KissMeData/093190/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	194700	758730100	5670	5670	5670	5670	1173
3	20230907	194600	758730100	5670	5670	5670	5670	0
4	20230907	194500	758730100	5670	5670	5670	5670	0
5	20230907	194400	758730100	5670	5670	5670	5670	0
6	20230907	194300	758730100	5670	5670	5670	5670	0
7	20230907	194200	758730100	5670	5670	5670	5670	0
8	20230907	194100	758730100	5670	5670	5670	5670	0
9	20230907	194000	758730100	5670	5670	5670	5670	0
10	20230907	193900	758730100	5670	5670	5670	5670	0
11	20230907	193800	758730100	5670	5670	5670	5670	0
12	20230907	193700	758730100	5670	5670	5670	5670	0
13	20230907	193600	758730100	5670	5670	5670	5670	0
14	20230907	193500	758730100	5670	5670	5670	5670	0
15	20230907	193400	758730100	5670	5670	5670	5670	0
16	20230907	193300	758730100	5670	5670	5670	5670	0
17	20230907	193200	758730100	5670	5670	5670	5670	0
18	20230907	193100	758730100	5670	5670	5670	5670	0
19	20230907	193000	758730100	5670	5670	5670	5670	0
20	20230907	192900	758730100	5670	5670	5670	5670	0
21	20230907	192800	758730100	5670	5670	5670	5670	0
22	20230907	192700	758730100	5670	5670	5670	5670	0
23	20230907	192600	758730100	5670	5670	5670	5670	0
24	20230907	192500	758730100	5670	5670	5670	5670	0
25	20230907	192400	758730100	5670	5670	5670	5670	0
26	20230907	192300	758730100	5670	5670	5670	5670	0
27	20230907	192200	758730100	5670	5670	5670	5670	0
28	20230907	192100	758730100	5670	5670	5670	5670	0
29	20230907	192000	758730100	5670	5670	5670	5670	0
30	20230907	191900	758730100	5670	5670	5670	5670	0
31	20230907	191800	758730100	5670	5670	5670	5670	0
32	20230907	191700	758730100	5670	5670	5670	5670	1173
33	20230907	191600	758730100	5670	5670	5670	5670	0
34	20230907	191500	758730100	5670	5670	5670	5670	0
35	20230907	191400	758730100	5670	5670	5670	5670	0
36	20230907	191300	758730100	5670	5670	5670	5670	0
37	20230907	191200	758730100	5670	5670	5670	5670	0
38	20230907	191100	758730100	5670	5670	5670	5670	0
39	20230907	191000	758730100	5670	5670	5670	5670	0
40	20230907	190900	758730100	5670	5670	5670	5670	0
41	20230907	190800	758730100	5670	5670	5670	5670	0
42	20230907	190700	758730100	5670	5670	5670	5670	0
43	20230907	190600	758730100	5670	5670	5670	5670	0
44	20230907	190500	758730100	5670	5670	5670	5670	0
45	20230907	190400	758730100	5670	5670	5670	5670	0
46	20230907	190300	758730100	5670	5670	5670	5670	0
47	20230907	190200	758730100	5670	5670	5670	5670	0
48	20230907	190100	758730100	5670	5670	5670	5670	0
49	20230907	190000	758730100	5670	5670	5670	5670	0
50	20230907	185900	758730100	5670	5670	5670	5670	0
51	20230907	185800	758730100	5670	5670	5670	5670	0
52	20230907	185700	758730100	5670	5670	5670	5670	0
53	20230907	185600	758730100	5670	5670	5670	5670	0
54	20230907	185500	758730100	5670	5670	5670	5670	0
55	20230907	185400	758730100	5670	5670	5670	5670	0
56	20230907	185300	758730100	5670	5670	5670	5670	0
57	20230907	185200	758730100	5670	5670	5670	5670	0
58	20230907	185100	758730100	5670	5670	5670	5670	0
59	20230907	185000	758730100	5670	5670	5670	5670	0
60	20230907	184900	758730100	5670	5670	5670	5670	0
61	20230907	184800	758730100	5670	5670	5670	5670	0
62	20230907	184700	758730100	5670	5670	5670	5670	1173
63	20230907	184600	758730100	5670	5670	5670	5670	0
64	20230907	184500	758730100	5670	5670	5670	5670	0
65	20230907	184400	758730100	5670	5670	5670	5670	0
66	20230907	184300	758730100	5670	5670	5670	5670	0
67	20230907	184200	758730100	5670	5670	5670	5670	0
68	20230907	184100	758730100	5670	5670	5670	5670	0
69	20230907	184000	758730100	5670	5670	5670	5670	0
70	20230907	183900	758730100	5670	5670	5670	5670	0
71	20230907	183800	758730100	5670	5670	5670	5670	0
72	20230907	183700	758730100	5670	5670	5670	5670	0
73	20230907	183600	758730100	5670	5670	5670	5670	0
74	20230907	183500	758730100	5670	5670	5670	5670	0
75	20230907	183400	758730100	5670	5670	5670	5670	0
76	20230907	183300	758730100	5670	5670	5670	5670	0
77	20230907	183200	758730100	5670	5670	5670	5670	0
78	20230907	183100	758730100	5670	5670	5670	5670	0
79	20230907	183000	758730100	5670	5670	5670	5670	0
80	20230907	182900	758730100	5670	5670	5670	5670	0
81	20230907	182800	758730100	5670	5670	5670	5670	0
82	20230907	182700	758730100	5670	5670	5670	5670	0
83	20230907	182600	758730100	5670	5670	5670	5670	0
