KissMeData/088260/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	194100	160518455	5010	5010	5010	5010	1648
3	20230905	194000	160518455	5010	5010	5010	5010	0
4	20230905	193900	160518455	5010	5010	5010	5010	0
5	20230905	193800	160518455	5010	5010	5010	5010	0
6	20230905	193700	160518455	5010	5010	5010	5010	0
7	20230905	193600	160518455	5010	5010	5010	5010	0
8	20230905	193500	160518455	5010	5010	5010	5010	0
9	20230905	193400	160518455	5010	5010	5010	5010	0
10	20230905	193300	160518455	5010	5010	5010	5010	0
11	20230905	193200	160518455	5010	5010	5010	5010	0
12	20230905	193100	160518455	5010	5010	5010	5010	0
13	20230905	193000	160518455	5010	5010	5010	5010	0
14	20230905	192900	160518455	5010	5010	5010	5010	0
15	20230905	192800	160518455	5010	5010	5010	5010	0
16	20230905	192700	160518455	5010	5010	5010	5010	0
17	20230905	192600	160518455	5010	5010	5010	5010	0
18	20230905	192500	160518455	5010	5010	5010	5010	0
19	20230905	192400	160518455	5010	5010	5010	5010	0
20	20230905	192300	160518455	5010	5010	5010	5010	0
21	20230905	192200	160518455	5010	5010	5010	5010	0
22	20230905	192100	160518455	5010	5010	5010	5010	0
23	20230905	192000	160518455	5010	5010	5010	5010	0
24	20230905	191900	160518455	5010	5010	5010	5010	0
25	20230905	191800	160518455	5010	5010	5010	5010	0
26	20230905	191700	160518455	5010	5010	5010	5010	0
27	20230905	191600	160518455	5010	5010	5010	5010	0
28	20230905	191500	160518455	5010	5010	5010	5010	0
29	20230905	191400	160518455	5010	5010	5010	5010	0
30	20230905	191300	160518455	5010	5010	5010	5010	0
31	20230905	191200	160518455	5010	5010	5010	5010	0
32	20230905	191100	160518455	5010	5010	5010	5010	1648
33	20230905	191000	160518455	5010	5010	5010	5010	0
34	20230905	190900	160518455	5010	5010	5010	5010	0
35	20230905	190800	160518455	5010	5010	5010	5010	0
36	20230905	190700	160518455	5010	5010	5010	5010	0
37	20230905	190600	160518455	5010	5010	5010	5010	0
38	20230905	190500	160518455	5010	5010	5010	5010	0
39	20230905	190400	160518455	5010	5010	5010	5010	0
40	20230905	190300	160518455	5010	5010	5010	5010	0
41	20230905	190200	160518455	5010	5010	5010	5010	0
42	20230905	190100	160518455	5010	5010	5010	5010	0
43	20230905	190000	160518455	5010	5010	5010	5010	0
44	20230905	185900	160518455	5010	5010	5010	5010	0
45	20230905	185800	160518455	5010	5010	5010	5010	0
46	20230905	185700	160518455	5010	5010	5010	5010	0
47	20230905	185600	160518455	5010	5010	5010	5010	0
48	20230905	185500	160518455	5010	5010	5010	5010	0
49	20230905	185400	160518455	5010	5010	5010	5010	0
50	20230905	185300	160518455	5010	5010	5010	5010	0
51	20230905	185200	160518455	5010	5010	5010	5010	0
52	20230905	185100	160518455	5010	5010	5010	5010	0
53	20230905	185000	160518455	5010	5010	5010	5010	0
54	20230905	184900	160518455	5010	5010	5010	5010	0
55	20230905	184800	160518455	5010	5010	5010	5010	0
56	20230905	184700	160518455	5010	5010	5010	5010	0
57	20230905	184600	160518455	5010	5010	5010	5010	0
58	20230905	184500	160518455	5010	5010	5010	5010	0
59	20230905	184400	160518455	5010	5010	5010	5010	0
60	20230905	184300	160518455	5010	5010	5010	5010	0
61	20230905	184200	160518455	5010	5010	5010	5010	0
62	20230905	184100	160518455	5010	5010	5010	5010	1648
63	20230905	184000	160518455	5010	5010	5010	5010	0
64	20230905	183900	160518455	5010	5010	5010	5010	0
65	20230905	183800	160518455	5010	5010	5010	5010	0
66	20230905	183700	160518455	5010	5010	5010	5010	0
67	20230905	183600	160518455	5010	5010	5010	5010	0
68	20230905	183500	160518455	5010	5010	5010	5010	0
69	20230905	183400	160518455	5010	5010	5010	5010	0
70	20230905	183300	160518455	5010	5010	5010	5010	0
71	20230905	183200	160518455	5010	5010	5010	5010	0
72	20230905	183100	160518455	5010	5010	5010	5010	0
73	20230905	183000	160518455	5010	5010	5010	5010	0
74	20230905	182900	160518455	5010	5010	5010	5010	0
75	20230905	182800	160518455	5010	5010	5010	5010	0
76	20230905	182700	160518455	5010	5010	5010	5010	0
77	20230905	182600	160518455	5010	5010	5010	5010	0
78	20230905	182500	160518455	5010	5010	5010	5010	0
79	20230905	182400	160518455	5010	5010	5010	5010	0
80	20230905	182300	160518455	5010	5010	5010	5010	0
81	20230905	182200	160518455	5010	5010	5010	5010	0
82	20230905	182100	160518455	5010	5010	5010	5010	0
