KissMeData/080580/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	193800	794135020	5060	5060	5060	5060	2879
3	20230908	193700	794135020	5060	5060	5060	5060	0
4	20230908	193600	794135020	5060	5060	5060	5060	0
5	20230908	193500	794135020	5060	5060	5060	5060	0
6	20230908	193400	794135020	5060	5060	5060	5060	0
7	20230908	193300	794135020	5060	5060	5060	5060	0
8	20230908	193200	794135020	5060	5060	5060	5060	0
9	20230908	193100	794135020	5060	5060	5060	5060	0
10	20230908	193000	794135020	5060	5060	5060	5060	0
11	20230908	192900	794135020	5060	5060	5060	5060	0
12	20230908	192800	794135020	5060	5060	5060	5060	0
13	20230908	192700	794135020	5060	5060	5060	5060	0
14	20230908	192600	794135020	5060	5060	5060	5060	0
15	20230908	192500	794135020	5060	5060	5060	5060	0
16	20230908	192400	794135020	5060	5060	5060	5060	0
17	20230908	192300	794135020	5060	5060	5060	5060	0
18	20230908	192200	794135020	5060	5060	5060	5060	0
19	20230908	192100	794135020	5060	5060	5060	5060	0
20	20230908	192000	794135020	5060	5060	5060	5060	0
21	20230908	191900	794135020	5060	5060	5060	5060	0
22	20230908	191800	794135020	5060	5060	5060	5060	0
23	20230908	191700	794135020	5060	5060	5060	5060	0
24	20230908	191600	794135020	5060	5060	5060	5060	0
25	20230908	191500	794135020	5060	5060	5060	5060	0
26	20230908	191400	794135020	5060	5060	5060	5060	0
27	20230908	191300	794135020	5060	5060	5060	5060	0
28	20230908	191200	794135020	5060	5060	5060	5060	0
29	20230908	191100	794135020	5060	5060	5060	5060	0
30	20230908	191000	794135020	5060	5060	5060	5060	0
31	20230908	190900	794135020	5060	5060	5060	5060	0
32	20230908	190800	794135020	5060	5060	5060	5060	2879
33	20230908	190700	794135020	5060	5060	5060	5060	0
34	20230908	190600	794135020	5060	5060	5060	5060	0
35	20230908	190500	794135020	5060	5060	5060	5060	0
36	20230908	190400	794135020	5060	5060	5060	5060	0
37	20230908	190300	794135020	5060	5060	5060	5060	0
38	20230908	190200	794135020	5060	5060	5060	5060	0
39	20230908	190100	794135020	5060	5060	5060	5060	0
40	20230908	190000	794135020	5060	5060	5060	5060	0
41	20230908	185900	794135020	5060	5060	5060	5060	0
42	20230908	185800	794135020	5060	5060	5060	5060	0
43	20230908	185700	794135020	5060	5060	5060	5060	0
44	20230908	185600	794135020	5060	5060	5060	5060	0
45	20230908	185500	794135020	5060	5060	5060	5060	0
46	20230908	185400	794135020	5060	5060	5060	5060	0
47	20230908	185300	794135020	5060	5060	5060	5060	0
48	20230908	185200	794135020	5060	5060	5060	5060	0
49	20230908	185100	794135020	5060	5060	5060	5060	0
50	20230908	185000	794135020	5060	5060	5060	5060	0
51	20230908	184900	794135020	5060	5060	5060	5060	0
52	20230908	184800	794135020	5060	5060	5060	5060	0
53	20230908	184700	794135020	5060	5060	5060	5060	0
54	20230908	184600	794135020	5060	5060	5060	5060	0
55	20230908	184500	794135020	5060	5060	5060	5060	0
56	20230908	184400	794135020	5060	5060	5060	5060	0
57	20230908	184300	794135020	5060	5060	5060	5060	0
58	20230908	184200	794135020	5060	5060	5060	5060	0
59	20230908	184100	794135020	5060	5060	5060	5060	0
60	20230908	184000	794135020	5060	5060	5060	5060	0
61	20230908	183900	794135020	5060	5060	5060	5060	0
62	20230908	183800	794135020	5060	5060	5060	5060	2879
63	20230908	183700	794135020	5060	5060	5060	5060	0
64	20230908	183600	794135020	5060	5060	5060	5060	0
65	20230908	183500	794135020	5060	5060	5060	5060	0
66	20230908	183400	794135020	5060	5060	5060	5060	0
67	20230908	183300	794135020	5060	5060	5060	5060	0
68	20230908	183200	794135020	5060	5060	5060	5060	0
69	20230908	183100	794135020	5060	5060	5060	5060	0
70	20230908	183000	794135020	5060	5060	5060	5060	0
71	20230908	182900	794135020	5060	5060	5060	5060	0
72	20230908	182800	794135020	5060	5060	5060	5060	0
73	20230908	182700	794135020	5060	5060	5060	5060	0
74	20230908	182600	794135020	5060	5060	5060	5060	0
75	20230908	182500	794135020	5060	5060	5060	5060	0
76	20230908	182400	794135020	5060	5060	5060	5060	0
77	20230908	182300	794135020	5060	5060	5060	5060	0
78	20230908	182200	794135020	5060	5060	5060	5060	0
79	20230908	182100	794135020	5060	5060	5060	5060	0
80	20230908	182000	794135020	5060	5060	5060	5060	0
81	20230908	181900	794135020	5060	5060	5060	5060	0
82	20230908	181800	794135020	5060	5060	5060	5060	0
