KissMeData/080520/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	193900	412970860	5080	5080	5080	5080	2746
3	20230906	193800	412970860	5080	5080	5080	5080	0
4	20230906	193700	412970860	5080	5080	5080	5080	0
5	20230906	193600	412970860	5080	5080	5080	5080	0
6	20230906	193500	412970860	5080	5080	5080	5080	0
7	20230906	193400	412970860	5080	5080	5080	5080	0
8	20230906	193300	412970860	5080	5080	5080	5080	0
9	20230906	193200	412970860	5080	5080	5080	5080	0
10	20230906	193100	412970860	5080	5080	5080	5080	0
11	20230906	193000	412970860	5080	5080	5080	5080	0
12	20230906	192900	412970860	5080	5080	5080	5080	0
13	20230906	192800	412970860	5080	5080	5080	5080	0
14	20230906	192700	412970860	5080	5080	5080	5080	0
15	20230906	192600	412970860	5080	5080	5080	5080	0
16	20230906	192500	412970860	5080	5080	5080	5080	0
17	20230906	192400	412970860	5080	5080	5080	5080	0
18	20230906	192300	412970860	5080	5080	5080	5080	0
19	20230906	192200	412970860	5080	5080	5080	5080	0
20	20230906	192100	412970860	5080	5080	5080	5080	0
21	20230906	192000	412970860	5080	5080	5080	5080	0
22	20230906	191900	412970860	5080	5080	5080	5080	0
23	20230906	191800	412970860	5080	5080	5080	5080	0
24	20230906	191700	412970860	5080	5080	5080	5080	0
25	20230906	191600	412970860	5080	5080	5080	5080	0
26	20230906	191500	412970860	5080	5080	5080	5080	0
27	20230906	191400	412970860	5080	5080	5080	5080	0
28	20230906	191300	412970860	5080	5080	5080	5080	0
29	20230906	191200	412970860	5080	5080	5080	5080	0
30	20230906	191100	412970860	5080	5080	5080	5080	0
31	20230906	191000	412970860	5080	5080	5080	5080	0
32	20230906	190900	412970860	5080	5080	5080	5080	2746
33	20230906	190800	412970860	5080	5080	5080	5080	0
34	20230906	190700	412970860	5080	5080	5080	5080	0
35	20230906	190600	412970860	5080	5080	5080	5080	0
36	20230906	190500	412970860	5080	5080	5080	5080	0
37	20230906	190400	412970860	5080	5080	5080	5080	0
38	20230906	190300	412970860	5080	5080	5080	5080	0
39	20230906	190200	412970860	5080	5080	5080	5080	0
40	20230906	190100	412970860	5080	5080	5080	5080	0
41	20230906	190000	412970860	5080	5080	5080	5080	0
42	20230906	185900	412970860	5080	5080	5080	5080	0
43	20230906	185800	412970860	5080	5080	5080	5080	0
44	20230906	185700	412970860	5080	5080	5080	5080	0
45	20230906	185600	412970860	5080	5080	5080	5080	0
46	20230906	185500	412970860	5080	5080	5080	5080	0
47	20230906	185400	412970860	5080	5080	5080	5080	0
48	20230906	185300	412970860	5080	5080	5080	5080	0
49	20230906	185200	412970860	5080	5080	5080	5080	0
50	20230906	185100	412970860	5080	5080	5080	5080	0
51	20230906	185000	412970860	5080	5080	5080	5080	0
52	20230906	184900	412970860	5080	5080	5080	5080	0
53	20230906	184800	412970860	5080	5080	5080	5080	0
54	20230906	184700	412970860	5080	5080	5080	5080	0
55	20230906	184600	412970860	5080	5080	5080	5080	0
56	20230906	184500	412970860	5080	5080	5080	5080	0
57	20230906	184400	412970860	5080	5080	5080	5080	0
58	20230906	184300	412970860	5080	5080	5080	5080	0
59	20230906	184200	412970860	5080	5080	5080	5080	0
60	20230906	184100	412970860	5080	5080	5080	5080	0
61	20230906	184000	412970860	5080	5080	5080	5080	0
62	20230906	183900	412970860	5080	5080	5080	5080	2746
63	20230906	183800	412970860	5080	5080	5080	5080	0
64	20230906	183700	412970860	5080	5080	5080	5080	0
65	20230906	183600	412970860	5080	5080	5080	5080	0
66	20230906	183500	412970860	5080	5080	5080	5080	0
67	20230906	183400	412970860	5080	5080	5080	5080	0
68	20230906	183300	412970860	5080	5080	5080	5080	0
69	20230906	183200	412970860	5080	5080	5080	5080	0
70	20230906	183100	412970860	5080	5080	5080	5080	0
71	20230906	183000	412970860	5080	5080	5080	5080	0
72	20230906	182900	412970860	5080	5080	5080	5080	0
73	20230906	182800	412970860	5080	5080	5080	5080	0
74	20230906	182700	412970860	5080	5080	5080	5080	0
75	20230906	182600	412970860	5080	5080	5080	5080	0
76	20230906	182500	412970860	5080	5080	5080	5080	0
77	20230906	182400	412970860	5080	5080	5080	5080	0
78	20230906	182300	412970860	5080	5080	5080	5080	0
79	20230906	182200	412970860	5080	5080	5080	5080	0
80	20230906	182100	412970860	5080	5080	5080	5080	0
81	20230906	182000	412970860	5080	5080	5080	5080	0
82	20230906	181900	412970860	5080	5080	5080	5080	0