83	20230905	182000	160518455	5010	5010	5010	5010	0
84	20230905	181900	160518455	5010	5010	5010	5010	0
85	20230905	181800	160518455	5010	5010	5010	5010	0
86	20230905	181700	160518455	5010	5010	5010	5010	0
87	20230905	181600	160518455	5010	5010	5010	5010	0
88	20230905	181500	160518455	5010	5010	5010	5010	0
89	20230905	181400	160518455	5010	5010	5010	5010	0
90	20230905	181300	160518455	5010	5010	5010	5010	0
91	20230905	181200	160518455	5010	5010	5010	5010	0
92	20230905	181100	160518455	5010	5010	5010	5010	1648
93	20230905	181000	160518455	5010	5010	5010	5010	0
94	20230905	180900	160518455	5010	5010	5010	5010	0
95	20230905	180800	160518455	5010	5010	5010	5010	0
96	20230905	180700	160518455	5010	5010	5010	5010	0
97	20230905	180600	160518455	5010	5010	5010	5010	0
98	20230905	180500	160518455	5010	5010	5010	5010	0
99	20230905	180400	160518455	5010	5010	5010	5010	0
100	20230905	180300	160518455	5010	5010	5010	5010	0
101	20230905	180200	160518455	5010	5010	5010	5010	0
102	20230905	180100	160518455	5010	5010	5010	5010	0
103	20230905	180000	160518455	5010	5010	5010	5010	0
104	20230905	175900	160518455	5010	5010	5010	5010	0
105	20230905	175800	160518455	5010	5010	5010	5010	0
106	20230905	175700	160518455	5010	5010	5010	5010	0
107	20230905	175600	160518455	5010	5010	5010	5010	0
108	20230905	175500	160518455	5010	5010	5010	5010	0
109	20230905	175400	160518455	5010	5010	5010	5010	0
110	20230905	175300	160518455	5010	5010	5010	5010	0
111	20230905	175200	160518455	5010	5010	5010	5010	0
112	20230905	175100	160518455	5010	5010	5010	5010	0
113	20230905	175000	160518455	5010	5010	5010	5010	0
114	20230905	174900	160518455	5010	5010	5010	5010	0
115	20230905	174800	160518455	5010	5010	5010	5010	0
116	20230905	174700	160518455	5010	5010	5010	5010	0
117	20230905	174600	160518455	5010	5010	5010	5010	0
118	20230905	174500	160518455	5010	5010	5010	5010	0
119	20230905	174400	160518455	5010	5010	5010	5010	0
120	20230905	174300	160518455	5010	5010	5010	5010	0
121	20230905	174200	160518455	5010	5010	5010	5010	0
122	20230905	174100	160518455	5010	5010	5010	5010	1648
123	20230905	174000	160518455	5010	5010	5010	5010	0
124	20230905	173900	160518455	5010	5010	5010	5010	0
125	20230905	173800	160518455	5010	5010	5010	5010	0
126	20230905	173700	160518455	5010	5010	5010	5010	0
127	20230905	173600	160518455	5010	5010	5010	5010	0
128	20230905	173500	160518455	5010	5010	5010	5010	0
129	20230905	173400	160518455	5010	5010	5010	5010	0
130	20230905	173300	160518455	5010	5010	5010	5010	0
131	20230905	173200	160518455	5010	5010	5010	5010	0
132	20230905	173100	160518455	5010	5010	5010	5010	0
133	20230905	173000	160518455	5010	5010	5010	5010	0
134	20230905	172900	160518455	5010	5010	5010	5010	0
135	20230905	172800	160518455	5010	5010	5010	5010	0
136	20230905	172700	160518455	5010	5010	5010	5010	0
137	20230905	172600	160518455	5010	5010	5010	5010	0
138	20230905	172500	160518455	5010	5010	5010	5010	0
139	20230905	172400	160518455	5010	5010	5010	5010	0
140	20230905	172300	160518455	5010	5010	5010	5010	0
141	20230905	172200	160518455	5010	5010	5010	5010	0
142	20230905	172100	160518455	5010	5010	5010	5010	0
143	20230905	172000	160518455	5010	5010	5010	5010	0
144	20230905	171900	160518455	5010	5010	5010	5010	0
145	20230905	171800	160518455	5010	5010	5010	5010	0
146	20230905	171700	160518455	5010	5010	5010	5010	0
147	20230905	171600	160518455	5010	5010	5010	5010	0
148	20230905	171500	160518455	5010	5010	5010	5010	0
149	20230905	171400	160518455	5010	5010	5010	5010	0
150	20230905	171300	160518455	5010	5010	5010	5010	0
151	20230905	171200	160518455	5010	5010	5010	5010	0
152	20230905	171100	160518455	5010	5010	5010	5010	1648
153	20230905	171000	160518455	5010	5010	5010	5010	0
154	20230905	170900	160518455	5010	5010	5010	5010	0
155	20230905	170800	160518455	5010	5010	5010	5010	0
156	20230905	170700	160518455	5010	5010	5010	5010	0
157	20230905	170600	160518455	5010	5010	5010	5010	0
158	20230905	170500	160518455	5010	5010	5010	5010	0
159	20230905	170400	160518455	5010	5010	5010	5010	0
160	20230905	170300	160518455	5010	5010	5010	5010	0
161	20230905	170200	160518455	5010	5010	5010	5010	0
162	20230905	170100	160518455	5010	5010	5010	5010	0
