KissMeData/088260/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	193900	76589280	5090	5090	5090	5090	907
3	20230913	193800	76589280	5090	5090	5090	5090	0
4	20230913	193700	76589280	5090	5090	5090	5090	0
5	20230913	193600	76589280	5090	5090	5090	5090	0
6	20230913	193500	76589280	5090	5090	5090	5090	0
7	20230913	193400	76589280	5090	5090	5090	5090	0
8	20230913	193300	76589280	5090	5090	5090	5090	0
9	20230913	193200	76589280	5090	5090	5090	5090	0
10	20230913	193100	76589280	5090	5090	5090	5090	0
11	20230913	193000	76589280	5090	5090	5090	5090	0
12	20230913	192900	76589280	5090	5090	5090	5090	0
13	20230913	192800	76589280	5090	5090	5090	5090	0
14	20230913	192700	76589280	5090	5090	5090	5090	0
15	20230913	192600	76589280	5090	5090	5090	5090	0
16	20230913	192500	76589280	5090	5090	5090	5090	0
17	20230913	192400	76589280	5090	5090	5090	5090	0
18	20230913	192300	76589280	5090	5090	5090	5090	0
19	20230913	192200	76589280	5090	5090	5090	5090	0
20	20230913	192100	76589280	5090	5090	5090	5090	0
21	20230913	192000	76589280	5090	5090	5090	5090	0
22	20230913	191900	76589280	5090	5090	5090	5090	0
23	20230913	191800	76589280	5090	5090	5090	5090	0
24	20230913	191700	76589280	5090	5090	5090	5090	0
25	20230913	191600	76589280	5090	5090	5090	5090	0
26	20230913	191500	76589280	5090	5090	5090	5090	0
27	20230913	191400	76589280	5090	5090	5090	5090	0
28	20230913	191300	76589280	5090	5090	5090	5090	0
29	20230913	191200	76589280	5090	5090	5090	5090	0
30	20230913	191100	76589280	5090	5090	5090	5090	0
31	20230913	191000	76589280	5090	5090	5090	5090	0
32	20230913	190900	76589280	5090	5090	5090	5090	907
33	20230913	190800	76589280	5090	5090	5090	5090	0
34	20230913	190700	76589280	5090	5090	5090	5090	0
35	20230913	190600	76589280	5090	5090	5090	5090	0
36	20230913	190500	76589280	5090	5090	5090	5090	0
37	20230913	190400	76589280	5090	5090	5090	5090	0
38	20230913	190300	76589280	5090	5090	5090	5090	0
39	20230913	190200	76589280	5090	5090	5090	5090	0
40	20230913	190100	76589280	5090	5090	5090	5090	0
41	20230913	190000	76589280	5090	5090	5090	5090	0
42	20230913	185900	76589280	5090	5090	5090	5090	0
43	20230913	185800	76589280	5090	5090	5090	5090	0
44	20230913	185700	76589280	5090	5090	5090	5090	0
45	20230913	185600	76589280	5090	5090	5090	5090	0
46	20230913	185500	76589280	5090	5090	5090	5090	0
47	20230913	185400	76589280	5090	5090	5090	5090	0
48	20230913	185300	76589280	5090	5090	5090	5090	0
49	20230913	185200	76589280	5090	5090	5090	5090	0
50	20230913	185100	76589280	5090	5090	5090	5090	0
51	20230913	185000	76589280	5090	5090	5090	5090	0
52	20230913	184900	76589280	5090	5090	5090	5090	0
53	20230913	184800	76589280	5090	5090	5090	5090	0
54	20230913	184700	76589280	5090	5090	5090	5090	0
55	20230913	184600	76589280	5090	5090	5090	5090	0
56	20230913	184500	76589280	5090	5090	5090	5090	0
57	20230913	184400	76589280	5090	5090	5090	5090	0
58	20230913	184300	76589280	5090	5090	5090	5090	0
59	20230913	184200	76589280	5090	5090	5090	5090	0
60	20230913	184100	76589280	5090	5090	5090	5090	0
61	20230913	184000	76589280	5090	5090	5090	5090	0
62	20230913	183900	76589280	5090	5090	5090	5090	907
63	20230913	183800	76589280	5090	5090	5090	5090	0
64	20230913	183700	76589280	5090	5090	5090	5090	0
65	20230913	183600	76589280	5090	5090	5090	5090	0
66	20230913	183500	76589280	5090	5090	5090	5090	0
67	20230913	183400	76589280	5090	5090	5090	5090	0
68	20230913	183300	76589280	5090	5090	5090	5090	0
69	20230913	183200	76589280	5090	5090	5090	5090	0
70	20230913	183100	76589280	5090	5090	5090	5090	0
71	20230913	183000	76589280	5090	5090	5090	5090	0
72	20230913	182900	76589280	5090	5090	5090	5090	0
73	20230913	182800	76589280	5090	5090	5090	5090	0
74	20230913	182700	76589280	5090	5090	5090	5090	0
75	20230913	182600	76589280	5090	5090	5090	5090	0
76	20230913	182500	76589280	5090	5090	5090	5090	0
77	20230913	182400	76589280	5090	5090	5090	5090	0
78	20230913	182300	76589280	5090	5090	5090	5090	0
79	20230913	182200	76589280	5090	5090	5090	5090	0
80	20230913	182100	76589280	5090	5090	5090	5090	0
81	20230913	182000	76589280	5090	5090	5090	5090	0
82	20230913	181900	76589280	5090	5090	5090	5090	0