83	20230906	181800	412970860	5080	5080	5080	5080	0
84	20230906	181700	412970860	5080	5080	5080	5080	0
85	20230906	181600	412970860	5080	5080	5080	5080	0
86	20230906	181500	412970860	5080	5080	5080	5080	0
87	20230906	181400	412970860	5080	5080	5080	5080	0
88	20230906	181300	412970860	5080	5080	5080	5080	0
89	20230906	181200	412970860	5080	5080	5080	5080	0
90	20230906	181100	412970860	5080	5080	5080	5080	0
91	20230906	181000	412970860	5080	5080	5080	5080	0
92	20230906	180900	412970860	5080	5080	5080	5080	2746
93	20230906	180800	412970860	5080	5080	5080	5080	0
94	20230906	180700	412970860	5080	5080	5080	5080	0
95	20230906	180600	412970860	5080	5080	5080	5080	0
96	20230906	180500	412970860	5080	5080	5080	5080	0
97	20230906	180400	412970860	5080	5080	5080	5080	0
98	20230906	180300	412970860	5080	5080	5080	5080	0
99	20230906	180200	412970860	5080	5080	5080	5080	0
100	20230906	180100	412970860	5080	5080	5080	5080	0
101	20230906	180000	412970860	5080	5080	5080	5080	0
102	20230906	175900	412970860	5080	5080	5080	5080	0
103	20230906	175800	412970860	5080	5080	5080	5080	0
104	20230906	175700	412970860	5080	5080	5080	5080	0
105	20230906	175600	412970860	5080	5080	5080	5080	0
106	20230906	175500	412970860	5080	5080	5080	5080	0
107	20230906	175400	412970860	5080	5080	5080	5080	0
108	20230906	175300	412970860	5080	5080	5080	5080	0
109	20230906	175200	412970860	5080	5080	5080	5080	0
110	20230906	175100	412970860	5080	5080	5080	5080	0
111	20230906	175000	412970860	5080	5080	5080	5080	0
112	20230906	174900	412970860	5080	5080	5080	5080	0
113	20230906	174800	412970860	5080	5080	5080	5080	0
114	20230906	174700	412970860	5080	5080	5080	5080	0
115	20230906	174600	412970860	5080	5080	5080	5080	0
116	20230906	174500	412970860	5080	5080	5080	5080	0
117	20230906	174400	412970860	5080	5080	5080	5080	0
118	20230906	174300	412970860	5080	5080	5080	5080	0
119	20230906	174200	412970860	5080	5080	5080	5080	0
120	20230906	174100	412970860	5080	5080	5080	5080	0
121	20230906	174000	412970860	5080	5080	5080	5080	0
122	20230906	173900	412970860	5080	5080	5080	5080	2746
123	20230906	173800	412970860	5080	5080	5080	5080	0
124	20230906	173700	412970860	5080	5080	5080	5080	0
125	20230906	173600	412970860	5080	5080	5080	5080	0
126	20230906	173500	412970860	5080	5080	5080	5080	0
127	20230906	173400	412970860	5080	5080	5080	5080	0
128	20230906	173300	412970860	5080	5080	5080	5080	0
129	20230906	173200	412970860	5080	5080	5080	5080	0
130	20230906	173100	412970860	5080	5080	5080	5080	0
131	20230906	173000	412970860	5080	5080	5080	5080	0
132	20230906	172900	412970860	5080	5080	5080	5080	0
133	20230906	172800	412970860	5080	5080	5080	5080	0
134	20230906	172700	412970860	5080	5080	5080	5080	0
135	20230906	172600	412970860	5080	5080	5080	5080	0
136	20230906	172500	412970860	5080	5080	5080	5080	0
137	20230906	172400	412970860	5080	5080	5080	5080	0
138	20230906	172300	412970860	5080	5080	5080	5080	0
139	20230906	172200	412970860	5080	5080	5080	5080	0
140	20230906	172100	412970860	5080	5080	5080	5080	0
141	20230906	172000	412970860	5080	5080	5080	5080	0
142	20230906	171900	412970860	5080	5080	5080	5080	0
143	20230906	171800	412970860	5080	5080	5080	5080	0
144	20230906	171700	412970860	5080	5080	5080	5080	0
145	20230906	171600	412970860	5080	5080	5080	5080	0
146	20230906	171500	412970860	5080	5080	5080	5080	0
147	20230906	171400	412970860	5080	5080	5080	5080	0
148	20230906	171300	412970860	5080	5080	5080	5080	0
149	20230906	171200	412970860	5080	5080	5080	5080	0
150	20230906	171100	412970860	5080	5080	5080	5080	0
151	20230906	171000	412970860	5080	5080	5080	5080	0
152	20230906	170900	412970860	5080	5080	5080	5080	2746
153	20230906	170800	412970860	5080	5080	5080	5080	0
154	20230906	170700	412970860	5080	5080	5080	5080	0
155	20230906	170600	412970860	5080	5080	5080	5080	0
156	20230906	170500	412970860	5080	5080	5080	5080	0
157	20230906	170400	412970860	5080	5080	5080	5080	0
158	20230906	170300	412970860	5080	5080	5080	5080	0
159	20230906	170200	412970860	5080	5080	5080	5080	0
160	20230906	170100	412970860	5080	5080	5080	5080	0
161	20230906	170000	412970860	5080	5080	5080	5080	0
162	20230906	165900	412970860	5080	5080	5080	5080	0
163	20230906	165800	412970860	5080	5080	5080	5080	0
