KissMeData/028080/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	190300	169878700	5290	5290	5290	5290	34
3	20230915	190200	169878700	5290	5290	5290	5290	0
4	20230915	190100	169878700	5290	5290	5290	5290	0
5	20230915	190000	169878700	5290	5290	5290	5290	0
6	20230915	185900	169878700	5290	5290	5290	5290	0
7	20230915	185800	169878700	5290	5290	5290	5290	0
8	20230915	185700	169878700	5290	5290	5290	5290	0
9	20230915	185600	169878700	5290	5290	5290	5290	0
10	20230915	185500	169878700	5290	5290	5290	5290	0
11	20230915	185400	169878700	5290	5290	5290	5290	0
12	20230915	185300	169878700	5290	5290	5290	5290	0
13	20230915	185200	169878700	5290	5290	5290	5290	0
14	20230915	185100	169878700	5290	5290	5290	5290	0
15	20230915	185000	169878700	5290	5290	5290	5290	0
16	20230915	184900	169878700	5290	5290	5290	5290	0
17	20230915	184800	169878700	5290	5290	5290	5290	0
18	20230915	184700	169878700	5290	5290	5290	5290	0
19	20230915	184600	169878700	5290	5290	5290	5290	0
20	20230915	184500	169878700	5290	5290	5290	5290	0
21	20230915	184400	169878700	5290	5290	5290	5290	0
22	20230915	184300	169878700	5290	5290	5290	5290	0
23	20230915	184200	169878700	5290	5290	5290	5290	0
24	20230915	184100	169878700	5290	5290	5290	5290	0
25	20230915	184000	169878700	5290	5290	5290	5290	0
26	20230915	183900	169878700	5290	5290	5290	5290	0
27	20230915	183800	169878700	5290	5290	5290	5290	0
28	20230915	183700	169878700	5290	5290	5290	5290	0
29	20230915	183600	169878700	5290	5290	5290	5290	0
30	20230915	183500	169878700	5290	5290	5290	5290	0
31	20230915	183400	169878700	5290	5290	5290	5290	0
32	20230915	183300	169878700	5290	5290	5290	5290	34
33	20230915	183200	169878700	5290	5290	5290	5290	0
34	20230915	183100	169878700	5290	5290	5290	5290	0
35	20230915	183000	169878700	5290	5290	5290	5290	0
36	20230915	182900	169878700	5290	5290	5290	5290	0
37	20230915	182800	169878700	5290	5290	5290	5290	0
38	20230915	182700	169878700	5290	5290	5290	5290	0
39	20230915	182600	169878700	5290	5290	5290	5290	0
40	20230915	182500	169878700	5290	5290	5290	5290	0
41	20230915	182400	169878700	5290	5290	5290	5290	0
42	20230915	182300	169878700	5290	5290	5290	5290	0
43	20230915	182200	169878700	5290	5290	5290	5290	0
44	20230915	182100	169878700	5290	5290	5290	5290	0
45	20230915	182000	169878700	5290	5290	5290	5290	0
46	20230915	181900	169878700	5290	5290	5290	5290	0
47	20230915	181800	169878700	5290	5290	5290	5290	0
48	20230915	181700	169878700	5290	5290	5290	5290	0
49	20230915	181600	169878700	5290	5290	5290	5290	0
50	20230915	181500	169878700	5290	5290	5290	5290	0
51	20230915	181400	169878700	5290	5290	5290	5290	0
52	20230915	181300	169878700	5290	5290	5290	5290	0
53	20230915	181200	169878700	5290	5290	5290	5290	0
54	20230915	181100	169878700	5290	5290	5290	5290	0
55	20230915	181000	169878700	5290	5290	5290	5290	0
56	20230915	180900	169878700	5290	5290	5290	5290	0
57	20230915	180800	169878700	5290	5290	5290	5290	0
58	20230915	180700	169878700	5290	5290	5290	5290	0
59	20230915	180600	169878700	5290	5290	5290	5290	0
60	20230915	180500	169878700	5290	5290	5290	5290	0
61	20230915	180400	169878700	5290	5290	5290	5290	0
62	20230915	180300	169878700	5290	5290	5290	5290	34
63	20230915	180200	169878700	5290	5290	5290	5290	0
64	20230915	180100	169878700	5290	5290	5290	5290	0
65	20230915	180000	169878700	5290	5290	5290	5290	0
66	20230915	175900	169878700	5290	5290	5290	5290	0
67	20230915	175800	169878700	5290	5290	5290	5290	0
68	20230915	175700	169878700	5290	5290	5290	5290	0
69	20230915	175600	169878700	5290	5290	5290	5290	0
70	20230915	175500	169878700	5290	5290	5290	5290	0
71	20230915	175400	169878700	5290	5290	5290	5290	0
72	20230915	175300	169878700	5290	5290	5290	5290	0
73	20230915	175200	169878700	5290	5290	5290	5290	0
74	20230915	175100	169878700	5290	5290	5290	5290	0
75	20230915	175000	169878700	5290	5290	5290	5290	0
76	20230915	174900	169878700	5290	5290	5290	5290	0