83	20230913	181800	76589280	5090	5090	5090	5090	0
84	20230913	181700	76589280	5090	5090	5090	5090	0
85	20230913	181600	76589280	5090	5090	5090	5090	0
86	20230913	181500	76589280	5090	5090	5090	5090	0
87	20230913	181400	76589280	5090	5090	5090	5090	0
88	20230913	181300	76589280	5090	5090	5090	5090	0
89	20230913	181200	76589280	5090	5090	5090	5090	0
90	20230913	181100	76589280	5090	5090	5090	5090	0
91	20230913	181000	76589280	5090	5090	5090	5090	0
92	20230913	180900	76589280	5090	5090	5090	5090	907
93	20230913	180800	76589280	5090	5090	5090	5090	0
94	20230913	180700	76589280	5090	5090	5090	5090	0
95	20230913	180600	76589280	5090	5090	5090	5090	0
96	20230913	180500	76589280	5090	5090	5090	5090	0
97	20230913	180400	76589280	5090	5090	5090	5090	0
98	20230913	180300	76589280	5090	5090	5090	5090	0
99	20230913	180200	76589280	5090	5090	5090	5090	0
100	20230913	180100	76589280	5090	5090	5090	5090	0
101	20230913	180000	76589280	5090	5090	5090	5090	0
102	20230913	175900	76589280	5090	5090	5090	5090	0
103	20230913	175800	76589280	5090	5090	5090	5090	0
104	20230913	175700	76589280	5090	5090	5090	5090	0
105	20230913	175600	76589280	5090	5090	5090	5090	0
106	20230913	175500	76589280	5090	5090	5090	5090	0
107	20230913	175400	76589280	5090	5090	5090	5090	0
108	20230913	175300	76589280	5090	5090	5090	5090	0
109	20230913	175200	76589280	5090	5090	5090	5090	0
110	20230913	175100	76589280	5090	5090	5090	5090	0
111	20230913	175000	76589280	5090	5090	5090	5090	0
112	20230913	174900	76589280	5090	5090	5090	5090	0
113	20230913	174800	76589280	5090	5090	5090	5090	0
114	20230913	174700	76589280	5090	5090	5090	5090	0
115	20230913	174600	76589280	5090	5090	5090	5090	0
116	20230913	174500	76589280	5090	5090	5090	5090	0
117	20230913	174400	76589280	5090	5090	5090	5090	0
118	20230913	174300	76589280	5090	5090	5090	5090	0
119	20230913	174200	76589280	5090	5090	5090	5090	0
120	20230913	174100	76589280	5090	5090	5090	5090	0
121	20230913	174000	76589280	5090	5090	5090	5090	0
122	20230913	173900	76589280	5090	5090	5090	5090	907
123	20230913	173800	76589280	5090	5090	5090	5090	0
124	20230913	173700	76589280	5090	5090	5090	5090	0
125	20230913	173600	76589280	5090	5090	5090	5090	0
126	20230913	173500	76589280	5090	5090	5090	5090	0
127	20230913	173400	76589280	5090	5090	5090	5090	0
128	20230913	173300	76589280	5090	5090	5090	5090	0
129	20230913	173200	76589280	5090	5090	5090	5090	0
130	20230913	173100	76589280	5090	5090	5090	5090	0
131	20230913	173000	76589280	5090	5090	5090	5090	0
132	20230913	172900	76589280	5090	5090	5090	5090	0
133	20230913	172800	76589280	5090	5090	5090	5090	0
134	20230913	172700	76589280	5090	5090	5090	5090	0
135	20230913	172600	76589280	5090	5090	5090	5090	0
136	20230913	172500	76589280	5090	5090	5090	5090	0
137	20230913	172400	76589280	5090	5090	5090	5090	0
138	20230913	172300	76589280	5090	5090	5090	5090	0
139	20230913	172200	76589280	5090	5090	5090	5090	0
140	20230913	172100	76589280	5090	5090	5090	5090	0
141	20230913	172000	76589280	5090	5090	5090	5090	0
142	20230913	171900	76589280	5090	5090	5090	5090	0
143	20230913	171800	76589280	5090	5090	5090	5090	0
144	20230913	171700	76589280	5090	5090	5090	5090	0
145	20230913	171600	76589280	5090	5090	5090	5090	0
146	20230913	171500	76589280	5090	5090	5090	5090	0
147	20230913	171400	76589280	5090	5090	5090	5090	0
148	20230913	171300	76589280	5090	5090	5090	5090	0
149	20230913	171200	76589280	5090	5090	5090	5090	0
150	20230913	171100	76589280	5090	5090	5090	5090	0
151	20230913	171000	76589280	5090	5090	5090	5090	0
152	20230913	170900	76589280	5090	5090	5090	5090	907
153	20230913	170800	76589280	5090	5090	5090	5090	0
154	20230913	170700	76589280	5090	5090	5090	5090	0
155	20230913	170600	76589280	5090	5090	5090	5090	0
156	20230913	170500	76589280	5090	5090	5090	5090	0
157	20230913	170400	76589280	5090	5090	5090	5090	0
158	20230913	170300	76589280	5090	5090	5090	5090	0
159	20230913	170200	76589280	5090	5090	5090	5090	0
160	20230913	170100	76589280	5090	5090	5090	5090	0
161	20230913	170000	76589280	5090	5090	5090	5090	0
162	20230913	165900	76589280	5090	5090	5090	5090	0
