KissMeData/088260/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	194200	82318545	5040	5040	5040	5040	466
3	20230908	194100	82318545	5040	5040	5040	5040	0
4	20230908	194000	82318545	5040	5040	5040	5040	0
5	20230908	193900	82318545	5040	5040	5040	5040	0
6	20230908	193800	82318545	5040	5040	5040	5040	0
7	20230908	193700	82318545	5040	5040	5040	5040	0
8	20230908	193600	82318545	5040	5040	5040	5040	0
9	20230908	193500	82318545	5040	5040	5040	5040	0
10	20230908	193400	82318545	5040	5040	5040	5040	0
11	20230908	193300	82318545	5040	5040	5040	5040	0
12	20230908	193200	82318545	5040	5040	5040	5040	0
13	20230908	193100	82318545	5040	5040	5040	5040	0
14	20230908	193000	82318545	5040	5040	5040	5040	0
15	20230908	192900	82318545	5040	5040	5040	5040	0
16	20230908	192800	82318545	5040	5040	5040	5040	0
17	20230908	192700	82318545	5040	5040	5040	5040	0
18	20230908	192600	82318545	5040	5040	5040	5040	0
19	20230908	192500	82318545	5040	5040	5040	5040	0
20	20230908	192400	82318545	5040	5040	5040	5040	0
21	20230908	192300	82318545	5040	5040	5040	5040	0
22	20230908	192200	82318545	5040	5040	5040	5040	0
23	20230908	192100	82318545	5040	5040	5040	5040	0
24	20230908	192000	82318545	5040	5040	5040	5040	0
25	20230908	191900	82318545	5040	5040	5040	5040	0
26	20230908	191800	82318545	5040	5040	5040	5040	0
27	20230908	191700	82318545	5040	5040	5040	5040	0
28	20230908	191600	82318545	5040	5040	5040	5040	0
29	20230908	191500	82318545	5040	5040	5040	5040	0
30	20230908	191400	82318545	5040	5040	5040	5040	0
31	20230908	191300	82318545	5040	5040	5040	5040	0
32	20230908	191200	82318545	5040	5040	5040	5040	466
33	20230908	191100	82318545	5040	5040	5040	5040	0
34	20230908	191000	82318545	5040	5040	5040	5040	0
35	20230908	190900	82318545	5040	5040	5040	5040	0
36	20230908	190800	82318545	5040	5040	5040	5040	0
37	20230908	190700	82318545	5040	5040	5040	5040	0
38	20230908	190600	82318545	5040	5040	5040	5040	0
39	20230908	190500	82318545	5040	5040	5040	5040	0
40	20230908	190400	82318545	5040	5040	5040	5040	0
41	20230908	190300	82318545	5040	5040	5040	5040	0
42	20230908	190200	82318545	5040	5040	5040	5040	0
43	20230908	190100	82318545	5040	5040	5040	5040	0
44	20230908	190000	82318545	5040	5040	5040	5040	0
45	20230908	185900	82318545	5040	5040	5040	5040	0
46	20230908	185800	82318545	5040	5040	5040	5040	0
47	20230908	185700	82318545	5040	5040	5040	5040	0
48	20230908	185600	82318545	5040	5040	5040	5040	0
49	20230908	185500	82318545	5040	5040	5040	5040	0
50	20230908	185400	82318545	5040	5040	5040	5040	0
51	20230908	185300	82318545	5040	5040	5040	5040	0
52	20230908	185200	82318545	5040	5040	5040	5040	0
53	20230908	185100	82318545	5040	5040	5040	5040	0
54	20230908	185000	82318545	5040	5040	5040	5040	0
55	20230908	184900	82318545	5040	5040	5040	5040	0
56	20230908	184800	82318545	5040	5040	5040	5040	0
57	20230908	184700	82318545	5040	5040	5040	5040	0
58	20230908	184600	82318545	5040	5040	5040	5040	0
59	20230908	184500	82318545	5040	5040	5040	5040	0
60	20230908	184400	82318545	5040	5040	5040	5040	0
61	20230908	184300	82318545	5040	5040	5040	5040	0
62	20230908	184200	82318545	5040	5040	5040	5040	466
63	20230908	184100	82318545	5040	5040	5040	5040	0
64	20230908	184000	82318545	5040	5040	5040	5040	0
65	20230908	183900	82318545	5040	5040	5040	5040	0
66	20230908	183800	82318545	5040	5040	5040	5040	0
67	20230908	183700	82318545	5040	5040	5040	5040	0
68	20230908	183600	82318545	5040	5040	5040	5040	0
69	20230908	183500	82318545	5040	5040	5040	5040	0
70	20230908	183400	82318545	5040	5040	5040	5040	0
71	20230908	183300	82318545	5040	5040	5040	5040	0
72	20230908	183200	82318545	5040	5040	5040	5040	0
73	20230908	183100	82318545	5040	5040	5040	5040	0
74	20230908	183000	82318545	5040	5040	5040	5040	0
75	20230908	182900	82318545	5040	5040	5040	5040	0
76	20230908	182800	82318545	5040	5040	5040	5040	0
77	20230908	182700	82318545	5040	5040	5040	5040	0
78	20230908	182600	82318545	5040	5040	5040	5040	0
79	20230908	182500	82318545	5040	5040	5040	5040	0
80	20230908	182400	82318545	5040	5040	5040	5040	0
81	20230908	182300	82318545	5040	5040	5040	5040	0
82	20230908	182200	82318545	5040	5040	5040	5040	0
