KissMeData/030610/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	190500	226053420	5020	5020	5020	5020	50
3	20230906	190400	226053420	5020	5020	5020	5020	0
4	20230906	190300	226053420	5020	5020	5020	5020	0
5	20230906	190200	226053420	5020	5020	5020	5020	0
6	20230906	190100	226053420	5020	5020	5020	5020	0
7	20230906	190000	226053420	5020	5020	5020	5020	0
8	20230906	185900	226053420	5020	5020	5020	5020	0
9	20230906	185800	226053420	5020	5020	5020	5020	0
10	20230906	185700	226053420	5020	5020	5020	5020	0
11	20230906	185600	226053420	5020	5020	5020	5020	0
12	20230906	185500	226053420	5020	5020	5020	5020	0
13	20230906	185400	226053420	5020	5020	5020	5020	0
14	20230906	185300	226053420	5020	5020	5020	5020	0
15	20230906	185200	226053420	5020	5020	5020	5020	0
16	20230906	185100	226053420	5020	5020	5020	5020	0
17	20230906	185000	226053420	5020	5020	5020	5020	0
18	20230906	184900	226053420	5020	5020	5020	5020	0
19	20230906	184800	226053420	5020	5020	5020	5020	0
20	20230906	184700	226053420	5020	5020	5020	5020	0
21	20230906	184600	226053420	5020	5020	5020	5020	0
22	20230906	184500	226053420	5020	5020	5020	5020	0
23	20230906	184400	226053420	5020	5020	5020	5020	0
24	20230906	184300	226053420	5020	5020	5020	5020	0
25	20230906	184200	226053420	5020	5020	5020	5020	0
26	20230906	184100	226053420	5020	5020	5020	5020	0
27	20230906	184000	226053420	5020	5020	5020	5020	0
28	20230906	183900	226053420	5020	5020	5020	5020	0
29	20230906	183800	226053420	5020	5020	5020	5020	0
30	20230906	183700	226053420	5020	5020	5020	5020	0
31	20230906	183600	226053420	5020	5020	5020	5020	0
32	20230906	183500	226053420	5020	5020	5020	5020	50
33	20230906	183400	226053420	5020	5020	5020	5020	0
34	20230906	183300	226053420	5020	5020	5020	5020	0
35	20230906	183200	226053420	5020	5020	5020	5020	0
36	20230906	183100	226053420	5020	5020	5020	5020	0
37	20230906	183000	226053420	5020	5020	5020	5020	0
38	20230906	182900	226053420	5020	5020	5020	5020	0
39	20230906	182800	226053420	5020	5020	5020	5020	0
40	20230906	182700	226053420	5020	5020	5020	5020	0
41	20230906	182600	226053420	5020	5020	5020	5020	0
42	20230906	182500	226053420	5020	5020	5020	5020	0
43	20230906	182400	226053420	5020	5020	5020	5020	0
44	20230906	182300	226053420	5020	5020	5020	5020	0
45	20230906	182200	226053420	5020	5020	5020	5020	0
46	20230906	182100	226053420	5020	5020	5020	5020	0
47	20230906	182000	226053420	5020	5020	5020	5020	0
48	20230906	181900	226053420	5020	5020	5020	5020	0
49	20230906	181800	226053420	5020	5020	5020	5020	0
50	20230906	181700	226053420	5020	5020	5020	5020	0
51	20230906	181600	226053420	5020	5020	5020	5020	0
52	20230906	181500	226053420	5020	5020	5020	5020	0
53	20230906	181400	226053420	5020	5020	5020	5020	0
54	20230906	181300	226053420	5020	5020	5020	5020	0
55	20230906	181200	226053420	5020	5020	5020	5020	0
56	20230906	181100	226053420	5020	5020	5020	5020	0
57	20230906	181000	226053420	5020	5020	5020	5020	0
58	20230906	180900	226053420	5020	5020	5020	5020	0
59	20230906	180800	226053420	5020	5020	5020	5020	0
60	20230906	180700	226053420	5020	5020	5020	5020	0
