KissMeData/030610/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	190200	55854040	5090	5090	5090	5090	132
3	20230914	190100	55854040	5090	5090	5090	5090	0
4	20230914	190000	55854040	5090	5090	5090	5090	0
5	20230914	185900	55854040	5090	5090	5090	5090	0
6	20230914	185800	55854040	5090	5090	5090	5090	0
7	20230914	185700	55854040	5090	5090	5090	5090	0
8	20230914	185600	55854040	5090	5090	5090	5090	0
9	20230914	185500	55854040	5090	5090	5090	5090	0
10	20230914	185400	55854040	5090	5090	5090	5090	0
11	20230914	185300	55854040	5090	5090	5090	5090	0
12	20230914	185200	55854040	5090	5090	5090	5090	0
13	20230914	185100	55854040	5090	5090	5090	5090	0
14	20230914	185000	55854040	5090	5090	5090	5090	0
15	20230914	184900	55854040	5090	5090	5090	5090	0
16	20230914	184800	55854040	5090	5090	5090	5090	0
17	20230914	184700	55854040	5090	5090	5090	5090	0
18	20230914	184600	55854040	5090	5090	5090	5090	0
19	20230914	184500	55854040	5090	5090	5090	5090	0
20	20230914	184400	55854040	5090	5090	5090	5090	0
21	20230914	184300	55854040	5090	5090	5090	5090	0
22	20230914	184200	55854040	5090	5090	5090	5090	0
23	20230914	184100	55854040	5090	5090	5090	5090	0
24	20230914	184000	55854040	5090	5090	5090	5090	0
25	20230914	183900	55854040	5090	5090	5090	5090	0
26	20230914	183800	55854040	5090	5090	5090	5090	0
27	20230914	183700	55854040	5090	5090	5090	5090	0
28	20230914	183600	55854040	5090	5090	5090	5090	0
29	20230914	183500	55854040	5090	5090	5090	5090	0
30	20230914	183400	55854040	5090	5090	5090	5090	0
31	20230914	183300	55854040	5090	5090	5090	5090	0
32	20230914	183200	55854040	5090	5090	5090	5090	132
33	20230914	183100	55854040	5090	5090	5090	5090	0
34	20230914	183000	55854040	5090	5090	5090	5090	0
35	20230914	182900	55854040	5090	5090	5090	5090	0
36	20230914	182800	55854040	5090	5090	5090	5090	0
37	20230914	182700	55854040	5090	5090	5090	5090	0
38	20230914	182600	55854040	5090	5090	5090	5090	0
39	20230914	182500	55854040	5090	5090	5090	5090	0
40	20230914	182400	55854040	5090	5090	5090	5090	0
41	20230914	182300	55854040	5090	5090	5090	5090	0
42	20230914	182200	55854040	5090	5090	5090	5090	0
43	20230914	182100	55854040	5090	5090	5090	5090	0
44	20230914	182000	55854040	5090	5090	5090	5090	0
45	20230914	181900	55854040	5090	5090	5090	5090	0
46	20230914	181800	55854040	5090	5090	5090	5090	0
47	20230914	181700	55854040	5090	5090	5090	5090	0
48	20230914	181600	55854040	5090	5090	5090	5090	0
49	20230914	181500	55854040	5090	5090	5090	5090	0
50	20230914	181400	55854040	5090	5090	5090	5090	0
51	20230914	181300	55854040	5090	5090	5090	5090	0
52	20230914	181200	55854040	5090	5090	5090	5090	0
53	20230914	181100	55854040	5090	5090	5090	5090	0
54	20230914	181000	55854040	5090	5090	5090	5090	0
55	20230914	180900	55854040	5090	5090	5090	5090	0
56	20230914	180800	55854040	5090	5090	5090	5090	0
57	20230914	180700	55854040	5090	5090	5090	5090	0
58	20230914	180600	55854040	5090	5090	5090	5090	0
59	20230914	180500	55854040	5090	5090	5090	5090	0
60	20230914	180400	55854040	5090	5090	5090	5090	0
61	20230914	180300	55854040	5090	5090	5090	5090	0
62	20230914	180200	55854040	5090	5090	5090	5090	132
63	20230914	180100	55854040	5090	5090	5090	5090	0
64	20230914	180000	55854040	5090	5090	5090	5090	0
65	20230914	175900	55854040	5090	5090	5090	5090	0
66	20230914	175800	55854040	5090	5090	5090	5090	0
67	20230914	175700	55854040	5090	5090	5090	5090	0
68	20230914	175600	55854040	5090	5090	5090	5090	0
69	20230914	175500	55854040	5090	5090	5090	5090	0
70	20230914	175400	55854040	5090	5090	5090	5090	0
71	20230914	175300	55854040	5090	5090	5090	5090	0
72	20230914	175200	55854040	5090	5090	5090	5090	0
73	20230914	175100	55854040	5090	5090	5090	5090	0
74	20230914	175000	55854040	5090	5090	5090	5090	0
75	20230914	174900	55854040	5090	5090	5090	5090	0
76	20230914	174800	55854040	5090	5090	5090	5090	0
77	20230914	174700	55854040	5090	5090	5090	5090	0