83	20230908	182100	82318545	5040	5040	5040	5040	0
84	20230908	182000	82318545	5040	5040	5040	5040	0
85	20230908	181900	82318545	5040	5040	5040	5040	0
86	20230908	181800	82318545	5040	5040	5040	5040	0
87	20230908	181700	82318545	5040	5040	5040	5040	0
88	20230908	181600	82318545	5040	5040	5040	5040	0
89	20230908	181500	82318545	5040	5040	5040	5040	0
90	20230908	181400	82318545	5040	5040	5040	5040	0
91	20230908	181300	82318545	5040	5040	5040	5040	0
92	20230908	181200	82318545	5040	5040	5040	5040	466
93	20230908	181100	82318545	5040	5040	5040	5040	0
94	20230908	181000	82318545	5040	5040	5040	5040	0
95	20230908	180900	82318545	5040	5040	5040	5040	0
96	20230908	180800	82318545	5040	5040	5040	5040	0
97	20230908	180700	82318545	5040	5040	5040	5040	0
98	20230908	180600	82318545	5040	5040	5040	5040	0
99	20230908	180500	82318545	5040	5040	5040	5040	0
100	20230908	180400	82318545	5040	5040	5040	5040	0
101	20230908	180300	82318545	5040	5040	5040	5040	0
102	20230908	180200	82318545	5040	5040	5040	5040	0
103	20230908	180100	82318545	5040	5040	5040	5040	0
104	20230908	180000	82318545	5040	5040	5040	5040	0
105	20230908	175900	82318545	5040	5040	5040	5040	0
106	20230908	175800	82318545	5040	5040	5040	5040	0
107	20230908	175700	82318545	5040	5040	5040	5040	0
108	20230908	175600	82318545	5040	5040	5040	5040	0
109	20230908	175500	82318545	5040	5040	5040	5040	0
110	20230908	175400	82318545	5040	5040	5040	5040	0
111	20230908	175300	82318545	5040	5040	5040	5040	0
112	20230908	175200	82318545	5040	5040	5040	5040	0
113	20230908	175100	82318545	5040	5040	5040	5040	0
114	20230908	175000	82318545	5040	5040	5040	5040	0
115	20230908	174900	82318545	5040	5040	5040	5040	0
116	20230908	174800	82318545	5040	5040	5040	5040	0
117	20230908	174700	82318545	5040	5040	5040	5040	0
118	20230908	174600	82318545	5040	5040	5040	5040	0
119	20230908	174500	82318545	5040	5040	5040	5040	0
120	20230908	174400	82318545	5040	5040	5040	5040	0
121	20230908	174300	82318545	5040	5040	5040	5040	0
122	20230908	174200	82318545	5040	5040	5040	5040	466
123	20230908	174100	82318545	5040	5040	5040	5040	0
124	20230908	174000	82318545	5040	5040	5040	5040	0
125	20230908	173900	82318545	5040	5040	5040	5040	0
126	20230908	173800	82318545	5040	5040	5040	5040	0
127	20230908	173700	82318545	5040	5040	5040	5040	0
128	20230908	173600	82318545	5040	5040	5040	5040	0
129	20230908	173500	82318545	5040	5040	5040	5040	0
130	20230908	173400	82318545	5040	5040	5040	5040	0
131	20230908	173300	82318545	5040	5040	5040	5040	0
132	20230908	173200	82318545	5040	5040	5040	5040	0
133	20230908	173100	82318545	5040	5040	5040	5040	0
134	20230908	173000	82318545	5040	5040	5040	5040	0
135	20230908	172900	82318545	5040	5040	5040	5040	0
136	20230908	172800	82318545	5040	5040	5040	5040	0
137	20230908	172700	82318545	5040	5040	5040	5040	0
138	20230908	172600	82318545	5040	5040	5040	5040	0
139	20230908	172500	82318545	5040	5040	5040	5040	0
140	20230908	172400	82318545	5040	5040	5040	5040	0
141	20230908	172300	82318545	5040	5040	5040	5040	0
142	20230908	172200	82318545	5040	5040	5040	5040	0
143	20230908	172100	82318545	5040	5040	5040	5040	0
144	20230908	172000	82318545	5040	5040	5040	5040	0
145	20230908	171900	82318545	5040	5040	5040	5040	0
146	20230908	171800	82318545	5040	5040	5040	5040	0
147	20230908	171700	82318545	5040	5040	5040	5040	0
148	20230908	171600	82318545	5040	5040	5040	5040	0
149	20230908	171500	82318545	5040	5040	5040	5040	0
150	20230908	171400	82318545	5040	5040	5040	5040	0
151	20230908	171300	82318545	5040	5040	5040	5040	0
152	20230908	171200	82318545	5040	5040	5040	5040	466
153	20230908	171100	82318545	5040	5040	5040	5040	0
154	20230908	171000	82318545	5040	5040	5040	5040	0
155	20230908	170900	82318545	5040	5040	5040	5040	0
156	20230908	170800	82318545	5040	5040	5040	5040	0
157	20230908	170700	82318545	5040	5040	5040	5040	0
158	20230908	170600	82318545	5040	5040	5040	5040	0
159	20230908	170500	82318545	5040	5040	5040	5040	0
160	20230908	170400	82318545	5040	5040	5040	5040	0
161	20230908	170300	82318545	5040	5040	5040	5040	0
162	20230908	170200	82318545	5040	5040	5040	5040	0
163	20230908	170100	82318545	5040	5040	5040	5040	0
164	20230908	170000	82318545	5040	5040	5040	5040	0