61	20230906	180600	226053420	5020	5020	5020	5020	0
62	20230906	180500	226053420	5020	5020	5020	5020	50
63	20230906	180400	226053420	5020	5020	5020	5020	0
64	20230906	180300	226053420	5020	5020	5020	5020	0
65	20230906	180200	226053420	5020	5020	5020	5020	0
66	20230906	180100	226053420	5020	5020	5020	5020	0
67	20230906	180000	226053420	5020	5020	5020	5020	0
68	20230906	175900	226053420	5020	5020	5020	5020	0
69	20230906	175800	226053420	5020	5020	5020	5020	0
70	20230906	175700	226053420	5020	5020	5020	5020	0
71	20230906	175600	226053420	5020	5020	5020	5020	0
72	20230906	175500	226053420	5020	5020	5020	5020	0
73	20230906	175400	226053420	5020	5020	5020	5020	0
74	20230906	175300	226053420	5020	5020	5020	5020	0
75	20230906	175200	226053420	5020	5020	5020	5020	0
76	20230906	175100	226053420	5020	5020	5020	5020	0
77	20230906	175000	226053420	5020	5020	5020	5020	0
78	20230906	174900	226053420	5020	5020	5020	5020	0
79	20230906	174800	226053420	5020	5020	5020	5020	0
80	20230906	174700	226053420	5020	5020	5020	5020	0
81	20230906	174600	226053420	5020	5020	5020	5020	0
82	20230906	174500	226053420	5020	5020	5020	5020	0
83	20230906	174400	226053420	5020	5020	5020	5020	0
84	20230906	174300	226053420	5020	5020	5020	5020	0
85	20230906	174200	226053420	5020	5020	5020	5020	0
86	20230906	174100	226053420	5020	5020	5020	5020	0
87	20230906	174000	226053420	5020	5020	5020	5020	0
88	20230906	173900	226053420	5020	5020	5020	5020	0
89	20230906	173800	226053420	5020	5020	5020	5020	0
90	20230906	173700	226053420	5020	5020	5020	5020	0
91	20230906	173600	226053420	5020	5020	5020	5020	0
92	20230906	173500	226053420	5020	5020	5020	5020	50
93	20230906	173400	226053420	5020	5020	5020	5020	0
94	20230906	173300	226053420	5020	5020	5020	5020	0
95	20230906	173200	226053420	5020	5020	5020	5020	0
96	20230906	173100	226053420	5020	5020	5020	5020	0
97	20230906	173000	226053420	5020	5020	5020	5020	0
98	20230906	172900	226053420	5020	5020	5020	5020	0
99	20230906	172800	226053420	5020	5020	5020	5020	0
100	20230906	172700	226053420	5020	5020	5020	5020	0
101	20230906	172600	226053420	5020	5020	5020	5020	0
102	20230906	172500	226053420	5020	5020	5020	5020	0
103	20230906	172400	226053420	5020	5020	5020	5020	0
104	20230906	172300	226053420	5020	5020	5020	5020	0
105	20230906	172200	226053420	5020	5020	5020	5020	0
106	20230906	172100	226053420	5020	5020	5020	5020	0
107	20230906	172000	226053420	5020	5020	5020	5020	0
108	20230906	171900	226053420	5020	5020	5020	5020	0
109	20230906	171800	226053420	5020	5020	5020	5020	0
110	20230906	171700	226053420	5020	5020	5020	5020	0
111	20230906	171600	226053420	5020	5020	5020	5020	0
112	20230906	171500	226053420	5020	5020	5020	5020	0
113	20230906	171400	226053420	5020	5020	5020	5020	0
114	20230906	171300	226053420	5020	5020	5020	5020	0
115	20230906	171200	226053420	5020	5020	5020	5020	0
116	20230906	171100	226053420	5020	5020	5020	5020	0
117	20230906	171000	226053420	5020	5020	5020	5020	0
118	20230906	170900	226053420	5020	5020	5020	5020	0
119	20230906	170800	226053420	5020	5020	5020	5020	0