83	20230908	181700	794135020	5060	5060	5060	5060	0
84	20230908	181600	794135020	5060	5060	5060	5060	0
85	20230908	181500	794135020	5060	5060	5060	5060	0
86	20230908	181400	794135020	5060	5060	5060	5060	0
87	20230908	181300	794135020	5060	5060	5060	5060	0
88	20230908	181200	794135020	5060	5060	5060	5060	0
89	20230908	181100	794135020	5060	5060	5060	5060	0
90	20230908	181000	794135020	5060	5060	5060	5060	0
91	20230908	180900	794135020	5060	5060	5060	5060	0
92	20230908	180800	794135020	5060	5060	5060	5060	2879
93	20230908	180700	794135020	5060	5060	5060	5060	0
94	20230908	180600	794135020	5060	5060	5060	5060	0
95	20230908	180500	794135020	5060	5060	5060	5060	0
96	20230908	180400	794135020	5060	5060	5060	5060	0
97	20230908	180300	794135020	5060	5060	5060	5060	0
98	20230908	180200	794135020	5060	5060	5060	5060	0
99	20230908	180100	794135020	5060	5060	5060	5060	0
100	20230908	180000	794135020	5060	5060	5060	5060	0
101	20230908	175900	794135020	5060	5060	5060	5060	0
102	20230908	175800	794135020	5060	5060	5060	5060	0
103	20230908	175700	794135020	5060	5060	5060	5060	0
104	20230908	175600	794135020	5060	5060	5060	5060	0
105	20230908	175500	794135020	5060	5060	5060	5060	0
106	20230908	175400	794135020	5060	5060	5060	5060	0
107	20230908	175300	794135020	5060	5060	5060	5060	0
108	20230908	175200	794135020	5060	5060	5060	5060	0
109	20230908	175100	794135020	5060	5060	5060	5060	0
110	20230908	175000	794135020	5060	5060	5060	5060	0
111	20230908	174900	794135020	5060	5060	5060	5060	0
112	20230908	174800	794135020	5060	5060	5060	5060	0
113	20230908	174700	794135020	5060	5060	5060	5060	0
114	20230908	174600	794135020	5060	5060	5060	5060	0
115	20230908	174500	794135020	5060	5060	5060	5060	0
116	20230908	174400	794135020	5060	5060	5060	5060	0
117	20230908	174300	794135020	5060	5060	5060	5060	0
118	20230908	174200	794135020	5060	5060	5060	5060	0
119	20230908	174100	794135020	5060	5060	5060	5060	0
120	20230908	174000	794135020	5060	5060	5060	5060	0
121	20230908	173900	794135020	5060	5060	5060	5060	0
122	20230908	173800	794135020	5060	5060	5060	5060	2879
123	20230908	173700	794135020	5060	5060	5060	5060	0
124	20230908	173600	794135020	5060	5060	5060	5060	0
125	20230908	173500	794135020	5060	5060	5060	5060	0
126	20230908	173400	794135020	5060	5060	5060	5060	0
127	20230908	173300	794135020	5060	5060	5060	5060	0
128	20230908	173200	794135020	5060	5060	5060	5060	0
129	20230908	173100	794135020	5060	5060	5060	5060	0
130	20230908	173000	794135020	5060	5060	5060	5060	0
131	20230908	172900	794135020	5060	5060	5060	5060	0
132	20230908	172800	794135020	5060	5060	5060	5060	0
133	20230908	172700	794135020	5060	5060	5060	5060	0
134	20230908	172600	794135020	5060	5060	5060	5060	0
135	20230908	172500	794135020	5060	5060	5060	5060	0
136	20230908	172400	794135020	5060	5060	5060	5060	0
137	20230908	172300	794135020	5060	5060	5060	5060	0
138	20230908	172200	794135020	5060	5060	5060	5060	0
139	20230908	172100	794135020	5060	5060	5060	5060	0
140	20230908	172000	794135020	5060	5060	5060	5060	0
141	20230908	171900	794135020	5060	5060	5060	5060	0
142	20230908	171800	794135020	5060	5060	5060	5060	0
143	20230908	171700	794135020	5060	5060	5060	5060	0
144	20230908	171600	794135020	5060	5060	5060	5060	0
145	20230908	171500	794135020	5060	5060	5060	5060	0
146	20230908	171400	794135020	5060	5060	5060	5060	0
147	20230908	171300	794135020	5060	5060	5060	5060	0
148	20230908	171200	794135020	5060	5060	5060	5060	0
149	20230908	171100	794135020	5060	5060	5060	5060	0
150	20230908	171000	794135020	5060	5060	5060	5060	0
151	20230908	170900	794135020	5060	5060	5060	5060	0
152	20230908	170800	794135020	5060	5060	5060	5060	2879
153	20230908	170700	794135020	5060	5060	5060	5060	0
154	20230908	170600	794135020	5060	5060	5060	5060	0
155	20230908	170500	794135020	5060	5060	5060	5060	0
156	20230908	170400	794135020	5060	5060	5060	5060	0
157	20230908	170300	794135020	5060	5060	5060	5060	0
158	20230908	170200	794135020	5060	5060	5060	5060	0
159	20230908	170100	794135020	5060	5060	5060	5060	0
160	20230908	170000	794135020	5060	5060	5060	5060	0
161	20230908	165900	794135020	5060	5060	5060	5060	0
162	20230908	165800	794135020	5060	5060	5060	5060	0
163	20230908	165700	794135020	5060	5060	5060	5060	0