163	20230905	170000	160518455	5010	5010	5010	5010	0
164	20230905	165900	160518455	5010	5010	5010	5010	0
165	20230905	165800	160518455	5010	5010	5010	5010	0
166	20230905	165700	160518455	5010	5010	5010	5010	0
167	20230905	165600	160518455	5010	5010	5010	5010	0
168	20230905	165500	160518455	5010	5010	5010	5010	0
169	20230905	165400	160518455	5010	5010	5010	5010	0
170	20230905	165300	160518455	5010	5010	5010	5010	0
171	20230905	165200	160518455	5010	5010	5010	5010	0
172	20230905	165100	160518455	5010	5010	5010	5010	0
173	20230905	165000	160518455	5010	5010	5010	5010	0
174	20230905	164900	160518455	5010	5010	5010	5010	0
175	20230905	164800	160518455	5010	5010	5010	5010	0
176	20230905	164700	160518455	5010	5010	5010	5010	0
177	20230905	164600	160518455	5010	5010	5010	5010	0
178	20230905	164500	160518455	5010	5010	5010	5010	0
179	20230905	164400	160518455	5010	5010	5010	5010	0
180	20230905	164300	160518455	5010	5010	5010	5010	0
181	20230905	164200	160518455	5010	5010	5010	5010	0
182	20230905	164100	160518455	5010	5010	5010	5010	1648
183	20230905	164000	160518455	5010	5010	5010	5010	0
184	20230905	163900	160518455	5010	5010	5010	5010	0
185	20230905	163800	160518455	5010	5010	5010	5010	0
186	20230905	163700	160518455	5010	5010	5010	5010	0
187	20230905	163600	160518455	5010	5010	5010	5010	0
188	20230905	163500	160518455	5010	5010	5010	5010	0
189	20230905	163400	160518455	5010	5010	5010	5010	0
190	20230905	163300	160518455	5010	5010	5010	5010	0
191	20230905	163200	160518455	5010	5010	5010	5010	0
192	20230905	163100	160518455	5010	5010	5010	5010	0
193	20230905	163000	160518455	5010	5010	5010	5010	0
194	20230905	162900	160518455	5010	5010	5010	5010	0
195	20230905	162800	160518455	5010	5010	5010	5010	0
196	20230905	162700	160518455	5010	5010	5010	5010	0
197	20230905	162600	160518455	5010	5010	5010	5010	0
198	20230905	162500	160518455	5010	5010	5010	5010	0
199	20230905	162400	160518455	5010	5010	5010	5010	0
200	20230905	162300	160518455	5010	5010	5010	5010	0
201	20230905	162200	160518455	5010	5010	5010	5010	0
202	20230905	162100	160518455	5010	5010	5010	5010	0
203	20230905	162000	160518455	5010	5010	5010	5010	0
204	20230905	161900	160518455	5010	5010	5010	5010	0
205	20230905	161800	160518455	5010	5010	5010	5010	0
206	20230905	161700	160518455	5010	5010	5010	5010	0
207	20230905	161600	160518455	5010	5010	5010	5010	0
208	20230905	161500	160518455	5010	5010	5010	5010	0
209	20230905	161400	160518455	5010	5010	5010	5010	0
210	20230905	161300	160518455	5010	5010	5010	5010	0
211	20230905	161200	160518455	5010	5010	5010	5010	0
212	20230905	161100	160518455	5010	5010	5010	5010	1648
213	20230905	161000	160518455	5010	5010	5010	5010	0
214	20230905	160900	160518455	5010	5010	5010	5010	0
215	20230905	160800	160518455	5010	5010	5010	5010	0
216	20230905	160700	160518455	5010	5010	5010	5010	0
217	20230905	160600	160518455	5010	5010	5010	5010	0
218	20230905	160500	160518455	5010	5010	5010	5010	0
219	20230905	160400	160518455	5010	5010	5010	5010	0
220	20230905	160300	160518455	5010	5010	5010	5010	0
221	20230905	160200	160518455	5010	5010	5010	5010	0
222	20230905	160100	160518455	5010	5010	5010	5010	0
223	20230905	160000	160518455	5010	5010	5010	5010	0
224	20230905	155900	160518455	5010	5010	5010	5010	0
225	20230905	155800	160518455	5010	5010	5010	5010	0
226	20230905	155700	160518455	5010	5010	5010	5010	0
227	20230905	155600	160518455	5010	5010	5010	5010	0
228	20230905	155500	160518455	5010	5010	5010	5010	0
229	20230905	155400	160518455	5010	5010	5010	5010	0
230	20230905	155300	160518455	5010	5010	5010	5010	0
231	20230905	155200	160518455	5010	5010	5010	5010	0
232	20230905	155100	160518455	5010	5010	5010	5010	0
233	20230905	155000	160518455	5010	5010	5010	5010	0
234	20230905	154900	160518455	5010	5010	5010	5010	0
235	20230905	154800	160518455	5010	5010	5010	5010	0
236	20230905	154700	160518455	5010	5010	5010	5010	0
237	20230905	154600	160518455	5010	5010	5010	5010	0
238	20230905	154500	160518455	5010	5010	5010	5010	0
239	20230905	154400	160518455	5010	5010	5010	5010	0
240	20230905	154300	160518455	5010	5010	5010	5010	0
241	20230905	154200	160518455	5010	5010	5010	5010	0
242	20230905	154100	160518455	5010	5010	5010	5010	1648