164	20230906	165700	412970860	5080	5080	5080	5080	0
165	20230906	165600	412970860	5080	5080	5080	5080	0
166	20230906	165500	412970860	5080	5080	5080	5080	0
167	20230906	165400	412970860	5080	5080	5080	5080	0
168	20230906	165300	412970860	5080	5080	5080	5080	0
169	20230906	165200	412970860	5080	5080	5080	5080	0
170	20230906	165100	412970860	5080	5080	5080	5080	0
171	20230906	165000	412970860	5080	5080	5080	5080	0
172	20230906	164900	412970860	5080	5080	5080	5080	0
173	20230906	164800	412970860	5080	5080	5080	5080	0
174	20230906	164700	412970860	5080	5080	5080	5080	0
175	20230906	164600	412970860	5080	5080	5080	5080	0
176	20230906	164500	412970860	5080	5080	5080	5080	0
177	20230906	164400	412970860	5080	5080	5080	5080	0
178	20230906	164300	412970860	5080	5080	5080	5080	0
179	20230906	164200	412970860	5080	5080	5080	5080	0
180	20230906	164100	412970860	5080	5080	5080	5080	0
181	20230906	164000	412970860	5080	5080	5080	5080	0
182	20230906	163900	412970860	5080	5080	5080	5080	2746
183	20230906	163800	412970860	5080	5080	5080	5080	0
184	20230906	163700	412970860	5080	5080	5080	5080	0
185	20230906	163600	412970860	5080	5080	5080	5080	0
186	20230906	163500	412970860	5080	5080	5080	5080	0
187	20230906	163400	412970860	5080	5080	5080	5080	0
188	20230906	163300	412970860	5080	5080	5080	5080	0
189	20230906	163200	412970860	5080	5080	5080	5080	0
190	20230906	163100	412970860	5080	5080	5080	5080	0
191	20230906	163000	412970860	5080	5080	5080	5080	0
192	20230906	162900	412970860	5080	5080	5080	5080	0
193	20230906	162800	412970860	5080	5080	5080	5080	0
194	20230906	162700	412970860	5080	5080	5080	5080	0
195	20230906	162600	412970860	5080	5080	5080	5080	0
196	20230906	162500	412970860	5080	5080	5080	5080	0
197	20230906	162400	412970860	5080	5080	5080	5080	0
198	20230906	162300	412970860	5080	5080	5080	5080	0
199	20230906	162200	412970860	5080	5080	5080	5080	0
200	20230906	162100	412970860	5080	5080	5080	5080	0
201	20230906	162000	412970860	5080	5080	5080	5080	0
202	20230906	161900	412970860	5080	5080	5080	5080	0
203	20230906	161800	412970860	5080	5080	5080	5080	0
204	20230906	161700	412970860	5080	5080	5080	5080	0
205	20230906	161600	412970860	5080	5080	5080	5080	0
206	20230906	161500	412970860	5080	5080	5080	5080	0
207	20230906	161400	412970860	5080	5080	5080	5080	0
208	20230906	161300	412970860	5080	5080	5080	5080	0
209	20230906	161200	412970860	5080	5080	5080	5080	0
210	20230906	161100	412970860	5080	5080	5080	5080	0
211	20230906	161000	412970860	5080	5080	5080	5080	0
212	20230906	160900	412970860	5080	5080	5080	5080	2746
213	20230906	160800	412970860	5080	5080	5080	5080	0
214	20230906	160700	412970860	5080	5080	5080	5080	0
215	20230906	160600	412970860	5080	5080	5080	5080	0
216	20230906	160500	412970860	5080	5080	5080	5080	0
217	20230906	160400	412970860	5080	5080	5080	5080	0
218	20230906	160300	412970860	5080	5080	5080	5080	0
219	20230906	160200	412970860	5080	5080	5080	5080	0
220	20230906	160100	412970860	5080	5080	5080	5080	0
221	20230906	160000	412970860	5080	5080	5080	5080	0
222	20230906	155900	412970860	5080	5080	5080	5080	0
223	20230906	155800	412970860	5080	5080	5080	5080	0
224	20230906	155700	412970860	5080	5080	5080	5080	0
225	20230906	155600	412970860	5080	5080	5080	5080	0
226	20230906	155500	412970860	5080	5080	5080	5080	0
227	20230906	155400	412970860	5080	5080	5080	5080	0
228	20230906	155300	412970860	5080	5080	5080	5080	0
229	20230906	155200	412970860	5080	5080	5080	5080	0
230	20230906	155100	412970860	5080	5080	5080	5080	0
231	20230906	155000	412970860	5080	5080	5080	5080	0
232	20230906	154900	412970860	5080	5080	5080	5080	0
233	20230906	154800	412970860	5080	5080	5080	5080	0
234	20230906	154700	412970860	5080	5080	5080	5080	0
235	20230906	154600	412970860	5080	5080	5080	5080	0
236	20230906	154500	412970860	5080	5080	5080	5080	0
237	20230906	154400	412970860	5080	5080	5080	5080	0
238	20230906	154300	412970860	5080	5080	5080	5080	0
239	20230906	154200	412970860	5080	5080	5080	5080	0
240	20230906	154100	412970860	5080	5080	5080	5080	0
241	20230906	154000	412970860	5080	5080	5080	5080	0
242	20230906	153900	412970860	5080	5080	5080	5080	2746
243	20230906	153800	412970860	5080	5080	5080	5080	0