164	20230908	165600	794135020	5060	5060	5060	5060	0
165	20230908	165500	794135020	5060	5060	5060	5060	0
166	20230908	165400	794135020	5060	5060	5060	5060	0
167	20230908	165300	794135020	5060	5060	5060	5060	0
168	20230908	165200	794135020	5060	5060	5060	5060	0
169	20230908	165100	794135020	5060	5060	5060	5060	0
170	20230908	165000	794135020	5060	5060	5060	5060	0
171	20230908	164900	794135020	5060	5060	5060	5060	0
172	20230908	164800	794135020	5060	5060	5060	5060	0
173	20230908	164700	794135020	5060	5060	5060	5060	0
174	20230908	164600	794135020	5060	5060	5060	5060	0
175	20230908	164500	794135020	5060	5060	5060	5060	0
176	20230908	164400	794135020	5060	5060	5060	5060	0
177	20230908	164300	794135020	5060	5060	5060	5060	0
178	20230908	164200	794135020	5060	5060	5060	5060	0
179	20230908	164100	794135020	5060	5060	5060	5060	0
180	20230908	164000	794135020	5060	5060	5060	5060	0
181	20230908	163900	794135020	5060	5060	5060	5060	0
182	20230908	163800	794135020	5060	5060	5060	5060	2879
183	20230908	163700	794135020	5060	5060	5060	5060	0
184	20230908	163600	794135020	5060	5060	5060	5060	0
185	20230908	163500	794135020	5060	5060	5060	5060	0
186	20230908	163400	794135020	5060	5060	5060	5060	0
187	20230908	163300	794135020	5060	5060	5060	5060	0
188	20230908	163200	794135020	5060	5060	5060	5060	0
189	20230908	163100	794135020	5060	5060	5060	5060	0
190	20230908	163000	794135020	5060	5060	5060	5060	0
191	20230908	162900	794135020	5060	5060	5060	5060	0
192	20230908	162800	794135020	5060	5060	5060	5060	0
193	20230908	162700	794135020	5060	5060	5060	5060	0
194	20230908	162600	794135020	5060	5060	5060	5060	0
195	20230908	162500	794135020	5060	5060	5060	5060	0
196	20230908	162400	794135020	5060	5060	5060	5060	0
197	20230908	162300	794135020	5060	5060	5060	5060	0
198	20230908	162200	794135020	5060	5060	5060	5060	0
199	20230908	162100	794135020	5060	5060	5060	5060	0
200	20230908	162000	794135020	5060	5060	5060	5060	0
201	20230908	161900	794135020	5060	5060	5060	5060	0
202	20230908	161800	794135020	5060	5060	5060	5060	0
203	20230908	161700	794135020	5060	5060	5060	5060	0
204	20230908	161600	794135020	5060	5060	5060	5060	0
205	20230908	161500	794135020	5060	5060	5060	5060	0
206	20230908	161400	794135020	5060	5060	5060	5060	0
207	20230908	161300	794135020	5060	5060	5060	5060	0
208	20230908	161200	794135020	5060	5060	5060	5060	0
209	20230908	161100	794135020	5060	5060	5060	5060	0
210	20230908	161000	794135020	5060	5060	5060	5060	0
211	20230908	160900	794135020	5060	5060	5060	5060	0
212	20230908	160800	794135020	5060	5060	5060	5060	2879
213	20230908	160700	794135020	5060	5060	5060	5060	0
214	20230908	160600	794135020	5060	5060	5060	5060	0
215	20230908	160500	794135020	5060	5060	5060	5060	0
216	20230908	160400	794135020	5060	5060	5060	5060	0
217	20230908	160300	794135020	5060	5060	5060	5060	0
218	20230908	160200	794135020	5060	5060	5060	5060	0
219	20230908	160100	794135020	5060	5060	5060	5060	0
220	20230908	160000	794135020	5060	5060	5060	5060	0
221	20230908	155900	794135020	5060	5060	5060	5060	0
222	20230908	155800	794135020	5060	5060	5060	5060	0
223	20230908	155700	794135020	5060	5060	5060	5060	0
224	20230908	155600	794135020	5060	5060	5060	5060	0
225	20230908	155500	794135020	5060	5060	5060	5060	0
226	20230908	155400	794135020	5060	5060	5060	5060	0
227	20230908	155300	794135020	5060	5060	5060	5060	0
228	20230908	155200	794135020	5060	5060	5060	5060	0
229	20230908	155100	794135020	5060	5060	5060	5060	0
230	20230908	155000	794135020	5060	5060	5060	5060	0
231	20230908	154900	794135020	5060	5060	5060	5060	0
232	20230908	154800	794135020	5060	5060	5060	5060	0
233	20230908	154700	794135020	5060	5060	5060	5060	0
234	20230908	154600	794135020	5060	5060	5060	5060	0
235	20230908	154500	794135020	5060	5060	5060	5060	0
236	20230908	154400	794135020	5060	5060	5060	5060	0
237	20230908	154300	794135020	5060	5060	5060	5060	0
238	20230908	154200	794135020	5060	5060	5060	5060	0
239	20230908	154100	794135020	5060	5060	5060	5060	0
240	20230908	154000	794135020	5060	5060	5060	5060	0
241	20230908	153900	794135020	5060	5060	5060	5060	0
242	20230908	153800	794135020	5060	5060	5060	5060	2879
243	20230908	153700	794135020	5060	5060	5060	5060	0