243	20230905	154000	160518455	5010	5010	5010	5010	0
244	20230905	153900	160518455	5010	5010	5010	5010	0
245	20230905	153800	160518455	5010	5010	5010	5010	0
246	20230905	153700	160518455	5010	5010	5010	5010	0
247	20230905	153600	160518455	5010	5010	5010	5010	0
248	20230905	153500	160518455	5010	5010	5010	5010	0
249	20230905	153400	160518455	5010	5010	5010	5010	0
250	20230905	153300	160518455	5010	5010	5010	5010	0
251	20230905	153200	160518455	5010	5010	5010	5010	0
252	20230905	153100	160518455	5010	5010	5010	5010	0
253	20230905	153000	160518455	5010	5010	5010	5010	1648
254	20230905	152900	152261975	4990	4990	4990	4990	0
255	20230905	152800	152261975	4990	4990	4990	4990	0
256	20230905	152700	152261975	4990	4990	4990	4990	0
257	20230905	152600	152261975	4990	4990	4990	4990	0
258	20230905	152500	152261975	4990	4990	4990	4990	0
259	20230905	152400	152261975	4990	4990	4990	4990	0
260	20230905	152300	152261975	4990	4990	4990	4990	0
261	20230905	152200	152261975	4990	4990	4990	4990	0
262	20230905	152100	152261975	4990	4990	4990	4990	0
263	20230905	152000	152261975	4990	4990	4990	4990	0
264	20230905	151900	152261975	4990	5010	5020	4990	4402
265	20230905	151800	130259030	5010	5030	5030	5010	298
266	20230905	151700	128765420	5030	5030	5030	5030	12
267	20230905	151600	128705060	5030	5030	5030	5030	8
268	20230905	151500	128664820	5030	5030	5030	5030	3
269	20230905	151400	128649730	5030	5020	5030	5010	283
270	20230905	151300	127231790	5030	5020	5030	5010	92
271	20230905	151200	126770380	5040	5040	5040	5040	3
272	20230905	151100	126755260	5020	5040	5040	5020	143
273	20230905	151000	126037060	5030	5040	5040	5030	31
274	20230905	150900	125881100	5040	5040	5040	5040	1
275	20230905	150800	125876060	5040	5040	5040	5040	16
276	20230905	150700	125795420	5040	5040	5040	5040	3
277	20230905	150600	125780300	5040	5040	5040	5040	1
278	20230905	150500	125775260	5040	5040	5040	5040	3
279	20230905	150400	125760140	5040	5040	5040	5040	16
280	20230905	150300	125679500	5040	5040	5040	5040	1
281	20230905	150200	125674460	5040	5040	5040	5030	43
282	20230905	150100	125458140	5040	5030	5040	5030	29
283	20230905	150000	125312120	5040	5040	5040	5040	5
284	20230905	145900	125286920	5040	5040	5040	5040	2
285	20230905	145800	125276840	5040	5030	5040	5030	50
286	20230905	145700	125025180	5040	5040	5040	5040	8
287	20230905	145600	124984860	5040	5040	5040	5040	2
288	20230905	145500	124974780	5040	5040	5040	5040	20
289	20230905	145400	124873980	5040	5040	5040	5040	1
290	20230905	145300	124868940	5040	5040	5040	5040	1
291	20230905	145200	124863900	5040	5040	5040	5040	16
292	20230905	145100	124783260	5040	5040	5040	5040	2
293	20230905	145000	124773180	5040	5040	5040	5040	3
294	20230905	144900	124758060	5020	5040	5040	5020	32
295	20230905	144800	124597110	5030	5020	5040	5020	34
296	20230905	144700	124426280	5030	5040	5040	5030	7
297	20230905	144600	124391020	5030	5040	5040	5030	13
298	20230905	144500	124325620	5020	5020	5040	5020	27
299	20230905	144400	124190020	5030	5030	5030	5020	177
300	20230905	144300	123301370	5040	5030	5040	5030	26
301	20230905	144200	123170570	5040	5040	5040	5030	29
302	20230905	144100	123024530	5030	5030	5040	5030	25
303	20230905	144000	122898770	5040	5040	5040	5030	14
304	20230905	143900	122828320	5030	5040	5040	5030	30
305	20230905	143800	122677240	5030	5020	5040	5020	31
306	20230905	143700	122521480	5030	5040	5040	5020	306
307	20230905	143600	120985290	5030	5040	5040	5030	13
308	20230905	143500	120919890	5020	5050	5050	5020	24
309	20230905	143400	120799050	5050	5030	5050	5020	24
310	20230905	143300	120678480	5050	5030	5050	5030	13
311	20230905	143200	120613070	5050	5050	5050	5020	127
312	20230905	143100	119975440	5020	5020	5050	5020	32
313	20230905	143000	119814740	5030	5030	5030	5030	12
314	20230905	142900	119754380	5030	5030	5030	5030	6
315	20230905	142800	119724200	5030	5030	5050	5030	19
316	20230905	142700	119628610	5030	5050	5050	5030	19
317	20230905	142600	119532980	5020	5050	5050	5020	14
318	20230905	142500	119462640	5050	5030	5050	5020	19
319	20230905	142400	119367180	5030	5040	5040	5030	17
320	20230905	142300	119281560	5050	5040	5050	5040	27
321	20230905	142200	119145330	5040	5040	5040	5040	15
322	20230905	142100	119069730	5040	5040	5050	5040	21