244	20230906	153700	412970860	5080	5080	5080	5080	0
245	20230906	153600	412970860	5080	5080	5080	5080	0
246	20230906	153500	412970860	5080	5080	5080	5080	0
247	20230906	153400	412970860	5080	5080	5080	5080	0
248	20230906	153300	412970860	5080	5080	5080	5080	0
249	20230906	153200	412970860	5080	5080	5080	5080	0
250	20230906	153100	412970860	5080	5080	5080	5080	0
251	20230906	153000	412970860	5080	5080	5080	5080	2746
252	20230906	152900	399021180	5080	5080	5080	5080	0
253	20230906	152800	399021180	5080	5080	5080	5080	0
254	20230906	152700	399021180	5080	5080	5080	5080	0
255	20230906	152600	399021180	5080	5080	5080	5080	0
256	20230906	152500	399021180	5080	5080	5080	5080	0
257	20230906	152400	399021180	5080	5080	5080	5080	0
258	20230906	152300	399021180	5080	5080	5080	5080	0
259	20230906	152200	399021180	5080	5080	5080	5080	0
260	20230906	152100	399021180	5080	5080	5080	5080	0
261	20230906	152000	399021180	5080	5080	5080	5080	0
262	20230906	151900	399021180	5080	5070	5080	5050	102
263	20230906	151800	398505790	5080	5080	5080	5080	0
264	20230906	151700	398505790	5080	5080	5080	5080	0
265	20230906	151600	398505790	5080	5080	5080	5080	33
266	20230906	151500	398338150	5080	5080	5080	5080	1
267	20230906	151400	398333070	5080	5080	5080	5080	1
268	20230906	151300	398327990	5050	5050	5050	5050	1
269	20230906	151200	398322940	5050	5060	5060	5050	601
270	20230906	151100	395287670	5060	5060	5060	5060	18
271	20230906	151000	395196590	5090	5090	5090	5090	2
272	20230906	150900	395186410	5050	5090	5090	5050	202
273	20230906	150800	394166220	5060	5060	5060	5060	95
274	20230906	150700	393685520	5060	5060	5060	5060	240
275	20230906	150600	392471120	5060	5060	5060	5060	0
276	20230906	150500	392471120	5060	5060	5060	5060	0
277	20230906	150400	392471120	5060	5060	5060	5060	0
278	20230906	150300	392471120	5060	5060	5060	5060	0
279	20230906	150200	392471120	5060	5060	5060	5060	50
280	20230906	150100	392218120	5060	5060	5060	5060	12
281	20230906	150000	392157400	5070	5070	5070	5070	100
282	20230906	145900	391650400	5070	5070	5070	5070	0
283	20230906	145800	391650400	5070	5070	5070	5070	10
284	20230906	145700	391599700	5090	5090	5090	5090	0
285	20230906	145600	391599700	5090	5090	5090	5090	59
286	20230906	145500	391299390	5090	5090	5090	5090	0
287	20230906	145400	391299390	5090	5090	5090	5090	0
288	20230906	145300	391299390	5090	5090	5090	5090	0
289	20230906	145200	391299390	5090	5090	5090	5090	0
290	20230906	145100	391299390	5090	5090	5090	5090	0
291	20230906	145000	391299390	5090	5090	5090	5090	0
292	20230906	144900	391299390	5090	5060	5090	5060	161
293	20230906	144800	390484700	5060	5060	5060	5060	600
294	20230906	144700	387448700	5060	5060	5060	5060	5
295	20230906	144600	387423400	5070	5070	5070	5070	484
296	20230906	144500	384969520	5080	5080	5080	5080	0
297	20230906	144400	384969520	5080	5080	5080	5080	683
298	20230906	144300	381499880	5100	5100	5100	5100	10
299	20230906	144200	381448880	5100	5100	5100	5100	0
300	20230906	144100	381448880	5100	5100	5100	5100	0
301	20230906	144000	381448880	5100	5090	5100	5090	102
302	20230906	143900	380928690	5080	5080	5080	5080	300
303	20230906	143800	379404690	5080	5080	5080	5080	0
304	20230906	143700	379404690	5080	5080	5080	5080	0
305	20230906	143600	379404690	5080	5080	5080	5080	0
306	20230906	143500	379404690	5080	5080	5080	5080	400
307	20230906	143400	377372690	5080	5080	5080	5080	0
308	20230906	143300	377372690	5080	5080	5080	5080	345
309	20230906	143200	375620090	5100	5100	5100	5100	20
310	20230906	143100	375518090	5100	5100	5100	5100	0
311	20230906	143000	375518090	5100	5100	5100	5100	100
312	20230906	142900	375008090	5070	5070	5070	5070	0
313	20230906	142800	375008090	5070	5090	5090	5070	600
314	20230906	142700	371966000	5100	5100	5100	5100	0
315	20230906	142600	371966000	5100	5100	5100	5100	0
316	20230906	142500	371966000	5100	5100	5100	5100	1
317	20230906	142400	371960900	5100	5100	5100	5100	0
318	20230906	142300	371960900	5100	5100	5100	5100	0
319	20230906	142200	371960900	5100	5100	5100	5100	0
320	20230906	142100	371960900	5100	5070	5100	5070	84
321	20230906	142000	371534990	5070	5070	5070	5070	0
322	20230906	141900	371534990	5070	5070	5070	5070	0
323	20230906	141800	371534990	5070	5070	5070	5070	0
