KissMeData/147760/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	200400	123884180	5380	5380	5380	5380	1179
3	20230906	200300	123884180	5380	5380	5380	5380	0
4	20230906	200200	123884180	5380	5380	5380	5380	0
5	20230906	200100	123884180	5380	5380	5380	5380	0
6	20230906	200000	123884180	5380	5380	5380	5380	0
7	20230906	195900	123884180	5380	5380	5380	5380	0
8	20230906	195800	123884180	5380	5380	5380	5380	0
9	20230906	195700	123884180	5380	5380	5380	5380	0
10	20230906	195600	123884180	5380	5380	5380	5380	0
11	20230906	195500	123884180	5380	5380	5380	5380	0
12	20230906	195400	123884180	5380	5380	5380	5380	0
13	20230906	195300	123884180	5380	5380	5380	5380	0
14	20230906	195200	123884180	5380	5380	5380	5380	0
15	20230906	195100	123884180	5380	5380	5380	5380	0
16	20230906	195000	123884180	5380	5380	5380	5380	0
17	20230906	194900	123884180	5380	5380	5380	5380	0
18	20230906	194800	123884180	5380	5380	5380	5380	0
19	20230906	194700	123884180	5380	5380	5380	5380	0
20	20230906	194600	123884180	5380	5380	5380	5380	0
21	20230906	194500	123884180	5380	5380	5380	5380	0
22	20230906	194400	123884180	5380	5380	5380	5380	0
23	20230906	194300	123884180	5380	5380	5380	5380	0
24	20230906	194200	123884180	5380	5380	5380	5380	0
25	20230906	194100	123884180	5380	5380	5380	5380	0
26	20230906	194000	123884180	5380	5380	5380	5380	0
27	20230906	193900	123884180	5380	5380	5380	5380	0
28	20230906	193800	123884180	5380	5380	5380	5380	0
29	20230906	193700	123884180	5380	5380	5380	5380	0
30	20230906	193600	123884180	5380	5380	5380	5380	0
31	20230906	193500	123884180	5380	5380	5380	5380	0
32	20230906	193400	123884180	5380	5380	5380	5380	1179
33	20230906	193300	123884180	5380	5380	5380	5380	0
34	20230906	193200	123884180	5380	5380	5380	5380	0
35	20230906	193100	123884180	5380	5380	5380	5380	0
36	20230906	193000	123884180	5380	5380	5380	5380	0
37	20230906	192900	123884180	5380	5380	5380	5380	0
38	20230906	192800	123884180	5380	5380	5380	5380	0
39	20230906	192700	123884180	5380	5380	5380	5380	0
40	20230906	192600	123884180	5380	5380	5380	5380	0
41	20230906	192500	123884180	5380	5380	5380	5380	0
42	20230906	192400	123884180	5380	5380	5380	5380	0
43	20230906	192300	123884180	5380	5380	5380	5380	0
44	20230906	192200	123884180	5380	5380	5380	5380	0
45	20230906	192100	123884180	5380	5380	5380	5380	0
46	20230906	192000	123884180	5380	5380	5380	5380	0
47	20230906	191900	123884180	5380	5380	5380	5380	0
48	20230906	191800	123884180	5380	5380	5380	5380	0
49	20230906	191700	123884180	5380	5380	5380	5380	0
50	20230906	191600	123884180	5380	5380	5380	5380	0
51	20230906	191500	123884180	5380	5380	5380	5380	0
52	20230906	191400	123884180	5380	5380	5380	5380	0
53	20230906	191300	123884180	5380	5380	5380	5380	0
54	20230906	191200	123884180	5380	5380	5380	5380	0
55	20230906	191100	123884180	5380	5380	5380	5380	0
56	20230906	191000	123884180	5380	5380	5380	5380	0
57	20230906	190900	123884180	5380	5380	5380	5380	0
58	20230906	190800	123884180	5380	5380	5380	5380	0
59	20230906	190700	123884180	5380	5380	5380	5380	0
60	20230906	190600	123884180	5380	5380	5380	5380	0
61	20230906	190500	123884180	5380	5380	5380	5380	0
62	20230906	190400	123884180	5380	5380	5380	5380	1179
63	20230906	190300	123884180	5380	5380	5380	5380	0
64	20230906	190200	123884180	5380	5380	5380	5380	0
65	20230906	190100	123884180	5380	5380	5380	5380	0
66	20230906	190000	123884180	5380	5380	5380	5380	0
67	20230906	185900	123884180	5380	5380	5380	5380	0
68	20230906	185800	123884180	5380	5380	5380	5380	0
69	20230906	185700	123884180	5380	5380	5380	5380	0
70	20230906	185600	123884180	5380	5380	5380	5380	0
71	20230906	185500	123884180	5380	5380	5380	5380	0
72	20230906	185400	123884180	5380	5380	5380	5380	0
73	20230906	185300	123884180	5380	5380	5380	5380	0
74	20230906	185200	123884180	5380	5380	5380	5380	0
75	20230906	185100	123884180	5380	5380	5380	5380	0
76	20230906	185000	123884180	5380	5380	5380	5380	0
77	20230906	184900	123884180	5380	5380	5380	5380	0
78	20230906	184800	123884180	5380	5380	5380	5380	0
79	20230906	184700	123884180	5380	5380	5380	5380	0
80	20230906	184600	123884180	5380	5380	5380	5380	0
81	20230906	184500	123884180	5380	5380	5380	5380	0
82	20230906	184400	123884180	5380	5380	5380	5380	0
83	20230906	184300	123884180	5380	5380	5380	5380	0
84	20230906	184200	123884180	5380	5380	5380	5380	0