163	20230913	165800	76589280	5090	5090	5090	5090	0
164	20230913	165700	76589280	5090	5090	5090	5090	0
165	20230913	165600	76589280	5090	5090	5090	5090	0
166	20230913	165500	76589280	5090	5090	5090	5090	0
167	20230913	165400	76589280	5090	5090	5090	5090	0
168	20230913	165300	76589280	5090	5090	5090	5090	0
169	20230913	165200	76589280	5090	5090	5090	5090	0
170	20230913	165100	76589280	5090	5090	5090	5090	0
171	20230913	165000	76589280	5090	5090	5090	5090	0
172	20230913	164900	76589280	5090	5090	5090	5090	0
173	20230913	164800	76589280	5090	5090	5090	5090	0
174	20230913	164700	76589280	5090	5090	5090	5090	0
175	20230913	164600	76589280	5090	5090	5090	5090	0
176	20230913	164500	76589280	5090	5090	5090	5090	0
177	20230913	164400	76589280	5090	5090	5090	5090	0
178	20230913	164300	76589280	5090	5090	5090	5090	0
179	20230913	164200	76589280	5090	5090	5090	5090	0
180	20230913	164100	76589280	5090	5090	5090	5090	0
181	20230913	164000	76589280	5090	5090	5090	5090	0
182	20230913	163900	76589280	5090	5090	5090	5090	907
183	20230913	163800	76589280	5090	5090	5090	5090	0
184	20230913	163700	76589280	5090	5090	5090	5090	0
185	20230913	163600	76589280	5090	5090	5090	5090	0
186	20230913	163500	76589280	5090	5090	5090	5090	0
187	20230913	163400	76589280	5090	5090	5090	5090	0
188	20230913	163300	76589280	5090	5090	5090	5090	0
189	20230913	163200	76589280	5090	5090	5090	5090	0
190	20230913	163100	76589280	5090	5090	5090	5090	0
191	20230913	163000	76589280	5090	5090	5090	5090	0
192	20230913	162900	76589280	5090	5090	5090	5090	0
193	20230913	162800	76589280	5090	5090	5090	5090	0
194	20230913	162700	76589280	5090	5090	5090	5090	0
195	20230913	162600	76589280	5090	5090	5090	5090	0
196	20230913	162500	76589280	5090	5090	5090	5090	0
197	20230913	162400	76589280	5090	5090	5090	5090	0
198	20230913	162300	76589280	5090	5090	5090	5090	0
199	20230913	162200	76589280	5090	5090	5090	5090	0
200	20230913	162100	76589280	5090	5090	5090	5090	0
201	20230913	162000	76589280	5090	5090	5090	5090	0
202	20230913	161900	76589280	5090	5090	5090	5090	0
203	20230913	161800	76589280	5090	5090	5090	5090	0
204	20230913	161700	76589280	5090	5090	5090	5090	0
205	20230913	161600	76589280	5090	5090	5090	5090	0
206	20230913	161500	76589280	5090	5090	5090	5090	0
207	20230913	161400	76589280	5090	5090	5090	5090	0
208	20230913	161300	76589280	5090	5090	5090	5090	0
209	20230913	161200	76589280	5090	5090	5090	5090	0
210	20230913	161100	76589280	5090	5090	5090	5090	0
211	20230913	161000	76589280	5090	5090	5090	5090	0
212	20230913	160900	76589280	5090	5090	5090	5090	907
213	20230913	160800	76589280	5090	5090	5090	5090	0
214	20230913	160700	76589280	5090	5090	5090	5090	0
215	20230913	160600	76589280	5090	5090	5090	5090	0
216	20230913	160500	76589280	5090	5090	5090	5090	0
217	20230913	160400	76589280	5090	5090	5090	5090	0
218	20230913	160300	76589280	5090	5090	5090	5090	0
219	20230913	160200	76589280	5090	5090	5090	5090	0
220	20230913	160100	76589280	5090	5090	5090	5090	0
221	20230913	160000	76589280	5090	5090	5090	5090	0
222	20230913	155900	76589280	5090	5090	5090	5090	0
223	20230913	155800	76589280	5090	5090	5090	5090	0
224	20230913	155700	76589280	5090	5090	5090	5090	0
225	20230913	155600	76589280	5090	5090	5090	5090	0
226	20230913	155500	76589280	5090	5090	5090	5090	0
227	20230913	155400	76589280	5090	5090	5090	5090	0
228	20230913	155300	76589280	5090	5090	5090	5090	0
229	20230913	155200	76589280	5090	5090	5090	5090	0
230	20230913	155100	76589280	5090	5090	5090	5090	0
231	20230913	155000	76589280	5090	5090	5090	5090	0
232	20230913	154900	76589280	5090	5090	5090	5090	0
233	20230913	154800	76589280	5090	5090	5090	5090	0
234	20230913	154700	76589280	5090	5090	5090	5090	0
235	20230913	154600	76589280	5090	5090	5090	5090	0
236	20230913	154500	76589280	5090	5090	5090	5090	0
237	20230913	154400	76589280	5090	5090	5090	5090	0
238	20230913	154300	76589280	5090	5090	5090	5090	0
239	20230913	154200	76589280	5090	5090	5090	5090	0
240	20230913	154100	76589280	5090	5090	5090	5090	0
241	20230913	154000	76589280	5090	5090	5090	5090	0
242	20230913	153900	76589280	5090	5090	5090	5090	907
243	20230913	153800	76589280	5090	5090	5090	5090	0