84	20230907	182500	758730100	5670	5670	5670	5670	0
85	20230907	182400	758730100	5670	5670	5670	5670	0
86	20230907	182300	758730100	5670	5670	5670	5670	0
87	20230907	182200	758730100	5670	5670	5670	5670	0
88	20230907	182100	758730100	5670	5670	5670	5670	0
89	20230907	182000	758730100	5670	5670	5670	5670	0
90	20230907	181900	758730100	5670	5670	5670	5670	0
91	20230907	181800	758730100	5670	5670	5670	5670	0
92	20230907	181700	758730100	5670	5670	5670	5670	1173
93	20230907	181600	758730100	5670	5670	5670	5670	0
94	20230907	181500	758730100	5670	5670	5670	5670	0
95	20230907	181400	758730100	5670	5670	5670	5670	0
96	20230907	181300	758730100	5670	5670	5670	5670	0
97	20230907	181200	758730100	5670	5670	5670	5670	0
98	20230907	181100	758730100	5670	5670	5670	5670	0
99	20230907	181000	758730100	5670	5670	5670	5670	0
100	20230907	180900	758730100	5670	5670	5670	5670	0
101	20230907	180800	758730100	5670	5670	5670	5670	0
102	20230907	180700	758730100	5670	5670	5670	5670	0
103	20230907	180600	758730100	5670	5670	5670	5670	0
104	20230907	180500	758730100	5670	5670	5670	5670	0
105	20230907	180400	758730100	5670	5670	5670	5670	0
106	20230907	180300	758730100	5670	5670	5670	5670	0
107	20230907	180200	758730100	5670	5670	5670	5670	0
108	20230907	180100	758730100	5670	5670	5670	5670	0
109	20230907	180000	758730100	5670	5670	5670	5670	0
110	20230907	175900	758730100	5670	5670	5670	5670	0
111	20230907	175800	758730100	5670	5670	5670	5670	0
112	20230907	175700	758730100	5670	5670	5670	5670	0
113	20230907	175600	758730100	5670	5670	5670	5670	0
114	20230907	175500	758730100	5670	5670	5670	5670	0
115	20230907	175400	758730100	5670	5670	5670	5670	0
116	20230907	175300	758730100	5670	5670	5670	5670	0
117	20230907	175200	758730100	5670	5670	5670	5670	0
118	20230907	175100	758730100	5670	5670	5670	5670	0
119	20230907	175000	758730100	5670	5670	5670	5670	0
120	20230907	174900	758730100	5670	5670	5670	5670	0
121	20230907	174800	758730100	5670	5670	5670	5670	0
122	20230907	174700	758730100	5670	5670	5670	5670	1173
123	20230907	174600	758730100	5670	5670	5670	5670	0
124	20230907	174500	758730100	5670	5670	5670	5670	0
125	20230907	174400	758730100	5670	5670	5670	5670	0
126	20230907	174300	758730100	5670	5670	5670	5670	0
127	20230907	174200	758730100	5670	5670	5670	5670	0
128	20230907	174100	758730100	5670	5670	5670	5670	0
129	20230907	174000	758730100	5670	5670	5670	5670	0
130	20230907	173900	758730100	5670	5670	5670	5670	0
131	20230907	173800	758730100	5670	5670	5670	5670	0
132	20230907	173700	758730100	5670	5670	5670	5670	0
133	20230907	173600	758730100	5670	5670	5670	5670	0
134	20230907	173500	758730100	5670	5670	5670	5670	0
135	20230907	173400	758730100	5670	5670	5670	5670	0
136	20230907	173300	758730100	5670	5670	5670	5670	0
137	20230907	173200	758730100	5670	5670	5670	5670	0
138	20230907	173100	758730100	5670	5670	5670	5670	0
139	20230907	173000	758730100	5670	5670	5670	5670	0
140	20230907	172900	758730100	5670	5670	5670	5670	0
141	20230907	172800	758730100	5670	5670	5670	5670	0
142	20230907	172700	758730100	5670	5670	5670	5670	0
143	20230907	172600	758730100	5670	5670	5670	5670	0
144	20230907	172500	758730100	5670	5670	5670	5670	0
145	20230907	172400	758730100	5670	5670	5670	5670	0
146	20230907	172300	758730100	5670	5670	5670	5670	0
147	20230907	172200	758730100	5670	5670	5670	5670	0
148	20230907	172100	758730100	5670	5670	5670	5670	0
149	20230907	172000	758730100	5670	5670	5670	5670	0
150	20230907	171900	758730100	5670	5670	5670	5670	0
151	20230907	171800	758730100	5670	5670	5670	5670	0
152	20230907	171700	758730100	5670	5670	5670	5670	1173
153	20230907	171600	758730100	5670	5670	5670	5670	0
154	20230907	171500	758730100	5670	5670	5670	5670	0
155	20230907	171400	758730100	5670	5670	5670	5670	0
156	20230907	171300	758730100	5670	5670	5670	5670	0
157	20230907	171200	758730100	5670	5670	5670	5670	0
158	20230907	171100	758730100	5670	5670	5670	5670	0
159	20230907	171000	758730100	5670	5670	5670	5670	0
160	20230907	170900	758730100	5670	5670	5670	5670	0
161	20230907	170800	758730100	5670	5670	5670	5670	0
162	20230907	170700	758730100	5670	5670	5670	5670	0
163	20230907	170600	758730100	5670	5670	5670	5670	0
164	20230907	170500	758730100	5670	5670	5670	5670	0