165	20230908	165900	82318545	5040	5040	5040	5040	0
166	20230908	165800	82318545	5040	5040	5040	5040	0
167	20230908	165700	82318545	5040	5040	5040	5040	0
168	20230908	165600	82318545	5040	5040	5040	5040	0
169	20230908	165500	82318545	5040	5040	5040	5040	0
170	20230908	165400	82318545	5040	5040	5040	5040	0
171	20230908	165300	82318545	5040	5040	5040	5040	0
172	20230908	165200	82318545	5040	5040	5040	5040	0
173	20230908	165100	82318545	5040	5040	5040	5040	0
174	20230908	165000	82318545	5040	5040	5040	5040	0
175	20230908	164900	82318545	5040	5040	5040	5040	0
176	20230908	164800	82318545	5040	5040	5040	5040	0
177	20230908	164700	82318545	5040	5040	5040	5040	0
178	20230908	164600	82318545	5040	5040	5040	5040	0
179	20230908	164500	82318545	5040	5040	5040	5040	0
180	20230908	164400	82318545	5040	5040	5040	5040	0
181	20230908	164300	82318545	5040	5040	5040	5040	0
182	20230908	164200	82318545	5040	5040	5040	5040	466
183	20230908	164100	82318545	5040	5040	5040	5040	0
184	20230908	164000	82318545	5040	5040	5040	5040	0
185	20230908	163900	82318545	5040	5040	5040	5040	0
186	20230908	163800	82318545	5040	5040	5040	5040	0
187	20230908	163700	82318545	5040	5040	5040	5040	0
188	20230908	163600	82318545	5040	5040	5040	5040	0
189	20230908	163500	82318545	5040	5040	5040	5040	0
190	20230908	163400	82318545	5040	5040	5040	5040	0
191	20230908	163300	82318545	5040	5040	5040	5040	0
192	20230908	163200	82318545	5040	5040	5040	5040	0
193	20230908	163100	82318545	5040	5040	5040	5040	0
194	20230908	163000	82318545	5040	5040	5040	5040	0
195	20230908	162900	82318545	5040	5040	5040	5040	0
196	20230908	162800	82318545	5040	5040	5040	5040	0
197	20230908	162700	82318545	5040	5040	5040	5040	0
198	20230908	162600	82318545	5040	5040	5040	5040	0
199	20230908	162500	82318545	5040	5040	5040	5040	0
200	20230908	162400	82318545	5040	5040	5040	5040	0
201	20230908	162300	82318545	5040	5040	5040	5040	0
202	20230908	162200	82318545	5040	5040	5040	5040	0
203	20230908	162100	82318545	5040	5040	5040	5040	0
204	20230908	162000	82318545	5040	5040	5040	5040	0
205	20230908	161900	82318545	5040	5040	5040	5040	0
206	20230908	161800	82318545	5040	5040	5040	5040	0
207	20230908	161700	82318545	5040	5040	5040	5040	0
208	20230908	161600	82318545	5040	5040	5040	5040	0
209	20230908	161500	82318545	5040	5040	5040	5040	0
210	20230908	161400	82318545	5040	5040	5040	5040	0
211	20230908	161300	82318545	5040	5040	5040	5040	0
212	20230908	161200	82318545	5040	5040	5040	5040	466
213	20230908	161100	82318545	5040	5040	5040	5040	0
214	20230908	161000	82318545	5040	5040	5040	5040	0
215	20230908	160900	82318545	5040	5040	5040	5040	0
216	20230908	160800	82318545	5040	5040	5040	5040	0
217	20230908	160700	82318545	5040	5040	5040	5040	0
218	20230908	160600	82318545	5040	5040	5040	5040	0
219	20230908	160500	82318545	5040	5040	5040	5040	0
220	20230908	160400	82318545	5040	5040	5040	5040	0
221	20230908	160300	82318545	5040	5040	5040	5040	0
222	20230908	160200	82318545	5040	5040	5040	5040	0
223	20230908	160100	82318545	5040	5040	5040	5040	0
224	20230908	160000	82318545	5040	5040	5040	5040	0
225	20230908	155900	82318545	5040	5040	5040	5040	0
226	20230908	155800	82318545	5040	5040	5040	5040	0
227	20230908	155700	82318545	5040	5040	5040	5040	0
228	20230908	155600	82318545	5040	5040	5040	5040	0
229	20230908	155500	82318545	5040	5040	5040	5040	0
230	20230908	155400	82318545	5040	5040	5040	5040	0
231	20230908	155300	82318545	5040	5040	5040	5040	0
232	20230908	155200	82318545	5040	5040	5040	5040	0
233	20230908	155100	82318545	5040	5040	5040	5040	0
234	20230908	155000	82318545	5040	5040	5040	5040	0
235	20230908	154900	82318545	5040	5040	5040	5040	0
236	20230908	154800	82318545	5040	5040	5040	5040	0
237	20230908	154700	82318545	5040	5040	5040	5040	0
238	20230908	154600	82318545	5040	5040	5040	5040	0
239	20230908	154500	82318545	5040	5040	5040	5040	0
240	20230908	154400	82318545	5040	5040	5040	5040	0
241	20230908	154300	82318545	5040	5040	5040	5040	0
242	20230908	154200	82318545	5040	5040	5040	5040	466
243	20230908	154100	82318545	5040	5040	5040	5040	0
244	20230908	154000	82318545	5040	5040	5040	5040	0