78	20230914	174600	55854040	5090	5090	5090	5090	0
79	20230914	174500	55854040	5090	5090	5090	5090	0
80	20230914	174400	55854040	5090	5090	5090	5090	0
81	20230914	174300	55854040	5090	5090	5090	5090	0
82	20230914	174200	55854040	5090	5090	5090	5090	0
83	20230914	174100	55854040	5090	5090	5090	5090	0
84	20230914	174000	55854040	5090	5090	5090	5090	0
85	20230914	173900	55854040	5090	5090	5090	5090	0
86	20230914	173800	55854040	5090	5090	5090	5090	0
87	20230914	173700	55854040	5090	5090	5090	5090	0
88	20230914	173600	55854040	5090	5090	5090	5090	0
89	20230914	173500	55854040	5090	5090	5090	5090	0
90	20230914	173400	55854040	5090	5090	5090	5090	0
91	20230914	173300	55854040	5090	5090	5090	5090	0
92	20230914	173200	55854040	5090	5090	5090	5090	132
93	20230914	173100	55854040	5090	5090	5090	5090	0
94	20230914	173000	55854040	5090	5090	5090	5090	0
95	20230914	172900	55854040	5090	5090	5090	5090	0
96	20230914	172800	55854040	5090	5090	5090	5090	0
97	20230914	172700	55854040	5090	5090	5090	5090	0
98	20230914	172600	55854040	5090	5090	5090	5090	0
99	20230914	172500	55854040	5090	5090	5090	5090	0
100	20230914	172400	55854040	5090	5090	5090	5090	0
101	20230914	172300	55854040	5090	5090	5090	5090	0
102	20230914	172200	55854040	5090	5090	5090	5090	0
103	20230914	172100	55854040	5090	5090	5090	5090	0
104	20230914	172000	55854040	5090	5090	5090	5090	0
105	20230914	171900	55854040	5090	5090	5090	5090	0
106	20230914	171800	55854040	5090	5090	5090	5090	0
107	20230914	171700	55854040	5090	5090	5090	5090	0
108	20230914	171600	55854040	5090	5090	5090	5090	0
109	20230914	171500	55854040	5090	5090	5090	5090	0
110	20230914	171400	55854040	5090	5090	5090	5090	0
111	20230914	171300	55854040	5090	5090	5090	5090	0
112	20230914	171200	55854040	5090	5090	5090	5090	0
113	20230914	171100	55854040	5090	5090	5090	5090	0
114	20230914	171000	55854040	5090	5090	5090	5090	0
115	20230914	170900	55854040	5090	5090	5090	5090	0
116	20230914	170800	55854040	5090	5090	5090	5090	0
117	20230914	170700	55854040	5090	5090	5090	5090	0
118	20230914	170600	55854040	5090	5090	5090	5090	0
119	20230914	170500	55854040	5090	5090	5090	5090	0
120	20230914	170400	55854040	5090	5090	5090	5090	0
121	20230914	170300	55854040	5090	5090	5090	5090	0
122	20230914	170200	55854040	5090	5090	5090	5090	132
123	20230914	170100	55854040	5090	5090	5090	5090	0
124	20230914	170000	55854040	5090	5090	5090	5090	0
125	20230914	165900	55854040	5090	5090	5090	5090	0
126	20230914	165800	55854040	5090	5090	5090	5090	0
127	20230914	165700	55854040	5090	5090	5090	5090	0
128	20230914	165600	55854040	5090	5090	5090	5090	0
129	20230914	165500	55854040	5090	5090	5090	5090	0
130	20230914	165400	55854040	5090	5090	5090	5090	0
131	20230914	165300	55854040	5090	5090	5090	5090	0
132	20230914	165200	55854040	5090	5090	5090	5090	0
133	20230914	165100	55854040	5090	5090	5090	5090	0
134	20230914	165000	55854040	5090	5090	5090	5090	0
135	20230914	164900	55854040	5090	5090	5090	5090	0
136	20230914	164800	55854040	5090	5090	5090	5090	0
137	20230914	164700	55854040	5090	5090	5090	5090	0
138	20230914	164600	55854040	5090	5090	5090	5090	0
139	20230914	164500	55854040	5090	5090	5090	5090	0
140	20230914	164400	55854040	5090	5090	5090	5090	0
141	20230914	164300	55854040	5090	5090	5090	5090	0
142	20230914	164200	55854040	5090	5090	5090	5090	0
143	20230914	164100	55854040	5090	5090	5090	5090	0
144	20230914	164000	55854040	5090	5090	5090	5090	0
145	20230914	163900	55854040	5090	5090	5090	5090	0
146	20230914	163800	55854040	5090	5090	5090	5090	0
147	20230914	163700	55854040	5090	5090	5090	5090	0
148	20230914	163600	55854040	5090	5090	5090	5090	0
149	20230914	163500	55854040	5090	5090	5090	5090	0
150	20230914	163400	55854040	5090	5090	5090	5090	0
151	20230914	163300	55854040	5090	5090	5090	5090	0
152	20230914	163200	55854040	5090	5090	5090	5090	132
153	20230914	163100	55854040	5090	5090	5090	5090	0