77	20230915	174800	169878700	5290	5290	5290	5290	0
78	20230915	174700	169878700	5290	5290	5290	5290	0
79	20230915	174600	169878700	5290	5290	5290	5290	0
80	20230915	174500	169878700	5290	5290	5290	5290	0
81	20230915	174400	169878700	5290	5290	5290	5290	0
82	20230915	174300	169878700	5290	5290	5290	5290	0
83	20230915	174200	169878700	5290	5290	5290	5290	0
84	20230915	174100	169878700	5290	5290	5290	5290	0
85	20230915	174000	169878700	5290	5290	5290	5290	0
86	20230915	173900	169878700	5290	5290	5290	5290	0
87	20230915	173800	169878700	5290	5290	5290	5290	0
88	20230915	173700	169878700	5290	5290	5290	5290	0
89	20230915	173600	169878700	5290	5290	5290	5290	0
90	20230915	173500	169878700	5290	5290	5290	5290	0
91	20230915	173400	169878700	5290	5290	5290	5290	0
92	20230915	173300	169878700	5290	5290	5290	5290	34
93	20230915	173200	169878700	5290	5290	5290	5290	0
94	20230915	173100	169878700	5290	5290	5290	5290	0
95	20230915	173000	169878700	5290	5290	5290	5290	0
96	20230915	172900	169878700	5290	5290	5290	5290	0
97	20230915	172800	169878700	5290	5290	5290	5290	0
98	20230915	172700	169878700	5290	5290	5290	5290	0
99	20230915	172600	169878700	5290	5290	5290	5290	0
100	20230915	172500	169878700	5290	5290	5290	5290	0
101	20230915	172400	169878700	5290	5290	5290	5290	0
102	20230915	172300	169878700	5290	5290	5290	5290	0
103	20230915	172200	169878700	5290	5290	5290	5290	0
104	20230915	172100	169878700	5290	5290	5290	5290	0
105	20230915	172000	169878700	5290	5290	5290	5290	0
106	20230915	171900	169878700	5290	5290	5290	5290	0
107	20230915	171800	169878700	5290	5290	5290	5290	0
108	20230915	171700	169878700	5290	5290	5290	5290	0
109	20230915	171600	169878700	5290	5290	5290	5290	0
110	20230915	171500	169878700	5290	5290	5290	5290	0
111	20230915	171400	169878700	5290	5290	5290	5290	0
112	20230915	171300	169878700	5290	5290	5290	5290	0
113	20230915	171200	169878700	5290	5290	5290	5290	0
114	20230915	171100	169878700	5290	5290	5290	5290	0
115	20230915	171000	169878700	5290	5290	5290	5290	0
116	20230915	170900	169878700	5290	5290	5290	5290	0
117	20230915	170800	169878700	5290	5290	5290	5290	0
118	20230915	170700	169878700	5290	5290	5290	5290	0
119	20230915	170600	169878700	5290	5290	5290	5290	0
120	20230915	170500	169878700	5290	5290	5290	5290	0
121	20230915	170400	169878700	5290	5290	5290	5290	0
122	20230915	170300	169878700	5290	5290	5290	5290	34
123	20230915	170200	169878700	5290	5290	5290	5290	0
124	20230915	170100	169878700	5290	5290	5290	5290	0
125	20230915	170000	169878700	5290	5290	5290	5290	0
126	20230915	165900	169878700	5290	5290	5290	5290	0
127	20230915	165800	169878700	5290	5290	5290	5290	0
128	20230915	165700	169878700	5290	5290	5290	5290	0
129	20230915	165600	169878700	5290	5290	5290	5290	0
130	20230915	165500	169878700	5290	5290	5290	5290	0
131	20230915	165400	169878700	5290	5290	5290	5290	0
132	20230915	165300	169878700	5290	5290	5290	5290	0
133	20230915	165200	169878700	5290	5290	5290	5290	0
134	20230915	165100	169878700	5290	5290	5290	5290	0
135	20230915	165000	169878700	5290	5290	5290	5290	0
136	20230915	164900	169878700	5290	5290	5290	5290	0
137	20230915	164800	169878700	5290	5290	5290	5290	0
138	20230915	164700	169878700	5290	5290	5290	5290	0
139	20230915	164600	169878700	5290	5290	5290	5290	0
140	20230915	164500	169878700	5290	5290	5290	5290	0
141	20230915	164400	169878700	5290	5290	5290	5290	0
142	20230915	164300	169878700	5290	5290	5290	5290	0
143	20230915	164200	169878700	5290	5290	5290	5290	0
144	20230915	164100	169878700	5290	5290	5290	5290	0
145	20230915	164000	169878700	5290	5290	5290	5290	0
146	20230915	163900	169878700	5290	5290	5290	5290	0
147	20230915	163800	169878700	5290	5290	5290	5290	0
148	20230915	163700	169878700	5290	5290	5290	5290	0
149	20230915	163600	169878700	5290	5290	5290	5290	0
150	20230915	163500	169878700	5290	5290	5290	5290	0
151	20230915	163400	169878700	5290	5290	5290	5290	0
152	20230915	163300	169878700	5290	5290	5290	5290	34