323	20230905	142000	118963880	5050	5040	5050	5040	13
324	20230905	141900	118898350	5050	5040	5050	5030	17
325	20230905	141800	118812790	5040	5050	5050	5040	11
326	20230905	141700	118757330	5040	5050	5050	5040	26
327	20230905	141600	118626260	5040	5040	5040	5040	12
328	20230905	141500	118565780	5050	5040	5050	5040	47
329	20230905	141400	118328880	5050	5030	5050	5030	77
330	20230905	141300	117940900	5040	5030	5040	5030	13
331	20230905	141200	117875500	5030	5040	5040	5030	155
332	20230905	141100	117095810	5040	5040	5050	5040	27
333	20230905	141000	116959720	5040	5040	5050	5040	19
334	20230905	140900	116863940	5050	5040	5050	5030	20
335	20230905	140800	116763300	5040	5050	5050	5040	6
336	20230905	140700	116733050	5050	5050	5050	5040	76
337	20230905	140600	116349830	5050	5040	5050	5040	14
338	20230905	140500	116279250	5050	5040	5050	5040	13
339	20230905	140400	116213720	5050	5040	5050	5040	19
340	20230905	140300	116117940	5040	5040	5050	5040	19
341	20230905	140200	116022170	5050	5040	5050	5030	19
342	20230905	140100	115926550	5040	5050	5050	5040	20
343	20230905	140000	115825620	5040	5030	5050	5030	27
344	20230905	135900	115689680	5040	5050	5050	5040	10
345	20230905	135800	115639270	5040	5050	5050	5040	29
346	20230905	135700	115492950	5030	5040	5040	5030	16
347	20230905	135600	115412440	5040	5040	5050	5040	92
348	20230905	135500	114948750	5050	5050	5050	5040	25
349	20230905	135400	114822620	5050	5040	5050	5040	24
350	20230905	135300	114701640	5040	5040	5050	5040	41
351	20230905	135200	114494980	5050	5040	5050	5040	13
352	20230905	135100	114429450	5050	5040	5050	5040	42
353	20230905	135000	114217600	5040	5030	5050	5030	25
354	20230905	134900	114091700	5040	5040	5040	5030	15
355	20230905	134800	114016220	5040	5040	5040	5030	27
356	20230905	134700	113880280	5040	5040	5040	5040	8
357	20230905	134600	113839960	5050	5040	5050	5040	27
358	20230905	134500	113703850	5050	5050	5060	5050	41
359	20230905	134400	113496680	5060	5060	5060	5050	14
360	20230905	134300	113425950	5050	5050	5050	5040	25
361	20230905	134200	113299860	5060	5050	5060	5050	53
362	20230905	134100	113032050	5060	5060	5060	5050	14
363	20230905	134000	112961320	5050	5050	5050	5040	27
364	20230905	133900	112825160	5050	5060	5060	5050	47
365	20230905	133800	112587640	5040	5040	5040	5040	18
366	20230905	133700	112496920	5050	5050	5050	5050	5
367	20230905	133600	112471670	5060	5050	5060	5050	48
368	20230905	133500	112229240	5060	5050	5060	5050	13
369	20230905	133400	112163580	5060	5060	5060	5050	14
370	20230905	133300	112092850	5050	5060	5060	5050	14
371	20230905	133200	112022130	5050	5060	5060	5050	25
372	20230905	133100	111895750	5060	5060	5060	5060	3
373	20230905	133000	111880570	5060	5060	5060	5060	1
374	20230905	132900	111875510	5060	5060	5060	5060	17
375	20230905	132800	111789490	5060	5060	5060	5060	2
376	20230905	132700	111779370	5060	5060	5060	5060	1
377	20230905	132600	111774310	5060	5060	5060	5060	16
378	20230905	132500	111693350	5060	5060	5060	5060	2
379	20230905	132400	111683230	5060	5060	5060	5060	3
380	20230905	132300	111668050	5050	5060	5060	5030	73
381	20230905	132200	111300080	5060	5060	5060	5060	1
382	20230905	132100	111295020	5060	5060	5060	5060	3
383	20230905	132000	111279840	5060	5060	5060	5060	16
384	20230905	131900	111198880	5060	5060	5060	5060	3
385	20230905	131800	111183700	5060	5060	5060	5060	1
386	20230905	131700	111178640	5060	5060	5060	5060	13
387	20230905	131600	111112860	5060	5060	5060	5060	3
388	20230905	131500	111097680	5060	5060	5060	5060	1
389	20230905	131400	111092620	5060	5060	5060	5060	3
390	20230905	131300	111077440	5060	5060	5060	5060	11
391	20230905	131200	111021780	5060	5060	5060	5060	2
392	20230905	131100	111011660	5060	5060	5060	5060	3
393	20230905	131000	110996480	5060	5060	5060	5060	14
394	20230905	130900	110925640	5060	5060	5060	5060	2
395	20230905	130800	110915520	5060	5060	5060	5060	3
396	20230905	130700	110900340	5050	5060	5060	5050	72
397	20230905	130600	110536620	5060	5060	5060	5060	3
398	20230905	130500	110521440	5060	5060	5060	5060	1
399	20230905	130400	110516380	5060	5060	5060	5060	13
400	20230905	130300	110450600	5060	5060	5060	5060	3
401	20230905	130200	110435420	5060	5060	5060	5060	1