165	20230907	170400	758730100	5670	5670	5670	5670	0
166	20230907	170300	758730100	5670	5670	5670	5670	0
167	20230907	170200	758730100	5670	5670	5670	5670	0
168	20230907	170100	758730100	5670	5670	5670	5670	0
169	20230907	170000	758730100	5670	5670	5670	5670	0
170	20230907	165900	758730100	5670	5670	5670	5670	0
171	20230907	165800	758730100	5670	5670	5670	5670	0
172	20230907	165700	758730100	5670	5670	5670	5670	0
173	20230907	165600	758730100	5670	5670	5670	5670	0
174	20230907	165500	758730100	5670	5670	5670	5670	0
175	20230907	165400	758730100	5670	5670	5670	5670	0
176	20230907	165300	758730100	5670	5670	5670	5670	0
177	20230907	165200	758730100	5670	5670	5670	5670	0
178	20230907	165100	758730100	5670	5670	5670	5670	0
179	20230907	165000	758730100	5670	5670	5670	5670	0
180	20230907	164900	758730100	5670	5670	5670	5670	0
181	20230907	164800	758730100	5670	5670	5670	5670	0
182	20230907	164700	758730100	5670	5670	5670	5670	1173
183	20230907	164600	758730100	5670	5670	5670	5670	0
184	20230907	164500	758730100	5670	5670	5670	5670	0
185	20230907	164400	758730100	5670	5670	5670	5670	0
186	20230907	164300	758730100	5670	5670	5670	5670	0
187	20230907	164200	758730100	5670	5670	5670	5670	0
188	20230907	164100	758730100	5670	5670	5670	5670	0
189	20230907	164000	758730100	5670	5670	5670	5670	0
190	20230907	163900	758730100	5670	5670	5670	5670	0
191	20230907	163800	758730100	5670	5670	5670	5670	0
192	20230907	163700	758730100	5670	5670	5670	5670	0
193	20230907	163600	758730100	5670	5670	5670	5670	0
194	20230907	163500	758730100	5670	5670	5670	5670	0
195	20230907	163400	758730100	5670	5670	5670	5670	0
196	20230907	163300	758730100	5670	5670	5670	5670	0
197	20230907	163200	758730100	5670	5670	5670	5670	0
198	20230907	163100	758730100	5670	5670	5670	5670	0
199	20230907	163000	758730100	5670	5670	5670	5670	0
200	20230907	162900	758730100	5670	5670	5670	5670	0
201	20230907	162800	758730100	5670	5670	5670	5670	0
202	20230907	162700	758730100	5670	5670	5670	5670	0
203	20230907	162600	758730100	5670	5670	5670	5670	0
204	20230907	162500	758730100	5670	5670	5670	5670	0
205	20230907	162400	758730100	5670	5670	5670	5670	0
206	20230907	162300	758730100	5670	5670	5670	5670	0
207	20230907	162200	758730100	5670	5670	5670	5670	0
208	20230907	162100	758730100	5670	5670	5670	5670	0
209	20230907	162000	758730100	5670	5670	5670	5670	0
210	20230907	161900	758730100	5670	5670	5670	5670	0
211	20230907	161800	758730100	5670	5670	5670	5670	0
212	20230907	161700	758730100	5670	5670	5670	5670	1173
213	20230907	161600	758730100	5670	5670	5670	5670	0
214	20230907	161500	758730100	5670	5670	5670	5670	0
215	20230907	161400	758730100	5670	5670	5670	5670	0
216	20230907	161300	758730100	5670	5670	5670	5670	0
217	20230907	161200	758730100	5670	5670	5670	5670	0
218	20230907	161100	758730100	5670	5670	5670	5670	0
219	20230907	161000	758730100	5670	5670	5670	5670	0
220	20230907	160900	758730100	5670	5670	5670	5670	0
221	20230907	160800	758730100	5670	5670	5670	5670	0
222	20230907	160700	758730100	5670	5670	5670	5670	0
223	20230907	160600	758730100	5670	5670	5670	5670	0
224	20230907	160500	758730100	5670	5670	5670	5670	0
225	20230907	160400	758730100	5670	5670	5670	5670	0
226	20230907	160300	758730100	5670	5670	5670	5670	0
227	20230907	160200	758730100	5670	5670	5670	5670	0
228	20230907	160100	758730100	5670	5670	5670	5670	0
229	20230907	160000	758730100	5670	5670	5670	5670	0
230	20230907	155900	758730100	5670	5670	5670	5670	0
231	20230907	155800	758730100	5670	5670	5670	5670	0
232	20230907	155700	758730100	5670	5670	5670	5670	0
233	20230907	155600	758730100	5670	5670	5670	5670	0
234	20230907	155500	758730100	5670	5670	5670	5670	0
235	20230907	155400	758730100	5670	5670	5670	5670	0
236	20230907	155300	758730100	5670	5670	5670	5670	0
237	20230907	155200	758730100	5670	5670	5670	5670	0
238	20230907	155100	758730100	5670	5670	5670	5670	0
239	20230907	155000	758730100	5670	5670	5670	5670	0
240	20230907	154900	758730100	5670	5670	5670	5670	0
241	20230907	154800	758730100	5670	5670	5670	5670	0
242	20230907	154700	758730100	5670	5670	5670	5670	1173
243	20230907	154600	758730100	5670	5670	5670	5670	0
244	20230907	154500	758730100	5670	5670	5670	5670	0
245	20230907	154400	758730100	5670	5670	5670	5670	0
246	20230907	154300	758730100	5670	5670	5670	5670	0