244	20230913	153700	76589280	5090	5090	5090	5090	0
245	20230913	153600	76589280	5090	5090	5090	5090	0
246	20230913	153500	76589280	5090	5090	5090	5090	0
247	20230913	153400	76589280	5090	5090	5090	5090	0
248	20230913	153300	76589280	5090	5090	5090	5090	0
249	20230913	153200	76589280	5090	5090	5090	5090	0
250	20230913	153100	76589280	5090	5090	5090	5090	0
251	20230913	153000	76589280	5090	5090	5090	5090	907
252	20230913	152900	71972650	5080	5080	5080	5080	0
253	20230913	152800	71972650	5080	5080	5080	5080	0
254	20230913	152700	71972650	5080	5080	5080	5080	0
255	20230913	152600	71972650	5080	5080	5080	5080	0
256	20230913	152500	71972650	5080	5080	5080	5080	0
257	20230913	152400	71972650	5080	5080	5080	5080	0
258	20230913	152300	71972650	5080	5080	5080	5080	0
259	20230913	152200	71972650	5080	5080	5080	5080	0
260	20230913	152100	71972650	5080	5080	5080	5080	0
261	20230913	152000	71972650	5080	5080	5080	5080	0
262	20230913	151900	71972650	5080	5080	5080	5080	5
263	20230913	151800	71947250	5080	5070	5080	5070	24
264	20230913	151700	71825430	5070	5080	5080	5070	45
265	20230913	151600	71596970	5070	5070	5070	5070	1
266	20230913	151500	71591900	5070	5070	5070	5070	1
267	20230913	151400	71586830	5070	5070	5070	5070	33
268	20230913	151300	71419520	5070	5070	5070	5070	0
269	20230913	151200	71419520	5070	5070	5070	5070	0
270	20230913	151100	71419520	5070	5060	5070	5060	39
271	20230913	151000	71222140	5050	5050	5050	5050	48
272	20230913	150900	70979740	5050	5050	5050	5050	0
273	20230913	150800	70979740	5050	5050	5050	5050	29
274	20230913	150700	70833290	5050	5050	5050	5050	1
275	20230913	150600	70828240	5050	5050	5050	5050	0
276	20230913	150500	70828240	5050	5050	5050	5050	1
277	20230913	150400	70823190	5050	5050	5050	5050	32
278	20230913	150300	70661590	5050	5040	5050	5040	21
279	20230913	150200	70555650	5040	5040	5040	5040	0
280	20230913	150100	70555650	5040	5050	5050	5040	118
281	20230913	150000	69959850	5040	5040	5040	5040	11
282	20230913	145900	69904410	5040	5050	5050	5040	72
283	20230913	145800	69540950	5040	5040	5050	5040	50
284	20230913	145700	69288590	5040	5040	5040	5040	10
285	20230913	145600	69238190	5040	5040	5040	5040	11
286	20230913	145500	69182750	5040	5050	5050	5040	29
287	20230913	145400	69036320	5040	5050	5050	5040	126
288	20230913	145300	68400190	5040	5040	5040	5040	10
289	20230913	145200	68349790	5040	5040	5050	5040	44
290	20230913	145100	68127730	5040	5040	5040	5040	0
291	20230913	145000	68127730	5040	5040	5040	5040	11
292	20230913	144900	68072290	5040	5050	5050	5040	38
293	20230913	144800	67880410	5040	5040	5040	5040	3
294	20230913	144700	67865290	5040	5040	5040	5040	0
295	20230913	144600	67865290	5040	5040	5040	5040	1
296	20230913	144500	67860250	5040	5050	5050	5040	30
297	20230913	144400	67708770	5040	5040	5040	5040	0
298	20230913	144300	67708770	5040	5050	5050	5040	50
299	20230913	144200	67456300	5040	5050	5050	5020	742
300	20230913	144100	63712060	5050	5050	5050	5050	10
301	20230913	144000	63661560	5060	5050	5060	5050	47
302	20230913	143900	63423840	5060	5050	5060	5050	43
303	20230913	143800	63206360	5060	5050	5060	5050	40
304	20230913	143700	63004060	5060	5060	5060	5060	0
305	20230913	143600	63004060	5060	5060	5060	5060	59
306	20230913	143500	62705520	5060	5060	5060	5060	0
307	20230913	143400	62705520	5060	5060	5060	5060	0
308	20230913	143300	62705520	5060	5060	5060	5060	30
309	20230913	143200	62553720	5060	5060	5060	5060	40
310	20230913	143100	62351320	5050	5050	5050	5050	10
311	20230913	143000	62300820	5050	5060	5060	5050	39
312	20230913	142900	62103580	5050	5050	5050	5050	11
313	20230913	142800	62048030	5050	5050	5060	5050	88
314	20230913	142700	61602930	5050	5050	5050	5050	10
315	20230913	142600	61552430	5050	5050	5060	5050	44
316	20230913	142500	61329920	5050	5050	5050	5050	10
317	20230913	142400	61279420	5050	5060	5060	5050	156
318	20230913	142300	60490150	5050	5060	5060	5050	32
319	20230913	142200	60328240	5060	5080	5080	5060	102
320	20230913	142100	59811200	5080	5080	5080	5080	12
321	20230913	142000	59750240	5080	5080	5090	5080	343
322	20230913	141900	58007520	5080	5080	5080	5080	10