120	20230906	170700	226053420	5020	5020	5020	5020	0
121	20230906	170600	226053420	5020	5020	5020	5020	0
122	20230906	170500	226053420	5020	5020	5020	5020	50
123	20230906	170400	226053420	5020	5020	5020	5020	0
124	20230906	170300	226053420	5020	5020	5020	5020	0
125	20230906	170200	226053420	5020	5020	5020	5020	0
126	20230906	170100	226053420	5020	5020	5020	5020	0
127	20230906	170000	226053420	5020	5020	5020	5020	0
128	20230906	165900	226053420	5020	5020	5020	5020	0
129	20230906	165800	226053420	5020	5020	5020	5020	0
130	20230906	165700	226053420	5020	5020	5020	5020	0
131	20230906	165600	226053420	5020	5020	5020	5020	0
132	20230906	165500	226053420	5020	5020	5020	5020	0
133	20230906	165400	226053420	5020	5020	5020	5020	0
134	20230906	165300	226053420	5020	5020	5020	5020	0
135	20230906	165200	226053420	5020	5020	5020	5020	0
136	20230906	165100	226053420	5020	5020	5020	5020	0
137	20230906	165000	226053420	5020	5020	5020	5020	0
138	20230906	164900	226053420	5020	5020	5020	5020	0
139	20230906	164800	226053420	5020	5020	5020	5020	0
140	20230906	164700	226053420	5020	5020	5020	5020	0
141	20230906	164600	226053420	5020	5020	5020	5020	0
142	20230906	164500	226053420	5020	5020	5020	5020	0
143	20230906	164400	226053420	5020	5020	5020	5020	0
144	20230906	164300	226053420	5020	5020	5020	5020	0
145	20230906	164200	226053420	5020	5020	5020	5020	0
146	20230906	164100	226053420	5020	5020	5020	5020	0
147	20230906	164000	226053420	5020	5020	5020	5020	0
148	20230906	163900	226053420	5020	5020	5020	5020	0
149	20230906	163800	226053420	5020	5020	5020	5020	0
150	20230906	163700	226053420	5020	5020	5020	5020	0
151	20230906	163600	226053420	5020	5020	5020	5020	0
152	20230906	163500	226053420	5020	5020	5020	5020	50
153	20230906	163400	226053420	5020	5020	5020	5020	0
154	20230906	163300	226053420	5020	5020	5020	5020	0
155	20230906	163200	226053420	5020	5020	5020	5020	0
156	20230906	163100	226053420	5020	5020	5020	5020	0
157	20230906	163000	226053420	5020	5020	5020	5020	0
158	20230906	162900	226053420	5020	5020	5020	5020	0
159	20230906	162800	226053420	5020	5020	5020	5020	0
160	20230906	162700	226053420	5020	5020	5020	5020	0
161	20230906	162600	226053420	5020	5020	5020	5020	0
162	20230906	162500	226053420	5020	5020	5020	5020	0
163	20230906	162400	226053420	5020	5020	5020	5020	0
164	20230906	162300	226053420	5020	5020	5020	5020	0
165	20230906	162200	226053420	5020	5020	5020	5020	0
166	20230906	162100	226053420	5020	5020	5020	5020	0
167	20230906	162000	226053420	5020	5020	5020	5020	0
168	20230906	161900	226053420	5020	5020	5020	5020	0
169	20230906	161800	226053420	5020	5020	5020	5020	0
170	20230906	161700	226053420	5020	5020	5020	5020	0
171	20230906	161600	226053420	5020	5020	5020	5020	0
172	20230906	161500	226053420	5020	5020	5020	5020	0
173	20230906	161400	226053420	5020	5020	5020	5020	0
174	20230906	161300	226053420	5020	5020	5020	5020	0
175	20230906	161200	226053420	5020	5020	5020	5020	0
176	20230906	161100	226053420	5020	5020	5020	5020	0
177	20230906	161000	226053420	5020	5020	5020	5020	0
178	20230906	160900	226053420	5020	5020	5020	5020	0