247	20230907	154200	758730100	5670	5670	5670	5670	0
248	20230907	154100	758730100	5670	5670	5670	5670	0
249	20230907	154000	758730100	5670	5670	5670	5670	0
250	20230907	153900	758730100	5670	5670	5670	5670	0
251	20230907	153800	758730100	5670	5670	5670	5670	0
252	20230907	153700	758730100	5670	5670	5670	5670	0
253	20230907	153600	758730100	5670	5670	5670	5670	0
254	20230907	153500	758730100	5670	5670	5670	5670	0
255	20230907	153400	758730100	5670	5670	5670	5670	0
256	20230907	153300	758730100	5670	5670	5670	5670	0
257	20230907	153200	758730100	5670	5670	5670	5670	0
258	20230907	153100	758730100	5670	5670	5670	5670	0
259	20230907	153000	758730100	5670	5670	5670	5670	1173
260	20230907	152900	752079190	5640	5640	5640	5640	0
261	20230907	152800	752079190	5640	5640	5640	5640	0
262	20230907	152700	752079190	5640	5640	5640	5640	0
263	20230907	152600	752079190	5640	5640	5640	5640	0
264	20230907	152500	752079190	5640	5640	5640	5640	0
265	20230907	152400	752079190	5640	5640	5640	5640	0
266	20230907	152300	752079190	5640	5640	5640	5640	0
267	20230907	152200	752079190	5640	5640	5640	5640	0
268	20230907	152100	752079190	5640	5640	5640	5640	0
269	20230907	152000	752079190	5640	5640	5640	5640	0
270	20230907	151900	752079190	5640	5590	5640	5590	64
271	20230907	151800	751720700	5590	5550	5590	5550	2043
272	20230907	151700	740371230	5570	5580	5580	5570	3249
273	20230907	151600	722274100	5580	5580	5580	5580	0
274	20230907	151500	722274100	5580	5570	5580	5570	3568
275	20230907	151400	702385340	5570	5570	5570	5570	0
276	20230907	151300	702385340	5570	5570	5570	5570	40
277	20230907	151200	702162540	5570	5570	5570	5570	23
278	20230907	151100	702034430	5560	5560	5560	5560	0
279	20230907	151000	702034430	5560	5560	5560	5560	6
280	20230907	150900	702001070	5570	5570	5570	5570	110
281	20230907	150800	701388370	5570	5570	5570	5570	1359
282	20230907	150700	693818740	5560	5560	5560	5560	166
283	20230907	150600	692895780	5570	5570	5570	5570	0
284	20230907	150500	692895780	5570	5570	5570	5570	0
285	20230907	150400	692895780	5570	5570	5570	5570	0
286	20230907	150300	692895780	5570	5570	5570	5570	350
287	20230907	150200	690946280	5570	5570	5570	5570	200
288	20230907	150100	689832280	5570	5570	5570	5570	22
289	20230907	150000	689709740	5570	5560	5570	5560	5015
290	20230907	145900	661821500	5560	5560	5560	5560	2002
291	20230907	145800	650690380	5550	5550	5560	5550	1642
292	20230907	145700	641577270	5550	5550	5550	5550	2000
293	20230907	145600	630477270	5540	5540	5540	5540	500
294	20230907	145500	627707270	5530	5540	5540	5530	480
295	20230907	145400	625052670	5540	5540	5540	5540	19
296	20230907	145300	624947410	5540	5540	5540	5540	10
297	20230907	145200	624892010	5540	5540	5540	5540	500
298	20230907	145100	622122010	5530	5530	5530	5530	2142
299	20230907	145000	610276750	5530	5530	5530	5530	1001
300	20230907	144900	604741220	5520	5520	5520	5520	0
301	20230907	144800	604741220	5520	5520	5520	5520	6
302	20230907	144700	604708100	5520	5520	5520	5520	6
303	20230907	144600	604674980	5520	5520	5530	5520	160
304	20230907	144500	603790280	5530	5520	5530	5520	19
305	20230907	144400	603685390	5530	5520	5530	5520	110
306	20230907	144300	603078090	5520	5520	5520	5520	407
307	20230907	144200	600831450	5520	5520	5520	5520	2759
308	20230907	144100	585601770	5510	5510	5510	5510	0
309	20230907	144000	585601770	5510	5510	5510	5510	1
310	20230907	143900	585596260	5510	5510	5510	5510	519
311	20230907	143800	582736570	5510	5510	5510	5510	0
312	20230907	143700	582736570	5510	5510	5510	5510	0
313	20230907	143600	582736570	5510	5510	5510	5510	0
314	20230907	143500	582736570	5510	5510	5510	5510	0
315	20230907	143400	582736570	5510	5510	5510	5510	86
316	20230907	143300	582262710	5520	5520	5520	5520	0
317	20230907	143200	582262710	5520	5520	5520	5520	1
318	20230907	143100	582257190	5510	5510	5510	5510	1
319	20230907	143000	582251680	5510	5510	5510	5510	1431
320	20230907	142900	574366870	5500	5500	5500	5500	0
321	20230907	142800	574366870	5500	5510	5510	5500	1050
322	20230907	142700	568591510	5510	5530	5540	5510	4561
323	20230907	142600	543427410	5530	5530	5530	5530	0
324	20230907	142500	543427410	5530	5530	5530	5530	0
325	20230907	142400	543427410	5530	5530	5530	5530	0
326	20230907	142300	543427410	5530	5530	5530	5530	0