324	20230906	141700	371534990	5070	5070	5070	5070	0
325	20230906	141600	371534990	5070	5080	5080	5070	410
326	20230906	141500	369452290	5070	5060	5070	5060	1333
327	20230906	141400	362707280	5060	5060	5060	5060	0
328	20230906	141300	362707280	5060	5060	5060	5060	0
329	20230906	141200	362707280	5060	5060	5060	5060	23
330	20230906	141100	362590900	5070	5070	5070	5070	0
331	20230906	141000	362590900	5070	5070	5070	5070	20
332	20230906	140900	362489500	5070	5070	5070	5070	116
333	20230906	140800	361901380	5070	5070	5070	5070	0
334	20230906	140700	361901380	5070	5070	5070	5070	0
335	20230906	140600	361901380	5070	5070	5070	5070	128
336	20230906	140500	361252420	5100	5100	5100	5100	0
337	20230906	140400	361252420	5100	5070	5100	5070	301
338	20230906	140300	359726320	5100	5100	5100	5100	0
339	20230906	140200	359726320	5100	5100	5100	5100	0
340	20230906	140100	359726320	5100	5090	5100	5090	3
341	20230906	140000	359711040	5090	5090	5090	5090	0
342	20230906	135900	359711040	5090	5090	5090	5090	0
343	20230906	135800	359711040	5090	5090	5090	5090	1
344	20230906	135700	359705950	5090	5090	5090	5070	426
345	20230906	135600	357545610	5090	5090	5090	5090	0
346	20230906	135500	357545610	5090	5090	5090	5090	0
347	20230906	135400	357545610	5090	5090	5090	5090	300
348	20230906	135300	356018610	5050	5080	5080	5050	4000
349	20230906	135200	335794490	5080	5080	5080	5080	1
350	20230906	135100	335789410	5090	5090	5090	5090	0
351	20230906	135000	335789410	5090	5090	5090	5090	0
352	20230906	134900	335789410	5090	5090	5090	5090	829
353	20230906	134800	331569800	5090	5090	5090	5090	22
354	20230906	134700	331457820	5100	5100	5100	5100	0
355	20230906	134600	331457820	5100	5100	5100	5100	0
356	20230906	134500	331457820	5100	5100	5100	5100	0
357	20230906	134400	331457820	5100	5100	5100	5100	0
358	20230906	134300	331457820	5100	5100	5100	5100	2
359	20230906	134200	331447620	5100	5100	5100	5100	0
360	20230906	134100	331447620	5100	5100	5100	5100	13
361	20230906	134000	331381320	5100	5100	5100	5100	1
362	20230906	133900	331376220	5090	5090	5090	5090	1
363	20230906	133800	331371130	5100	5090	5100	5090	1037
364	20230906	133700	326089520	5090	5090	5090	5090	3
365	20230906	133600	326074250	5080	5080	5080	5080	0
366	20230906	133500	326074250	5080	5080	5080	5080	201
367	20230906	133400	325053170	5080	5080	5080	5080	0
368	20230906	133300	325053170	5080	5080	5080	5080	7
369	20230906	133200	325017610	5080	5080	5080	5080	1
370	20230906	133100	325012530	5080	5080	5080	5080	1
371	20230906	133000	325007450	5070	5070	5070	5070	0
372	20230906	132900	325007450	5070	5080	5080	5070	387
373	20230906	132800	323045350	5080	5080	5080	5080	1
374	20230906	132700	323040270	5060	5060	5060	5060	56
375	20230906	132600	322756910	5050	5050	5050	5050	0
376	20230906	132500	322756910	5050	5050	5050	5050	10
377	20230906	132400	322706410	5050	5050	5050	5050	0
378	20230906	132300	322706410	5050	5050	5050	5050	0
379	20230906	132200	322706410	5050	5050	5050	5050	0
380	20230906	132100	322706410	5050	5090	5090	5050	5085
381	20230906	132000	297003620	5070	5070	5070	5070	0
382	20230906	131900	297003620	5070	5100	5100	5070	43
383	20230906	131800	296785580	5070	5080	5080	5070	3695
384	20230906	131700	278045840	5090	5090	5090	5090	197
385	20230906	131600	277043110	5080	5080	5080	5080	0
386	20230906	131500	277043110	5080	5080	5080	5080	0
387	20230906	131400	277043110	5080	5080	5080	5080	0
388	20230906	131300	277043110	5080	5080	5080	5080	222
389	20230906	131200	275915350	5080	5080	5080	5080	250
390	20230906	131100	274645350	5090	5090	5090	5090	0
391	20230906	131000	274645350	5090	5090	5090	5090	5
392	20230906	130900	274619900	5090	5090	5090	5090	100
393	20230906	130800	274110900	5090	5090	5090	5090	0
394	20230906	130700	274110900	5090	5090	5090	5090	0
395	20230906	130600	274110900	5090	5090	5090	5090	303
396	20230906	130500	272568630	5100	5100	5100	5100	0
397	20230906	130400	272568630	5100	5100	5100	5100	5
398	20230906	130300	272543130	5100	5100	5100	5100	0
399	20230906	130200	272543130	5100	5100	5100	5100	5
400	20230906	130100	272517630	5100	5100	5100	5100	5
401	20230906	130000	272492130	5110	5110	5110	5110	0
402	20230906	125900	272492130	5110	5110	5110	5110	0