179	20230906	160800	226053420	5020	5020	5020	5020	0
180	20230906	160700	226053420	5020	5020	5020	5020	0
181	20230906	160600	226053420	5020	5020	5020	5020	0
182	20230906	160500	226053420	5020	5020	5020	5020	50
183	20230906	160400	226053420	5020	5020	5020	5020	0
184	20230906	160300	226053420	5020	5020	5020	5020	0
185	20230906	160200	226053420	5020	5020	5020	5020	0
186	20230906	160100	226053420	5020	5020	5020	5020	0
187	20230906	160000	226053420	5020	5020	5020	5020	0
188	20230906	155900	226053420	5020	5020	5020	5020	0
189	20230906	155800	226053420	5020	5020	5020	5020	0
190	20230906	155700	226053420	5020	5020	5020	5020	0
191	20230906	155600	226053420	5020	5020	5020	5020	0
192	20230906	155500	226053420	5020	5020	5020	5020	0
193	20230906	155400	226053420	5020	5020	5020	5020	0
194	20230906	155300	226053420	5020	5020	5020	5020	0
195	20230906	155200	226053420	5020	5020	5020	5020	0
196	20230906	155100	226053420	5020	5020	5020	5020	0
197	20230906	155000	226053420	5020	5020	5020	5020	0
198	20230906	154900	226053420	5020	5020	5020	5020	0
199	20230906	154800	226053420	5020	5020	5020	5020	0
200	20230906	154700	226053420	5020	5020	5020	5020	0
201	20230906	154600	226053420	5020	5020	5020	5020	0
202	20230906	154500	226053420	5020	5020	5020	5020	0
203	20230906	154400	226053420	5020	5020	5020	5020	0
204	20230906	154300	226053420	5020	5020	5020	5020	0
205	20230906	154200	226053420	5020	5020	5020	5020	0
206	20230906	154100	226053420	5020	5020	5020	5020	0
207	20230906	154000	226053420	5020	5020	5020	5020	0
208	20230906	153900	226053420	5020	5020	5020	5020	0
209	20230906	153800	226053420	5020	5020	5020	5020	0
210	20230906	153700	226053420	5020	5020	5020	5020	0
211	20230906	153600	226053420	5020	5020	5020	5020	0
212	20230906	153500	226053420	5020	5020	5020	5020	50
213	20230906	153400	226053420	5020	5020	5020	5020	0
214	20230906	153300	226053420	5020	5020	5020	5020	0
215	20230906	153200	226053420	5020	5020	5020	5020	0
216	20230906	153100	226053420	5020	5020	5020	5020	0
217	20230906	153000	226053420	5020	5020	5020	5020	50
218	20230906	152900	225802420	5020	5020	5020	5020	0
219	20230906	152800	225802420	5020	5020	5020	5020	0
220	20230906	152700	225802420	5020	5020	5020	5020	0
221	20230906	152600	225802420	5020	5020	5020	5020	0
222	20230906	152500	225802420	5020	5020	5020	5020	0
223	20230906	152400	225802420	5020	5020	5020	5020	0
224	20230906	152300	225802420	5020	5020	5020	5020	0
225	20230906	152200	225802420	5020	5020	5020	5020	0
226	20230906	152100	225802420	5020	5020	5020	5020	0
227	20230906	152000	225802420	5020	5020	5020	5020	0
228	20230906	151900	225802420	5020	5020	5020	5020	0
229	20230906	151800	225802420	5020	5020	5020	5020	0
230	20230906	151700	225802420	5020	5020	5020	5020	1
231	20230906	151600	225797400	5020	5020	5020	5020	0
232	20230906	151500	225797400	5020	5010	5020	5010	11
233	20230906	151400	225742260	5020	5020	5020	5020	0
234	20230906	151300	225742260	5020	5020	5020	5020	1
235	20230906	151200	225737240	5020	5020	5020	5020	1
236	20230906	151100	225732220	5020	5020	5020	5020	0
237	20230906	151000	225732220	5020	5010	5020	5010	6