153	20230915	163200	169878700	5290	5290	5290	5290	0
154	20230915	163100	169878700	5290	5290	5290	5290	0
155	20230915	163000	169878700	5290	5290	5290	5290	0
156	20230915	162900	169878700	5290	5290	5290	5290	0
157	20230915	162800	169878700	5290	5290	5290	5290	0
158	20230915	162700	169878700	5290	5290	5290	5290	0
159	20230915	162600	169878700	5290	5290	5290	5290	0
160	20230915	162500	169878700	5290	5290	5290	5290	0
161	20230915	162400	169878700	5290	5290	5290	5290	0
162	20230915	162300	169878700	5290	5290	5290	5290	0
163	20230915	162200	169878700	5290	5290	5290	5290	0
164	20230915	162100	169878700	5290	5290	5290	5290	0
165	20230915	162000	169878700	5290	5290	5290	5290	0
166	20230915	161900	169878700	5290	5290	5290	5290	0
167	20230915	161800	169878700	5290	5290	5290	5290	0
168	20230915	161700	169878700	5290	5290	5290	5290	0
169	20230915	161600	169878700	5290	5290	5290	5290	0
170	20230915	161500	169878700	5290	5290	5290	5290	0
171	20230915	161400	169878700	5290	5290	5290	5290	0
172	20230915	161300	169878700	5290	5290	5290	5290	0
173	20230915	161200	169878700	5290	5290	5290	5290	0
174	20230915	161100	169878700	5290	5290	5290	5290	0
175	20230915	161000	169878700	5290	5290	5290	5290	0
176	20230915	160900	169878700	5290	5290	5290	5290	0
177	20230915	160800	169878700	5290	5290	5290	5290	0
178	20230915	160700	169878700	5290	5290	5290	5290	0
179	20230915	160600	169878700	5290	5290	5290	5290	0
180	20230915	160500	169878700	5290	5290	5290	5290	0
181	20230915	160400	169878700	5290	5290	5290	5290	0
182	20230915	160300	169878700	5290	5290	5290	5290	34
183	20230915	160200	169878700	5290	5290	5290	5290	0
184	20230915	160100	169878700	5290	5290	5290	5290	0
185	20230915	160000	169878700	5290	5290	5290	5290	0
186	20230915	155900	169878700	5290	5290	5290	5290	0
187	20230915	155800	169878700	5290	5290	5290	5290	0
188	20230915	155700	169878700	5290	5290	5290	5290	0
189	20230915	155600	169878700	5290	5290	5290	5290	0
190	20230915	155500	169878700	5290	5290	5290	5290	0
191	20230915	155400	169878700	5290	5290	5290	5290	0
192	20230915	155300	169878700	5290	5290	5290	5290	0
193	20230915	155200	169878700	5290	5290	5290	5290	0
194	20230915	155100	169878700	5290	5290	5290	5290	0
195	20230915	155000	169878700	5290	5290	5290	5290	0
196	20230915	154900	169878700	5290	5290	5290	5290	0
197	20230915	154800	169878700	5290	5290	5290	5290	0
198	20230915	154700	169878700	5290	5290	5290	5290	0
199	20230915	154600	169878700	5290	5290	5290	5290	0
200	20230915	154500	169878700	5290	5290	5290	5290	0
201	20230915	154400	169878700	5290	5290	5290	5290	0
202	20230915	154300	169878700	5290	5290	5290	5290	0
203	20230915	154200	169878700	5290	5290	5290	5290	0
204	20230915	154100	169878700	5290	5290	5290	5290	0
205	20230915	154000	169878700	5290	5290	5290	5290	0
206	20230915	153900	169878700	5290	5290	5290	5290	0
207	20230915	153800	169878700	5290	5290	5290	5290	0
208	20230915	153700	169878700	5290	5290	5290	5290	0
209	20230915	153600	169878700	5290	5290	5290	5290	0
210	20230915	153500	169878700	5290	5290	5290	5290	0
211	20230915	153400	169878700	5290	5290	5290	5290	0
212	20230915	153300	169878700	5290	5290	5290	5290	34
213	20230915	153200	169878700	5290	5290	5290	5290	0
214	20230915	153100	169878700	5290	5290	5290	5290	0
215	20230915	153000	169878700	5290	5290	5290	5290	34
216	20230915	152900	169698840	5280	5280	5280	5280	0
217	20230915	152800	169698840	5280	5280	5280	5280	0
218	20230915	152700	169698840	5280	5280	5280	5280	0
219	20230915	152600	169698840	5280	5280	5280	5280	0
220	20230915	152500	169698840	5280	5280	5280	5280	0
221	20230915	152400	169698840	5280	5280	5280	5280	0
222	20230915	152300	169698840	5280	5280	5280	5280	0
223	20230915	152200	169698840	5280	5280	5280	5280	0
224	20230915	152100	169698840	5280	5280	5280	5280	0
225	20230915	152000	169698840	5280	5280	5280	5280	0
226	20230915	151900	169698840	5280	5280	5280	5280	0
227	20230915	151800	169698840	5280	5280	5280	5280	0