244	20230908	153600	794135020	5060	5060	5060	5060	0
245	20230908	153500	794135020	5060	5060	5060	5060	0
246	20230908	153400	794135020	5060	5060	5060	5060	0
247	20230908	153300	794135020	5060	5060	5060	5060	0
248	20230908	153200	794135020	5060	5060	5060	5060	0
249	20230908	153100	794135020	5060	5060	5060	5060	0
250	20230908	153000	794135020	5060	5060	5060	5060	2879
251	20230908	152900	779567280	5070	5070	5070	5070	0
252	20230908	152800	779567280	5070	5070	5070	5070	0
253	20230908	152700	779567280	5070	5070	5070	5070	0
254	20230908	152600	779567280	5070	5070	5070	5070	0
255	20230908	152500	779567280	5070	5070	5070	5070	0
256	20230908	152400	779567280	5070	5070	5070	5070	0
257	20230908	152300	779567280	5070	5070	5070	5070	0
258	20230908	152200	779567280	5070	5070	5070	5070	0
259	20230908	152100	779567280	5070	5070	5070	5070	0
260	20230908	152000	779567280	5070	5070	5070	5070	0
261	20230908	151900	779567280	5070	5080	5090	5070	1837
262	20230908	151800	770251920	5080	5090	5090	5080	97
263	20230908	151700	769758540	5080	5080	5090	5080	614
264	20230908	151600	766639410	5080	5090	5090	5080	353
265	20230908	151500	764844140	5080	5090	5090	5080	764
266	20230908	151400	760962730	5100	5100	5100	5100	3
267	20230908	151300	760947430	5100	5100	5100	5100	0
268	20230908	151200	760947430	5100	5100	5100	5100	1185
269	20230908	151100	754903930	5100	5100	5100	5100	0
270	20230908	151000	754903930	5100	5080	5100	5080	2526
271	20230908	150900	742062020	5060	5070	5080	5060	85
272	20230908	150800	741631090	5060	5070	5080	5060	67
273	20230908	150700	741291410	5070	5050	5070	5050	755
274	20230908	150600	737474760	5050	5050	5070	5040	707
275	20230908	150500	733904740	5050	5050	5070	5050	499
276	20230908	150400	731384770	5050	5050	5050	5050	310
277	20230908	150300	729819270	5050	5050	5050	5050	45
278	20230908	150200	729592020	5050	5050	5050	5050	0
279	20230908	150100	729592020	5050	5050	5050	5050	0
280	20230908	150000	729592020	5050	5050	5050	5050	0
281	20230908	145900	729592020	5050	5070	5070	5050	86
282	20230908	145800	729156020	5070	5050	5070	5050	3
283	20230908	145700	729140830	5040	5050	5050	5040	110
284	20230908	145600	728585340	5050	5060	5070	5050	894
285	20230908	145500	724057790	5050	5050	5060	5050	196
286	20230908	145400	723066050	5050	5050	5050	5050	43
287	20230908	145300	722848900	5040	5060	5060	5040	1501
288	20230908	145200	715267700	5070	5070	5070	5070	1
289	20230908	145100	715262630	5070	5070	5070	5070	0
290	20230908	145000	715262630	5070	5070	5070	5070	1
291	20230908	144900	715257560	5060	5070	5070	5060	6
292	20230908	144800	715227150	5070	5080	5080	5060	1544
293	20230908	144700	707413380	5080	5080	5080	5080	0
294	20230908	144600	707413380	5080	5080	5080	5080	1
295	20230908	144500	707408300	5080	5080	5080	5080	0
296	20230908	144400	707408300	5080	5080	5080	5080	7
297	20230908	144300	707372740	5080	5080	5080	5080	0
298	20230908	144200	707372740	5080	5060	5080	5060	194
299	20230908	144100	706387240	5080	5080	5080	5080	1
300	20230908	144000	706382160	5080	5080	5080	5080	0
301	20230908	143900	706382160	5080	5080	5080	5080	0
302	20230908	143800	706382160	5080	5080	5080	5080	1
303	20230908	143700	706377080	5060	5060	5060	5060	0
304	20230908	143600	706377080	5060	5080	5080	5060	466
305	20230908	143500	704010100	5080	5060	5080	5060	2088
306	20230908	143400	693423980	5060	5060	5060	5060	911
307	20230908	143300	688814320	5050	5050	5050	5050	0
308	20230908	143200	688814320	5050	5060	5070	5050	641
309	20230908	143100	685569610	5070	5070	5070	5070	0
310	20230908	143000	685569610	5070	5070	5070	5070	0
311	20230908	142900	685569610	5070	5070	5070	5070	0
312	20230908	142800	685569610	5070	5060	5070	5050	358
313	20230908	142700	683758230	5060	5060	5060	5060	106
314	20230908	142600	683221870	5040	5060	5060	5040	121
315	20230908	142500	682612010	5060	5050	5060	5050	1092
316	20230908	142400	677093970	5050	5050	5050	5050	875
317	20230908	142300	672675220	5040	5040	5040	5040	100
318	20230908	142200	672171220	5040	5040	5040	5040	20
319	20230908	142100	672070420	5040	5040	5040	5040	179
320	20230908	142000	671168260	5050	5040	5050	5040	24
321	20230908	141900	671047280	5040	5060	5060	5040	71
322	20230908	141800	670689420	5040	5050	5050	5040	534
323	20230908	141700	667992920	5050	5050	5050	5040	30