403	20230906	125800	272492130	5110	5110	5110	5110	0
404	20230906	125700	272492130	5110	5110	5110	5110	0
405	20230906	125600	272492130	5110	5110	5110	5110	0
406	20230906	125500	272492130	5110	5100	5110	5100	101
407	20230906	125400	271977020	5110	5100	5110	5080	307
408	20230906	125300	270417300	5100	5100	5100	5100	0
409	20230906	125200	270417300	5100	5100	5100	5100	380
410	20230906	125100	268479300	5090	5090	5090	5090	39
411	20230906	125000	268280790	5090	5080	5090	5080	343
412	20230906	124900	266538340	5080	5080	5080	5080	35
413	20230906	124800	266360540	5090	5090	5090	5090	0
414	20230906	124700	266360540	5090	5090	5090	5090	0
415	20230906	124600	266360540	5090	5090	5090	5090	1
416	20230906	124500	266355450	5090	5090	5090	5090	2
417	20230906	124400	266345270	5080	5090	5090	5080	150
418	20230906	124300	265582670	5100	5100	5100	5100	0
419	20230906	124200	265582670	5100	5100	5100	5100	1
420	20230906	124100	265577570	5100	5100	5100	5100	1
421	20230906	124000	265572470	5080	5100	5100	5080	413
422	20230906	123900	263473950	5100	5100	5100	5100	0
423	20230906	123800	263473950	5100	5100	5100	5100	0
424	20230906	123700	263473950	5100	5100	5100	5100	0
425	20230906	123600	263473950	5100	5100	5100	5100	0
426	20230906	123500	263473950	5100	5090	5100	5090	200
427	20230906	123400	262455820	5090	5090	5090	5090	0
428	20230906	123300	262455820	5090	5090	5090	5090	0
429	20230906	123200	262455820	5090	5090	5090	5090	1
430	20230906	123100	262450730	5080	5080	5080	5080	98
431	20230906	123000	261952890	5080	5080	5080	5080	280
432	20230906	122900	260530490	5090	5090	5090	5090	52
433	20230906	122800	260265810	5090	5090	5090	5090	0
434	20230906	122700	260265810	5090	5090	5090	5090	0
435	20230906	122600	260265810	5090	5090	5090	5090	15
436	20230906	122500	260189460	5100	5100	5100	5100	0
437	20230906	122400	260189460	5100	5100	5100	5100	0
438	20230906	122300	260189460	5100	5100	5100	5100	0
439	20230906	122200	260189460	5100	5100	5100	5100	1
440	20230906	122100	260184360	5080	5090	5090	5080	1813
441	20230906	122000	250963990	5100	5100	5100	5100	0
442	20230906	121900	250963990	5100	5100	5100	5100	0
443	20230906	121800	250963990	5100	5090	5100	5090	21
444	20230906	121700	250857090	5100	5100	5100	5100	0
445	20230906	121600	250857090	5100	5100	5100	5100	1
446	20230906	121500	250851990	5090	5100	5100	5090	570
447	20230906	121400	247945090	5100	5100	5100	5100	0
448	20230906	121300	247945090	5100	5090	5100	5090	518
449	20230906	121200	245308460	5090	5090	5090	5090	300
450	20230906	121100	243781460	5100	5100	5100	5100	0
451	20230906	121000	243781460	5100	5100	5100	5100	0
452	20230906	120900	243781460	5100	5100	5100	5100	249
453	20230906	120800	242511560	5100	5100	5100	5100	1
454	20230906	120700	242506460	5090	5090	5090	5090	3
455	20230906	120600	242491190	5100	5100	5100	5100	0
456	20230906	120500	242491190	5100	5100	5100	5100	0
457	20230906	120400	242491190	5100	5100	5100	5100	0
458	20230906	120300	242491190	5100	5100	5100	5100	3
459	20230906	120200	242475890	5100	5100	5100	5100	1
460	20230906	120100	242470790	5100	5100	5100	5100	0
461	20230906	120000	242470790	5100	5100	5100	5100	0
462	20230906	115900	242470790	5100	5100	5100	5100	20
463	20230906	115800	242368790	5100	5090	5100	5090	190
464	20230906	115700	241401680	5100	5100	5100	5100	0
465	20230906	115600	241401680	5100	5100	5100	5100	68
466	20230906	115500	241054880	5100	5100	5100	5100	346
467	20230906	115400	239290280	5120	5120	5120	5120	0
468	20230906	115300	239290280	5120	5120	5120	5120	19
469	20230906	115200	239193000	5120	5120	5120	5120	1
470	20230906	115100	239187880	5100	5110	5110	5100	204
471	20230906	115000	238146540	5110	5110	5110	5110	0
472	20230906	114900	238146540	5110	5110	5110	5110	3
473	20230906	114800	238131210	5120	5120	5120	5120	0
474	20230906	114700	238131210	5120	5120	5120	5120	0
475	20230906	114600	238131210	5120	5120	5120	5120	0
476	20230906	114500	238131210	5120	5120	5120	5120	0
477	20230906	114400	238131210	5120	5120	5120	5120	0
478	20230906	114300	238131210	5120	5120	5120	5120	0
479	20230906	114200	238131210	5120	5120	5120	5120	0
480	20230906	114100	238131210	5120	5120	5120	5120	0
481	20230906	114000	238131210	5120	5120	5120	5120	0
482	20230906	113900	238131210	5120	5120	5120	5120	0