228	20230915	151700	169698840	5280	5280	5280	5280	200
229	20230915	151600	168642840	5300	5300	5300	5300	1
230	20230915	151500	168637540	5300	5300	5300	5300	21
231	20230915	151400	168526240	5290	5290	5290	5290	0
232	20230915	151300	168526240	5290	5290	5290	5290	0
233	20230915	151200	168526240	5290	5290	5290	5290	0
234	20230915	151100	168526240	5290	5290	5290	5290	0
235	20230915	151000	168526240	5290	5290	5290	5290	0
236	20230915	150900	168526240	5290	5290	5290	5290	23
237	20230915	150800	168404570	5290	5290	5290	5290	0
238	20230915	150700	168404570	5290	5290	5290	5290	142
239	20230915	150600	167653390	5290	5290	5290	5290	0
240	20230915	150500	167653390	5290	5290	5290	5290	0
241	20230915	150400	167653390	5290	5310	5310	5290	193
242	20230915	150300	166632220	5280	5310	5310	5280	183
243	20230915	150200	165665680	5310	5310	5310	5310	64
244	20230915	150100	165325840	5300	5300	5300	5300	14
245	20230915	150000	165251640	5300	5300	5300	5300	59
246	20230915	145900	164938940	5300	5300	5300	5300	39
247	20230915	145800	164732240	5310	5310	5310	5310	0
248	20230915	145700	164732240	5310	5310	5310	5310	20
249	20230915	145600	164626040	5310	5300	5310	5300	28
250	20230915	145500	164477460	5300	5300	5300	5300	0
251	20230915	145400	164477460	5300	5300	5300	5300	20
252	20230915	145300	164371460	5310	5310	5310	5310	0
253	20230915	145200	164371460	5310	5310	5310	5310	0
254	20230915	145100	164371460	5310	5310	5310	5310	0
255	20230915	145000	164371460	5310	5310	5310	5310	0
256	20230915	144900	164371460	5310	5310	5310	5310	0
257	20230915	144800	164371460	5310	5310	5310	5310	5
258	20230915	144700	164344910	5280	5280	5280	5280	0
259	20230915	144600	164344910	5280	5280	5280	5280	0
260	20230915	144500	164344910	5280	5280	5280	5280	0
261	20230915	144400	164344910	5280	5280	5280	5280	0
262	20230915	144300	164344910	5280	5300	5300	5280	31
263	20230915	144200	164181040	5310	5310	5310	5310	1
264	20230915	144100	164175730	5310	5310	5310	5310	10
265	20230915	144000	164122630	5310	5310	5310	5310	0
266	20230915	143900	164122630	5310	5310	5310	5310	0
267	20230915	143800	164122630	5310	5310	5310	5310	79
268	20230915	143700	163703140	5310	5310	5310	5310	0
269	20230915	143600	163703140	5310	5300	5310	5300	183
270	20230915	143500	162731910	5310	5310	5310	5310	2
271	20230915	143400	162721290	5310	5290	5310	5290	3984
272	20230915	143300	141611910	5280	5280	5280	5280	150
273	20230915	143200	140819910	5250	5250	5250	5250	0
274	20230915	143100	140819910	5250	5250	5250	5250	50
275	20230915	143000	140557410	5250	5250	5250	5250	0
276	20230915	142900	140557410	5250	5250	5250	5250	200
277	20230915	142800	139507410	5250	5250	5250	5250	1800
278	20230915	142700	130057410	5250	5250	5250	5250	178
279	20230915	142600	129122910	5250	5250	5250	5250	10
280	20230915	142500	129070410	5280	5280	5280	5280	1
281	20230915	142400	129065130	5250	5250	5250	5250	0
282	20230915	142300	129065130	5250	5250	5250	5250	0
283	20230915	142200	129065130	5250	5250	5250	5250	0
284	20230915	142100	129065130	5250	5260	5260	5250	300
285	20230915	142000	127490120	5290	5290	5290	5290	0
286	20230915	141900	127490120	5290	5290	5290	5290	0
287	20230915	141800	127490120	5290	5290	5290	5290	0
288	20230915	141700	127490120	5290	5290	5290	5290	0
289	20230915	141600	127490120	5290	5290	5290	5290	0
290	20230915	141500	127490120	5290	5290	5290	5290	0
291	20230915	141400	127490120	5290	5290	5290	5290	7
292	20230915	141300	127453090	5290	5290	5290	5290	0
293	20230915	141200	127453090	5290	5290	5290	5290	0
294	20230915	141100	127453090	5290	5290	5290	5290	200
295	20230915	141000	126395090	5290	5290	5290	5290	0
296	20230915	140900	126395090	5290	5290	5290	5290	2
297	20230915	140800	126384510	5290	5290	5290	5290	2
298	20230915	140700	126373930	5290	5290	5290	5290	10
299	20230915	140600	126321030	5250	5250	5250	5250	200
300	20230915	140500	125271030	5290	5290	5290	5290	10
301	20230915	140400	125218130	5290	5290	5290	5290	0