402	20230905	130100	110430360	5060	5060	5060	5060	16
403	20230905	130000	110349400	5060	5060	5060	5060	2
404	20230905	125900	110339280	5060	5060	5060	5060	1
405	20230905	125800	110334220	5060	5060	5060	5060	17
406	20230905	125700	110248200	5060	5060	5060	5060	1
407	20230905	125600	110243140	5060	5060	5060	5060	3
408	20230905	125500	110227960	5060	5060	5060	5060	2
409	20230905	125400	110217840	5060	5060	5060	5060	11
410	20230905	125300	110162180	5060	5060	5060	5060	3
411	20230905	125200	110147000	5060	5060	5060	5060	2
412	20230905	125100	110136880	5060	5060	5060	5060	13
413	20230905	125000	110071100	5060	5060	5060	5060	1
414	20230905	124900	110066040	5060	5060	5060	5060	1
415	20230905	124800	110060980	5060	5050	5060	5050	33
416	20230905	124700	109894170	5050	5060	5060	5050	36
417	20230905	124600	109712350	5060	5060	5060	5060	3
418	20230905	124500	109697170	5050	5050	5050	5050	12
419	20230905	124400	109636570	5050	5050	5050	5050	2
420	20230905	124300	109626470	5050	5050	5050	5050	103
421	20230905	124200	109106320	5050	5050	5050	5050	515
422	20230905	124100	106505570	5050	5050	5050	5050	3
423	20230905	124000	106490420	5020	5050	5050	5020	340
424	20230905	123900	104782070	5050	5050	5050	5050	2
425	20230905	123800	104771970	5050	5050	5050	5050	14
426	20230905	123700	104701270	5050	5050	5050	5050	2
427	20230905	123600	104691170	5050	5050	5050	5050	3
428	20230905	123500	104676020	5050	5050	5050	5050	16
429	20230905	123400	104595220	5050	5050	5050	5050	1
430	20230905	123300	104590170	5050	5070	5070	5050	490
431	20230905	123200	102115470	5070	5070	5070	5070	12
432	20230905	123100	102054630	5070	5070	5070	5070	3
433	20230905	123000	102039420	5070	5070	5070	5070	341
434	20230905	122900	100310550	5060	5050	5060	5050	1940
435	20230905	122800	90513030	5050	5050	5050	5050	3
436	20230905	122700	90497880	5050	5050	5050	5050	2
437	20230905	122600	90487780	5040	5050	5050	5040	32
438	20230905	122500	90326350	5050	5050	5050	5050	3
439	20230905	122400	90311200	5040	5050	5050	5040	10
440	20230905	122300	90260790	5050	5050	5050	5050	17
441	20230905	122200	90174940	5050	5050	5050	5050	2
442	20230905	122100	90164840	5050	5050	5050	5050	1
443	20230905	122000	90159790	5050	5050	5050	5050	3
444	20230905	121900	90144640	5040	5040	5050	5040	101
445	20230905	121800	89635580	5050	5050	5050	5050	8
446	20230905	121700	89595180	5050	5050	5050	5050	1
447	20230905	121600	89590130	5050	5050	5050	5050	13
448	20230905	121500	89524480	5050	5050	5050	5050	3
449	20230905	121400	89509330	5050	5050	5050	5050	2
450	20230905	121300	89499230	5040	5050	5050	5040	49
451	20230905	121200	89252140	5050	5050	5050	5050	1
452	20230905	121100	89247090	5050	5050	5050	5050	2
453	20230905	121000	89236990	5050	5050	5050	5050	16
454	20230905	120900	89156190	5040	5050	5050	5040	2
455	20230905	120800	89146100	5050	5050	5050	5050	3
456	20230905	120700	89130950	5050	5050	5050	5050	13
457	20230905	120600	89065300	5050	5050	5050	5050	4
458	20230905	120500	89045100	5050	5050	5050	5040	57
459	20230905	120400	88757790	5050	5050	5050	5050	14
460	20230905	120300	88687090	5050	5050	5050	5050	3
461	20230905	120200	88671940	5050	5050	5050	5050	2
462	20230905	120100	88661840	5050	5050	5050	5050	1
463	20230905	120000	88656790	5050	5050	5050	5050	13
464	20230905	115900	88591140	5050	5050	5050	5050	1
465	20230905	115800	88586090	5050	5050	5050	5050	3
466	20230905	115700	88570940	5050	5050	5050	5050	13
467	20230905	115600	88505290	5050	5050	5050	5050	1
468	20230905	115500	88500240	5050	5050	5050	5050	3
469	20230905	115400	88485090	5050	5050	5050	5050	12
470	20230905	115300	88424490	5040	5050	5050	5040	308
471	20230905	115200	86872090	5040	5040	5040	5040	633
472	20230905	115100	83681770	5040	5040	5040	5040	14
473	20230905	115000	83611210	5040	5040	5040	5040	3
474	20230905	114900	83596090	5040	5040	5040	5040	2
475	20230905	114800	83586010	5040	5040	5040	5020	1764
476	20230905	114700	74727440	5040	5040	5040	5040	1
477	20230905	114600	74722400	5040	5040	5040	5040	2
478	20230905	114500	74712320	5040	5040	5040	5040	17
479	20230905	114400	74626640	5040	5040	5040	5040	1
480	20230905	114300	74621600	5040	5040	5040	5040	1
481	20230905	114200	74616560	5040	5040	5040	5040	2
482	20230905	114100	74606480	5040	5040	5040	5040	14