238	20230906	150900	225702150	5020	5020	5020	5020	0
239	20230906	150800	225702150	5020	5020	5020	5020	1
240	20230906	150700	225697130	5010	5010	5010	5010	0
241	20230906	150600	225697130	5010	5010	5010	5010	92
242	20230906	150500	225236210	5020	5020	5020	5020	0
243	20230906	150400	225236210	5020	5020	5020	5020	10
244	20230906	150300	225186010	5020	5020	5020	5020	0
245	20230906	150200	225186010	5020	5020	5020	5020	0
246	20230906	150100	225186010	5020	5020	5020	5020	7
247	20230906	150000	225150870	5000	5000	5000	5000	0
248	20230906	145900	225150870	5000	5000	5000	5000	0
249	20230906	145800	225150870	5000	5020	5020	5000	4592
250	20230906	145700	202152220	5030	5030	5030	5030	0
251	20230906	145600	202152220	5030	5030	5030	5030	0
252	20230906	145500	202152220	5030	5030	5030	5030	0
253	20230906	145400	202152220	5030	5030	5030	5030	0
254	20230906	145300	202152220	5030	5030	5030	5030	48
255	20230906	145200	201910780	5040	5040	5040	5040	0
256	20230906	145100	201910780	5040	5040	5040	5040	0
257	20230906	145000	201910780	5040	5040	5040	5040	0
258	20230906	144900	201910780	5040	5040	5040	5040	70
259	20230906	144800	201557980	5020	5020	5020	5020	0
260	20230906	144700	201557980	5020	5020	5020	5020	0
261	20230906	144600	201557980	5020	5020	5020	5020	0
262	20230906	144500	201557980	5020	5020	5020	5020	0
263	20230906	144400	201557980	5020	5020	5020	5020	0
264	20230906	144300	201557980	5020	5020	5020	5020	0
265	20230906	144200	201557980	5020	5020	5020	5020	0
266	20230906	144100	201557980	5020	5020	5020	5020	0
267	20230906	144000	201557980	5020	5020	5020	5020	0
268	20230906	143900	201557980	5020	5020	5020	5020	0
269	20230906	143800	201557980	5020	5020	5020	5020	0
270	20230906	143700	201557980	5020	5020	5020	5020	0
271	20230906	143600	201557980	5020	5020	5020	5020	0
272	20230906	143500	201557980	5020	5020	5020	5020	4
273	20230906	143400	201537900	5030	5030	5030	5030	525
274	20230906	143300	198897150	5030	5030	5030	5030	10
275	20230906	143200	198846850	5030	5030	5030	5030	0
276	20230906	143100	198846850	5030	5030	5030	5030	1
277	20230906	143000	198841820	5020	5020	5020	5020	0
278	20230906	142900	198841820	5020	5020	5020	5020	0
279	20230906	142800	198841820	5020	5020	5020	5020	1
280	20230906	142700	198836800	5030	5030	5030	5030	2
281	20230906	142600	198826740	5030	5030	5030	5030	0
282	20230906	142500	198826740	5030	5030	5030	5030	0
283	20230906	142400	198826740	5030	5030	5030	5030	2
284	20230906	142300	198816680	5020	5030	5030	5020	70
285	20230906	142200	198464680	5030	5030	5030	5030	10
286	20230906	142100	198414380	5030	5030	5030	5030	31
287	20230906	142000	198258450	5030	5030	5030	5030	0
288	20230906	141900	198258450	5030	5030	5030	5030	0
289	20230906	141800	198258450	5030	5030	5030	5030	0
290	20230906	141700	198258450	5030	5030	5030	5030	0
291	20230906	141600	198258450	5030	5030	5030	5030	0
292	20230906	141500	198258450	5030	5030	5030	5030	19
293	20230906	141400	198162880	5040	5040	5040	5040	0
294	20230906	141300	198162880	5040	5040	5040	5040	0
295	20230906	141200	198162880	5040	5040	5040	5040	0