302	20230915	140300	125218130	5290	5290	5290	5290	10
303	20230915	140200	125165230	5250	5290	5290	5250	4329
304	20230915	140100	102429960	5290	5290	5290	5290	0
305	20230915	140000	102429960	5290	5280	5290	5280	1030
306	20230915	135900	96987060	5280	5280	5280	5280	0
307	20230915	135800	96987060	5280	5280	5280	5280	13
308	20230915	135700	96918420	5280	5280	5280	5280	0
309	20230915	135600	96918420	5280	5280	5280	5280	200
310	20230915	135500	95862420	5280	5280	5280	5280	0
311	20230915	135400	95862420	5280	5280	5280	5280	0
312	20230915	135300	95862420	5280	5280	5280	5280	0
313	20230915	135200	95862420	5280	5270	5280	5270	21
314	20230915	135100	95751740	5270	5270	5270	5270	0
315	20230915	135000	95751740	5270	5270	5270	5270	0
316	20230915	134900	95751740	5270	5270	5270	5270	0
317	20230915	134800	95751740	5270	5270	5270	5270	0
318	20230915	134700	95751740	5270	5270	5270	5270	0
319	20230915	134600	95751740	5270	5270	5270	5270	5
320	20230915	134500	95725390	5270	5270	5270	5270	0
321	20230915	134400	95725390	5270	5270	5270	5270	0
322	20230915	134300	95725390	5270	5270	5270	5270	0
323	20230915	134200	95725390	5270	5270	5270	5270	10
324	20230915	134100	95672690	5250	5270	5270	5250	570
325	20230915	134000	92677620	5280	5280	5280	5280	1
326	20230915	133900	92672340	5280	5280	5280	5280	51
327	20230915	133800	92403060	5280	5280	5280	5280	150
328	20230915	133700	91611060	5280	5280	5280	5280	550
329	20230915	133600	88707060	5280	5280	5280	5280	11
330	20230915	133500	88648980	5280	5280	5280	5280	0
331	20230915	133400	88648980	5280	5280	5280	5280	0
332	20230915	133300	88648980	5280	5280	5280	5280	0
333	20230915	133200	88648980	5280	5280	5280	5280	0
334	20230915	133100	88648980	5280	5280	5280	5280	0
335	20230915	133000	88648980	5280	5280	5280	5280	0
336	20230915	132900	88648980	5280	5280	5280	5280	0
337	20230915	132800	88648980	5280	5280	5280	5280	0
338	20230915	132700	88648980	5280	5280	5280	5280	0
339	20230915	132600	88648980	5280	5280	5280	5280	0
340	20230915	132500	88648980	5280	5280	5280	5280	0
341	20230915	132400	88648980	5280	5280	5280	5280	0
342	20230915	132300	88648980	5280	5280	5280	5280	6
343	20230915	132200	88617300	5280	5280	5280	5280	0
344	20230915	132100	88617300	5280	5280	5280	5280	0
345	20230915	132000	88617300	5280	5280	5280	5280	0
346	20230915	131900	88617300	5280	5280	5280	5280	0
347	20230915	131800	88617300	5280	5280	5280	5280	0
348	20230915	131700	88617300	5280	5280	5280	5280	2
349	20230915	131600	88606740	5280	5280	5280	5280	190
350	20230915	131500	87603540	5280	5280	5280	5280	0
351	20230915	131400	87603540	5280	5280	5280	5280	0
352	20230915	131300	87603540	5280	5280	5280	5280	0
353	20230915	131200	87603540	5280	5280	5280	5280	0
354	20230915	131100	87603540	5280	5280	5280	5280	0
355	20230915	131000	87603540	5280	5280	5280	5280	0
356	20230915	130900	87603540	5280	5280	5280	5280	0
357	20230915	130800	87603540	5280	5280	5280	5280	0
358	20230915	130700	87603540	5280	5260	5280	5260	209
359	20230915	130600	86501130	5270	5270	5270	5270	0
360	20230915	130500	86501130	5270	5270	5270	5270	0
361	20230915	130400	86501130	5270	5270	5270	5270	0
362	20230915	130300	86501130	5270	5270	5270	5270	0
363	20230915	130200	86501130	5270	5270	5270	5270	0
364	20230915	130100	86501130	5270	5270	5270	5270	2
365	20230915	130000	86490590	5270	5270	5270	5270	1
366	20230915	125900	86485320	5280	5280	5280	5280	0
367	20230915	125800	86485320	5280	5280	5280	5280	0
368	20230915	125700	86485320	5280	5280	5280	5280	0
369	20230915	125600	86485320	5280	5280	5280	5280	0
370	20230915	125500	86485320	5280	5280	5280	5280	0
371	20230915	125400	86485320	5280	5280	5280	5280	0
372	20230915	125300	86485320	5280	5280	5280	5280	0
373	20230915	125200	86485320	5280	5280	5280	5280	0
374	20230915	125100	86485320	5280	5280	5280	5280	0
375	20230915	125000	86485320	5280	5280	5280	5280	0
376	20230915	124900	86485320	5280	5280	5280	5280	0
377	20230915	124800	86485320	5280	5280	5280	5280	0