483	20230905	114000	74535920	5040	5040	5040	5040	0
484	20230905	113900	74535920	5040	5040	5040	5040	0
485	20230905	113800	74535920	5040	5040	5040	5040	12
486	20230905	113700	74475440	5040	5040	5040	5040	0
487	20230905	113600	74475440	5040	5040	5040	5040	0
488	20230905	113500	74475440	5040	5040	5040	5040	13
489	20230905	113400	74409920	5040	5040	5040	5040	20
490	20230905	113300	74309120	5040	5040	5040	5040	6
491	20230905	113200	74278880	5040	5040	5040	5040	19
492	20230905	113100	74183120	5040	5040	5040	5040	0
493	20230905	113000	74183120	5040	5040	5040	5040	4
494	20230905	112900	74162960	5040	5040	5040	5040	30
495	20230905	112800	74011760	5040	5040	5040	5040	0
496	20230905	112700	74011760	5040	5040	5040	5040	11
497	20230905	112600	73956320	5040	5040	5040	5040	34
498	20230905	112500	73784960	5040	5040	5040	5040	0
499	20230905	112400	73784960	5040	5040	5040	5040	1
500	20230905	112300	73779920	5040	5040	5040	5040	64
501	20230905	112200	73457360	5040	5040	5040	5040	10
502	20230905	112100	73406960	5030	5040	5040	5030	232
503	20230905	112000	72239000	5040	5030	5040	5030	257
504	20230905	111900	70946280	5030	5030	5030	5030	23
505	20230905	111800	70830590	5030	5030	5030	5030	0
506	20230905	111700	70830590	5030	5030	5030	5030	250
507	20230905	111600	69573090	5030	5030	5030	5030	264
508	20230905	111500	68245170	5030	5030	5030	5030	0
509	20230905	111400	68245170	5030	5030	5030	5030	0
510	20230905	111300	68245170	5030	5030	5030	5030	10
511	20230905	111200	68194870	5030	5030	5030	5030	1
512	20230905	111100	68189840	5030	5030	5030	5030	0
513	20230905	111000	68189840	5030	5020	5030	5020	13
514	20230905	110900	68124460	5020	5020	5020	5020	14
515	20230905	110800	68054180	5020	5020	5020	5020	0
516	20230905	110700	68054180	5020	5020	5020	5020	37
517	20230905	110600	67868440	5030	5030	5030	5030	10
518	20230905	110500	67818140	5030	5030	5030	5030	0
519	20230905	110400	67818140	5030	5030	5030	5030	0
520	20230905	110300	67818140	5030	5030	5030	5030	13
521	20230905	110200	67752750	5030	5030	5030	5030	0
522	20230905	110100	67752750	5030	5030	5030	5030	0
523	20230905	110000	67752750	5030	5030	5030	5030	12
524	20230905	105900	67692390	5030	5030	5030	5030	0
525	20230905	105800	67692390	5030	5030	5030	5030	0
526	20230905	105700	67692390	5030	5030	5030	5030	14
527	20230905	105600	67621970	5030	5030	5030	5030	40
528	20230905	105500	67420770	5020	5020	5020	5020	11
529	20230905	105400	67365550	5020	5020	5020	5020	16
530	20230905	105300	67285230	5020	5020	5020	5020	5
531	20230905	105200	67260130	5020	5020	5020	5020	15
532	20230905	105100	67184830	5030	5030	5030	5030	11
533	20230905	105000	67129500	5020	5020	5020	5020	620
534	20230905	104900	64017100	5030	5030	5030	5030	0
535	20230905	104800	64017100	5030	5030	5030	5030	1
536	20230905	104700	64012070	5030	5020	5030	5020	106
537	20230905	104600	63479820	5030	5030	5030	5030	1
538	20230905	104500	63474790	5020	5020	5020	5020	300
539	20230905	104400	61968790	5030	5030	5030	5030	10
540	20230905	104300	61918490	5020	5020	5020	5020	0
541	20230905	104200	61918490	5020	5020	5020	5020	0
542	20230905	104100	61918490	5020	5020	5020	5020	520
543	20230905	104000	59308090	5030	5030	5030	5030	1
544	20230905	103900	59303060	5030	5030	5030	5030	0
545	20230905	103800	59303060	5030	5030	5030	5020	102
546	20230905	103700	58790900	5030	5030	5030	5030	52
547	20230905	103600	58529340	5040	5040	5040	5040	0
548	20230905	103500	58529340	5040	5040	5040	5040	11
549	20230905	103400	58473900	5040	5040	5040	5040	0
550	20230905	103300	58473900	5040	5040	5040	5040	0
551	20230905	103200	58473900	5040	5030	5040	5030	103
552	20230905	103100	57955680	5030	5030	5030	5030	9
553	20230905	103000	57910410	5030	5030	5030	5030	124
554	20230905	102900	57286690	5040	5040	5040	5040	0
555	20230905	102800	57286690	5040	5040	5040	5040	10
556	20230905	102700	57236290	5040	5040	5040	5040	0
557	20230905	102600	57236290	5040	5040	5040	5040	0
558	20230905	102500	57236290	5040	5030	5040	5030	163
559	20230905	102400	56416270	5040	5040	5040	5040	0
560	20230905	102300	56416270	5040	5040	5040	5040	28
561	20230905	102200	56275150	5050	5050	5050	5050	31
562	20230905	102100	56118600	5050	5050	5050	5050	45