245	20230908	153900	82318545	5040	5040	5040	5040	0
246	20230908	153800	82318545	5040	5040	5040	5040	0
247	20230908	153700	82318545	5040	5040	5040	5040	0
248	20230908	153600	82318545	5040	5040	5040	5040	0
249	20230908	153500	82318545	5040	5040	5040	5040	0
250	20230908	153400	82318545	5040	5040	5040	5040	0
251	20230908	153300	82318545	5040	5040	5040	5040	0
252	20230908	153200	82318545	5040	5040	5040	5040	0
253	20230908	153100	82318545	5040	5040	5040	5040	0
254	20230908	153000	82318545	5040	5040	5040	5040	466
255	20230908	152900	79969905	5030	5030	5030	5030	0
256	20230908	152800	79969905	5030	5030	5030	5030	0
257	20230908	152700	79969905	5030	5030	5030	5030	0
258	20230908	152600	79969905	5030	5030	5030	5030	0
259	20230908	152500	79969905	5030	5030	5030	5030	0
260	20230908	152400	79969905	5030	5030	5030	5030	0
261	20230908	152300	79969905	5030	5030	5030	5030	0
262	20230908	152200	79969905	5030	5030	5030	5030	0
263	20230908	152100	79969905	5030	5030	5030	5030	0
264	20230908	152000	79969905	5030	5030	5030	5030	0
265	20230908	151900	79969905	5030	5030	5030	5030	1
266	20230908	151800	79964875	5030	5030	5030	5030	12
267	20230908	151700	79904515	5040	5030	5040	5030	33
268	20230908	151600	79738285	5040	5030	5040	5030	308
269	20230908	151500	78188865	5030	5030	5030	5030	1
270	20230908	151400	78183835	5040	5040	5040	5040	41
271	20230908	151300	77977195	5040	5040	5040	5040	0
272	20230908	151200	77977195	5040	5040	5040	5040	12
273	20230908	151100	77916715	5040	5040	5040	5040	22
274	20230908	151000	77805835	5040	5040	5040	5040	17
275	20230908	150900	77720155	5040	5040	5040	5040	0
276	20230908	150800	77720155	5040	5030	5040	5030	18
277	20230908	150700	77629475	5030	5030	5030	5030	0
278	20230908	150600	77629475	5030	5030	5030	5030	19
279	20230908	150500	77533905	5030	5030	5030	5030	0
280	20230908	150400	77533905	5030	5030	5030	5030	34
281	20230908	150300	77362885	5030	5030	5030	5030	2
282	20230908	150200	77352825	5040	5040	5040	5040	18
283	20230908	150100	77262105	5040	5030	5040	5030	23
284	20230908	150000	77146195	5040	5040	5040	5040	13
285	20230908	145900	77080675	5040	5040	5040	5040	0
286	20230908	145800	77080675	5040	5040	5040	5040	40
287	20230908	145700	76879075	5040	5040	5040	5040	0
288	20230908	145600	76879075	5040	5040	5040	5040	13
289	20230908	145500	76813555	5040	5040	5040	5040	22
290	20230908	145400	76702675	5040	5040	5040	5040	17
291	20230908	145300	76616995	5040	5040	5040	5040	1
292	20230908	145200	76611955	5040	5040	5040	5040	37
293	20230908	145100	76425475	5040	5040	5040	5040	0
294	20230908	145000	76425475	5040	5040	5040	5040	15
295	20230908	144900	76349875	5030	5040	5040	5030	48
296	20230908	144800	76108215	5030	5030	5030	5030	2
297	20230908	144700	76098155	5030	5030	5030	5030	0
298	20230908	144600	76098155	5030	5040	5040	5030	37
299	20230908	144500	75911865	5030	5030	5030	5030	18
300	20230908	144400	75821325	5030	5030	5030	5030	0
301	20230908	144300	75821325	5030	5030	5030	5030	13
302	20230908	144200	75755935	5030	5030	5030	5030	22
303	20230908	144100	75645275	5030	5020	5030	5020	435
304	20230908	144000	73461415	5020	5020	5020	5020	0
305	20230908	143900	73461415	5020	5020	5020	5020	37
306	20230908	143800	73275675	5020	5020	5020	5020	0
307	20230908	143700	73275675	5020	5020	5020	5020	15
308	20230908	143600	73200375	5020	5020	5020	5020	23
309	20230908	143500	73084915	5020	5020	5020	5020	16
310	20230908	143400	73004595	5020	5020	5020	5020	0
311	20230908	143300	73004595	5020	5020	5020	5010	71
312	20230908	143200	72648475	5010	5010	5010	5010	20
313	20230908	143100	72548275	5020	5020	5020	5020	15
314	20230908	143000	72472975	5020	5020	5020	5020	22
315	20230908	142900	72362535	5010	5010	5020	5010	80
316	20230908	142800	71961565	5010	5010	5010	5010	20
317	20230908	142700	71861365	5010	5010	5020	5010	28
318	20230908	142600	71720945	5020	5010	5020	5010	35
319	20230908	142500	71545375	5010	5010	5020	5010	38
320	20230908	142400	71354825	5010	5010	5010	5010	13
321	20230908	142300	71289695	5010	5010	5020	5010	57
322	20230908	142200	71003755	5010	5010	5010	5010	14
323	20230908	142100	70933615	5010	5020	5020	5010	32
324	20230908	142000	70773105	5010	5010	5020	5010	43