85	20230906	184100	123884180	5380	5380	5380	5380	0
86	20230906	184000	123884180	5380	5380	5380	5380	0
87	20230906	183900	123884180	5380	5380	5380	5380	0
88	20230906	183800	123884180	5380	5380	5380	5380	0
89	20230906	183700	123884180	5380	5380	5380	5380	0
90	20230906	183600	123884180	5380	5380	5380	5380	0
91	20230906	183500	123884180	5380	5380	5380	5380	0
92	20230906	183400	123884180	5380	5380	5380	5380	1179
93	20230906	183300	123884180	5380	5380	5380	5380	0
94	20230906	183200	123884180	5380	5380	5380	5380	0
95	20230906	183100	123884180	5380	5380	5380	5380	0
96	20230906	183000	123884180	5380	5380	5380	5380	0
97	20230906	182900	123884180	5380	5380	5380	5380	0
98	20230906	182800	123884180	5380	5380	5380	5380	0
99	20230906	182700	123884180	5380	5380	5380	5380	0
100	20230906	182600	123884180	5380	5380	5380	5380	0
101	20230906	182500	123884180	5380	5380	5380	5380	0
102	20230906	182400	123884180	5380	5380	5380	5380	0
103	20230906	182300	123884180	5380	5380	5380	5380	0
104	20230906	182200	123884180	5380	5380	5380	5380	0
105	20230906	182100	123884180	5380	5380	5380	5380	0
106	20230906	182000	123884180	5380	5380	5380	5380	0
107	20230906	181900	123884180	5380	5380	5380	5380	0
108	20230906	181800	123884180	5380	5380	5380	5380	0
109	20230906	181700	123884180	5380	5380	5380	5380	0
110	20230906	181600	123884180	5380	5380	5380	5380	0
111	20230906	181500	123884180	5380	5380	5380	5380	0
112	20230906	181400	123884180	5380	5380	5380	5380	0
113	20230906	181300	123884180	5380	5380	5380	5380	0
114	20230906	181200	123884180	5380	5380	5380	5380	0
115	20230906	181100	123884180	5380	5380	5380	5380	0
116	20230906	181000	123884180	5380	5380	5380	5380	0
117	20230906	180900	123884180	5380	5380	5380	5380	0
118	20230906	180800	123884180	5380	5380	5380	5380	0
119	20230906	180700	123884180	5380	5380	5380	5380	0
120	20230906	180600	123884180	5380	5380	5380	5380	0
121	20230906	180500	123884180	5380	5380	5380	5380	0
122	20230906	180400	123884180	5380	5380	5380	5380	1179
123	20230906	180300	123884180	5380	5380	5380	5380	0
124	20230906	180200	123884180	5380	5380	5380	5380	0
125	20230906	180100	123884180	5380	5380	5380	5380	0
126	20230906	180000	123884180	5380	5380	5380	5380	0
127	20230906	175900	123884180	5380	5380	5380	5380	0
128	20230906	175800	123884180	5380	5380	5380	5380	0
129	20230906	175700	123884180	5380	5380	5380	5380	0
130	20230906	175600	123884180	5380	5380	5380	5380	0
131	20230906	175500	123884180	5380	5380	5380	5380	0
132	20230906	175400	123884180	5380	5380	5380	5380	0
133	20230906	175300	123884180	5380	5380	5380	5380	0
134	20230906	175200	123884180	5380	5380	5380	5380	0
135	20230906	175100	123884180	5380	5380	5380	5380	0
136	20230906	175000	123884180	5380	5380	5380	5380	0
137	20230906	174900	123884180	5380	5380	5380	5380	0
138	20230906	174800	123884180	5380	5380	5380	5380	0
139	20230906	174700	123884180	5380	5380	5380	5380	0
140	20230906	174600	123884180	5380	5380	5380	5380	0
141	20230906	174500	123884180	5380	5380	5380	5380	0
142	20230906	174400	123884180	5380	5380	5380	5380	0
143	20230906	174300	123884180	5380	5380	5380	5380	0
144	20230906	174200	123884180	5380	5380	5380	5380	0
145	20230906	174100	123884180	5380	5380	5380	5380	0
146	20230906	174000	123884180	5380	5380	5380	5380	0
147	20230906	173900	123884180	5380	5380	5380	5380	0
148	20230906	173800	123884180	5380	5380	5380	5380	0
149	20230906	173700	123884180	5380	5380	5380	5380	0
150	20230906	173600	123884180	5380	5380	5380	5380	0
151	20230906	173500	123884180	5380	5380	5380	5380	0
152	20230906	173400	123884180	5380	5380	5380	5380	1179
153	20230906	173300	123884180	5380	5380	5380	5380	0
154	20230906	173200	123884180	5380	5380	5380	5380	0
155	20230906	173100	123884180	5380	5380	5380	5380	0
156	20230906	173000	123884180	5380	5380	5380	5380	0
157	20230906	172900	123884180	5380	5380	5380	5380	0
158	20230906	172800	123884180	5380	5380	5380	5380	0
159	20230906	172700	123884180	5380	5380	5380	5380	0
160	20230906	172600	123884180	5380	5380	5380	5380	0
161	20230906	172500	123884180	5380	5380	5380	5380	0
162	20230906	172400	123884180	5380	5380	5380	5380	0
163	20230906	172300	123884180	5380	5380	5380	5380	0
164	20230906	172200	123884180	5380	5380	5380	5380	0
165	20230906	172100	123884180	5380	5380	5380	5380	0
166	20230906	172000	123884180	5380	5380	5380	5380	0