154	20230914	163000	55854040	5090	5090	5090	5090	0
155	20230914	162900	55854040	5090	5090	5090	5090	0
156	20230914	162800	55854040	5090	5090	5090	5090	0
157	20230914	162700	55854040	5090	5090	5090	5090	0
158	20230914	162600	55854040	5090	5090	5090	5090	0
159	20230914	162500	55854040	5090	5090	5090	5090	0
160	20230914	162400	55854040	5090	5090	5090	5090	0
161	20230914	162300	55854040	5090	5090	5090	5090	0
162	20230914	162200	55854040	5090	5090	5090	5090	0
163	20230914	162100	55854040	5090	5090	5090	5090	0
164	20230914	162000	55854040	5090	5090	5090	5090	0
165	20230914	161900	55854040	5090	5090	5090	5090	0
166	20230914	161800	55854040	5090	5090	5090	5090	0
167	20230914	161700	55854040	5090	5090	5090	5090	0
168	20230914	161600	55854040	5090	5090	5090	5090	0
169	20230914	161500	55854040	5090	5090	5090	5090	0
170	20230914	161400	55854040	5090	5090	5090	5090	0
171	20230914	161300	55854040	5090	5090	5090	5090	0
172	20230914	161200	55854040	5090	5090	5090	5090	0
173	20230914	161100	55854040	5090	5090	5090	5090	0
174	20230914	161000	55854040	5090	5090	5090	5090	0
175	20230914	160900	55854040	5090	5090	5090	5090	0
176	20230914	160800	55854040	5090	5090	5090	5090	0
177	20230914	160700	55854040	5090	5090	5090	5090	0
178	20230914	160600	55854040	5090	5090	5090	5090	0
179	20230914	160500	55854040	5090	5090	5090	5090	0
180	20230914	160400	55854040	5090	5090	5090	5090	0
181	20230914	160300	55854040	5090	5090	5090	5090	0
182	20230914	160200	55854040	5090	5090	5090	5090	132
183	20230914	160100	55854040	5090	5090	5090	5090	0
184	20230914	160000	55854040	5090	5090	5090	5090	0
185	20230914	155900	55854040	5090	5090	5090	5090	0
186	20230914	155800	55854040	5090	5090	5090	5090	0
187	20230914	155700	55854040	5090	5090	5090	5090	0
188	20230914	155600	55854040	5090	5090	5090	5090	0
189	20230914	155500	55854040	5090	5090	5090	5090	0
190	20230914	155400	55854040	5090	5090	5090	5090	0
191	20230914	155300	55854040	5090	5090	5090	5090	0
192	20230914	155200	55854040	5090	5090	5090	5090	0
193	20230914	155100	55854040	5090	5090	5090	5090	0
194	20230914	155000	55854040	5090	5090	5090	5090	0
195	20230914	154900	55854040	5090	5090	5090	5090	0
196	20230914	154800	55854040	5090	5090	5090	5090	0
197	20230914	154700	55854040	5090	5090	5090	5090	0
198	20230914	154600	55854040	5090	5090	5090	5090	0
199	20230914	154500	55854040	5090	5090	5090	5090	0
200	20230914	154400	55854040	5090	5090	5090	5090	0
201	20230914	154300	55854040	5090	5090	5090	5090	0
202	20230914	154200	55854040	5090	5090	5090	5090	0
203	20230914	154100	55854040	5090	5090	5090	5090	0
204	20230914	154000	55854040	5090	5090	5090	5090	0
205	20230914	153900	55854040	5090	5090	5090	5090	0
206	20230914	153800	55854040	5090	5090	5090	5090	0
207	20230914	153700	55854040	5090	5090	5090	5090	0
208	20230914	153600	55854040	5090	5090	5090	5090	0
209	20230914	153500	55854040	5090	5090	5090	5090	0
210	20230914	153400	55854040	5090	5090	5090	5090	0
211	20230914	153300	55854040	5090	5090	5090	5090	0
212	20230914	153200	55854040	5090	5090	5090	5090	132
213	20230914	153100	55854040	5090	5090	5090	5090	0
214	20230914	153000	55854040	5090	5090	5090	5090	132
215	20230914	152900	55182160	5080	5080	5080	5080	0
216	20230914	152800	55182160	5080	5080	5080	5080	0
217	20230914	152700	55182160	5080	5080	5080	5080	0
218	20230914	152600	55182160	5080	5080	5080	5080	0
219	20230914	152500	55182160	5080	5080	5080	5080	0
220	20230914	152400	55182160	5080	5080	5080	5080	0
221	20230914	152300	55182160	5080	5080	5080	5080	0
222	20230914	152200	55182160	5080	5080	5080	5080	0
223	20230914	152100	55182160	5080	5080	5080	5080	0
224	20230914	152000	55182160	5080	5080	5080	5080	0
225	20230914	151900	55182160	5080	5080	5080	5080	4
226	20230914	151800	55161840	5070	5070	5080	5070	74
227	20230914	151700	54786580	5080	5080	5080	5080	17
228	20230914	151600	54700220	5080	5080	5080	5080	238