563	20230905	102000	55891350	5040	5040	5040	5040	0
564	20230905	101900	55891350	5040	5050	5050	5040	30
565	20230905	101800	55740050	5050	5050	5050	5050	0
566	20230905	101700	55740050	5050	5050	5050	5050	0
567	20230905	101600	55740050	5050	5050	5050	5050	19
568	20230905	101500	55644100	5050	5050	5050	5050	0
569	20230905	101400	55644100	5050	5050	5050	5050	400
570	20230905	101300	53624100	5050	5050	5050	5050	13
571	20230905	101200	53558450	5030	5040	5040	5030	599
572	20230905	101100	50545300	5030	5030	5030	5030	0
573	20230905	101000	50545300	5030	5030	5030	5030	0
574	20230905	100900	50545300	5030	5040	5040	5030	144
575	20230905	100800	49820640	5040	5040	5040	5040	20
576	20230905	100700	49719840	5040	5040	5040	5040	21
577	20230905	100600	49614000	5050	5050	5050	5050	11
578	20230905	100500	49558450	5050	5020	5050	5020	14
579	20230905	100400	49488050	5030	5040	5040	5030	53
580	20230905	100300	49221140	5040	5050	5050	5040	48
581	20230905	100200	48979070	5050	5050	5050	5050	63
582	20230905	100100	48660920	5040	5040	5040	5040	22
583	20230905	100000	48550040	5050	5050	5050	5050	14
584	20230905	095900	48479340	5050	5050	5050	5050	0
585	20230905	095800	48479340	5050	5050	5050	5050	200
586	20230905	095700	47469340	5050	5050	5050	5050	12
587	20230905	095600	47408740	5040	5050	5050	5040	49
588	20230905	095500	47161500	5030	5030	5030	5030	1
589	20230905	095400	47156470	5030	5030	5030	5030	0
590	20230905	095300	47156470	5030	5030	5030	5030	48
591	20230905	095200	46915030	5040	5040	5040	5040	0
592	20230905	095100	46915030	5040	5040	5040	5040	0
593	20230905	095000	46915030	5040	5040	5040	5040	113
594	20230905	094900	46345510	5030	5030	5030	5030	8
595	20230905	094800	46305270	5040	5040	5040	5040	14
596	20230905	094700	46234710	5020	5020	5020	5020	0
597	20230905	094600	46234710	5020	5020	5020	5020	141
598	20230905	094500	45526890	5030	5040	5040	5030	3
599	20230905	094400	45511790	5050	5050	5050	5050	540
600	20230905	094300	42784790	5060	5060	5060	5060	17
601	20230905	094200	42698770	5050	5060	5060	5050	435
602	20230905	094100	40501670	5060	5070	5070	5060	32
603	20230905	094000	40339630	5070	5070	5070	5070	0
604	20230905	093900	40339630	5070	5070	5070	5070	10
605	20230905	093800	40288930	5080	5080	5080	5080	1
606	20230905	093700	40283850	5060	5060	5060	5060	0
607	20230905	093600	40283850	5060	5060	5060	5060	0
608	20230905	093500	40283850	5060	5060	5060	5060	11
609	20230905	093400	40228190	5070	5070	5070	5070	0
610	20230905	093300	40228190	5070	5080	5080	5070	260
611	20230905	093200	38909950	5070	5070	5070	5070	335
612	20230905	093100	37211500	5070	5060	5070	5060	509
613	20230905	093000	34635830	5060	5060	5060	5060	154
614	20230905	092900	33856590	5060	5050	5060	5050	13
615	20230905	092800	33790850	5060	5070	5070	5060	94
616	20230905	092700	33315070	5070	5070	5070	5070	60
617	20230905	092600	33010870	5070	5070	5070	5070	13
618	20230905	092500	32944960	5080	5080	5080	5080	46
619	20230905	092400	32711280	5080	5080	5080	5080	0
620	20230905	092300	32711280	5080	5080	5080	5080	0
621	20230905	092200	32711280	5080	5070	5110	5070	225
622	20230905	092100	31568830	5080	5090	5090	5080	4
623	20230905	092000	31548500	5100	5100	5100	5100	0
624	20230905	091900	31548500	5100	5100	5100	5100	13
625	20230905	091800	31482200	5100	5100	5100	5100	338
626	20230905	091700	29758400	5110	5110	5110	5110	0
627	20230905	091600	29758400	5110	5110	5110	5110	0
628	20230905	091500	29758400	5110	5100	5110	5100	34
629	20230905	091400	29584860	5100	5100	5100	5100	1
630	20230905	091300	29579760	5100	5100	5100	5100	561
631	20230905	091200	26718660	5110	5110	5110	5110	68
632	20230905	091100	26371180	5110	5110	5110	5110	13
633	20230905	091000	26304750	5100	5100	5100	5100	0
634	20230905	090900	26304750	5100	5100	5100	5100	0
635	20230905	090800	26304750	5100	5130	5140	5100	381
636	20230905	090700	24355980	5140	5140	5140	5140	5
637	20230905	090600	24330280	5140	5140	5140	5140	60
638	20230905	090500	24021880	5140	5140	5150	5140	214
639	20230905	090400	22921750	5140	5140	5140	5140	86
640	20230905	090300	22479710	5150	5150	5150	5150	302
641	20230905	090200	20924410	5140	5150	5150	5140	268
642	20230905	090100	19545890	5140	5140	5150	5130	171
643	20230905	090000	18666750	5140	5150	5150	5140	3625