323	20230913	141800	57956720	5080	5080	5080	5080	6
324	20230913	141700	57926240	5080	5090	5090	5080	142
325	20230913	141600	57203650	5080	5080	5080	5080	364
326	20230913	141500	55354530	5080	5080	5080	5080	10
327	20230913	141400	55303730	5080	5080	5090	5080	35
328	20230913	141300	55125680	5080	5080	5080	5080	7
329	20230913	141200	55090120	5080	5080	5080	5080	9
330	20230913	141100	55044400	5080	5090	5090	5080	39
331	20230913	141000	54846010	5080	5080	5080	5080	6
332	20230913	140900	54815530	5080	5080	5080	5080	0
333	20230913	140800	54815530	5080	5080	5080	5080	10
334	20230913	140700	54764730	5080	5080	5090	5050	282
335	20230913	140600	53332250	5080	5080	5080	5080	54
336	20230913	140500	53057930	5080	5080	5080	5080	5
337	20230913	140400	53032530	5080	5090	5090	5080	46
338	20230913	140300	52798490	5080	5080	5080	5080	0
339	20230913	140200	52798490	5080	5080	5080	5080	3
340	20230913	140100	52783250	5080	5090	5090	5080	36
341	20230913	140000	52600090	5080	5080	5080	5080	0
342	20230913	135900	52600090	5080	5080	5080	5080	3
343	20230913	135800	52584850	5080	5090	5090	5080	37
344	20230913	135700	52396610	5080	5080	5080	5080	0
345	20230913	135600	52396610	5080	5080	5080	5080	3
346	20230913	135500	52381370	5080	5090	5090	5080	37
347	20230913	135400	52193120	5080	5080	5080	5080	0
348	20230913	135300	52193120	5080	5080	5080	5080	0
349	20230913	135200	52193120	5080	5080	5080	5080	11
350	20230913	135100	52137240	5090	5090	5090	5090	28
351	20230913	135000	51994720	5080	5080	5080	5080	0
352	20230913	134900	51994720	5080	5080	5080	5080	6
353	20230913	134800	51964240	5080	5090	5090	5080	36
354	20230913	134700	51781060	5080	5080	5080	5080	0
355	20230913	134600	51781060	5080	5080	5080	5080	1
356	20230913	134500	51775980	5080	5090	5090	5080	50
357	20230913	134400	51521620	5080	5080	5080	5080	0
358	20230913	134300	51521620	5080	5080	5080	5080	0
359	20230913	134200	51521620	5080	5090	5090	5080	43
360	20230913	134100	51302860	5080	5080	5080	5080	0
361	20230913	134000	51302860	5080	5080	5080	5080	0
362	20230913	133900	51302860	5080	5090	5090	5080	38
363	20230913	133800	51109470	5080	5090	5090	5080	2
364	20230913	133700	51099300	5080	5080	5080	5080	0
365	20230913	133600	51099300	5080	5090	5090	5080	36
366	20230913	133500	50916090	5080	5080	5080	5080	0
367	20230913	133400	50916090	5080	5080	5080	5080	0
368	20230913	133300	50916090	5080	5080	5080	5080	2
369	20230913	133200	50905930	5090	5090	5090	5090	25
370	20230913	133100	50778680	5080	5080	5080	5080	0
371	20230913	133000	50778680	5080	5080	5080	5080	142
372	20230913	132900	50057320	5080	5090	5090	5080	32
373	20230913	132800	49894470	5080	5080	5080	5080	0
374	20230913	132700	49894470	5080	5080	5080	5080	0
375	20230913	132600	49894470	5080	5090	5090	5080	35
376	20230913	132500	49716350	5080	5080	5080	5080	0
377	20230913	132400	49716350	5080	5080	5080	5080	0
378	20230913	132300	49716350	5080	5090	5090	5080	30
379	20230913	132200	49563680	5080	5080	5080	5080	0
380	20230913	132100	49563680	5080	5080	5080	5080	0
381	20230913	132000	49563680	5080	5090	5090	5080	28
382	20230913	131900	49421180	5080	5080	5080	5080	0
383	20230913	131800	49421180	5080	5080	5080	5080	88
384	20230913	131700	48974140	5080	5090	5090	5080	209
385	20230913	131600	47912110	5080	5080	5080	5080	0
386	20230913	131500	47912110	5080	5080	5080	5080	0
387	20230913	131400	47912110	5080	5080	5080	5080	2
388	20230913	131300	47901950	5090	5090	5090	5090	26
389	20230913	131200	47769610	5080	5080	5080	5080	0
390	20230913	131100	47769610	5080	5080	5080	5080	0
391	20230913	131000	47769610	5080	5090	5090	5080	31
392	20230913	130900	47611850	5080	5080	5080	5080	0
393	20230913	130800	47611850	5080	5080	5080	5080	0
394	20230913	130700	47611850	5080	5090	5090	5080	39
395	20230913	130600	47413370	5080	5080	5080	5080	0
396	20230913	130500	47413370	5080	5080	5080	5080	0
397	20230913	130400	47413370	5080	5090	5090	5080	28
398	20230913	130300	47270880	5080	5080	5080	5080	0
399	20230913	130200	47270880	5080	5080	5080	5080	0
400	20230913	130100	47270880	5080	5080	5090	5080	290
401	20230913	130000	45797370	5080	5080	5080	5080	1
402	20230913	125900	45792290	5080	5080	5080	5080	54