378	20230915	124700	86485320	5280	5280	5280	5280	0
379	20230915	124600	86485320	5280	5280	5280	5280	0
380	20230915	124500	86485320	5280	5280	5280	5280	0
381	20230915	124400	86485320	5280	5280	5280	5280	0
382	20230915	124300	86485320	5280	5280	5280	5280	0
383	20230915	124200	86485320	5280	5280	5280	5280	0
384	20230915	124100	86485320	5280	5280	5280	5280	0
385	20230915	124000	86485320	5280	5280	5280	5280	0
386	20230915	123900	86485320	5280	5280	5280	5280	10
387	20230915	123800	86432520	5280	5280	5280	5280	0
388	20230915	123700	86432520	5280	5280	5280	5280	0
389	20230915	123600	86432520	5280	5280	5280	5280	0
390	20230915	123500	86432520	5280	5280	5280	5280	0
391	20230915	123400	86432520	5280	5280	5280	5280	0
392	20230915	123300	86432520	5280	5280	5280	5280	0
393	20230915	123200	86432520	5280	5280	5280	5280	0
394	20230915	123100	86432520	5280	5280	5280	5280	63
395	20230915	123000	86099880	5280	5280	5280	5280	2
396	20230915	122900	86089320	5280	5280	5280	5280	0
397	20230915	122800	86089320	5280	5280	5280	5280	200
398	20230915	122700	85033320	5280	5280	5280	5280	0
399	20230915	122600	85033320	5280	5280	5280	5280	0
400	20230915	122500	85033320	5280	5280	5280	5280	0
401	20230915	122400	85033320	5280	5280	5280	5280	21
402	20230915	122300	84922440	5250	5270	5270	5250	1500
403	20230915	122200	77036860	5280	5280	5280	5280	1
404	20230915	122100	77031580	5290	5290	5290	5290	0
405	20230915	122000	77031580	5290	5290	5290	5290	1
406	20230915	121900	77026290	5290	5290	5290	5290	1
407	20230915	121800	77021000	5290	5290	5290	5290	30
408	20230915	121700	76862300	5290	5280	5290	5280	2069
409	20230915	121600	65923490	5280	5280	5280	5280	0
410	20230915	121500	65923490	5280	5280	5280	5280	5
411	20230915	121400	65897090	5280	5280	5280	5280	0
412	20230915	121300	65897090	5280	5260	5280	5260	125
413	20230915	121200	65239520	5260	5250	5260	5250	17
414	20230915	121100	65150150	5250	5250	5250	5250	100
415	20230915	121000	64625150	5250	5240	5250	5240	6
416	20230915	120900	64593660	5270	5240	5270	5240	2073
417	20230915	120800	53698680	5230	5230	5230	5230	22
418	20230915	120700	53583620	5230	5230	5230	5230	5
419	20230915	120600	53557470	5230	5230	5230	5230	0
420	20230915	120500	53557470	5230	5230	5230	5230	0
421	20230915	120400	53557470	5230	5230	5230	5230	0
422	20230915	120300	53557470	5230	5230	5230	5230	1
423	20230915	120200	53552240	5230	5230	5230	5230	0
424	20230915	120100	53552240	5230	5230	5230	5230	0
425	20230915	120000	53552240	5230	5230	5230	5230	0
426	20230915	115900	53552240	5230	5230	5230	5230	266
427	20230915	115800	52161060	5220	5220	5220	5220	0
428	20230915	115700	52161060	5220	5220	5220	5220	37
429	20230915	115600	51967920	5220	5230	5230	5220	89
430	20230915	115500	51503150	5230	5230	5230	5230	0
431	20230915	115400	51503150	5230	5230	5230	5230	0
432	20230915	115300	51503150	5230	5230	5230	5230	0
433	20230915	115200	51503150	5230	5230	5230	5230	0
434	20230915	115100	51503150	5230	5230	5230	5230	0
435	20230915	115000	51503150	5230	5230	5230	5230	0
436	20230915	114900	51503150	5230	5230	5230	5230	0
437	20230915	114800	51503150	5230	5230	5230	5230	0
438	20230915	114700	51503150	5230	5230	5230	5230	73
439	20230915	114600	51121360	5230	5230	5230	5230	1
440	20230915	114500	51116130	5230	5230	5230	5230	0
441	20230915	114400	51116130	5230	5220	5230	5220	2
442	20230915	114300	51105680	5220	5220	5220	5220	32
443	20230915	114200	50938640	5220	5220	5220	5220	0
444	20230915	114100	50938640	5220	5220	5220	5220	0
445	20230915	114000	50938640	5220	5220	5220	5220	263
446	20230915	113900	49565780	5220	5220	5220	5220	0
447	20230915	113800	49565780	5220	5220	5220	5220	0
448	20230915	113700	49565780	5220	5210	5220	5210	423
449	20230915	113600	47360900	5200	5200	5200	5200	100
450	20230915	113500	46840900	5200	5200	5200	5200	203
451	20230915	113400	45785300	5200	5190	5200	5190	101
452	20230915	113300	45261100	5200	5200	5200	5200	0
453	20230915	113200	45261100	5200	5200	5200	5200	0