167	20230906	171900	123884180	5380	5380	5380	5380	0
168	20230906	171800	123884180	5380	5380	5380	5380	0
169	20230906	171700	123884180	5380	5380	5380	5380	0
170	20230906	171600	123884180	5380	5380	5380	5380	0
171	20230906	171500	123884180	5380	5380	5380	5380	0
172	20230906	171400	123884180	5380	5380	5380	5380	0
173	20230906	171300	123884180	5380	5380	5380	5380	0
174	20230906	171200	123884180	5380	5380	5380	5380	0
175	20230906	171100	123884180	5380	5380	5380	5380	0
176	20230906	171000	123884180	5380	5380	5380	5380	0
177	20230906	170900	123884180	5380	5380	5380	5380	0
178	20230906	170800	123884180	5380	5380	5380	5380	0
179	20230906	170700	123884180	5380	5380	5380	5380	0
180	20230906	170600	123884180	5380	5380	5380	5380	0
181	20230906	170500	123884180	5380	5380	5380	5380	0
182	20230906	170400	123884180	5380	5380	5380	5380	1179
183	20230906	170300	123884180	5380	5380	5380	5380	0
184	20230906	170200	123884180	5380	5380	5380	5380	0
185	20230906	170100	123884180	5380	5380	5380	5380	0
186	20230906	170000	123884180	5380	5380	5380	5380	0
187	20230906	165900	123884180	5380	5380	5380	5380	0
188	20230906	165800	123884180	5380	5380	5380	5380	0
189	20230906	165700	123884180	5380	5380	5380	5380	0
190	20230906	165600	123884180	5380	5380	5380	5380	0
191	20230906	165500	123884180	5380	5380	5380	5380	0
192	20230906	165400	123884180	5380	5380	5380	5380	0
193	20230906	165300	123884180	5380	5380	5380	5380	0
194	20230906	165200	123884180	5380	5380	5380	5380	0
195	20230906	165100	123884180	5380	5380	5380	5380	0
196	20230906	165000	123884180	5380	5380	5380	5380	0
197	20230906	164900	123884180	5380	5380	5380	5380	0
198	20230906	164800	123884180	5380	5380	5380	5380	0
199	20230906	164700	123884180	5380	5380	5380	5380	0
200	20230906	164600	123884180	5380	5380	5380	5380	0
201	20230906	164500	123884180	5380	5380	5380	5380	0
202	20230906	164400	123884180	5380	5380	5380	5380	0
203	20230906	164300	123884180	5380	5380	5380	5380	0
204	20230906	164200	123884180	5380	5380	5380	5380	0
205	20230906	164100	123884180	5380	5380	5380	5380	0
206	20230906	164000	123884180	5380	5380	5380	5380	0
207	20230906	163900	123884180	5380	5380	5380	5380	0
208	20230906	163800	123884180	5380	5380	5380	5380	0
209	20230906	163700	123884180	5380	5380	5380	5380	0
210	20230906	163600	123884180	5380	5380	5380	5380	0
211	20230906	163500	123884180	5380	5380	5380	5380	0
212	20230906	163400	123884180	5380	5380	5380	5380	1179
213	20230906	163300	123884180	5380	5380	5380	5380	0
214	20230906	163200	123884180	5380	5380	5380	5380	0
215	20230906	163100	123884180	5380	5380	5380	5380	0
216	20230906	163000	123884180	5380	5380	5380	5380	0
217	20230906	162900	123884180	5380	5380	5380	5380	0
218	20230906	162800	123884180	5380	5380	5380	5380	0
219	20230906	162700	123884180	5380	5380	5380	5380	0
220	20230906	162600	123884180	5380	5380	5380	5380	0
221	20230906	162500	123884180	5380	5380	5380	5380	0
222	20230906	162400	123884180	5380	5380	5380	5380	0
223	20230906	162300	123884180	5380	5380	5380	5380	0
224	20230906	162200	123884180	5380	5380	5380	5380	0
225	20230906	162100	123884180	5380	5380	5380	5380	0
226	20230906	162000	123884180	5380	5380	5380	5380	0
227	20230906	161900	123884180	5380	5380	5380	5380	0
228	20230906	161800	123884180	5380	5380	5380	5380	0
229	20230906	161700	123884180	5380	5380	5380	5380	0
230	20230906	161600	123884180	5380	5380	5380	5380	0
231	20230906	161500	123884180	5380	5380	5380	5380	0
232	20230906	161400	123884180	5380	5380	5380	5380	0
233	20230906	161300	123884180	5380	5380	5380	5380	0
234	20230906	161200	123884180	5380	5380	5380	5380	0
235	20230906	161100	123884180	5380	5380	5380	5380	0
236	20230906	161000	123884180	5380	5380	5380	5380	0
237	20230906	160900	123884180	5380	5380	5380	5380	0
238	20230906	160800	123884180	5380	5380	5380	5380	0
239	20230906	160700	123884180	5380	5380	5380	5380	0
240	20230906	160600	123884180	5380	5380	5380	5380	0
241	20230906	160500	123884180	5380	5380	5380	5380	0
242	20230906	160400	123884180	5380	5380	5380	5380	1179
243	20230906	160300	123884180	5380	5380	5380	5380	0
244	20230906	160200	123884180	5380	5380	5380	5380	0
245	20230906	160100	123884180	5380	5380	5380	5380	0
246	20230906	160000	123884180	5380	5380	5380	5380	0
247	20230906	155900	123884180	5380	5380	5380	5380	0
248	20230906	155800	123884180	5380	5380	5380	5380	0
249	20230906	155700	123884180	5380	5380	5380	5380	0