327	20230907	142200	543427410	5530	5530	5530	5530	100
328	20230907	142100	542874410	5520	5520	5520	5520	0
329	20230907	142000	542874410	5520	5520	5520	5520	0
330	20230907	141900	542874410	5520	5520	5520	5520	0
331	20230907	141800	542874410	5520	5520	5520	5520	91
332	20230907	141700	542372090	5560	5560	5560	5560	1
333	20230907	141600	542366530	5560	5560	5560	5560	0
334	20230907	141500	542366530	5560	5560	5560	5560	12
335	20230907	141400	542299810	5550	5530	5550	5530	10000
336	20230907	141300	486919300	5530	5530	5530	5530	0
337	20230907	141200	486919300	5530	5530	5530	5530	2
338	20230907	141100	486908240	5520	5520	5520	5520	0
339	20230907	141000	486908240	5520	5520	5520	5520	0
340	20230907	140900	486908240	5520	5520	5520	5520	0
341	20230907	140800	486908240	5520	5520	5520	5520	0
342	20230907	140700	486908240	5520	5520	5520	5520	0
343	20230907	140600	486908240	5520	5520	5520	5520	0
344	20230907	140500	486908240	5520	5520	5520	5520	0
345	20230907	140400	486908240	5520	5520	5520	5520	0
346	20230907	140300	486908240	5520	5530	5530	5520	1009
347	20230907	140200	481338550	5530	5530	5530	5530	2
348	20230907	140100	481327490	5530	5530	5530	5530	297
349	20230907	140000	479685080	5530	5530	5530	5530	1000
350	20230907	135900	474155080	5530	5530	5530	5530	0
351	20230907	135800	474155080	5530	5530	5530	5530	0
352	20230907	135700	474155080	5530	5530	5530	5530	20
353	20230907	135600	474044480	5530	5530	5530	5530	2
354	20230907	135500	474033420	5520	5520	5520	5520	1
355	20230907	135400	474027900	5520	5520	5520	5520	1
356	20230907	135300	474022380	5530	5530	5530	5530	50
357	20230907	135200	473745880	5520	5520	5520	5520	0
358	20230907	135100	473745880	5520	5520	5520	5520	4
359	20230907	135000	473723800	5520	5520	5520	5520	1
360	20230907	134900	473718280	5520	5520	5520	5520	0
361	20230907	134800	473718280	5520	5520	5520	5520	318
362	20230907	134700	471962920	5520	5520	5520	5520	506
363	20230907	134600	469169800	5520	5520	5520	5520	60
364	20230907	134500	468838600	5520	5520	5520	5520	551
365	20230907	134400	465797080	5520	5530	5530	5520	1373
366	20230907	134300	458218110	5530	5530	5530	5530	968
367	20230907	134200	452865070	5530	5530	5530	5530	1
368	20230907	134100	452859540	5530	5530	5530	5530	21
369	20230907	134000	452743410	5540	5540	5540	5540	30
370	20230907	133900	452577210	5540	5540	5540	5540	640
371	20230907	133800	449031610	5530	5530	5530	5530	20
372	20230907	133700	448921010	5530	5530	5530	5530	0
373	20230907	133600	448921010	5530	5540	5540	5530	147
374	20230907	133500	448108070	5540	5540	5540	5540	490
375	20230907	133400	445393470	5540	5540	5550	5540	377
376	20230907	133300	443301280	5540	5540	5540	5540	3
377	20230907	133200	443284660	5540	5540	5540	5540	0
378	20230907	133100	443284660	5540	5540	5540	5540	0
379	20230907	133000	443284660	5540	5550	5550	5540	69
380	20230907	132900	442901820	5550	5540	5550	5540	2504
381	20230907	132800	429029640	5550	5550	5550	5550	68
382	20230907	132700	428652240	5550	5550	5550	5550	0
383	20230907	132600	428652240	5550	5550	5550	5550	500
384	20230907	132500	425877240	5550	5550	5550	5550	0
385	20230907	132400	425877240	5550	5550	5550	5550	0
386	20230907	132300	425877240	5550	5550	5550	5550	0
387	20230907	132200	425877240	5550	5550	5550	5550	0
388	20230907	132100	425877240	5550	5550	5550	5550	200
389	20230907	132000	424767240	5550	5550	5550	5550	0
390	20230907	131900	424767240	5550	5550	5550	5550	0
391	20230907	131800	424767240	5550	5550	5550	5550	1113
392	20230907	131700	418590090	5550	5550	5550	5550	0
393	20230907	131600	418590090	5550	5550	5550	5550	0
394	20230907	131500	418590090	5550	5550	5550	5550	0
395	20230907	131400	418590090	5550	5550	5550	5550	1
396	20230907	131300	418584540	5550	5560	5560	5550	262
397	20230907	131200	417127900	5550	5550	5550	5550	94
398	20230907	131100	416606200	5550	5550	5550	5550	16
399	20230907	131000	416517400	5540	5540	5540	5540	0
400	20230907	130900	416517400	5540	5540	5540	5540	2251
401	20230907	130800	404046860	5540	5540	5540	5540	0
402	20230907	130700	404046860	5540	5540	5540	5540	30
403	20230907	130600	403880660	5530	5530	5530	5530	0
404	20230907	130500	403880660	5530	5540	5540	5530	1571
405	20230907	130400	395192760	5540	5540	5540	5540	0
406	20230907	130300	395192760	5540	5540	5540	5540	1143