229	20230914	151500	53491180	5080	5080	5080	5080	0
230	20230914	151400	53491180	5080	5080	5080	5080	0
231	20230914	151300	53491180	5080	5080	5080	5080	0
232	20230914	151200	53491180	5080	5080	5080	5080	21
233	20230914	151100	53384500	5080	5080	5080	5080	4
234	20230914	151000	53364180	5080	5080	5080	5070	23
235	20230914	150900	53247380	5090	5090	5090	5090	0
236	20230914	150800	53247380	5090	5090	5090	5090	1
237	20230914	150700	53242290	5080	5080	5080	5080	18
238	20230914	150600	53150850	5080	5080	5080	5080	0
239	20230914	150500	53150850	5080	5080	5080	5080	1
240	20230914	150400	53145770	5090	5090	5090	5090	0
241	20230914	150300	53145770	5090	5080	5090	5080	23
242	20230914	150200	53028920	5080	5080	5080	5080	0
243	20230914	150100	53028920	5080	5080	5080	5080	0
244	20230914	150000	53028920	5080	5080	5080	5080	0
245	20230914	145900	53028920	5080	5080	5080	5080	18
246	20230914	145800	52937480	5080	5080	5080	5080	200
247	20230914	145700	51921480	5080	5080	5080	5080	0
248	20230914	145600	51921480	5080	5080	5080	5080	197
249	20230914	145500	50920720	5080	5080	5080	5080	8
250	20230914	145400	50880080	5080	5080	5080	5080	4
251	20230914	145300	50859760	5080	5080	5080	5080	4
252	20230914	145200	50839440	5080	5080	5080	5080	8
253	20230914	145100	50798800	5080	5080	5080	5080	3
254	20230914	145000	50783560	5080	5080	5080	5080	4
255	20230914	144900	50763240	5080	5080	5080	5080	4
256	20230914	144800	50742920	5080	5080	5080	5080	105
257	20230914	144700	50209520	5080	5080	5080	5080	480
258	20230914	144600	47771120	5080	5080	5080	5080	0
259	20230914	144500	47771120	5080	5080	5080	5080	0
260	20230914	144400	47771120	5080	5080	5080	5080	0
261	20230914	144300	47771120	5080	5080	5080	5080	0
262	20230914	144200	47771120	5080	5080	5080	5080	0
263	20230914	144100	47771120	5080	5080	5080	5080	0
264	20230914	144000	47771120	5080	5070	5080	5070	4
265	20230914	143900	47750830	5070	5070	5070	5070	0
266	20230914	143800	47750830	5070	5070	5070	5070	0
267	20230914	143700	47750830	5070	5070	5070	5070	0
268	20230914	143600	47750830	5070	5070	5070	5070	0
269	20230914	143500	47750830	5070	5070	5070	5070	0
270	20230914	143400	47750830	5070	5070	5070	5070	0
271	20230914	143300	47750830	5070	5070	5070	5070	0
272	20230914	143200	47750830	5070	5070	5070	5070	284
273	20230914	143100	46310950	5070	5070	5070	5070	4
274	20230914	143000	46290670	5070	5070	5070	5070	57
275	20230914	142900	46001680	5060	5070	5070	5060	2
276	20230914	142800	45991550	5070	5070	5070	5070	0
277	20230914	142700	45991550	5070	5070	5070	5070	1
278	20230914	142600	45986480	5070	5070	5070	5070	11
279	20230914	142500	45930710	5070	5070	5070	5070	3
280	20230914	142400	45915500	5070	5070	5070	5070	4
281	20230914	142300	45895220	5070	5070	5070	5070	51
282	20230914	142200	45636650	5060	5060	5060	5060	0
283	20230914	142100	45636650	5060	5060	5060	5060	0
284	20230914	142000	45636650	5060	5060	5060	5060	41
285	20230914	141900	45429190	5060	5060	5060	5060	0
286	20230914	141800	45429190	5060	5060	5060	5060	0
287	20230914	141700	45429190	5060	5060	5060	5060	0
288	20230914	141600	45429190	5060	5060	5060	5060	0
289	20230914	141500	45429190	5060	5060	5060	5060	2
290	20230914	141400	45419070	5070	5070	5070	5070	2
291	20230914	141300	45408930	5070	5070	5070	5070	4
292	20230914	141200	45388650	5060	5060	5060	5060	202
293	20230914	141100	44366530	5060	5060	5060	5060	0
294	20230914	141000	44366530	5060	5060	5060	5060	0
295	20230914	140900	44366530	5060	5060	5060	5060	268
296	20230914	140800	43010450	5070	5070	5070	5070	0
297	20230914	140700	43010450	5070	5070	5070	5070	0
298	20230914	140600	43010450	5070	5070	5070	5070	0
299	20230914	140500	43010450	5070	5070	5070	5070	0
300	20230914	140400	43010450	5070	5070	5070	5070	0
301	20230914	140300	43010450	5070	5070	5070	5070	0
302	20230914	140200	43010450	5070	5070	5070	5070	0
303	20230914	140100	43010450	5070	5070	5070	5070	0
304	20230914	140000	43010450	5070	5070	5070	5070	0