250	20230906	155600	123884180	5380	5380	5380	5380	0
251	20230906	155500	123884180	5380	5380	5380	5380	0
252	20230906	155400	123884180	5380	5380	5380	5380	0
253	20230906	155300	123884180	5380	5380	5380	5380	0
254	20230906	155200	123884180	5380	5380	5380	5380	0
255	20230906	155100	123884180	5380	5380	5380	5380	0
256	20230906	155000	123884180	5380	5380	5380	5380	0
257	20230906	154900	123884180	5380	5380	5380	5380	0
258	20230906	154800	123884180	5380	5380	5380	5380	0
259	20230906	154700	123884180	5380	5380	5380	5380	0
260	20230906	154600	123884180	5380	5380	5380	5380	0
261	20230906	154500	123884180	5380	5380	5380	5380	0
262	20230906	154400	123884180	5380	5380	5380	5380	0
263	20230906	154300	123884180	5380	5380	5380	5380	0
264	20230906	154200	123884180	5380	5380	5380	5380	0
265	20230906	154100	123884180	5380	5380	5380	5380	0
266	20230906	154000	123884180	5380	5380	5380	5380	0
267	20230906	153900	123884180	5380	5380	5380	5380	0
268	20230906	153800	123884180	5380	5380	5380	5380	0
269	20230906	153700	123884180	5380	5380	5380	5380	0
270	20230906	153600	123884180	5380	5380	5380	5380	0
271	20230906	153500	123884180	5380	5380	5380	5380	0
272	20230906	153400	123884180	5380	5380	5380	5380	1179
273	20230906	153300	123884180	5380	5380	5380	5380	0
274	20230906	153200	123884180	5380	5380	5380	5380	0
275	20230906	153100	123884180	5380	5380	5380	5380	0
276	20230906	153000	123884180	5380	5380	5380	5380	1179
277	20230906	152900	117541160	5300	5300	5300	5300	0
278	20230906	152800	117541160	5300	5300	5300	5300	0
279	20230906	152700	117541160	5300	5300	5300	5300	0
280	20230906	152600	117541160	5300	5300	5300	5300	0
281	20230906	152500	117541160	5300	5300	5300	5300	0
282	20230906	152400	117541160	5300	5300	5300	5300	0
283	20230906	152300	117541160	5300	5300	5300	5300	0
284	20230906	152200	117541160	5300	5300	5300	5300	0
285	20230906	152100	117541160	5300	5300	5300	5300	0
286	20230906	152000	117541160	5300	5300	5300	5300	0
287	20230906	151900	117541160	5300	5330	5330	5300	66
288	20230906	151800	117189560	5340	5340	5340	5340	0
289	20230906	151700	117189560	5340	5340	5340	5340	10
290	20230906	151600	117136160	5340	5340	5340	5340	0
291	20230906	151500	117136160	5340	5340	5340	5340	1
292	20230906	151400	117130820	5290	5310	5310	5290	1870
293	20230906	151300	107224590	5340	5340	5340	5340	0
294	20230906	151200	107224590	5340	5340	5340	5340	0
295	20230906	151100	107224590	5340	5340	5340	5340	0
296	20230906	151000	107224590	5340	5320	5340	5300	1004
297	20230906	150900	101902300	5340	5340	5340	5340	0
298	20230906	150800	101902300	5340	5340	5340	5340	300
299	20230906	150700	100300300	5340	5330	5340	5330	300
300	20230906	150600	98698410	5340	5340	5340	5340	300
301	20230906	150500	97096410	5340	5340	5340	5340	0
302	20230906	150400	97096410	5340	5340	5340	5340	0
303	20230906	150300	97096410	5340	5340	5340	5340	0
304	20230906	150200	97096410	5340	5340	5340	5340	0
305	20230906	150100	97096410	5340	5340	5340	5340	0
306	20230906	150000	97096410	5340	5340	5340	5340	1
307	20230906	145900	97091070	5350	5350	5350	5350	0
308	20230906	145800	97091070	5350	5350	5350	5350	0
309	20230906	145700	97091070	5350	5350	5350	5350	0
310	20230906	145600	97091070	5350	5350	5350	5350	0
311	20230906	145500	97091070	5350	5350	5350	5350	0
312	20230906	145400	97091070	5350	5350	5350	5350	0
313	20230906	145300	97091070	5350	5350	5350	5350	0
314	20230906	145200	97091070	5350	5350	5350	5350	0
315	20230906	145100	97091070	5350	5350	5350	5350	0
316	20230906	145000	97091070	5350	5350	5350	5350	0
317	20230906	144900	97091070	5350	5350	5350	5350	0
318	20230906	144800	97091070	5350	5350	5350	5350	0
319	20230906	144700	97091070	5350	5350	5350	5350	0
320	20230906	144600	97091070	5350	5350	5350	5350	0
321	20230906	144500	97091070	5350	5320	5350	5320	1060
322	20230906	144400	91446600	5320	5310	5320	5290	1201
323	20230906	144300	85089230	5300	5300	5300	5300	0
324	20230906	144200	85089230	5300	5300	5300	5300	90
325	20230906	144100	84612230	5300	5300	5300	5300	0
326	20230906	144000	84612230	5300	5300	5300	5300	40
327	20230906	143900	84400230	5300	5300	5300	5300	0
328	20230906	143800	84400230	5300	5300	5300	5300	0
329	20230906	143700	84400230	5300	5300	5300	5300	0
330	20230906	143600	84400230	5300	5300	5300	5300	0
331	20230906	143500	84400230	5300	5300	5300	5300	0