325	20230908	141900	70557455	5010	5020	5020	5010	25
326	20230908	141800	70432085	5010	5010	5010	5010	21
327	20230908	141700	70326875	5010	5010	5020	5010	103
328	20230908	141600	69810455	5010	5010	5010	5010	63
329	20230908	141500	69494825	5010	5020	5020	5010	134
330	20230908	141400	68823345	5010	5010	5020	5010	135
331	20230908	141300	68146775	5010	5010	5020	5010	39
332	20230908	141200	67951205	5010	5010	5010	5010	17
333	20230908	141100	67866035	5010	5020	5020	5010	36
334	20230908	141000	67685455	5020	5010	5020	5010	33
335	20230908	140900	67519995	5010	5010	5010	5010	14
336	20230908	140800	67449855	5020	5010	5020	5010	197
337	20230908	140700	66461115	5020	5010	5020	5000	228
338	20230908	140600	65318695	5020	5010	5020	5010	28
339	20230908	140500	65178275	5000	5010	5010	4995	92
340	20230908	140400	64718210	5020	5010	5020	5010	53
341	20230908	140300	64452290	5010	5010	5010	5010	20
342	20230908	140200	64352090	5020	5010	5020	4990	449
343	20230908	140100	62109930	5010	5010	5020	5010	75
344	20230908	140000	61733960	4995	5010	5020	4995	440
345	20230908	135900	59529505	5010	5020	5020	5010	100
346	20230908	135800	59028425	5020	5010	5020	5010	293
347	20230908	135700	57558825	5010	5010	5010	4995	120
348	20230908	135600	56957700	5010	5010	5020	5010	177
349	20230908	135500	56070780	5010	5010	5020	5010	63
350	20230908	135400	55754930	5010	5000	5010	5000	25
351	20230908	135300	55629750	5000	5000	5000	5000	20
352	20230908	135200	55529750	5010	5010	5020	5010	42
353	20230908	135100	55319150	5020	5010	5020	5010	37
354	20230908	135000	55133550	5010	5010	5020	5010	33
355	20230908	134900	54968090	5010	5020	5020	5010	34
356	20230908	134800	54797740	5010	5020	5020	5010	52
357	20230908	134700	54536840	5010	5010	5010	5010	0
358	20230908	134600	54536840	5010	5020	5020	5010	37
359	20230908	134500	54351310	5020	5020	5020	5020	22
360	20230908	134400	54240870	5020	5020	5020	5020	15
361	20230908	134300	54165570	5010	5010	5010	5010	20
362	20230908	134200	54065370	5020	5020	5020	5020	38
363	20230908	134100	53874610	5010	5010	5010	5010	0
364	20230908	134000	53874610	5010	5020	5020	5010	41
365	20230908	133900	53669000	5020	5020	5020	5020	22
366	20230908	133800	53558560	5020	5020	5020	5020	0
367	20230908	133700	53558560	5020	5010	5020	5010	32
368	20230908	133600	53398130	5020	5020	5020	5020	23
369	20230908	133500	53282670	5020	5020	5020	5020	18
370	20230908	133400	53192310	5010	5010	5010	5010	20
371	20230908	133300	53092110	5020	5020	5020	5020	13
372	20230908	133200	53026850	5020	5020	5020	5020	23
373	20230908	133100	52911390	5020	5020	5020	5010	58
374	20230908	133000	52620440	5020	5020	5020	5020	2
375	20230908	132900	52610400	5020	5020	5020	5020	37
376	20230908	132800	52424660	5010	5020	5020	5010	145
377	20230908	132700	51696960	5020	5020	5020	5020	18
378	20230908	132600	51606600	5020	5020	5020	5020	22
379	20230908	132500	51496160	5010	5020	5020	5010	34
380	20230908	132400	51325690	5020	5020	5020	5020	0
381	20230908	132300	51325690	5020	5020	5020	5020	39
382	20230908	132200	51129910	5010	5010	5010	5010	22
383	20230908	132100	51019690	5020	5020	5020	5020	14
384	20230908	132000	50949410	5020	5020	5020	5020	22
385	20230908	131900	50838970	5010	5020	5020	5010	36
386	20230908	131800	50658450	5020	5020	5020	5020	0
387	20230908	131700	50658450	5020	5020	5020	5020	38
388	20230908	131600	50467690	5010	5010	5010	5010	21
389	20230908	131500	50362480	5020	5020	5020	5020	19
390	20230908	131400	50267100	5020	5020	5020	5020	0
391	20230908	131300	50267100	5020	5020	5020	5010	64
392	20230908	131200	49946020	5010	5010	5010	5010	1
393	20230908	131100	49941010	5020	5020	5020	5020	16
394	20230908	131000	49860690	5020	5010	5020	5010	44
395	20230908	130900	49640020	5020	5030	5030	5020	70
396	20230908	130800	49288470	5030	5030	5030	5030	64
397	20230908	130700	48966550	5030	5040	5040	5020	41
398	20230908	130600	48760170	5040	5040	5040	5040	0
399	20230908	130500	48760170	5040	5040	5040	5040	0
400	20230908	130400	48760170	5040	5040	5040	5030	56
401	20230908	130300	48478130	5040	5040	5040	5040	0
402	20230908	130200	48478130	5040	5040	5040	5040	19
403	20230908	130100	48382370	5030	5040	5040	5030	43
404	20230908	130000	48165860	5040	5040	5040	5040	14