324	20230908	141600	667841700	5050	5040	5050	5030	311
325	20230908	141500	666272410	5060	5040	5060	5040	930
326	20230908	141400	661585190	5060	5040	5060	5040	10
327	20230908	141300	661534760	5040	5050	5050	5040	171
328	20230908	141200	660671220	5040	5040	5050	5040	234
329	20230908	141100	659491820	5040	5050	5050	5040	220
330	20230908	141000	658382830	5050	5050	5050	5050	120
331	20230908	140900	657776830	5040	5040	5040	5040	40
332	20230908	140800	657575230	5040	5040	5050	5040	1901
333	20230908	140700	647976260	5040	5040	5040	5040	1
334	20230908	140600	647971220	5030	5050	5050	5020	418
335	20230908	140500	645866700	5040	5040	5040	5040	0
336	20230908	140400	645866700	5040	5050	5050	5030	4344
337	20230908	140300	624000410	5040	5040	5040	5040	1
338	20230908	140200	623995370	5030	5040	5040	5030	50
339	20230908	140100	623743380	5030	5050	5050	5030	9
340	20230908	140000	623697950	5040	5040	5040	5040	340
341	20230908	135900	621984350	5040	5050	5050	5040	101
342	20230908	135800	621474310	5040	5050	5050	5040	118
343	20230908	135700	620878420	5050	5040	5050	5040	30
344	20230908	135600	620727120	5040	5040	5040	5040	881
345	20230908	135500	616286880	5040	5040	5040	5040	1
346	20230908	135400	616281840	5060	5060	5060	5060	0
347	20230908	135300	616281840	5060	5060	5060	5060	4
348	20230908	135200	616261600	5060	5060	5060	5060	19
349	20230908	135100	616165460	5060	5050	5060	5040	230
350	20230908	135000	615003960	5050	5050	5050	5050	1297
351	20230908	134900	608454110	5050	5050	5050	5050	10
352	20230908	134800	608403610	5040	5050	5050	5040	612
353	20230908	134700	605318010	5050	5050	5050	5050	10
354	20230908	134600	605267510	5050	5050	5070	5050	78
355	20230908	134500	604873590	5030	5050	5050	5030	3195
356	20230908	134400	588775090	5050	5050	5050	5050	200
357	20230908	134300	587765090	5050	5050	5050	5040	301
358	20230908	134200	586245460	5050	5060	5080	5050	501
359	20230908	134100	583704590	5050	5050	5060	5050	279
360	20230908	134000	582295550	5050	5060	5060	5050	3022
361	20230908	133900	567034250	5050	5060	5060	5050	13
362	20230908	133800	566968480	5080	5080	5080	5080	15
363	20230908	133700	566892280	5090	5090	5090	5090	0
364	20230908	133600	566892280	5090	5090	5090	5090	0
365	20230908	133500	566892280	5090	5090	5090	5090	0
366	20230908	133400	566892280	5090	5090	5090	5090	0
367	20230908	133300	566892280	5090	5090	5090	5090	1
368	20230908	133200	566887190	5060	5070	5070	5060	6244
369	20230908	133100	535291660	5060	5060	5060	5060	0
370	20230908	133000	535291660	5060	5060	5060	5060	0
371	20230908	132900	535291660	5060	5080	5080	5060	594
372	20230908	132800	532283560	5090	5080	5090	5070	157
373	20230908	132700	531486900	5080	5090	5090	5080	33
374	20230908	132600	531319130	5090	5090	5090	5090	6
375	20230908	132500	531288590	5090	5090	5090	5090	12
376	20230908	132400	531227510	5090	5080	5090	5080	251
377	20230908	132300	529952420	5090	5090	5090	5090	58
378	20230908	132200	529657200	5090	5080	5090	5080	86
379	20230908	132100	529219900	5080	5080	5080	5080	21
380	20230908	132000	529113220	5080	5080	5080	5080	150
381	20230908	131900	528351220	5070	5080	5080	5070	1000
382	20230908	131800	523271650	5090	5080	5090	5080	906
383	20230908	131700	518669160	5080	5080	5080	5080	20
384	20230908	131600	518567560	5090	5080	5090	5080	41
385	20230908	131500	518359180	5080	5070	5080	5070	409
386	20230908	131400	516285360	5070	5070	5070	5070	60
387	20230908	131300	515981160	5090	5090	5090	5090	1
388	20230908	131200	515976070	5060	5060	5060	5060	0
389	20230908	131100	515976070	5060	5080	5080	5060	3510
390	20230908	131000	498190210	5090	5080	5090	5080	231
391	20230908	130900	497016720	5100	5100	5100	5100	0
392	20230908	130800	497016720	5100	5080	5100	5080	190
393	20230908	130700	496047860	5100	5090	5100	5090	11
394	20230908	130600	495991840	5100	5090	5100	5080	314
395	20230908	130500	494396340	5100	5090	5100	5090	2
396	20230908	130400	494386150	5100	5100	5100	5100	1
397	20230908	130300	494381050	5090	5110	5110	5090	495
398	20230908	130200	491861400	5110	5110	5110	5110	1
399	20230908	130100	491856290	5100	5100	5100	5100	17
400	20230908	130000	491769590	5110	5110	5110	5110	0
401	20230908	125900	491769590	5110	5110	5110	5110	0