332	20230906	143400	84400230	5300	5300	5300	5300	0
333	20230906	143300	84400230	5300	5300	5300	5300	2
334	20230906	143200	84389630	5320	5320	5320	5320	1
335	20230906	143100	84384310	5300	5300	5300	5300	0
336	20230906	143000	84384310	5300	5300	5300	5300	0
337	20230906	142900	84384310	5300	5300	5300	5300	0
338	20230906	142800	84384310	5300	5300	5300	5300	1
339	20230906	142700	84379010	5310	5310	5310	5310	0
340	20230906	142600	84379010	5310	5310	5310	5310	16
341	20230906	142500	84294050	5320	5320	5320	5320	0
342	20230906	142400	84294050	5320	5320	5320	5320	16
343	20230906	142300	84208930	5320	5320	5320	5320	0
344	20230906	142200	84208930	5320	5320	5320	5320	40
345	20230906	142100	83996130	5320	5320	5320	5320	30
346	20230906	142000	83836530	5320	5320	5320	5320	0
347	20230906	141900	83836530	5320	5320	5320	5320	70
348	20230906	141800	83464130	5320	5320	5320	5320	0
349	20230906	141700	83464130	5320	5320	5320	5320	48
350	20230906	141600	83208770	5320	5320	5320	5320	0
351	20230906	141500	83208770	5320	5320	5320	5320	0
352	20230906	141400	83208770	5320	5320	5320	5320	0
353	20230906	141300	83208770	5320	5320	5320	5320	0
354	20230906	141200	83208770	5320	5320	5320	5320	25
355	20230906	141100	83075770	5320	5320	5320	5320	0
356	20230906	141000	83075770	5320	5320	5320	5290	2522
357	20230906	140900	69718240	5320	5310	5320	5310	7
358	20230906	140800	69681020	5310	5340	5340	5310	73
359	20230906	140700	69292940	5290	5290	5290	5290	0
360	20230906	140600	69292940	5290	5320	5320	5290	150
361	20230906	140500	68498370	5320	5320	5320	5320	1
362	20230906	140400	68493050	5320	5320	5320	5320	0
363	20230906	140300	68493050	5320	5320	5320	5320	33
364	20230906	140200	68317490	5320	5320	5320	5320	0
365	20230906	140100	68317490	5320	5320	5320	5320	0
366	20230906	140000	68317490	5320	5320	5320	5320	0
367	20230906	135900	68317490	5320	5320	5320	5320	0
368	20230906	135800	68317490	5320	5320	5320	5320	0
369	20230906	135700	68317490	5320	5320	5320	5320	15
370	20230906	135600	68237690	5320	5320	5320	5320	7
371	20230906	135500	68200450	5310	5310	5310	5310	0
372	20230906	135400	68200450	5310	5310	5310	5310	0
373	20230906	135300	68200450	5310	5310	5310	5310	0
374	20230906	135200	68200450	5310	5310	5310	5310	0
375	20230906	135100	68200450	5310	5310	5310	5310	0
376	20230906	135000	68200450	5310	5310	5310	5310	0
377	20230906	134900	68200450	5310	5310	5310	5310	0
378	20230906	134800	68200450	5310	5310	5310	5310	0
379	20230906	134700	68200450	5310	5310	5310	5310	0
380	20230906	134600	68200450	5310	5310	5310	5310	0
381	20230906	134500	68200450	5310	5310	5310	5310	0
382	20230906	134400	68200450	5310	5310	5310	5310	0
383	20230906	134300	68200450	5310	5310	5310	5310	0
384	20230906	134200	68200450	5310	5310	5310	5310	0
385	20230906	134100	68200450	5310	5310	5310	5310	0
386	20230906	134000	68200450	5310	5310	5310	5310	0
387	20230906	133900	68200450	5310	5310	5310	5310	1
388	20230906	133800	68195140	5310	5310	5310	5310	8
389	20230906	133700	68152660	5300	5320	5320	5300	212
390	20230906	133600	67026160	5320	5320	5320	5320	0
391	20230906	133500	67026160	5320	5320	5320	5320	0
392	20230906	133400	67026160	5320	5320	5320	5320	0
393	20230906	133300	67026160	5320	5320	5320	5320	0
394	20230906	133200	67026160	5320	5320	5320	5320	0
395	20230906	133100	67026160	5320	5320	5320	5320	0
396	20230906	133000	67026160	5320	5320	5320	5320	0
397	20230906	132900	67026160	5320	5320	5320	5320	9
398	20230906	132800	66978280	5320	5320	5320	5320	0
399	20230906	132700	66978280	5320	5320	5320	5320	0
400	20230906	132600	66978280	5320	5320	5320	5320	0
401	20230906	132500	66978280	5320	5320	5320	5320	0
402	20230906	132400	66978280	5320	5320	5320	5320	0
403	20230906	132300	66978280	5320	5320	5320	5320	0
404	20230906	132200	66978280	5320	5320	5320	5320	0
405	20230906	132100	66978280	5320	5320	5320	5320	0
406	20230906	132000	66978280	5320	5320	5320	5320	0
407	20230906	131900	66978280	5320	5320	5320	5320	1
408	20230906	131800	66972960	5330	5330	5330	5330	1
409	20230906	131700	66967630	5320	5320	5320	5320	0
410	20230906	131600	66967630	5320	5320	5320	5320	0
411	20230906	131500	66967630	5320	5320	5320	5320	0
412	20230906	131400	66967630	5320	5320	5320	5320	0
413	20230906	131300	66967630	5320	5320	5320	5320	0
414	20230906	131200	66967630	5320	5330	5330	5320	75
415	20230906	131100	66568620	5320	5320	5320	5320	0