454	20230915	113100	45261100	5200	5190	5200	5190	829
455	20230915	113000	40956320	5190	5190	5190	5190	0
456	20230915	112900	40956320	5190	5190	5190	5190	0
457	20230915	112800	40956320	5190	5190	5190	5190	300
458	20230915	112700	39399320	5180	5180	5180	5180	0
459	20230915	112600	39399320	5180	5180	5180	5180	6
460	20230915	112500	39368240	5190	5190	5190	5190	0
461	20230915	112400	39368240	5190	5190	5190	5190	0
462	20230915	112300	39368240	5190	5190	5190	5190	0
463	20230915	112200	39368240	5190	5190	5190	5190	0
464	20230915	112100	39368240	5190	5190	5190	5190	0
465	20230915	112000	39368240	5190	5190	5190	5190	30
466	20230915	111900	39212540	5190	5190	5190	5190	0
467	20230915	111800	39212540	5190	5190	5190	5190	1
468	20230915	111700	39207350	5190	5190	5190	5190	20
469	20230915	111600	39103550	5190	5190	5190	5190	0
470	20230915	111500	39103550	5190	5190	5190	5190	0
471	20230915	111400	39103550	5190	5190	5190	5190	11
472	20230915	111300	39046460	5190	5190	5190	5190	0
473	20230915	111200	39046460	5190	5190	5190	5190	0
474	20230915	111100	39046460	5190	5190	5190	5190	0
475	20230915	111000	39046460	5190	5190	5190	5190	0
476	20230915	110900	39046460	5190	5190	5190	5190	20
477	20230915	110800	38942660	5190	5190	5190	5190	16
478	20230915	110700	38859620	5160	5160	5160	5160	50
479	20230915	110600	38601620	5160	5160	5160	5160	0
480	20230915	110500	38601620	5160	5160	5160	5160	0
481	20230915	110400	38601620	5160	5170	5170	5160	1000
482	20230915	110300	33440190	5200	5200	5200	5200	0
483	20230915	110200	33440190	5200	5200	5200	5200	0
484	20230915	110100	33440190	5200	5200	5200	5200	10
485	20230915	110000	33388190	5200	5200	5200	5200	0
486	20230915	105900	33388190	5200	5200	5200	5200	0
487	20230915	105800	33388190	5200	5200	5200	5200	0
488	20230915	105700	33388190	5200	5200	5200	5200	0
489	20230915	105600	33388190	5200	5200	5200	5200	0
490	20230915	105500	33388190	5200	5200	5200	5200	0
491	20230915	105400	33388190	5200	5200	5200	5200	0
492	20230915	105300	33388190	5200	5200	5200	5200	1
493	20230915	105200	33382990	5200	5200	5200	5200	0
494	20230915	105100	33382990	5200	5200	5200	5200	10
495	20230915	105000	33330990	5200	5200	5200	5200	0
496	20230915	104900	33330990	5200	5200	5200	5200	105
497	20230915	104800	32784990	5200	5200	5200	5200	0
498	20230915	104700	32784990	5200	5200	5200	5200	0
499	20230915	104600	32784990	5200	5200	5200	5200	0
500	20230915	104500	32784990	5200	5200	5200	5200	0
501	20230915	104400	32784990	5200	5200	5200	5200	0
502	20230915	104300	32784990	5200	5200	5200	5200	0
503	20230915	104200	32784990	5200	5200	5200	5200	141
504	20230915	104100	32051790	5210	5210	5210	5210	19
505	20230915	104000	31952800	5210	5210	5210	5210	13
506	20230915	103900	31885070	5230	5230	5230	5230	0
507	20230915	103800	31885070	5230	5230	5230	5230	0
508	20230915	103700	31885070	5230	5230	5230	5230	0
509	20230915	103600	31885070	5230	5230	5230	5230	0
510	20230915	103500	31885070	5230	5230	5230	5230	0
511	20230915	103400	31885070	5230	5210	5230	5210	119
512	20230915	103300	31263080	5230	5230	5230	5230	0
513	20230915	103200	31263080	5230	5230	5230	5230	0
514	20230915	103100	31263080	5230	5230	5230	5230	0
515	20230915	103000	31263080	5230	5230	5230	5230	0
516	20230915	102900	31263080	5230	5230	5230	5230	0
517	20230915	102800	31263080	5230	5230	5230	5230	1
518	20230915	102700	31257850	5230	5230	5230	5230	30
519	20230915	102600	31100950	5230	5230	5230	5230	0
520	20230915	102500	31100950	5230	5230	5230	5230	0
521	20230915	102400	31100950	5230	5230	5230	5230	0
522	20230915	102300	31100950	5230	5230	5230	5230	0
523	20230915	102200	31100950	5230	5230	5230	5230	0
524	20230915	102100	31100950	5230	5230	5230	5230	0
525	20230915	102000	31100950	5230	5230	5230	5230	0
526	20230915	101900	31100950	5230	5230	5230	5230	0
527	20230915	101800	31100950	5230	5230	5230	5230	136
528	20230915	101700	30389670	5230	5230	5230	5230	7
529	20230915	101600	30353060	5230	5230	5230	5230	2