402	20230908	125800	491769590	5110	5110	5110	5110	1
403	20230908	125700	491764480	5100	5100	5100	5100	17
404	20230908	125600	491677780	5110	5110	5110	5110	0
405	20230908	125500	491677780	5110	5100	5110	5100	1092
406	20230908	125400	486108570	5110	5110	5110	5110	101
407	20230908	125300	485592460	5110	5110	5110	5110	10
408	20230908	125200	485541360	5110	5110	5110	5110	1
409	20230908	125100	485536250	5100	5100	5100	5100	11
410	20230908	125000	485480150	5100	5100	5100	5100	10
411	20230908	124900	485429150	5100	5100	5100	5100	1
412	20230908	124800	485424050	5090	5090	5090	5090	68
413	20230908	124700	485077930	5100	5100	5100	5100	3
414	20230908	124600	485062630	5100	5100	5100	5100	58
415	20230908	124500	484766830	5110	5110	5110	5110	0
416	20230908	124400	484766830	5110	5110	5110	5110	0
417	20230908	124300	484766830	5110	5110	5110	5110	0
418	20230908	124200	484766830	5110	5110	5110	5110	0
419	20230908	124100	484766830	5110	5110	5110	5110	10
420	20230908	124000	484715730	5110	5110	5110	5110	0
421	20230908	123900	484715730	5110	5110	5110	5110	0
422	20230908	123800	484715730	5110	5110	5110	5110	0
423	20230908	123700	484715730	5110	5110	5110	5110	0
424	20230908	123600	484715730	5110	5110	5110	5110	0
425	20230908	123500	484715730	5110	5110	5110	5110	0
426	20230908	123400	484715730	5110	5110	5110	5110	0
427	20230908	123300	484715730	5110	5110	5110	5110	0
428	20230908	123200	484715730	5110	5110	5110	5110	0
429	20230908	123100	484715730	5110	5110	5110	5110	0
430	20230908	123000	484715730	5110	5110	5110	5110	50
431	20230908	122900	484460230	5110	5110	5110	5110	1
432	20230908	122800	484455120	5090	5090	5090	5090	0
433	20230908	122700	484455120	5090	5100	5100	5090	11
434	20230908	122600	484399090	5100	5100	5100	5100	0
435	20230908	122500	484399090	5100	5100	5100	5100	0
436	20230908	122400	484399090	5100	5100	5100	5100	32
437	20230908	122300	484235890	5100	5100	5100	5100	1
438	20230908	122200	484230790	5100	5100	5100	5100	28
439	20230908	122100	484087990	5100	5100	5100	5100	565
440	20230908	122000	481206490	5100	5100	5100	5100	0
441	20230908	121900	481206490	5100	5100	5100	5100	302
442	20230908	121800	479666290	5110	5110	5110	5110	0
443	20230908	121700	479666290	5110	5110	5110	5110	8
444	20230908	121600	479625410	5110	5110	5110	5110	0
445	20230908	121500	479625410	5110	5110	5110	5110	0
446	20230908	121400	479625410	5110	5110	5110	5110	0
447	20230908	121300	479625410	5110	5110	5110	5110	10
448	20230908	121200	479574310	5110	5110	5110	5100	61
449	20230908	121100	479263180	5120	5110	5120	5110	19
450	20230908	121000	479166080	5110	5110	5110	5110	32
451	20230908	120900	479002560	5110	5110	5110	5110	3
452	20230908	120800	478987230	5110	5100	5110	5100	239
453	20230908	120700	477765950	5130	5130	5130	5130	0
454	20230908	120600	477765950	5130	5100	5130	5100	7474
455	20230908	120500	439648520	5100	5100	5100	5100	5
456	20230908	120400	439623020	5100	5100	5100	5100	301
457	20230908	120300	438087920	5100	5100	5100	5100	0
458	20230908	120200	438087920	5100	5100	5100	5100	0
459	20230908	120100	438087920	5100	5100	5100	5100	605
460	20230908	120000	435002420	5100	5130	5130	5100	1059
461	20230908	115900	429599200	5130	5130	5130	5130	81
462	20230908	115800	429183670	5130	5120	5130	5120	21
463	20230908	115700	429076140	5130	5130	5130	5130	1
464	20230908	115600	429071010	5130	5130	5130	5130	0
465	20230908	115500	429071010	5130	5130	5130	5130	215
466	20230908	115400	427968060	5130	5130	5130	5130	215
467	20230908	115300	426865110	5120	5120	5120	5120	250
468	20230908	115200	425585110	5120	5120	5120	5120	0
469	20230908	115100	425585110	5120	5120	5120	5120	10
470	20230908	115000	425533910	5120	5120	5120	5120	0
471	20230908	114900	425533910	5120	5120	5120	5120	0
472	20230908	114800	425533910	5120	5120	5120	5120	0
473	20230908	114700	425533910	5120	5120	5120	5120	0
474	20230908	114600	425533910	5120	5120	5120	5120	91
475	20230908	114500	425067990	5120	5120	5120	5120	10
476	20230908	114400	425016790	5140	5140	5140	5140	0
477	20230908	114300	425016790	5140	5140	5140	5140	0
478	20230908	114200	425016790	5140	5140	5140	5140	0
479	20230908	114100	425016790	5140	5140	5140	5140	300
480	20230908	114000	423474790	5140	5140	5140	5140	0
481	20230908	113900	423474790	5140	5140	5140	5140	15