305	20230914	135900	43010450	5070	5070	5070	5070	0
306	20230914	135800	43010450	5070	5070	5070	5070	0
307	20230914	135700	43010450	5070	5070	5070	5070	0
308	20230914	135600	43010450	5070	5070	5070	5070	0
309	20230914	135500	43010450	5070	5070	5070	5070	1
310	20230914	135400	43005380	5060	5060	5060	5060	0
311	20230914	135300	43005380	5060	5060	5060	5060	0
312	20230914	135200	43005380	5060	5060	5060	5060	0
313	20230914	135100	43005380	5060	5060	5060	5060	0
314	20230914	135000	43005380	5060	5060	5060	5060	0
315	20230914	134900	43005380	5060	5060	5060	5060	0
316	20230914	134800	43005380	5060	5060	5060	5060	0
317	20230914	134700	43005380	5060	5060	5060	5060	0
318	20230914	134600	43005380	5060	5060	5060	5060	0
319	20230914	134500	43005380	5060	5060	5060	5060	0
320	20230914	134400	43005380	5060	5060	5060	5060	1
321	20230914	134300	43000320	5060	5060	5060	5060	0
322	20230914	134200	43000320	5060	5060	5060	5060	0
323	20230914	134100	43000320	5060	5060	5060	5060	0
324	20230914	134000	43000320	5060	5060	5060	5060	0
325	20230914	133900	43000320	5060	5060	5060	5060	0
326	20230914	133800	43000320	5060	5060	5060	5060	0
327	20230914	133700	43000320	5060	5060	5060	5060	0
328	20230914	133600	43000320	5060	5060	5060	5060	0
329	20230914	133500	43000320	5060	5060	5060	5060	0
330	20230914	133400	43000320	5060	5060	5060	5060	0
331	20230914	133300	43000320	5060	5060	5060	5060	0
332	20230914	133200	43000320	5060	5060	5060	5060	0
333	20230914	133100	43000320	5060	5060	5060	5060	0
334	20230914	133000	43000320	5060	5060	5060	5060	0
335	20230914	132900	43000320	5060	5060	5060	5060	138
336	20230914	132800	42302040	5060	5060	5060	5060	0
337	20230914	132700	42302040	5060	5060	5060	5060	0
338	20230914	132600	42302040	5060	5060	5060	5060	0
339	20230914	132500	42302040	5060	5060	5060	5060	50
340	20230914	132400	42049040	5070	5070	5070	5070	0
341	20230914	132300	42049040	5070	5070	5070	5070	33
342	20230914	132200	41881730	5060	5060	5060	5060	0
343	20230914	132100	41881730	5060	5060	5060	5060	0
344	20230914	132000	41881730	5060	5060	5070	5060	5
345	20230914	131900	41856410	5060	5060	5060	5060	46
346	20230914	131800	41623650	5060	5060	5060	5060	0
347	20230914	131700	41623650	5060	5060	5060	5060	0
348	20230914	131600	41623650	5060	5060	5060	5060	0
349	20230914	131500	41623650	5060	5060	5060	5060	0
350	20230914	131400	41623650	5060	5060	5060	5060	0
351	20230914	131300	41623650	5060	5060	5060	5060	0
352	20230914	131200	41623650	5060	5060	5060	5060	0
353	20230914	131100	41623650	5060	5060	5060	5060	0
354	20230914	131000	41623650	5060	5060	5060	5060	0
355	20230914	130900	41623650	5060	5060	5060	5060	0
356	20230914	130800	41623650	5060	5060	5060	5060	0
357	20230914	130700	41623650	5060	5060	5060	5060	0
358	20230914	130600	41623650	5060	5060	5060	5060	0
359	20230914	130500	41623650	5060	5060	5060	5060	0
360	20230914	130400	41623650	5060	5060	5060	5060	0
361	20230914	130300	41623650	5060	5060	5060	5060	10
362	20230914	130200	41573050	5070	5070	5070	5070	0
363	20230914	130100	41573050	5070	5070	5070	5070	0
364	20230914	130000	41573050	5070	5070	5070	5070	0
365	20230914	125900	41573050	5070	5070	5070	5070	0
366	20230914	125800	41573050	5070	5070	5070	5070	53
367	20230914	125700	41304340	5070	5070	5070	5070	0
368	20230914	125600	41304340	5070	5070	5070	5070	0
369	20230914	125500	41304340	5070	5070	5070	5070	5
370	20230914	125400	41278990	5070	5070	5070	5070	0
371	20230914	125300	41278990	5070	5070	5070	5070	4
372	20230914	125200	41258710	5060	5060	5060	5060	0
373	20230914	125100	41258710	5060	5060	5060	5060	0
374	20230914	125000	41258710	5060	5060	5060	5060	0
375	20230914	124900	41258710	5060	5060	5060	5060	0
376	20230914	124800	41258710	5060	5060	5060	5060	0
377	20230914	124700	41258710	5060	5060	5060	5060	0
378	20230914	124600	41258710	5060	5060	5060	5060	0
379	20230914	124500	41258710	5060	5060	5060	5060	0