483	20230906	113800	238131210	5120	5120	5120	5120	1
484	20230906	113700	238126090	5110	5110	5110	5110	179
485	20230906	113600	237211400	5130	5130	5130	5130	0
486	20230906	113500	237211400	5130	5130	5130	5130	1
487	20230906	113400	237206270	5100	5100	5100	5100	50
488	20230906	113300	236951270	5100	5100	5100	5100	30
489	20230906	113200	236798270	5130	5130	5130	5130	0
490	20230906	113100	236798270	5130	5130	5130	5130	0
491	20230906	113000	236798270	5130	5130	5130	5130	0
492	20230906	112900	236798270	5130	5130	5130	5130	1
493	20230906	112800	236793140	5100	5110	5120	5100	128
494	20230906	112700	236138620	5100	5100	5100	5100	1073
495	20230906	112600	230666320	5100	5100	5100	5100	0
496	20230906	112500	230666320	5100	5100	5100	5100	0
497	20230906	112400	230666320	5100	5100	5100	5100	0
498	20230906	112300	230666320	5100	5100	5100	5100	0
499	20230906	112200	230666320	5100	5100	5100	5100	236
500	20230906	112100	229462720	5110	5110	5110	5110	0
501	20230906	112000	229462720	5110	5110	5110	5110	0
502	20230906	111900	229462720	5110	5110	5110	5110	0
503	20230906	111800	229462720	5110	5110	5110	5110	0
504	20230906	111700	229462720	5110	5110	5110	5110	455
505	20230906	111600	227137670	5110	5110	5110	5110	577
506	20230906	111500	224189200	5120	5120	5120	5120	0
507	20230906	111400	224189200	5120	5120	5120	5120	0
508	20230906	111300	224189200	5120	5110	5120	5110	201
509	20230906	111200	223162080	5120	5120	5120	5120	0
510	20230906	111100	223162080	5120	5120	5130	5120	3
511	20230906	111000	223146710	5120	5120	5120	5120	320
512	20230906	110900	221508310	5120	5120	5120	5120	0
513	20230906	110800	221508310	5120	5120	5120	5120	0
514	20230906	110700	221508310	5120	5120	5120	5120	0
515	20230906	110600	221508310	5120	5120	5120	5120	0
516	20230906	110500	221508310	5120	5120	5120	5120	1
517	20230906	110400	221503190	5120	5120	5120	5120	0
518	20230906	110300	221503190	5120	5120	5120	5120	1020
519	20230906	110200	216280790	5110	5110	5110	5110	7
520	20230906	110100	216245020	5120	5120	5120	5120	0
521	20230906	110000	216245020	5120	5120	5120	5120	201
522	20230906	105900	215215900	5110	5110	5110	5110	0
523	20230906	105800	215215900	5110	5110	5110	5110	0
524	20230906	105700	215215900	5110	5110	5110	5110	0
525	20230906	105600	215215900	5110	5110	5110	5110	0
526	20230906	105500	215215900	5110	5110	5110	5110	586
527	20230906	105400	212221440	5120	5120	5120	5120	0
528	20230906	105300	212221440	5120	5120	5120	5120	0
529	20230906	105200	212221440	5120	5120	5120	5120	1
530	20230906	105100	212216320	5120	5120	5120	5120	0
531	20230906	105000	212216320	5120	5120	5120	5120	0
532	20230906	104900	212216320	5120	5120	5120	5120	0
533	20230906	104800	212216320	5120	5120	5120	5120	0
534	20230906	104700	212216320	5120	5120	5120	5120	697
535	20230906	104600	208647680	5120	5120	5120	5120	0
536	20230906	104500	208647680	5120	5120	5120	5120	0
537	20230906	104400	208647680	5120	5130	5130	5120	884
538	20230906	104300	204120880	5130	5130	5130	5130	0
539	20230906	104200	204120880	5130	5130	5130	5130	123
540	20230906	104100	203489890	5130	5130	5130	5130	0
541	20230906	104000	203489890	5130	5130	5130	5130	0
542	20230906	103900	203489890	5130	5130	5130	5130	0
543	20230906	103800	203489890	5130	5130	5130	5130	10
544	20230906	103700	203438590	5120	5120	5120	5120	200
545	20230906	103600	202414590	5120	5140	5140	5120	1508
546	20230906	103500	194672170	5140	5140	5140	5140	0
547	20230906	103400	194672170	5140	5140	5140	5140	0
548	20230906	103300	194672170	5140	5140	5140	5140	22
549	20230906	103200	194559090	5140	5140	5140	5140	0
550	20230906	103100	194559090	5140	5140	5140	5140	0
551	20230906	103000	194559090	5140	5140	5140	5140	0
552	20230906	102900	194559090	5140	5140	5140	5140	0
553	20230906	102800	194559090	5140	5140	5140	5140	1
554	20230906	102700	194553950	5150	5150	5150	5150	0
555	20230906	102600	194553950	5150	5150	5150	5150	0
556	20230906	102500	194553950	5150	5150	5150	5150	0
557	20230906	102400	194553950	5150	5150	5150	5150	31
558	20230906	102300	194394300	5150	5150	5150	5150	0
559	20230906	102200	194394300	5150	5150	5150	5150	0
560	20230906	102100	194394300	5150	5150	5150	5150	0
561	20230906	102000	194394300	5150	5150	5150	5150	6
562	20230906	101900	194363400	5150	5150	5150	5150	1