416	20230906	131000	66568620	5320	5320	5320	5320	0
417	20230906	130900	66568620	5320	5320	5320	5320	0
418	20230906	130800	66568620	5320	5320	5320	5320	0
419	20230906	130700	66568620	5320	5320	5320	5320	0
420	20230906	130600	66568620	5320	5320	5320	5320	16
421	20230906	130500	66483500	5340	5340	5340	5340	0
422	20230906	130400	66483500	5340	5340	5340	5340	0
423	20230906	130300	66483500	5340	5340	5340	5340	0
424	20230906	130200	66483500	5340	5340	5340	5340	0
425	20230906	130100	66483500	5340	5340	5340	5340	0
426	20230906	130000	66483500	5340	5340	5340	5340	0
427	20230906	125900	66483500	5340	5340	5340	5340	0
428	20230906	125800	66483500	5340	5340	5340	5340	0
429	20230906	125700	66483500	5340	5340	5340	5340	0
430	20230906	125600	66483500	5340	5340	5340	5340	0
431	20230906	125500	66483500	5340	5340	5340	5340	0
432	20230906	125400	66483500	5340	5340	5340	5340	0
433	20230906	125300	66483500	5340	5340	5340	5340	0
434	20230906	125200	66483500	5340	5340	5340	5340	0
435	20230906	125100	66483500	5340	5340	5340	5340	0
436	20230906	125000	66483500	5340	5340	5340	5340	0
437	20230906	124900	66483500	5340	5340	5340	5340	0
438	20230906	124800	66483500	5340	5340	5340	5340	0
439	20230906	124700	66483500	5340	5340	5340	5340	0
440	20230906	124600	66483500	5340	5340	5340	5340	0
441	20230906	124500	66483500	5340	5340	5340	5340	0
442	20230906	124400	66483500	5340	5340	5340	5340	0
443	20230906	124300	66483500	5340	5340	5340	5340	0
444	20230906	124200	66483500	5340	5320	5340	5320	70
445	20230906	124100	66110870	5300	5300	5300	5300	0
446	20230906	124000	66110870	5300	5300	5300	5300	0
447	20230906	123900	66110870	5300	5300	5300	5300	0
448	20230906	123800	66110870	5300	5300	5300	5300	4
449	20230906	123700	66089670	5320	5320	5320	5320	0
450	20230906	123600	66089670	5320	5320	5320	5320	0
451	20230906	123500	66089670	5320	5320	5320	5320	0
452	20230906	123400	66089670	5320	5320	5320	5320	0
453	20230906	123300	66089670	5320	5320	5320	5320	0
454	20230906	123200	66089670	5320	5320	5320	5320	0
455	20230906	123100	66089670	5320	5320	5320	5320	0
456	20230906	123000	66089670	5320	5320	5320	5320	300
457	20230906	122900	64493670	5320	5320	5320	5320	0
458	20230906	122800	64493670	5320	5320	5320	5320	0
459	20230906	122700	64493670	5320	5320	5320	5320	0
460	20230906	122600	64493670	5320	5320	5320	5320	2
461	20230906	122500	64483030	5320	5320	5320	5320	0
462	20230906	122400	64483030	5320	5320	5320	5320	0
463	20230906	122300	64483030	5320	5320	5320	5320	0
464	20230906	122200	64483030	5320	5320	5320	5320	0
465	20230906	122100	64483030	5320	5320	5320	5320	0
466	20230906	122000	64483030	5320	5320	5320	5320	0
467	20230906	121900	64483030	5320	5320	5320	5320	0
468	20230906	121800	64483030	5320	5320	5320	5320	15
469	20230906	121700	64403230	5320	5320	5320	5320	0
470	20230906	121600	64403230	5320	5320	5320	5320	0
471	20230906	121500	64403230	5320	5320	5320	5320	11
472	20230906	121400	64344710	5320	5320	5320	5320	0
473	20230906	121300	64344710	5320	5320	5320	5320	0
474	20230906	121200	64344710	5320	5320	5320	5320	0
475	20230906	121100	64344710	5320	5320	5320	5320	10
476	20230906	121000	64291510	5310	5310	5310	5310	100
477	20230906	120900	63760510	5320	5310	5320	5310	8
478	20230906	120800	63717960	5310	5320	5320	5310	113
479	20230906	120700	63116950	5330	5330	5330	5330	0
480	20230906	120600	63116950	5330	5330	5330	5330	0
481	20230906	120500	63116950	5330	5330	5330	5330	0
482	20230906	120400	63116950	5330	5330	5330	5330	20
483	20230906	120300	63010350	5330	5330	5330	5330	0
484	20230906	120200	63010350	5330	5330	5330	5330	3
485	20230906	120100	62994360	5330	5330	5330	5330	0
486	20230906	120000	62994360	5330	5330	5330	5330	0
487	20230906	115900	62994360	5330	5330	5330	5330	0
488	20230906	115800	62994360	5330	5330	5330	5330	0
489	20230906	115700	62994360	5330	5330	5330	5330	0
490	20230906	115600	62994360	5330	5330	5330	5330	0
491	20230906	115500	62994360	5330	5330	5330	5330	1
492	20230906	115400	62989030	5320	5320	5320	5320	0
493	20230906	115300	62989030	5320	5320	5320	5320	49
494	20230906	115200	62728350	5320	5320	5320	5320	3
495	20230906	115100	62712390	5330	5330	5330	5330	80
496	20230906	115000	62285990	5340	5340	5340	5340	10
497	20230906	114900	62232590	5340	5340	5340	5340	0
498	20230906	114800	62232590	5340	5340	5340	5340	0
499	20230906	114700	62232590	5340	5340	5340	5340	0