407	20230907	130200	388860540	5540	5540	5540	5540	136
408	20230907	130100	388107100	5550	5550	5550	5550	602
409	20230907	130000	384766000	5570	5570	5570	5570	0
410	20230907	125900	384766000	5570	5570	5570	5570	0
411	20230907	125800	384766000	5570	5570	5570	5570	0
412	20230907	125700	384766000	5570	5570	5570	5570	0
413	20230907	125600	384766000	5570	5570	5570	5570	100
414	20230907	125500	384209000	5570	5570	5570	5570	24
415	20230907	125400	384075320	5570	5550	5570	5550	5000
416	20230907	125300	356235650	5550	5560	5560	5550	657
417	20230907	125200	352589290	5560	5560	5560	5560	0
418	20230907	125100	352589290	5560	5560	5560	5560	10
419	20230907	125000	352533690	5550	5550	5550	5550	20
420	20230907	124900	352422690	5550	5550	5550	5550	0
421	20230907	124800	352422690	5550	5550	5550	5550	0
422	20230907	124700	352422690	5550	5550	5550	5550	94
423	20230907	124600	351900990	5550	5550	5550	5550	0
424	20230907	124500	351900990	5550	5550	5550	5550	9
425	20230907	124400	351851040	5550	5550	5550	5550	0
426	20230907	124300	351851040	5550	5550	5550	5550	80
427	20230907	124200	351407040	5580	5580	5580	5580	0
428	20230907	124100	351407040	5580	5580	5580	5580	0
429	20230907	124000	351407040	5580	5580	5580	5580	0
430	20230907	123900	351407040	5580	5580	5580	5580	0
431	20230907	123800	351407040	5580	5580	5580	5580	0
432	20230907	123700	351407040	5580	5560	5580	5550	2518
433	20230907	123600	337427130	5560	5560	5560	5560	0
434	20230907	123500	337427130	5560	5560	5560	5560	80
435	20230907	123400	336982330	5560	5560	5560	5560	107
436	20230907	123300	336387410	5570	5570	5570	5570	0
437	20230907	123200	336387410	5570	5570	5570	5570	2700
438	20230907	123100	321348410	5560	5560	5560	5560	0
439	20230907	123000	321348410	5560	5560	5560	5560	0
440	20230907	122900	321348410	5560	5560	5560	5560	0
441	20230907	122800	321348410	5560	5560	5560	5560	0
442	20230907	122700	321348410	5560	5560	5560	5560	0
443	20230907	122600	321348410	5560	5560	5560	5560	3726
444	20230907	122500	300631850	5560	5560	5560	5560	0
445	20230907	122400	300631850	5560	5560	5560	5560	0
446	20230907	122300	300631850	5560	5560	5560	5560	196
447	20230907	122200	299542090	5570	5570	5570	5570	105
448	20230907	122100	298957240	5580	5580	5580	5580	12
449	20230907	122000	298890280	5580	5580	5580	5580	26
450	20230907	121900	298745200	5570	5570	5570	5570	0
451	20230907	121800	298745200	5570	5570	5570	5570	0
452	20230907	121700	298745200	5570	5570	5570	5570	0
453	20230907	121600	298745200	5570	5570	5570	5570	0
454	20230907	121500	298745200	5570	5570	5570	5570	0
455	20230907	121400	298745200	5570	5570	5570	5570	0
456	20230907	121300	298745200	5570	5570	5570	5570	0
457	20230907	121200	298745200	5570	5570	5570	5570	0
458	20230907	121100	298745200	5570	5570	5570	5570	0
459	20230907	121000	298745200	5570	5570	5570	5570	0
460	20230907	120900	298745200	5570	5570	5570	5570	0
461	20230907	120800	298745200	5570	5570	5570	5570	1
462	20230907	120700	298739630	5580	5580	5580	5580	0
463	20230907	120600	298739630	5580	5580	5580	5580	5
464	20230907	120500	298711730	5580	5580	5580	5580	1
465	20230907	120400	298706150	5580	5580	5580	5580	0
466	20230907	120300	298706150	5580	5580	5580	5580	0
467	20230907	120200	298706150	5580	5580	5580	5580	0
468	20230907	120100	298706150	5580	5580	5580	5580	0
469	20230907	120000	298706150	5580	5580	5580	5580	0
470	20230907	115900	298706150	5580	5580	5580	5580	0
471	20230907	115800	298706150	5580	5580	5580	5580	992
472	20230907	115700	293170790	5600	5600	5600	5600	1
473	20230907	115600	293165190	5580	5580	5580	5580	0
474	20230907	115500	293165190	5580	5580	5580	5580	0
475	20230907	115400	293165190	5580	5580	5580	5580	0
476	20230907	115300	293165190	5580	5580	5580	5580	30
477	20230907	115200	292997790	5590	5590	5590	5590	0
478	20230907	115100	292997790	5590	5590	5590	5590	0
479	20230907	115000	292997790	5590	5590	5590	5590	0
480	20230907	114900	292997790	5590	5590	5590	5590	54
481	20230907	114800	292695930	5590	5590	5590	5590	0
482	20230907	114700	292695930	5590	5590	5590	5590	0
483	20230907	114600	292695930	5590	5590	5590	5590	0
484	20230907	114500	292695930	5590	5590	5590	5590	0
485	20230907	114400	292695930	5590	5590	5590	5590	997
486	20230907	114300	287122700	5610	5610	5610	5610	0