482	20230908	113800	423397690	5140	5140	5140	5140	184
483	20230908	113700	422451930	5140	5140	5140	5140	0
484	20230908	113600	422451930	5140	5130	5140	5130	302
485	20230908	113500	420902660	5130	5130	5130	5130	0
486	20230908	113400	420902660	5130	5130	5130	5130	0
487	20230908	113300	420902660	5130	5130	5130	5130	0
488	20230908	113200	420902660	5130	5130	5130	5130	0
489	20230908	113100	420902660	5130	5130	5130	5130	0
490	20230908	113000	420902660	5130	5130	5130	5130	0
491	20230908	112900	420902660	5130	5130	5130	5130	43
492	20230908	112800	420682070	5130	5130	5130	5130	333
493	20230908	112700	418973780	5130	5130	5130	5130	6
494	20230908	112600	418943000	5140	5120	5140	5120	510
495	20230908	112500	416325180	5120	5110	5130	5110	539
496	20230908	112400	413567230	5110	5100	5110	5100	13
497	20230908	112300	413500860	5100	5100	5100	5100	1
498	20230908	112200	413495760	5090	5080	5090	5080	38
499	20230908	112100	413302520	5070	5090	5100	5060	200
500	20230908	112000	412285450	5120	5080	5120	5080	2919
501	20230908	111900	397420670	5060	5100	5100	5060	1172
502	20230908	111800	391488960	5090	5090	5090	5090	7
503	20230908	111700	391453330	5100	5080	5100	5070	1194
504	20230908	111600	385387700	5070	5130	5130	5030	23270
505	20230908	111500	267373000	5150	5150	5150	5150	0
506	20230908	111400	267373000	5150	5150	5150	5150	0
507	20230908	111300	267373000	5150	5150	5150	5150	2
508	20230908	111200	267362700	5150	5140	5150	5140	369
509	20230908	111100	265466030	5140	5140	5140	5140	19
510	20230908	111000	265368370	5130	5130	5130	5130	0
511	20230908	110900	265368370	5130	5130	5130	5130	0
512	20230908	110800	265368370	5130	5130	5130	5130	0
513	20230908	110700	265368370	5130	5130	5130	5130	0
514	20230908	110600	265368370	5130	5130	5130	5130	314
515	20230908	110500	263757550	5130	5130	5130	5130	2
516	20230908	110400	263747290	5130	5130	5130	5130	0
517	20230908	110300	263747290	5130	5130	5130	5130	0
518	20230908	110200	263747290	5130	5130	5130	5130	0
519	20230908	110100	263747290	5130	5130	5130	5130	0
520	20230908	110000	263747290	5130	5130	5130	5130	0
521	20230908	105900	263747290	5130	5130	5130	5130	0
522	20230908	105800	263747290	5130	5130	5130	5130	0
523	20230908	105700	263747290	5130	5130	5130	5130	0
524	20230908	105600	263747290	5130	5130	5130	5130	0
525	20230908	105500	263747290	5130	5130	5130	5130	0
526	20230908	105400	263747290	5130	5140	5140	5130	280
527	20230908	105300	262309530	5170	5170	5170	5170	4
528	20230908	105200	262288850	5170	5170	5170	5170	0
529	20230908	105100	262288850	5170	5170	5170	5170	0
530	20230908	105000	262288850	5170	5170	5170	5170	0
531	20230908	104900	262288850	5170	5170	5170	5170	0
532	20230908	104800	262288850	5170	5160	5170	5140	1270
533	20230908	104700	255745560	5180	5180	5180	5180	0
534	20230908	104600	255745560	5180	5180	5180	5180	0
535	20230908	104500	255745560	5180	5180	5180	5180	0
536	20230908	104400	255745560	5180	5180	5180	5180	0
537	20230908	104300	255745560	5180	5180	5180	5180	1
538	20230908	104200	255740380	5180	5180	5180	5180	48
539	20230908	104100	255491740	5180	5180	5180	5180	0
540	20230908	104000	255491740	5180	5180	5180	5180	0
541	20230908	103900	255491740	5180	5160	5180	5160	507
542	20230908	103800	252875600	5160	5160	5160	5160	0
543	20230908	103700	252875600	5160	5160	5160	5160	182
544	20230908	103600	251936480	5160	5160	5160	5160	0
545	20230908	103500	251936480	5160	5160	5160	5160	0
546	20230908	103400	251936480	5160	5160	5160	5160	34
547	20230908	103300	251761040	5150	5140	5160	5140	1169
548	20230908	103200	245746420	5120	5130	5130	5120	3413
549	20230908	103100	228237790	5130	5130	5130	5130	0
550	20230908	103000	228237790	5130	5130	5130	5130	1
551	20230908	102900	228232660	5130	5130	5130	5130	0
552	20230908	102800	228232660	5130	5130	5130	5120	559
553	20230908	102700	225365540	5130	5130	5130	5130	510
554	20230908	102600	222749240	5140	5140	5140	5140	5
555	20230908	102500	222723540	5130	5130	5130	5130	0
556	20230908	102400	222723540	5130	5130	5130	5130	0
557	20230908	102300	222723540	5130	5130	5130	5130	0
558	20230908	102200	222723540	5130	5130	5140	5120	72
559	20230908	102100	222354480	5140	5140	5140	5140	10
560	20230908	102000	222303080	5140	5140	5140	5140	0
561	20230908	101900	222303080	5140	5130	5140	5130	21