500	20230906	114600	62232590	5340	5340	5340	5340	0
501	20230906	114500	62232590	5340	5340	5340	5340	0
502	20230906	114400	62232590	5340	5340	5340	5340	0
503	20230906	114300	62232590	5340	5340	5340	5340	0
504	20230906	114200	62232590	5340	5330	5340	5330	115
505	20230906	114100	61619610	5320	5320	5320	5320	19
506	20230906	114000	61518530	5330	5330	5330	5330	0
507	20230906	113900	61518530	5330	5330	5330	5330	0
508	20230906	113800	61518530	5330	5330	5330	5330	0
509	20230906	113700	61518530	5330	5330	5330	5330	0
510	20230906	113600	61518530	5330	5330	5330	5330	0
511	20230906	113500	61518530	5330	5330	5330	5330	0
512	20230906	113400	61518530	5330	5330	5330	5330	15
513	20230906	113300	61438580	5330	5330	5330	5330	0
514	20230906	113200	61438580	5330	5330	5330	5330	2
515	20230906	113100	61427920	5340	5340	5340	5340	0
516	20230906	113000	61427920	5340	5340	5340	5340	0
517	20230906	112900	61427920	5340	5340	5340	5340	0
518	20230906	112800	61427920	5340	5330	5340	5320	155
519	20230906	112700	60601930	5280	5290	5290	5280	1050
520	20230906	112600	55057730	5330	5330	5330	5330	5
521	20230906	112500	55031080	5290	5290	5290	5290	0
522	20230906	112400	55031080	5290	5290	5290	5290	80
523	20230906	112300	54607880	5340	5320	5340	5320	200
524	20230906	112200	53543390	5320	5310	5320	5310	500
525	20230906	112100	50883510	5360	5360	5360	5360	0
526	20230906	112000	50883510	5360	5360	5360	5360	0
527	20230906	111900	50883510	5360	5320	5360	5320	350
528	20230906	111800	49021270	5280	5280	5280	5280	7
529	20230906	111700	48984310	5320	5280	5320	5280	1015
530	20230906	111600	43624510	5280	5310	5310	5280	2582
531	20230906	111500	29970320	5310	5310	5310	5310	0
532	20230906	111400	29970320	5310	5310	5310	5310	0
533	20230906	111300	29970320	5310	5310	5310	5310	0
534	20230906	111200	29970320	5310	5310	5310	5310	0
535	20230906	111100	29970320	5310	5310	5310	5310	0
536	20230906	111000	29970320	5310	5310	5310	5310	142
537	20230906	110900	29216300	5360	5360	5360	5360	0
538	20230906	110800	29216300	5360	5360	5360	5360	0
539	20230906	110700	29216300	5360	5360	5360	5360	0
540	20230906	110600	29216300	5360	5360	5360	5360	0
541	20230906	110500	29216300	5360	5360	5360	5360	0
542	20230906	110400	29216300	5360	5360	5360	5360	0
543	20230906	110300	29216300	5360	5360	5360	5360	0
544	20230906	110200	29216300	5360	5360	5360	5360	0
545	20230906	110100	29216300	5360	5360	5360	5360	0
546	20230906	110000	29216300	5360	5360	5360	5360	0
547	20230906	105900	29216300	5360	5360	5360	5360	0
548	20230906	105800	29216300	5360	5330	5360	5310	509
549	20230906	105700	26511660	5320	5320	5320	5320	48
550	20230906	105600	26256300	5320	5320	5320	5320	52
551	20230906	105500	25979660	5320	5320	5320	5320	0
552	20230906	105400	25979660	5320	5320	5320	5320	0
553	20230906	105300	25979660	5320	5320	5320	5320	0
554	20230906	105200	25979660	5320	5320	5320	5320	0
555	20230906	105100	25979660	5320	5320	5320	5320	0
556	20230906	105000	25979660	5320	5320	5320	5320	0
557	20230906	104900	25979660	5320	5320	5320	5320	0
558	20230906	104800	25979660	5320	5320	5320	5320	0
559	20230906	104700	25979660	5320	5320	5320	5320	0
560	20230906	104600	25979660	5320	5320	5320	5320	299
561	20230906	104500	24388980	5310	5310	5310	5310	0
562	20230906	104400	24388980	5310	5310	5310	5310	0
563	20230906	104300	24388980	5310	5310	5310	5310	0
564	20230906	104200	24388980	5310	5320	5320	5310	579
565	20230906	104100	21313900	5380	5380	5380	5380	0
566	20230906	104000	21313900	5380	5380	5380	5380	0
567	20230906	103900	21313900	5380	5350	5380	5350	30
568	20230906	103800	21153250	5320	5320	5320	5320	0
569	20230906	103700	21153250	5320	5320	5320	5320	0
570	20230906	103600	21153250	5320	5320	5320	5320	0
571	20230906	103500	21153250	5320	5320	5320	5320	0
572	20230906	103400	21153250	5320	5320	5320	5320	0
573	20230906	103300	21153250	5320	5320	5320	5320	0
574	20230906	103200	21153250	5320	5320	5320	5320	0
575	20230906	103100	21153250	5320	5320	5320	5320	0
576	20230906	103000	21153250	5320	5370	5380	5320	148
577	20230906	102900	20357410	5390	5390	5390	5390	0
578	20230906	102800	20357410	5390	5390	5390	5390	0
579	20230906	102700	20357410	5390	5390	5390	5390	0
580	20230906	102600	20357410	5390	5390	5390	5390	0
581	20230906	102500	20357410	5390	5320	5390	5320	110
582	20230906	102400	19770350	5330	5330	5330	5330	0