487	20230907	114200	287122700	5610	5610	5610	5610	0
488	20230907	114100	287122700	5610	5610	5610	5610	0
489	20230907	114000	287122700	5610	5610	5610	5610	0
490	20230907	113900	287122700	5610	5610	5610	5610	0
491	20230907	113800	287122700	5610	5610	5610	5610	0
492	20230907	113700	287122700	5610	5610	5610	5610	500
493	20230907	113600	284317700	5590	5590	5590	5590	100
494	20230907	113500	283758700	5590	5590	5590	5590	0
495	20230907	113400	283758700	5590	5590	5590	5590	0
496	20230907	113300	283758700	5590	5590	5590	5590	0
497	20230907	113200	283758700	5590	5590	5590	5590	0
498	20230907	113100	283758700	5590	5590	5590	5590	0
499	20230907	113000	283758700	5590	5590	5590	5590	0
500	20230907	112900	283758700	5590	5590	5590	5590	0
501	20230907	112800	283758700	5590	5590	5590	5590	0
502	20230907	112700	283758700	5590	5590	5590	5590	7
503	20230907	112600	283719570	5600	5590	5600	5590	1672
504	20230907	112500	274368250	5580	5570	5580	5570	9470
505	20230907	112400	221564270	5570	5570	5570	5570	48
506	20230907	112300	221296910	5570	5570	5570	5570	30
507	20230907	112200	221129810	5570	5570	5570	5570	0
508	20230907	112100	221129810	5570	5570	5570	5570	0
509	20230907	112000	221129810	5570	5570	5570	5570	0
510	20230907	111900	221129810	5570	5570	5570	5570	9
511	20230907	111800	221079680	5570	5570	5570	5570	0
512	20230907	111700	221079680	5570	5570	5570	5570	0
513	20230907	111600	221079680	5570	5570	5570	5570	3
514	20230907	111500	221062970	5560	5560	5560	5560	0
515	20230907	111400	221062970	5560	5560	5560	5560	0
516	20230907	111300	221062970	5560	5560	5560	5560	0
517	20230907	111200	221062970	5560	5560	5560	5560	6000
518	20230907	111100	187702970	5560	5560	5560	5560	0
519	20230907	111000	187702970	5560	5540	5560	5540	167
520	20230907	110900	186777650	5550	5550	5550	5550	0
521	20230907	110800	186777650	5550	5550	5550	5550	10
522	20230907	110700	186722150	5550	5550	5550	5550	1000
523	20230907	110600	181172150	5540	5540	5540	5540	650
524	20230907	110500	177571150	5540	5540	5540	5540	0
525	20230907	110400	177571150	5540	5540	5540	5540	0
526	20230907	110300	177571150	5540	5540	5540	5540	1046
527	20230907	110200	171776310	5550	5550	5550	5550	0
528	20230907	110100	171776310	5550	5550	5550	5550	966
529	20230907	110000	166415010	5550	5550	5550	5550	0
530	20230907	105900	166415010	5550	5570	5570	5550	118
531	20230907	105800	165757830	5570	5570	5570	5570	0
532	20230907	105700	165757830	5570	5570	5570	5570	0
533	20230907	105600	165757830	5570	5570	5570	5570	1295
534	20230907	105500	158544680	5550	5550	5550	5550	544
535	20230907	105400	155525480	5560	5560	5560	5560	6
536	20230907	105300	155492120	5560	5560	5560	5560	14
537	20230907	105200	155414280	5570	5570	5570	5570	0
538	20230907	105100	155414280	5570	5570	5570	5570	0
539	20230907	105000	155414280	5570	5550	5570	5550	265
540	20230907	104900	153943120	5570	5570	5570	5570	0
541	20230907	104800	153943120	5570	5570	5570	5570	0
542	20230907	104700	153943120	5570	5570	5570	5570	0
543	20230907	104600	153943120	5570	5570	5570	5570	0
544	20230907	104500	153943120	5570	5570	5570	5570	0
545	20230907	104400	153943120	5570	5570	5570	5570	0
546	20230907	104300	153943120	5570	5570	5570	5570	2444
547	20230907	104200	140330040	5560	5560	5560	5560	2556
548	20230907	104100	126118680	5540	5540	5540	5540	0
549	20230907	104000	126118680	5540	5540	5540	5540	54
550	20230907	103900	125819520	5550	5550	5550	5550	307
551	20230907	103800	124115670	5550	5550	5550	5550	0
552	20230907	103700	124115670	5550	5550	5550	5550	14
553	20230907	103600	124037970	5560	5560	5560	5560	0
554	20230907	103500	124037970	5560	5560	5560	5560	2
555	20230907	103400	124026850	5560	5550	5560	5540	4929
556	20230907	103300	96687920	5560	5560	5560	5560	15
557	20230907	103200	96604520	5560	5560	5560	5560	0
558	20230907	103100	96604520	5560	5560	5560	5560	275
559	20230907	103000	95075520	5560	5560	5560	5560	0
560	20230907	102900	95075520	5560	5560	5560	5560	496
561	20230907	102800	92317760	5560	5560	5560	5560	109
562	20230907	102700	91711720	5550	5550	5550	5550	0
563	20230907	102600	91711720	5550	5550	5550	5550	0
564	20230907	102500	91711720	5550	5550	5550	5550	0
565	20230907	102400	91711720	5550	5550	5550	5550	0
566	20230907	102300	91711720	5550	5580	5580	5550	323
567	20230907	102200	89916140	5550	5550	5550	5550	0