403	20230913	125800	45517970	5080	5090	5090	5080	27
404	20230913	125700	45380560	5080	5080	5080	5080	19
405	20230913	125600	45284040	5080	5080	5080	5080	381
406	20230913	125500	43348560	5080	5080	5080	5080	28
407	20230913	125400	43206320	5090	5080	5090	5080	186
408	20230913	125300	42261120	5080	5080	5080	5080	0
409	20230913	125200	42261120	5080	5080	5080	5080	11
410	20230913	125100	42205240	5080	5090	5090	5080	32
411	20230913	125000	42042390	5080	5080	5080	5080	1
412	20230913	124900	42037310	5080	5080	5080	5080	10
413	20230913	124800	41986510	5080	5090	5090	5080	29
414	20230913	124700	41838920	5090	5080	5090	5080	11
415	20230913	124600	41783030	5080	5080	5080	5080	0
416	20230913	124500	41783030	5080	5080	5090	5080	40
417	20230913	124400	41579560	5080	5080	5080	5080	0
418	20230913	124300	41579560	5080	5080	5080	5080	11
419	20230913	124200	41523680	5080	5090	5090	5080	28
420	20230913	124100	41381180	5080	5080	5080	5080	0
421	20230913	124000	41381180	5080	5080	5080	5080	10
422	20230913	123900	41330380	5080	5080	5080	5080	3
423	20230913	123800	41315140	5090	5080	5090	5080	38
424	20230913	123700	41121820	5080	5080	5080	5080	0
425	20230913	123600	41121820	5080	5080	5080	5080	23
426	20230913	123500	41004980	5050	5080	5090	5050	202
427	20230913	123400	39978710	5080	5080	5080	5080	1
428	20230913	123300	39973630	5080	5080	5080	5080	9
429	20230913	123200	39927910	5080	5090	5090	5080	27
430	20230913	123100	39790500	5080	5080	5080	5080	11
431	20230913	123000	39734620	5080	5080	5080	5080	0
432	20230913	122900	39734620	5080	5080	5090	5080	47
433	20230913	122800	39495520	5090	5090	5090	5090	1
434	20230913	122700	39490430	5080	5080	5080	5080	30
435	20230913	122600	39338030	5080	5080	5080	5080	6
436	20230913	122500	39307550	5080	5080	5080	5080	17
437	20230913	122400	39221190	5050	5070	5070	5050	10
438	20230913	122300	39170510	5070	5080	5080	5070	85
439	20230913	122200	38738760	5070	5070	5070	5070	10
440	20230913	122100	38688060	5080	5080	5080	5080	85
441	20230913	122000	38256260	5080	5080	5080	5080	13
442	20230913	121900	38190220	5090	5090	5090	5090	26
443	20230913	121800	38057880	5080	5080	5080	5080	0
444	20230913	121700	38057880	5080	5080	5080	5080	13
445	20230913	121600	37991840	5090	5090	5090	5090	28
446	20230913	121500	37849320	5080	5080	5080	5080	18
447	20230913	121400	37757880	5080	5080	5080	5080	4
448	20230913	121300	37737560	5090	5080	5090	5070	297
449	20230913	121200	36228680	5080	5080	5080	5080	0
450	20230913	121100	36228680	5080	5080	5080	5080	10
451	20230913	121000	36177880	5080	5090	5090	5080	27
452	20230913	120900	36040470	5080	5080	5080	5080	0
453	20230913	120800	36040470	5080	5080	5080	5080	11
454	20230913	120700	35984590	5080	5090	5090	5080	29
455	20230913	120600	35837010	5080	5080	5080	5080	9
456	20230913	120500	35791290	5080	5080	5080	5080	0
457	20230913	120400	35791290	5080	5090	5090	5080	42
458	20230913	120300	35577650	5080	5080	5080	5080	1
459	20230913	120200	35572570	5080	5080	5080	5080	6
460	20230913	120100	35542090	5080	5080	5080	5080	6
461	20230913	120000	35511610	5090	5090	5090	5090	36
462	20230913	115900	35328370	5080	5080	5080	5080	11
463	20230913	115800	35272490	5080	5080	5080	5080	24
464	20230913	115700	35150570	5070	5070	5080	5070	39
465	20230913	115600	34952560	5080	5080	5080	5080	0
466	20230913	115500	34952560	5080	5080	5080	5080	49
467	20230913	115400	34703640	5080	5080	5090	5080	50
468	20230913	115300	34449310	5090	5090	5090	5090	0
469	20230913	115200	34449310	5090	5090	5090	5090	0
470	20230913	115100	34449310	5090	5090	5090	5090	33
471	20230913	115000	34281340	5070	5080	5080	5070	185
472	20230913	114900	33341660	5080	5080	5080	5080	1
473	20230913	114800	33336580	5070	5090	5090	5070	37
474	20230913	114700	33148370	5080	5080	5080	5080	0
475	20230913	114600	33148370	5080	5080	5080	5080	0
476	20230913	114500	33148370	5080	5080	5080	5070	82
477	20230913	114400	32731910	5070	5070	5070	5070	0
478	20230913	114300	32731910	5070	5070	5070	5070	9
479	20230913	114200	32686280	5080	5080	5080	5080	0
480	20230913	114100	32686280	5080	5070	5080	5070	78
481	20230913	114000	32290140	5070	5070	5070	5070	0