583	20230906	102300	19770350	5330	5330	5330	5330	0
584	20230906	102200	19770350	5330	5330	5330	5330	0
585	20230906	102100	19770350	5330	5330	5330	5330	0
586	20230906	102000	19770350	5330	5330	5330	5330	0
587	20230906	101900	19770350	5330	5330	5330	5330	0
588	20230906	101800	19770350	5330	5330	5330	5330	0
589	20230906	101700	19770350	5330	5340	5340	5330	216
590	20230906	101600	18618790	5390	5360	5390	5360	170
591	20230906	101500	17707190	5340	5340	5340	5340	0
592	20230906	101400	17707190	5340	5340	5340	5340	1
593	20230906	101300	17701850	5370	5370	5370	5370	10
594	20230906	101200	17648150	5340	5340	5340	5340	10
595	20230906	101100	17594750	5340	5340	5340	5340	11
596	20230906	101000	17536010	5370	5370	5370	5370	0
597	20230906	100900	17536010	5370	5370	5370	5370	0
598	20230906	100800	17536010	5370	5370	5370	5370	0
599	20230906	100700	17536010	5370	5370	5370	5370	10
600	20230906	100600	17482310	5360	5360	5360	5360	0
601	20230906	100500	17482310	5360	5360	5360	5360	7
602	20230906	100400	17444790	5360	5360	5360	5360	0
603	20230906	100300	17444790	5360	5350	5360	5350	281
604	20230906	100200	15939500	5340	5340	5340	5340	0
605	20230906	100100	15939500	5340	5340	5340	5340	20
606	20230906	100000	15832700	5340	5340	5340	5340	0
607	20230906	095900	15832700	5340	5340	5340	5340	0
608	20230906	095800	15832700	5340	5340	5340	5340	95
609	20230906	095700	15325400	5330	5330	5330	5330	0
610	20230906	095600	15325400	5330	5340	5340	5330	63
611	20230906	095500	14989480	5340	5330	5360	5330	197
612	20230906	095400	13939310	5330	5330	5330	5330	170
613	20230906	095300	13033210	5330	5330	5330	5330	8
614	20230906	095200	12990570	5330	5330	5330	5330	0
615	20230906	095100	12990570	5330	5330	5330	5330	37
616	20230906	095000	12793360	5330	5330	5330	5330	10
617	20230906	094900	12740060	5310	5310	5310	5310	153
618	20230906	094800	11927630	5310	5310	5310	5310	207
619	20230906	094700	10828460	5310	5310	5310	5310	0
620	20230906	094600	10828460	5310	5310	5310	5310	0
621	20230906	094500	10828460	5310	5310	5310	5310	230
622	20230906	094400	9607160	5310	5310	5310	5310	7
623	20230906	094300	9569990	5310	5310	5310	5310	0
624	20230906	094200	9569990	5310	5310	5310	5310	0
625	20230906	094100	9569990	5310	5310	5310	5310	100
626	20230906	094000	9038990	5310	5310	5310	5310	0
627	20230906	093900	9038990	5310	5310	5310	5310	0
628	20230906	093800	9038990	5310	5310	5310	5310	0
629	20230906	093700	9038990	5310	5310	5310	5310	10
630	20230906	093600	8985890	5330	5330	5330	5330	0
631	20230906	093500	8985890	5330	5330	5330	5330	0
632	20230906	093400	8985890	5330	5330	5330	5330	0
633	20230906	093300	8985890	5330	5330	5330	5330	20
634	20230906	093200	8879290	5330	5310	5330	5310	71
635	20230906	093100	8502260	5310	5310	5310	5310	0
636	20230906	093000	8502260	5310	5340	5340	5310	361
637	20230906	092900	6582220	5350	5350	5350	5350	0
638	20230906	092800	6582220	5350	5350	5350	5350	15
639	20230906	092700	6501970	5360	5360	5360	5360	0
640	20230906	092600	6501970	5360	5360	5360	5360	15
641	20230906	092500	6421570	5350	5350	5350	5350	0
642	20230906	092400	6421570	5350	5350	5350	5350	0
643	20230906	092300	6421570	5350	5370	5370	5350	222
644	20230906	092200	5231180	5400	5400	5400	5400	0
645	20230906	092100	5231180	5400	5400	5400	5400	0
646	20230906	092000	5231180	5400	5400	5400	5400	0
647	20230906	091900	5231180	5400	5400	5400	5400	0
648	20230906	091800	5231180	5400	5400	5400	5400	0
649	20230906	091700	5231180	5400	5400	5400	5400	0
650	20230906	091600	5231180	5400	5400	5400	5400	0
651	20230906	091500	5231180	5400	5400	5400	5400	12
652	20230906	091400	5166380	5370	5370	5400	5370	50
653	20230906	091300	4897520	5400	5400	5400	5400	0
654	20230906	091200	4897520	5400	5400	5400	5400	0
655	20230906	091100	4897520	5400	5400	5400	5400	0
656	20230906	091000	4897520	5400	5400	5400	5400	0
657	20230906	090900	4897520	5400	5370	5400	5370	22
658	20230906	090800	4779200	5370	5370	5370	5370	14
659	20230906	090700	4704020	5420	5410	5420	5410	81
660	20230906	090600	4265790	5370	5370	5370	5360	40
661	20230906	090500	4051370	5410	5410	5410	5410	0
662	20230906	090400	4051370	5410	5410	5410	5410	50
663	20230906	090300	3780870	5410	5410	5410	5410	1
664	20230906	090200	3775460	5410	5410	5410	5410	10
665	20230906	090100	3721360	5410	5410	5410	5400	222
666	20230906	090000	2522340	5370	5380	5380	5370	469