405	20230908	125900	48095300	5040	5040	5040	5040	0
406	20230908	125800	48095300	5040	5040	5040	5030	61
407	20230908	125700	47788060	5040	5040	5040	5040	0
408	20230908	125600	47788060	5040	5040	5040	5040	12
409	20230908	125500	47727580	5030	5030	5030	5030	21
410	20230908	125400	47621950	5040	5040	5040	5040	98
411	20230908	125300	47128030	5040	5040	5040	5040	0
412	20230908	125200	47128030	5040	5030	5040	5030	35
413	20230908	125100	46951830	5040	5040	5040	5040	22
414	20230908	125000	46840950	5040	5040	5040	5040	18
415	20230908	124900	46750230	5040	5030	5040	5030	31
416	20230908	124800	46594200	5040	5040	5040	5040	35
417	20230908	124700	46417800	5040	5040	5040	5040	0
418	20230908	124600	46417800	5040	5030	5040	5030	38
419	20230908	124500	46226490	5030	5040	5040	5030	23
420	20230908	124400	46110580	5040	5030	5040	5030	15
421	20230908	124300	46034990	5030	5030	5030	5030	20
422	20230908	124200	45934390	5030	5030	5030	5030	172
423	20230908	124100	45069230	5020	5020	5020	5020	0
424	20230908	124000	45069230	5020	5030	5030	5020	59
425	20230908	123900	44772900	5030	5030	5030	5030	1
426	20230908	123800	44767870	5030	5030	5030	5030	42
427	20230908	123700	44556610	5020	5020	5020	5020	20
428	20230908	123600	44456210	5030	5030	5030	5030	11
429	20230908	123500	44400880	5030	5030	5030	5020	524
430	20230908	123400	41769410	5030	5040	5040	5030	37
431	20230908	123300	41583140	5040	5040	5040	5040	0
432	20230908	123200	41583140	5040	5040	5040	5040	23
433	20230908	123100	41467220	5040	5030	5040	5030	36
434	20230908	123000	41285990	5040	5040	5040	5040	0
435	20230908	122900	41285990	5040	5040	5040	5040	42
436	20230908	122800	41074310	5030	5030	5030	5030	20
437	20230908	122700	40973710	5040	5040	5040	5040	13
438	20230908	122600	40908190	5040	5040	5040	5040	22
439	20230908	122500	40797310	5040	5030	5040	5030	38
440	20230908	122400	40606000	5040	5040	5040	5040	0
441	20230908	122300	40606000	5040	5040	5040	5040	36
442	20230908	122200	40424560	5030	5030	5030	5030	170
443	20230908	122100	39569460	5040	5040	5040	5040	19
444	20230908	122000	39473700	5040	5040	5040	5040	0
445	20230908	121900	39473700	5040	5030	5040	5030	55
446	20230908	121800	39196710	5040	5040	5040	5040	1
447	20230908	121700	39191670	5040	5040	5040	5040	15
448	20230908	121600	39116070	5040	5030	5040	5030	43
449	20230908	121500	38899560	5040	5040	5040	5040	17
450	20230908	121400	38813880	5040	5040	5040	5040	0
451	20230908	121300	38813880	5040	5030	5040	5030	211
452	20230908	121200	37752140	5040	5040	5040	5040	1
453	20230908	121100	37747100	5040	5040	5040	5040	12
454	20230908	121000	37686620	5040	5030	5040	5030	43
455	20230908	120900	37470110	5040	5040	5040	5040	17
456	20230908	120800	37384430	5040	5040	5040	5040	0
457	20230908	120700	37384430	5040	5030	5040	5030	56
458	20230908	120600	37102390	5030	5030	5030	5030	0
459	20230908	120500	37102390	5030	5040	5040	5030	183
460	20230908	120400	36181730	5040	5030	5040	5030	43
461	20230908	120300	35965220	5040	5040	5040	5040	14
462	20230908	120200	35894660	5040	5040	5040	5040	0
463	20230908	120100	35894660	5040	5030	5040	5030	41
464	20230908	120000	35688230	5040	5040	5040	5040	22
465	20230908	115900	35577350	5040	5040	5040	5040	0
466	20230908	115800	35577350	5040	5030	5040	5030	12
467	20230908	115700	35516880	5030	5040	5040	5030	42
468	20230908	115600	35305400	5040	5040	5040	5040	18
469	20230908	115500	35214680	5030	5030	5030	5030	0
470	20230908	115400	35214680	5030	5040	5040	5030	56
471	20230908	115300	34932650	5040	5040	5040	5040	0
472	20230908	115200	34932650	5040	5030	5040	5030	18
473	20230908	115100	34841940	5030	5040	5040	5030	42
474	20230908	115000	34630460	5040	5030	5040	5030	32
475	20230908	114900	34469360	5030	5030	5030	5030	0
476	20230908	114800	34469360	5030	5040	5040	5030	44
477	20230908	114700	34247630	5040	5040	5040	5040	1
478	20230908	114600	34242590	5040	5040	5040	5040	12
479	20230908	114500	34182110	5030	5040	5040	5030	44
480	20230908	114400	33960560	5040	5040	5040	5040	20
481	20230908	114300	33859760	5030	5030	5030	5030	0
482	20230908	114200	33859760	5030	5040	5040	5030	31
483	20230908	114100	33703720	5040	5040	5040	5040	22
484	20230908	114000	33592840	5040	5040	5040	5040	20