380	20230914	124400	41258710	5060	5060	5060	5060	0
381	20230914	124300	41258710	5060	5060	5060	5060	350
382	20230914	124200	39487710	5060	5060	5060	5060	0
383	20230914	124100	39487710	5060	5060	5060	5060	0
384	20230914	124000	39487710	5060	5060	5060	5060	0
385	20230914	123900	39487710	5060	5060	5060	5060	0
386	20230914	123800	39487710	5060	5060	5060	5060	0
387	20230914	123700	39487710	5060	5060	5060	5060	0
388	20230914	123600	39487710	5060	5060	5060	5060	0
389	20230914	123500	39487710	5060	5060	5060	5060	0
390	20230914	123400	39487710	5060	5060	5060	5060	0
391	20230914	123300	39487710	5060	5060	5060	5060	0
392	20230914	123200	39487710	5060	5060	5060	5060	0
393	20230914	123100	39487710	5060	5060	5060	5060	0
394	20230914	123000	39487710	5060	5060	5060	5060	1
395	20230914	122900	39482650	5060	5060	5060	5060	0
396	20230914	122800	39482650	5060	5060	5060	5060	0
397	20230914	122700	39482650	5060	5060	5060	5060	0
398	20230914	122600	39482650	5060	5060	5060	5060	0
399	20230914	122500	39482650	5060	5060	5060	5060	0
400	20230914	122400	39482650	5060	5060	5060	5060	0
401	20230914	122300	39482650	5060	5060	5060	5060	0
402	20230914	122200	39482650	5060	5060	5060	5060	0
403	20230914	122100	39482650	5060	5060	5060	5060	0
404	20230914	122000	39482650	5060	5060	5060	5060	0
405	20230914	121900	39482650	5060	5060	5060	5060	6
406	20230914	121800	39452290	5060	5060	5060	5060	0
407	20230914	121700	39452290	5060	5060	5060	5060	0
408	20230914	121600	39452290	5060	5060	5060	5060	0
409	20230914	121500	39452290	5060	5060	5060	5060	0
410	20230914	121400	39452290	5060	5060	5060	5060	0
411	20230914	121300	39452290	5060	5060	5060	5060	0
412	20230914	121200	39452290	5060	5060	5060	5060	1
413	20230914	121100	39447230	5080	5080	5080	5080	0
414	20230914	121000	39447230	5080	5080	5080	5080	0
415	20230914	120900	39447230	5080	5080	5080	5080	0
416	20230914	120800	39447230	5080	5080	5080	5080	0
417	20230914	120700	39447230	5080	5080	5080	5080	0
418	20230914	120600	39447230	5080	5080	5080	5080	0
419	20230914	120500	39447230	5080	5080	5080	5080	0
420	20230914	120400	39447230	5080	5080	5080	5080	3
421	20230914	120300	39431990	5080	5080	5080	5080	0
422	20230914	120200	39431990	5080	5080	5080	5080	1
423	20230914	120100	39426910	5060	5060	5060	5060	1
424	20230914	120000	39421850	5090	5090	5090	5090	11
425	20230914	115900	39365860	5090	5090	5090	5090	0
426	20230914	115800	39365860	5090	5070	5090	5050	2010
427	20230914	115700	29190170	5090	5090	5090	5090	11
428	20230914	115600	29134180	5090	5090	5090	5090	0
429	20230914	115500	29134180	5090	5090	5090	5090	10
430	20230914	115400	29083280	5090	5090	5090	5090	11
431	20230914	115300	29027290	5090	5090	5090	5090	11
432	20230914	115200	28971300	5090	5090	5090	5090	0
433	20230914	115100	28971300	5090	5090	5090	5090	10
434	20230914	115000	28920400	5090	5090	5090	5090	11
435	20230914	114900	28864410	5090	5090	5090	5090	0
436	20230914	114800	28864410	5090	5080	5090	5080	311
437	20230914	114700	27284420	5080	5080	5080	5080	10
438	20230914	114600	27233620	5080	5080	5080	5080	11
439	20230914	114500	27177740	5080	5080	5080	5080	0
440	20230914	114400	27177740	5080	5080	5080	5080	11
441	20230914	114300	27121860	5080	5080	5080	5080	11
442	20230914	114200	27065980	5080	5080	5080	5080	0
443	20230914	114100	27065980	5080	5080	5080	5080	10
444	20230914	114000	27015180	5080	5080	5080	5080	11
445	20230914	113900	26959300	5070	5080	5080	5070	13
446	20230914	113800	26893280	5080	5080	5080	5080	0
447	20230914	113700	26893280	5080	5080	5080	5080	10
448	20230914	113600	26842480	5080	5080	5080	5080	11
449	20230914	113500	26786600	5080	5080	5080	5080	0
450	20230914	113400	26786600	5080	5080	5080	5080	11
451	20230914	113300	26730720	5080	5080	5080	5080	11
452	20230914	113200	26674840	5080	5080	5080	5080	10
453	20230914	113100	26624040	5080	5080	5080	5080	0
454	20230914	113000	26624040	5080	5080	5080	5080	111