568	20230907	102100	89916140	5550	5550	5550	5550	332
569	20230907	102000	88073540	5550	5560	5560	5550	200
570	20230907	101900	86963410	5580	5570	5580	5540	1068
571	20230907	101800	81033280	5570	5570	5580	5570	112
572	20230907	101700	80408440	5580	5580	5580	5580	6
573	20230907	101600	80374960	5580	5580	5590	5580	29
574	20230907	101500	80213040	5590	5590	5590	5590	0
575	20230907	101400	80213040	5590	5560	5590	5560	487
576	20230907	101300	77500420	5570	5570	5570	5570	11
577	20230907	101200	77439150	5570	5580	5580	5570	999
578	20230907	101100	71866620	5590	5590	5590	5590	0
579	20230907	101000	71866620	5590	5610	5610	5590	2355
580	20230907	100900	58682820	5630	5630	5630	5630	22
581	20230907	100800	58558960	5630	5630	5630	5630	30
582	20230907	100700	58390060	5640	5640	5640	5640	0
583	20230907	100600	58390060	5640	5640	5640	5640	0
584	20230907	100500	58390060	5640	5610	5640	5600	1017
585	20230907	100400	52692560	5610	5610	5610	5610	0
586	20230907	100300	52692560	5610	5610	5610	5610	1623
587	20230907	100200	43587530	5620	5620	5620	5620	520
588	20230907	100100	40665130	5640	5640	5640	5640	0
589	20230907	100000	40665130	5640	5640	5640	5640	0
590	20230907	095900	40665130	5640	5640	5640	5640	0
591	20230907	095800	40665130	5640	5630	5640	5620	909
592	20230907	095700	35555870	5630	5630	5630	5630	7
593	20230907	095600	35516460	5630	5630	5630	5630	9
594	20230907	095500	35465790	5630	5630	5630	5630	0
595	20230907	095400	35465790	5630	5630	5630	5630	50
596	20230907	095300	35184290	5630	5630	5630	5630	1
597	20230907	095200	35178660	5630	5630	5630	5630	0
598	20230907	095100	35178660	5630	5630	5630	5630	261
599	20230907	095000	33709230	5630	5640	5640	5630	718
600	20230907	094900	29662690	5640	5640	5640	5640	100
601	20230907	094800	29098690	5630	5650	5650	5630	843
602	20230907	094700	24345590	5650	5650	5650	5650	0
603	20230907	094600	24345590	5650	5650	5650	5650	0
604	20230907	094500	24345590	5650	5650	5650	5650	0
605	20230907	094400	24345590	5650	5650	5650	5650	0
606	20230907	094300	24345590	5650	5650	5650	5650	121
607	20230907	094200	23661940	5670	5670	5670	5670	0
608	20230907	094100	23661940	5670	5670	5670	5670	4
609	20230907	094000	23639260	5670	5670	5670	5670	5
610	20230907	093900	23610910	5670	5670	5670	5670	0
611	20230907	093800	23610910	5670	5660	5670	5660	2000
612	20230907	093700	12290210	5660	5660	5660	5660	0
613	20230907	093600	12290210	5660	5660	5660	5660	0
614	20230907	093500	12290210	5660	5660	5660	5660	0
615	20230907	093400	12290210	5660	5650	5660	5650	107
616	20230907	093300	11685590	5650	5650	5650	5650	0
617	20230907	093200	11685590	5650	5650	5650	5650	35
618	20230907	093100	11487840	5660	5660	5660	5660	5
619	20230907	093000	11459540	5650	5660	5660	5650	264
620	20230907	092900	9967930	5660	5670	5670	5660	102
621	20230907	092800	9389610	5660	5660	5660	5660	0
622	20230907	092700	9389610	5660	5660	5660	5660	0
623	20230907	092600	9389610	5660	5660	5660	5660	580
624	20230907	092500	6106810	5660	5670	5670	5660	78
625	20230907	092400	5664560	5680	5680	5680	5680	0
626	20230907	092300	5664560	5680	5680	5680	5680	10
627	20230907	092200	5607760	5670	5670	5670	5670	86
628	20230907	092100	5120140	5670	5670	5670	5670	0
629	20230907	092000	5120140	5670	5670	5670	5670	0
630	20230907	091900	5120140	5670	5670	5670	5670	0
631	20230907	091800	5120140	5670	5670	5670	5670	0
632	20230907	091700	5120140	5670	5670	5670	5670	100
633	20230907	091600	4553140	5670	5670	5670	5670	0
634	20230907	091500	4553140	5670	5670	5670	5670	0
635	20230907	091400	4553140	5670	5670	5670	5670	0
636	20230907	091300	4553140	5670	5670	5670	5670	0
637	20230907	091200	4553140	5670	5670	5670	5670	0
638	20230907	091100	4553140	5670	5670	5670	5670	200
639	20230907	091000	3419140	5670	5670	5670	5670	123
640	20230907	090900	2721730	5670	5670	5670	5670	50
641	20230907	090800	2438230	5680	5680	5680	5680	30
642	20230907	090700	2267830	5690	5690	5690	5690	0
643	20230907	090600	2267830	5690	5690	5690	5690	0
644	20230907	090500	2267830	5690	5690	5690	5690	0
645	20230907	090400	2267830	5690	5690	5690	5690	0
646	20230907	090300	2267830	5690	5660	5690	5660	23
647	20230907	090200	2137590	5670	5670	5670	5670	0
648	20230907	090100	2137590	5670	5670	5670	5670	252
649	20230907	090000	708750	5670	5670	5670	5670	125