485	20230908	113900	33492040	5030	5030	5030	5030	21
486	20230908	113800	33386410	5040	5040	5040	5040	34
487	20230908	113700	33215050	5030	5030	5030	5030	0
488	20230908	113600	33215050	5030	5040	5040	5030	38
489	20230908	113500	33023730	5040	5040	5040	5040	22
490	20230908	113400	32912850	5040	5040	5040	5040	14
491	20230908	113300	32842290	5030	5030	5030	5030	21
492	20230908	113200	32736660	5040	5040	5040	5040	39
493	20230908	113100	32540100	5030	5030	5030	5030	0
494	20230908	113000	32540100	5030	5040	5040	5030	37
495	20230908	112900	32353830	5040	5040	5040	5040	22
496	20230908	112800	32242950	5040	5040	5040	5040	19
497	20230908	112700	32147190	5030	5040	5040	5030	23
498	20230908	112600	32031470	5040	5040	5040	5040	65
499	20230908	112500	31703870	5040	5040	5040	5040	12
500	20230908	112400	31643390	5030	5030	5030	5030	21
501	20230908	112300	31537760	5040	5040	5040	5040	19
502	20230908	112200	31442000	5040	5040	5040	5040	56
503	20230908	112100	31159760	5040	5030	5040	5030	32
504	20230908	112000	30998680	5040	5040	5040	5040	0
505	20230908	111900	30998680	5040	5040	5040	5040	78
506	20230908	111800	30605560	5030	5030	5030	5030	22
507	20230908	111700	30494900	5040	5040	5040	5040	14
508	20230908	111600	30424340	5040	5040	5040	5040	22
509	20230908	111500	30313460	5030	5040	5040	5030	38
510	20230908	111400	30122150	5040	5040	5040	5040	20
511	20230908	111300	30021350	5040	5040	5040	5040	36
512	20230908	111200	29839910	5030	5030	5030	5030	20
513	20230908	111100	29739310	5040	5040	5040	5040	16
514	20230908	111000	29658670	5040	5040	5040	5040	22
515	20230908	110900	29547790	5030	5040	5040	5030	36
516	20230908	110800	29366560	5040	5040	5040	5040	0
517	20230908	110700	29366560	5040	5040	5040	5040	17
518	20230908	110600	29280880	5040	5030	5040	5030	42
519	20230908	110500	29069400	5040	5040	5040	5040	106
520	20230908	110400	28535160	5040	5040	5040	5040	0
521	20230908	110300	28535160	5040	5040	5040	5030	64
522	20230908	110200	28212810	5040	5040	5040	5040	0
523	20230908	110100	28212810	5040	5040	5040	5040	11
524	20230908	110000	28157370	5030	5040	5040	5030	43
525	20230908	105900	27940860	5040	5040	5040	5040	16
526	20230908	105800	27860220	5040	5040	5040	5040	0
527	20230908	105700	27860220	5040	5040	5050	5040	109
528	20230908	105600	27310640	5040	5040	5040	5040	3
529	20230908	105500	27295520	5040	5040	5040	5040	18
530	20230908	105400	27204800	5030	5040	5040	5030	44
531	20230908	105300	26983250	5040	5040	5040	5040	0
532	20230908	105200	26983250	5040	5040	5040	5040	14
533	20230908	105100	26912690	5030	5040	5040	5030	42
534	20230908	105000	26701210	5040	5040	5040	5040	19
535	20230908	104900	26605450	5040	5040	5040	5040	0
536	20230908	104800	26605450	5040	5040	5040	5030	34
537	20230908	104700	26434300	5040	5040	5040	5040	22
538	20230908	104600	26323420	5040	5040	5040	5040	16
539	20230908	104500	26242780	5030	5030	5030	5030	21
540	20230908	104400	26137150	5040	5040	5040	5040	38
541	20230908	104300	25945630	5040	5040	5040	5040	0
542	20230908	104200	25945630	5040	5030	5040	5030	35
543	20230908	104100	25769430	5040	5040	5040	5040	22
544	20230908	104000	25658550	5040	5040	5040	5040	22
545	20230908	103900	25547670	5030	5030	5030	5030	21
546	20230908	103800	25442040	5040	5040	5040	5040	76
547	20230908	103700	25059000	5030	5030	5030	5030	0
548	20230908	103600	25059000	5030	5040	5040	5030	35
549	20230908	103500	24882800	5040	5040	5040	5040	22
550	20230908	103400	24771920	5040	5040	5040	5040	18
551	20230908	103300	24681200	5030	5030	5030	5030	21
552	20230908	103200	24575570	5040	5040	5040	5040	35
553	20230908	103100	24399170	5030	5030	5030	5030	0
554	20230908	103000	24399170	5030	5040	5040	5030	36
555	20230908	102900	24217940	5030	5040	5040	5030	8
556	20230908	102800	24177680	5040	5030	5040	5030	25
557	20230908	102700	24051710	5030	5030	5030	5030	20
558	20230908	102600	23951110	5040	5040	5040	5030	480
559	20230908	102500	21536130	5040	5040	5040	5040	97
560	20230908	102400	21047250	5040	5030	5040	5030	39
561	20230908	102300	20850910	5030	5030	5030	5030	0
562	20230908	102200	20850910	5030	5040	5040	5030	48
563	20230908	102100	20609090	5030	5030	5030	5030	20