530	20230915	101500	30342600	5230	5230	5230	5230	0
531	20230915	101400	30342600	5230	5230	5230	5230	0
532	20230915	101300	30342600	5230	5230	5230	5230	0
533	20230915	101200	30342600	5230	5230	5230	5230	0
534	20230915	101100	30342600	5230	5230	5230	5230	0
535	20230915	101000	30342600	5230	5230	5230	5230	0
536	20230915	100900	30342600	5230	5230	5230	5230	0
537	20230915	100800	30342600	5230	5220	5230	5220	4
538	20230915	100700	30321690	5220	5220	5220	5220	0
539	20230915	100600	30321690	5220	5220	5220	5220	77
540	20230915	100500	29919750	5200	5200	5200	5200	0
541	20230915	100400	29919750	5200	5200	5200	5200	0
542	20230915	100300	29919750	5200	5200	5200	5200	10
543	20230915	100200	29867750	5200	5200	5200	5200	0
544	20230915	100100	29867750	5200	5200	5200	5200	0
545	20230915	100000	29867750	5200	5200	5200	5200	0
546	20230915	095900	29867750	5200	5200	5200	5200	100
547	20230915	095800	29347750	5200	5200	5200	5200	1
548	20230915	095700	29342550	5200	5200	5200	5200	1
549	20230915	095600	29337350	5230	5230	5230	5230	0
550	20230915	095500	29337350	5230	5230	5230	5230	0
551	20230915	095400	29337350	5230	5230	5230	5230	0
552	20230915	095300	29337350	5230	5230	5230	5230	90
553	20230915	095200	28866650	5230	5230	5230	5230	1
554	20230915	095100	28861420	5230	5230	5230	5230	0
555	20230915	095000	28861420	5230	5230	5230	5230	0
556	20230915	094900	28861420	5230	5230	5230	5230	0
557	20230915	094800	28861420	5230	5230	5230	5230	10
558	20230915	094700	28809120	5230	5230	5230	5230	0
559	20230915	094600	28809120	5230	5230	5230	5230	0
560	20230915	094500	28809120	5230	5230	5230	5230	49
561	20230915	094400	28552850	5230	5230	5230	5230	10
562	20230915	094300	28500550	5230	5230	5230	5230	0
563	20230915	094200	28500550	5230	5230	5230	5230	0
564	20230915	094100	28500550	5230	5230	5230	5230	1
565	20230915	094000	28495320	5210	5210	5210	5210	216
566	20230915	093900	27369960	5220	5220	5220	5220	63
567	20230915	093800	27041100	5230	5230	5230	5230	1
568	20230915	093700	27035870	5220	5220	5240	5220	413
569	20230915	093600	24879970	5220	5220	5220	5220	1
570	20230915	093500	24874750	5240	5240	5240	5240	1
571	20230915	093400	24869510	5240	5240	5240	5240	0
572	20230915	093300	24869510	5240	5240	5240	5240	0
573	20230915	093200	24869510	5240	5240	5240	5240	0
574	20230915	093100	24869510	5240	5240	5240	5240	2
575	20230915	093000	24859030	5240	5240	5240	5240	11
576	20230915	092900	24801390	5240	5240	5240	5240	0
577	20230915	092800	24801390	5240	5240	5240	5240	1
578	20230915	092700	24796150	5240	5240	5240	5240	267
579	20230915	092600	23397070	5240	5240	5240	5240	40
580	20230915	092500	23187470	5240	5240	5240	5240	1
581	20230915	092400	23182230	5240	5220	5240	5220	968
582	20230915	092300	18110250	5200	5200	5200	5200	6
583	20230915	092200	18079050	5200	5200	5200	5200	84
584	20230915	092100	17642250	5200	5200	5200	5200	459
585	20230915	092000	15255450	5200	5200	5200	5200	0
586	20230915	091900	15255450	5200	5200	5200	5200	200
587	20230915	091800	14215450	5200	5200	5200	5200	0
588	20230915	091700	14215450	5200	5200	5200	5200	1
589	20230915	091600	14210250	5160	5160	5160	5160	1
590	20230915	091500	14205090	5160	5200	5200	5160	507
591	20230915	091400	11586350	5190	5190	5190	5190	256
592	20230915	091300	10257710	5190	5190	5190	5190	0
593	20230915	091200	10257710	5190	5190	5190	5190	58
594	20230915	091100	9956690	5200	5200	5200	5200	330
595	20230915	091000	8240690	5200	5200	5200	5200	0
596	20230915	090900	8240690	5200	5200	5200	5200	0
597	20230915	090800	8240690	5200	5200	5200	5200	0
598	20230915	090700	8240690	5200	5200	5200	5200	0
599	20230915	090600	8240690	5200	5190	5200	5190	207
600	20230915	090500	7166290	5160	5180	5180	5160	62
601	20230915	090400	6846270	5160	5160	5160	5160	3
602	20230915	090300	6830790	5190	5200	5200	5190	1004
603	20230915	090200	1610420	5200	5200	5200	5200	0
604	20230915	090100	1610420	5200	5180	5200	5180	7
605	20230915	090000	1574130	5170	5160	5170	5160	305