563	20230906	101800	194358250	5130	5130	5130	5130	0
564	20230906	101700	194358250	5130	5130	5130	5130	64
565	20230906	101600	194029930	5130	5130	5130	5130	10
566	20230906	101500	193978630	5150	5150	5150	5150	0
567	20230906	101400	193978630	5150	5150	5150	5140	5
568	20230906	101300	193952910	5130	5130	5130	5130	100
569	20230906	101200	193439910	5130	5130	5130	5130	350
570	20230906	101100	191644410	5130	5130	5130	5130	0
571	20230906	101000	191644410	5130	5130	5130	5130	2
572	20230906	100900	191634150	5130	5130	5130	5130	180
573	20230906	100800	190710750	5130	5130	5130	5130	0
574	20230906	100700	190710750	5130	5130	5130	5130	526
575	20230906	100600	188012370	5120	5120	5120	5120	0
576	20230906	100500	188012370	5120	5120	5120	5120	811
577	20230906	100400	183860050	5120	5120	5120	5120	816
578	20230906	100300	179682130	5150	5150	5150	5150	0
579	20230906	100200	179682130	5150	5150	5150	5150	0
580	20230906	100100	179682130	5150	5150	5150	5150	0
581	20230906	100000	179682130	5150	5150	5150	5150	0
582	20230906	095900	179682130	5150	5120	5150	5120	38
583	20230906	095800	179487510	5150	5130	5150	5120	111
584	20230906	095700	178918160	5150	5150	5150	5150	0
585	20230906	095600	178918160	5150	5150	5150	5150	6
586	20230906	095500	178887260	5160	5160	5160	5160	2
587	20230906	095400	178876940	5130	5140	5160	5130	2080
588	20230906	095300	168205540	5120	5120	5120	5120	189
589	20230906	095200	167237860	5120	5120	5120	5120	0
590	20230906	095100	167237860	5120	5120	5120	5120	165
591	20230906	095000	166393060	5110	5110	5110	5110	0
592	20230906	094900	166393060	5110	5110	5110	5110	0
593	20230906	094800	166393060	5110	5110	5110	5110	0
594	20230906	094700	166393060	5110	5110	5110	5110	250
595	20230906	094600	165115560	5110	5110	5110	5110	19
596	20230906	094500	165018470	5120	5120	5120	5120	20
597	20230906	094400	164916070	5120	5120	5120	5120	20
598	20230906	094300	164813670	5110	5110	5110	5110	0
599	20230906	094200	164813670	5110	5130	5130	5110	2010
600	20230906	094100	154522350	5140	5140	5140	5140	20
601	20230906	094000	154419550	5140	5140	5140	5140	2
602	20230906	093900	154409270	5120	5160	5160	5120	3585
603	20230906	093800	136031770	5160	5160	5160	5160	0
604	20230906	093700	136031770	5160	5160	5160	5160	0
605	20230906	093600	136031770	5160	5160	5160	5160	10
606	20230906	093500	135980170	5160	5160	5160	5160	3
607	20230906	093400	135964690	5160	5160	5160	5160	500
608	20230906	093300	133384690	5140	5140	5140	5140	3
609	20230906	093200	133369270	5140	5140	5140	5140	200
610	20230906	093100	132341270	5130	5160	5160	5130	18
611	20230906	093000	132248660	5150	5150	5150	5150	443
612	20230906	092900	129967210	5140	5140	5140	5140	693
613	20230906	092800	126405190	5120	5120	5120	5120	1
614	20230906	092700	126400070	5120	5120	5120	5120	1
615	20230906	092600	126394950	5140	5140	5140	5140	19
616	20230906	092500	126297290	5140	5130	5140	5130	100
617	20230906	092400	125784190	5130	5130	5130	5130	50
618	20230906	092300	125527690	5130	5120	5130	5120	548
619	20230906	092200	122721860	5110	5110	5110	5110	150
620	20230906	092100	121955360	5100	5100	5100	5100	39
621	20230906	092000	121756460	5090	5090	5090	5090	49
622	20230906	091900	121507050	5090	5080	5090	5080	44
623	20230906	091800	121283100	5080	5080	5080	5080	2151
624	20230906	091700	110356020	5080	5090	5100	5080	933
625	20230906	091600	105610000	5100	5100	5100	5100	272
626	20230906	091500	104222800	5100	5100	5100	5100	170
627	20230906	091400	103355800	5100	5080	5100	5080	237
628	20230906	091300	102147280	5080	5110	5120	5080	2984
629	20230906	091200	86975570	5090	5110	5110	5080	4812
630	20230906	091100	62504120	5110	5110	5110	5110	34
631	20230906	091000	62330380	5130	5130	5130	5130	0
632	20230906	090900	62330380	5130	5130	5130	5130	0
633	20230906	090800	62330380	5130	5130	5130	5130	1
634	20230906	090700	62325250	5100	5130	5130	5100	1616
635	20230906	090600	54072750	5140	5140	5140	5140	0
636	20230906	090500	54072750	5140	5140	5140	5140	266
637	20230906	090400	52705510	5140	5170	5170	5140	1051
638	20230906	090300	47294490	5170	5130	5170	5130	6568
639	20230906	090200	13511850	5120	5090	5120	5090	1207
640	20230906	090100	7358800	5120	5110	5120	5110	4
641	20230906	090000	7338340	5100	5110	5110	5070	1438