455	20230914	112900	26060160	5080	5080	5080	5080	11
456	20230914	112800	26004280	5080	5080	5080	5080	0
457	20230914	112700	26004280	5080	5080	5080	5080	10
458	20230914	112600	25953480	5080	5080	5080	5080	11
459	20230914	112500	25897600	5080	5080	5080	5080	11
460	20230914	112400	25841720	5080	5080	5080	5080	1
461	20230914	112300	25836640	5080	5080	5080	5080	10
462	20230914	112200	25785840	5080	5080	5080	5080	11
463	20230914	112100	25729960	5080	5080	5080	5080	0
464	20230914	112000	25729960	5080	5080	5080	5080	101
465	20230914	111900	25216880	5080	5080	5080	5080	11
466	20230914	111800	25161000	5080	5080	5080	5080	10
467	20230914	111700	25110200	5080	5080	5080	5080	0
468	20230914	111600	25110200	5080	5080	5080	5080	11
469	20230914	111500	25054320	5080	5080	5080	5080	11
470	20230914	111400	24998440	5080	5080	5080	5080	0
471	20230914	111300	24998440	5080	5080	5080	5080	10
472	20230914	111200	24947640	5080	5080	5080	5080	11
473	20230914	111100	24891760	5080	5080	5080	5080	11
474	20230914	111000	24835880	5080	5080	5080	5080	0
475	20230914	110900	24835880	5080	5080	5080	5080	10
476	20230914	110800	24785080	5080	5080	5080	5080	11
477	20230914	110700	24729200	5080	5080	5080	5080	0
478	20230914	110600	24729200	5080	5080	5080	5080	11
479	20230914	110500	24673320	5080	5080	5080	5080	11
480	20230914	110400	24617440	5080	5080	5080	5080	10
481	20230914	110300	24566640	5080	5080	5080	5080	10
482	20230914	110200	24515840	5080	5080	5080	5080	11
483	20230914	110100	24459960	5080	5080	5080	5080	11
484	20230914	110000	24404080	5080	5080	5080	5080	10
485	20230914	105900	24353280	5080	5080	5080	5080	0
486	20230914	105800	24353280	5080	5080	5080	5080	11
487	20230914	105700	24297400	5080	5080	5080	5080	11
488	20230914	105600	24241520	5080	5080	5080	5080	1
489	20230914	105500	24236440	5070	5070	5070	5070	609
490	20230914	105400	21148810	5070	5070	5070	5070	11
491	20230914	105300	21093040	5070	5070	5070	5070	11
492	20230914	105200	21037270	5070	5070	5070	5070	0
493	20230914	105100	21037270	5070	5070	5070	5070	416
494	20230914	105000	18928150	5070	5070	5070	5070	11
495	20230914	104900	18872380	5070	5070	5070	5070	0
496	20230914	104800	18872380	5070	5070	5070	5070	11
497	20230914	104700	18816610	5070	5070	5070	5070	11
498	20230914	104600	18760840	5070	5070	5070	5070	19
499	20230914	104500	18664510	5070	5070	5070	5070	0
500	20230914	104400	18664510	5070	5070	5070	5070	11
501	20230914	104300	18608740	5070	5070	5070	5070	11
502	20230914	104200	18552970	5070	5070	5070	5070	0
503	20230914	104100	18552970	5070	5070	5070	5070	12
504	20230914	104000	18492130	5070	5070	5070	5070	10
505	20230914	103900	18441430	5070	5070	5070	5070	11
506	20230914	103800	18385660	5070	5070	5070	5070	0
507	20230914	103700	18385660	5070	5070	5070	5070	11
508	20230914	103600	18329890	5070	5070	5070	5070	10
509	20230914	103500	18279190	5070	5070	5070	5070	0
510	20230914	103400	18279190	5070	5070	5070	5070	11
511	20230914	103300	18223420	5070	5070	5070	5070	11
512	20230914	103200	18167650	5070	5070	5070	5070	10
513	20230914	103100	18116950	5070	5070	5070	5070	0
514	20230914	103000	18116950	5070	5070	5070	5070	11
515	20230914	102900	18061180	5070	5070	5070	5070	11
516	20230914	102800	18005410	5070	5070	5070	5070	0
517	20230914	102700	18005410	5070	5070	5070	5070	11
518	20230914	102600	17949640	5070	5070	5070	5070	310
519	20230914	102500	16377940	5070	5070	5070	5070	11
520	20230914	102400	16322170	5070	5070	5070	5070	0
521	20230914	102300	16322170	5070	5070	5070	5070	11
522	20230914	102200	16266400	5070	5070	5070	5070	10
523	20230914	102100	16215700	5070	5070	5070	5070	1
524	20230914	102000	16210630	5070	5070	5070	5070	11
525	20230914	101900	16154860	5070	5070	5070	5070	11
526	20230914	101800	16099090	5060	5070	5070	5060	31
527	20230914	101700	15941930	5070	5070	5070	5070	0
528	20230914	101600	15941930	5070	5070	5070	5070	11
529	20230914	101500	15886160	5070	5070	5070	5070	11