562	20230908	101800	222195340	5140	5120	5140	5120	14
563	20230908	101700	222123640	5110	5120	5120	5110	28
564	20230908	101600	221980450	5120	5120	5120	5120	0
565	20230908	101500	221980450	5120	5110	5120	5110	3966
566	20230908	101400	201674550	5120	5120	5120	5120	6
567	20230908	101300	201643830	5120	5120	5120	5120	30
568	20230908	101200	201490230	5110	5100	5110	5100	139
569	20230908	101100	200779950	5110	5100	5110	5100	590
570	20230908	101000	197770850	5110	5110	5110	5100	506
571	20230908	100900	195185200	5100	5100	5100	5100	71
572	20230908	100800	194823100	5110	5120	5120	5110	1302
573	20230908	100700	188169810	5130	5140	5140	5130	2
574	20230908	100600	188159540	5140	5120	5140	5120	477
575	20230908	100500	185715340	5140	5140	5140	5140	3
576	20230908	100400	185699920	5140	5140	5140	5140	0
577	20230908	100300	185699920	5140	5140	5140	5140	0
578	20230908	100200	185699920	5140	5140	5140	5140	0
579	20230908	100100	185699920	5140	5140	5140	5140	12
580	20230908	100000	185638240	5120	5120	5120	5120	0
581	20230908	095900	185638240	5120	5130	5140	5120	24
582	20230908	095800	185515240	5140	5140	5140	5140	1
583	20230908	095700	185510100	5130	5130	5140	5110	2601
584	20230908	095600	172184160	5140	5140	5140	5140	0
585	20230908	095500	172184160	5140	5140	5140	5140	0
586	20230908	095400	172184160	5140	5130	5140	5130	761
587	20230908	095300	168280220	5140	5140	5140	5140	0
588	20230908	095200	168280220	5140	5140	5140	5140	15
589	20230908	095100	168203120	5140	5140	5140	5140	4
590	20230908	095000	168182560	5130	5120	5140	5120	336
591	20230908	094900	166459060	5140	5140	5140	5140	150
592	20230908	094800	165688060	5140	5120	5140	5120	301
593	20230908	094700	164146920	5140	5130	5140	5130	36
594	20230908	094600	163962230	5140	5140	5140	5140	0
595	20230908	094500	163962230	5140	5140	5140	5140	0
596	20230908	094400	163962230	5140	5140	5140	5140	0
597	20230908	094300	163962230	5140	5140	5140	5140	0
598	20230908	094200	163962230	5140	5110	5140	5110	7
599	20230908	094100	163926430	5120	5120	5120	5120	194
600	20230908	094000	162933150	5140	5140	5140	5140	0
601	20230908	093900	162933150	5140	5140	5140	5130	145
602	20230908	093800	162189070	5140	5140	5140	5140	1
603	20230908	093700	162183930	5130	5120	5130	5120	665
604	20230908	093600	158772490	5120	5130	5130	5120	197
605	20230908	093500	157762070	5130	5110	5130	5110	31
606	20230908	093400	157603640	5110	5110	5110	5110	20
607	20230908	093300	157501440	5110	5120	5130	5090	801
608	20230908	093200	153410070	5100	5090	5100	5090	4780
609	20230908	093100	129032340	5090	5090	5090	5090	18
610	20230908	093000	128940720	5090	5080	5090	5080	1569
611	20230908	092900	120966440	5090	5100	5100	5090	1878
612	20230908	092800	111407400	5100	5100	5100	5100	191
613	20230908	092700	110433300	5100	5100	5100	5100	931
614	20230908	092600	105685200	5100	5110	5130	5100	1687
615	20230908	092500	97072260	5110	5130	5130	5110	1572
616	20230908	092400	89021260	5150	5150	5150	5150	2
617	20230908	092300	89010960	5130	5130	5130	5130	5
618	20230908	092200	88985310	5130	5160	5160	5130	1970
619	20230908	092100	78859720	5160	5150	5160	5150	82
620	20230908	092000	78437410	5150	5150	5150	5150	0
621	20230908	091900	78437410	5150	5150	5150	5150	1121
622	20230908	091800	72664260	5120	5120	5120	5120	377
623	20230908	091700	70734020	5120	5160	5160	5120	7502
624	20230908	091600	32292390	5180	5190	5190	5180	3
625	20230908	091500	32276830	5160	5160	5160	5160	43
626	20230908	091400	32054950	5160	5160	5160	5160	1
627	20230908	091300	32049790	5160	5160	5160	5160	7
628	20230908	091200	32013670	5160	5160	5160	5160	0
629	20230908	091100	32013670	5160	5160	5160	5160	500
630	20230908	091000	29433670	5160	5160	5160	5160	0
631	20230908	090900	29433670	5160	5160	5160	5160	17
632	20230908	090800	29345950	5140	5180	5180	5140	1302
633	20230908	090700	22651590	5200	5200	5200	5200	0
634	20230908	090600	22651590	5200	5200	5200	5200	10
635	20230908	090500	22599590	5200	5200	5200	5200	4
636	20230908	090400	22578790	5160	5160	5160	5160	58
637	20230908	090300	22279510	5120	5130	5130	5120	500
638	20230908	090200	19718990	5120	5130	5130	5120	1203
639	20230908	090100	13548900	5130	5130	5130	5130	476
640	20230908	090000	11107020	5130	5180	5180	5130	2152