564	20230908	102000	20508490	5040	5040	5040	5040	16
565	20230908	101900	20427850	5040	5040	5040	5040	22
566	20230908	101800	20316970	5030	5040	5040	5030	36
567	20230908	101700	20135740	5040	5040	5040	5040	0
568	20230908	101600	20135740	5040	5040	5040	5040	59
569	20230908	101500	19838380	5030	5030	5030	5030	32
570	20230908	101400	19677420	5040	5040	5040	5040	15
571	20230908	101300	19601820	5040	5040	5040	5040	22
572	20230908	101200	19490940	5030	5030	5030	5030	30
573	20230908	101100	19340040	5040	5040	5040	5040	19
574	20230908	101000	19244280	5040	5040	5040	5040	0
575	20230908	100900	19244280	5040	5030	5040	5030	55
576	20230908	100800	18967290	5040	5040	5040	5040	1
577	20230908	100700	18962250	5050	5050	5050	5050	20
578	20230908	100600	18861250	5050	5040	5050	5040	42
579	20230908	100500	18649350	5050	5040	5050	5040	932
580	20230908	100400	13951950	5050	5050	5050	5050	0
581	20230908	100300	13951950	5050	5040	5050	5040	59
582	20230908	100200	13654210	5050	5050	5050	5050	1
583	20230908	100100	13649160	5040	5050	5050	5040	108
584	20230908	100000	13104690	5050	5050	5050	5040	44
585	20230908	095900	12882700	5050	5050	5050	5050	18
586	20230908	095800	12791800	5040	5040	5040	5040	94
587	20230908	095700	12318040	5040	5050	5050	5040	57
588	20230908	095600	12030390	5040	5040	5040	5040	0
589	20230908	095500	12030390	5040	5050	5050	5040	27
590	20230908	095400	11894140	5040	5040	5040	5040	105
591	20230908	095300	11364940	5050	5050	5050	5050	22
592	20230908	095200	11253840	5050	5050	5050	5050	14
593	20230908	095100	11183140	5040	5040	5040	5040	113
594	20230908	095000	10613620	5050	5050	5050	5050	41
595	20230908	094900	10406570	5050	5050	5050	5050	0
596	20230908	094800	10406570	5050	5040	5050	5040	45
597	20230908	094700	10179640	5040	5050	5050	5040	106
598	20230908	094600	9645180	5050	5050	5050	5050	18
599	20230908	094500	9554280	5040	5050	5050	5040	33
600	20230908	094400	9387840	5050	5040	5050	5040	118
601	20230908	094300	8792770	5040	5040	5040	5040	694
602	20230908	094200	5295010	5040	5030	5040	5030	45
603	20230908	094100	5068490	5040	5040	5040	5040	23
604	20230908	094000	4952570	5040	5040	5040	5040	15
605	20230908	093900	4876970	5030	5030	5030	5030	21
606	20230908	093800	4771340	5040	5040	5040	5040	39
607	20230908	093700	4574780	5030	5030	5030	5030	0
608	20230908	093600	4574780	5030	5040	5040	5030	34
609	20230908	093500	4403620	5040	5040	5040	5040	0
610	20230908	093400	4403620	5040	5040	5040	5040	23
611	20230908	093300	4287700	5030	5030	5030	5030	26
612	20230908	093200	4156920	5040	5040	5040	5040	0
613	20230908	093100	4156920	5040	5040	5040	5040	33
614	20230908	093000	3990600	5030	5040	5040	5030	55
615	20230908	092900	3713710	5050	5050	5050	5050	20
616	20230908	092800	3612710	5050	5050	5050	5050	22
617	20230908	092700	3501610	5040	5040	5040	5040	22
618	20230908	092600	3390730	5050	5050	5050	5050	0
619	20230908	092500	3390730	5050	5050	5050	5050	38
620	20230908	092400	3198830	5040	5040	5040	5040	21
621	20230908	092300	3092990	5050	5060	5060	5050	49
622	20230908	092200	2845390	5050	5050	5050	5050	7
623	20230908	092100	2810040	5050	5050	5050	5050	23
624	20230908	092000	2693890	5060	5060	5060	5060	0
625	20230908	091900	2693890	5060	5050	5060	5050	132
626	20230908	091800	2026160	5050	5050	5050	5050	4
627	20230908	091700	2005960	5060	5060	5060	5060	18
628	20230908	091600	1914880	5050	5050	5050	5050	0
629	20230908	091500	1914880	5050	5050	5050	5050	21
630	20230908	091400	1808830	5050	5050	5050	5050	10
631	20230908	091300	1758330	5050	5050	5050	5050	0
632	20230908	091200	1758330	5050	5040	5050	5040	78
633	20230908	091100	1364790	5050	5050	5050	5050	0
634	20230908	091000	1364790	5050	5050	5050	5050	12
635	20230908	090900	1304190	5050	5040	5050	5040	47
636	20230908	090800	1067090	5050	5050	5050	5050	18
637	20230908	090700	976190	5010	5010	5010	5010	2
638	20230908	090600	966170	5050	5050	5050	5050	35
639	20230908	090500	789420	5000	5000	5000	5000	0
640	20230908	090400	789420	5000	5050	5060	5000	29
641	20230908	090300	643010	5060	5050	5060	5050	14
642	20230908	090200	572300	5070	5070	5070	5070	16
643	20230908	090100	491180	5050	5050	5050	5050	1
644	20230908	090000	486130	5060	5050	5070	5050	96