530	20230914	101400	15830390	5070	5070	5070	5070	0
531	20230914	101300	15830390	5070	5070	5070	5070	15
532	20230914	101200	15754340	5070	5070	5070	5070	142
533	20230914	101100	15034400	5070	5070	5070	5070	11
534	20230914	101000	14978630	5070	5070	5070	5070	1
535	20230914	100900	14973560	5070	5070	5070	5070	11
536	20230914	100800	14917790	5070	5070	5070	5070	10
537	20230914	100700	14867090	5070	5070	5070	5070	40
538	20230914	100600	14664290	5070	5070	5070	5070	11
539	20230914	100500	14608520	5070	5070	5070	5070	11
540	20230914	100400	14552750	5070	5070	5070	5070	11
541	20230914	100300	14496980	5070	5070	5070	5070	0
542	20230914	100200	14496980	5070	5060	5070	5060	338
543	20230914	100100	12786600	5060	5050	5060	5050	311
544	20230914	100000	11214940	5060	5060	5060	5060	11
545	20230914	095900	11159280	5060	5060	5060	5060	0
546	20230914	095800	11159280	5060	5060	5060	5060	10
547	20230914	095700	11108680	5060	5060	5060	5060	11
548	20230914	095600	11053020	5060	5060	5060	5060	0
549	20230914	095500	11053020	5060	5060	5060	5060	21
550	20230914	095400	10946760	5060	5060	5060	5060	30
551	20230914	095300	10794960	5060	5060	5060	5060	11
552	20230914	095200	10739300	5060	5060	5060	5060	0
553	20230914	095100	10739300	5060	5060	5060	5060	11
554	20230914	095000	10683640	5050	5060	5060	5050	111
555	20230914	094900	10122980	5060	5060	5060	5060	0
556	20230914	094800	10122980	5060	5060	5060	5060	10
557	20230914	094700	10072380	5060	5060	5060	5060	60
558	20230914	094600	9768780	5060	5060	5060	5060	19
559	20230914	094500	9672640	5050	5050	5050	5050	198
560	20230914	094400	8672740	5060	5060	5060	5060	10
561	20230914	094300	8622140	5060	5060	5060	5060	120
562	20230914	094200	8014940	5070	5070	5070	5070	0
563	20230914	094100	8014940	5070	5060	5070	5050	341
564	20230914	094000	6292370	5070	5070	5070	5070	10
565	20230914	093900	6241670	5070	5070	5070	5070	11
566	20230914	093800	6185900	5070	5070	5070	5070	2
567	20230914	093700	6175760	5070	5060	5070	5050	98
568	20230914	093600	5680270	5070	5070	5070	5070	11
569	20230914	093500	5624500	5070	5070	5070	5070	0
570	20230914	093400	5624500	5070	5070	5070	5070	10
571	20230914	093300	5573800	5070	5070	5070	5070	11
572	20230914	093200	5518030	5070	5080	5080	5070	161
573	20230914	093100	4701650	5080	5080	5080	5080	3
574	20230914	093000	4686410	5080	5080	5080	5080	10
575	20230914	092900	4635610	5080	5080	5080	5080	11
576	20230914	092800	4579730	5080	5080	5080	5080	0
577	20230914	092700	4579730	5080	5080	5080	5080	12
578	20230914	092600	4518770	5080	5080	5080	5080	10
579	20230914	092500	4467970	5080	5080	5080	5080	12
580	20230914	092400	4407010	5080	5080	5080	5080	0
581	20230914	092300	4407010	5080	5080	5080	5080	11
582	20230914	092200	4351130	5080	5080	5080	5080	11
583	20230914	092100	4295250	5080	5080	5080	5080	0
584	20230914	092000	4295250	5080	5080	5080	5080	10
585	20230914	091900	4244450	5080	5080	5080	5080	11
586	20230914	091800	4188570	5080	5080	5080	5080	11
587	20230914	091700	4132690	5070	5070	5070	5070	5
588	20230914	091600	4107340	5080	5080	5080	5080	10
589	20230914	091500	4056540	5080	5080	5080	5080	11
590	20230914	091400	4000660	5070	5070	5070	5070	17
591	20230914	091300	3914470	5070	5070	5070	5070	11
592	20230914	091200	3858700	5070	5070	5070	5070	11
593	20230914	091100	3802930	5070	5070	5070	5070	10
594	20230914	091000	3752230	5070	5070	5070	5070	0
595	20230914	090900	3752230	5070	5070	5070	5070	11
596	20230914	090800	3696460	5080	5080	5080	5080	11
597	20230914	090700	3640580	5080	5080	5080	5080	10
598	20230914	090600	3589780	5070	5070	5070	5070	0
599	20230914	090500	3589780	5070	5080	5080	5070	27
600	20230914	090400	3452780	5080	5080	5080	5080	11
601	20230914	090300	3396900	5070	5070	5070	5070	0
602	20230914	090200	3396900	5070	5070	5070	5070	2
603	20230914	090100	3386760	5070	5070	5070	5070	11
604	20230914	090000	3330990	5070	5070	5070	5070	657