482	20230913	113900	32290140	5070	5070	5070	5070	10
483	20230913	113800	32239440	5070	5080	5080	5070	32
484	20230913	113700	32076900	5070	5080	5080	5070	91
485	20230913	113600	31614670	5070	5070	5070	5070	11
486	20230913	113500	31558900	5070	5080	5080	5070	33
487	20230913	113400	31391280	5070	5070	5070	5070	9
488	20230913	113300	31345650	5070	5080	5080	5070	91
489	20230913	113200	30883420	5070	5070	5070	5070	19
490	20230913	113100	30787090	5070	5070	5070	5070	1
491	20230913	113000	30782020	5050	5050	5050	5050	0
492	20230913	112900	30782020	5050	5080	5080	5050	610
493	20230913	112800	27697710	5070	5070	5070	5070	0
494	20230913	112700	27697710	5070	5070	5070	5070	10
495	20230913	112600	27647010	5070	5080	5080	5070	37
496	20230913	112500	27459080	5070	5070	5070	5070	19
497	20230913	112400	27362750	5060	5060	5060	5060	0
498	20230913	112300	27362750	5060	5060	5060	5060	0
499	20230913	112200	27362750	5060	5080	5080	5060	33
500	20230913	112100	27195170	5070	5080	5080	5070	41
501	20230913	112000	26986910	5070	5070	5070	5070	11
502	20230913	111900	26931140	5080	5080	5080	5080	23
503	20230913	111800	26814300	5070	5070	5070	5070	10
504	20230913	111700	26763600	5070	5070	5070	5070	0
505	20230913	111600	26763600	5070	5070	5080	5070	121
506	20230913	111500	26149100	5070	5070	5070	5070	0
507	20230913	111400	26149100	5070	5070	5070	5070	0
508	20230913	111300	26149100	5070	5080	5080	5070	44
509	20230913	111200	25925690	5070	5080	5080	5070	82
510	20230913	111100	25509180	5070	5070	5070	5070	10
511	20230913	111000	25458480	5050	5080	5080	5050	32
512	20230913	110900	25295980	5050	5070	5070	5050	293
513	20230913	110800	23810510	5070	5070	5080	5070	34
514	20230913	110700	23637870	5070	5070	5070	5070	3
515	20230913	110600	23622660	5070	5070	5080	5070	29
516	20230913	110500	23475370	5070	5070	5070	5070	0
517	20230913	110400	23475370	5070	5080	5080	5070	50
518	20230913	110300	23221560	5070	5080	5080	5070	25
519	20230913	110200	23094570	5070	5070	5070	5070	11
520	20230913	110100	23038800	5070	5070	5070	5070	0
521	20230913	110000	23038800	5070	5080	5080	5070	65
522	20230913	105900	22708700	5070	5070	5070	5070	0
523	20230913	105800	22708700	5070	5070	5070	5070	3
524	20230913	105700	22693490	5070	5080	5080	5070	34
525	20230913	105600	22520840	5080	5080	5080	5080	65
526	20230913	105500	22190640	5070	5070	5070	5070	9
527	20230913	105400	22145010	5070	5070	5070	5070	10
528	20230913	105300	22094310	5080	5080	5080	5080	67
529	20230913	105200	21753950	5050	5050	5050	5050	5
530	20230913	105100	21728700	5080	5090	5090	5050	243
531	20230913	105000	20494200	5080	5080	5080	5080	0
532	20230913	104900	20494200	5080	5080	5080	5080	0
533	20230913	104800	20494200	5080	5080	5080	5080	11
534	20230913	104700	20438320	5080	5080	5090	5080	39
535	20230913	104600	20239920	5050	5050	5050	5050	0
536	20230913	104500	20239920	5050	5050	5050	5050	0
537	20230913	104400	20239920	5050	5080	5090	5050	86
538	20230913	104300	19802840	5050	5080	5080	5050	86
539	20230913	104200	19366110	5050	5080	5080	5050	200
540	20230913	104100	18351130	5060	5090	5090	5060	118
541	20230913	104000	17751460	5080	5080	5080	5080	10
542	20230913	103900	17700660	5050	5080	5080	5050	146
543	20230913	103800	16959280	5080	5090	5090	5080	139
544	20230913	103700	16251860	5080	5080	5080	5080	10
545	20230913	103600	16201060	5080	5080	5080	5080	0
546	20230913	103500	16201060	5080	5080	5090	5080	39
547	20230913	103400	16002670	5080	5080	5080	5080	0
548	20230913	103300	16002670	5080	5080	5080	5080	0
549	20230913	103200	16002670	5080	5090	5090	5080	40
550	20230913	103100	15799190	5080	5080	5080	5080	0
551	20230913	103000	15799190	5080	5080	5080	5080	10
552	20230913	102900	15748390	5080	5080	5080	5080	0
553	20230913	102800	15748390	5080	5080	5080	5080	9
554	20230913	102700	15702670	5050	5050	5050	5050	0
555	20230913	102600	15702670	5050	5080	5080	5050	196
556	20230913	102500	14707350	5050	5090	5090	5050	29
557	20230913	102400	14559780	5050	5050	5050	5050	0
558	20230913	102300	14559780	5050	5080	5080	5050	116
559	20230913	102200	13970530	5080	5080	5080	5080	10
560	20230913	102100	13919730	5090	5090	5090	5090	0
561	20230913	102000	13919730	5090	5090	5090	5090	0
562	20230913	101900	13919730	5090	5070	5090	5070	357
563	20230913	101800	12106170	5080	5080	5080	5080	131
564	20230913	101700	11440690	5080	5080	5080	5080	14
565	20230913	101600	11369570	5090	5090	5090	5090	32
566	20230913	101500	11206690	5080	5080	5080	5080	0
567	20230913	101400	11206690	5080	5080	5080	5080	9
568	20230913	101300	11160970	5080	5090	5090	5080	27
569	20230913	101200	11023570	5080	5080	5080	5080	10
570	20230913	101100	10972770	5080	5080	5080	5080	0
571	20230913	101000	10972770	5080	5080	5080	5080	11
572	20230913	100900	10916890	5080	5090	5090	5080	28
573	20230913	100800	10774390	5080	5080	5080	5080	10
574	20230913	100700	10723590	5090	5090	5090	5090	0
575	20230913	100600	10723590	5090	5080	5090	5070	201
576	20230913	100500	9702350	5080	5080	5080	5080	10
577	20230913	100400	9651550	5090	5090	5090	5090	0
578	20230913	100300	9651550	5090	5080	5090	5080	41
579	20230913	100200	9442950	5090	5090	5090	5090	1
580	20230913	100100	9437860	5070	5080	5080	5070	228
581	20230913	100000	8279780	5090	5090	5090	5090	26
582	20230913	095900	8147440	5080	5080	5080	5080	0
583	20230913	095800	8147440	5080	5080	5080	5080	12
584	20230913	095700	8086480	5090	5090	5090	5090	32
585	20230913	095600	7923600	5080	5080	5080	5080	12
586	20230913	095500	7862640	5080	5080	5080	5080	0
587	20230913	095400	7862640	5080	5080	5090	5080	117
588	20230913	095300	7267290	5090	5090	5090	5090	32
589	20230913	095200	7104410	5080	5080	5080	5080	10
590	20230913	095100	7053610	5080	5080	5080	5080	0
591	20230913	095000	7053610	5080	5090	5090	5080	32
592	20230913	094900	6890750	5080	5080	5080	5070	222
593	20230913	094800	5763040	5070	5070	5070	5070	0
594	20230913	094700	5763040	5070	5070	5080	5070	38
595	20230913	094600	5570120	5070	5070	5070	5070	0
596	20230913	094500	5570120	5070	5080	5080	5070	86
597	20230913	094400	5133380	5070	5080	5080	5070	28
598	20230913	094300	4991160	5070	5070	5070	5070	11
599	20230913	094200	4935390	5070	5070	5070	5070	0
600	20230913	094100	4935390	5070	5080	5080	5070	124
601	20230913	094000	4305540	5070	5070	5070	5070	9
602	20230913	093900	4259910	5070	5070	5070	5070	0
603	20230913	093800	4259910	5070	5080	5080	5050	34
604	20230913	093700	4087320	5080	5080	5080	5080	1
605	20230913	093600	4082240	5070	5070	5070	5070	10
606	20230913	093500	4031540	5070	5070	5070	5070	0
607	20230913	093400	4031540	5070	5080	5080	5070	30
608	20230913	093300	3879160	5070	5070	5070	5070	10
609	20230913	093200	3828460	5070	5070	5070	5070	0
610	20230913	093100	3828460	5070	5070	5070	5070	10
611	20230913	093000	3777760	5080	5080	5080	5080	1
612	20230913	092900	3772680	5050	5050	5050	5050	0
613	20230913	092800	3772680	5050	5090	5090	5050	27
614	20230913	092700	3635290	5050	5080	5080	5050	195
615	20230913	092600	2645070	5080	5080	5080	5080	3
616	20230913	092500	2629830	5080	5090	5090	5080	36
617	20230913	092400	2446620	5080	5080	5080	5080	10
618	20230913	092300	2395820	5080	5080	5080	5080	0
619	20230913	092200	2395820	5080	5090	5090	5080	62
620	20230913	092100	2080380	5080	5080	5080	5080	32
621	20230913	092000	1917820	5080	5080	5080	5080	10
622	20230913	091900	1867020	5080	5090	5090	5080	32
623	20230913	091800	1704160	5080	5080	5080	5080	9
624	20230913	091700	1658440	5090	5090	5090	5090	0
625	20230913	091600	1658440	5090	5090	5090	5090	0
626	20230913	091500	1658440	5090	5080	5090	5080	35
627	20230913	091400	1480390	5080	5080	5080	5080	0
628	20230913	091300	1480390	5080	5080	5080	5080	48
629	20230913	091200	1236550	5080	5090	5090	5080	35
630	20230913	091100	1058510	5090	5090	5090	5090	0
631	20230913	091000	1058510	5090	5090	5090	5090	0
632	20230913	090900	1058510	5090	5090	5090	5090	30
633	20230913	090800	905810	5090	5090	5090	5090	0
634	20230913	090700	905810	5090	5090	5090	5090	0
635	20230913	090600	905810	5090	5090	5090	5090	30
636	20230913	090500	753110	5090	5090	5090	5090	0
637	20230913	090400	753110	5090	5090	5090	5090	0
638	20230913	090300	753110	5090	5090	5090	5090	26
639	20230913	090200	620770	5080	5080	5080	5080	0
640	20230913	090100	620770	5080	5080	5080	5080	21
641	20230913	090000	514090	5090	5090	5090	5090	101