296	20230906	141100	198162880	5040	5040	5040	5040	0
297	20230906	141000	198162880	5040	5040	5040	5040	0
298	20230906	140900	198162880	5040	5040	5040	5040	0
299	20230906	140800	198162880	5040	5040	5040	5040	31
300	20230906	140700	198006640	5040	5040	5040	5040	30
301	20230906	140600	197855440	5030	5030	5030	5030	0
302	20230906	140500	197855440	5030	5030	5030	5030	10
303	20230906	140400	197805140	5060	5060	5060	5060	0
304	20230906	140300	197805140	5060	5060	5060	5060	0
305	20230906	140200	197805140	5060	5060	5060	5060	0
306	20230906	140100	197805140	5060	5030	5060	5030	11629
307	20230906	140000	138997930	5040	5040	5040	5040	0
308	20230906	135900	138997930	5040	5040	5040	5040	0
309	20230906	135800	138997930	5040	5040	5040	5040	0
310	20230906	135700	138997930	5040	5040	5040	5040	0
311	20230906	135600	138997930	5040	5040	5040	5040	0
312	20230906	135500	138997930	5040	5030	5040	5030	135
313	20230906	135400	138317720	5030	5030	5030	5030	0
314	20230906	135300	138317720	5030	5030	5030	5030	0
315	20230906	135200	138317720	5030	5030	5030	5030	0
316	20230906	135100	138317720	5030	5030	5030	5030	0
317	20230906	135000	138317720	5030	5030	5030	5030	0
318	20230906	134900	138317720	5030	5030	5030	5030	0
319	20230906	134800	138317720	5030	5030	5030	5030	0
320	20230906	134700	138317720	5030	5030	5030	5030	0
321	20230906	134600	138317720	5030	5030	5030	5030	27
322	20230906	134500	138181910	5030	5030	5030	5030	0
323	20230906	134400	138181910	5030	5030	5030	5030	0
324	20230906	134300	138181910	5030	5030	5030	5030	4
325	20230906	134200	138161790	5040	5040	5040	5040	0
326	20230906	134100	138161790	5040	5040	5040	5040	0
327	20230906	134000	138161790	5040	5040	5040	5040	0
328	20230906	133900	138161790	5040	5040	5040	5040	0
329	20230906	133800	138161790	5040	5030	5040	5030	270
330	20230906	133700	136801240	5030	5030	5030	5030	0
331	20230906	133600	136801240	5030	5030	5030	5030	0
332	20230906	133500	136801240	5030	5030	5030	5030	0
333	20230906	133400	136801240	5030	5030	5030	5030	0
334	20230906	133300	136801240	5030	5030	5030	5030	0
335	20230906	133200	136801240	5030	5030	5030	5030	0
336	20230906	133100	136801240	5030	5030	5030	5030	0
337	20230906	133000	136801240	5030	5030	5030	5030	0
338	20230906	132900	136801240	5030	5030	5030	5030	0
339	20230906	132800	136801240	5030	5030	5030	5030	0
340	20230906	132700	136801240	5030	5030	5030	5030	0
341	20230906	132600	136801240	5030	5030	5030	5030	0
342	20230906	132500	136801240	5030	5030	5030	5030	0
343	20230906	132400	136801240	5030	5030	5030	5030	0
344	20230906	132300	136801240	5030	5030	5030	5030	204
345	20230906	132200	135775120	5030	5030	5030	5030	0
346	20230906	132100	135775120	5030	5030	5030	5030	12
347	20230906	132000	135714760	5030	5030	5030	5030	0
348	20230906	131900	135714760	5030	5030	5030	5030	0
349	20230906	131800	135714760	5030	5030	5030	5030	0
350	20230906	131700	135714760	5030	5030	5030	5030	0
351	20230906	131600	135714760	5030	5030	5030	5030	0
352	20230906	131500	135714760	5030	5030	5030	5030	0
353	20230906	131400	135714760	5030	5030	5030	5030	10
354	20230906	131300	135664460	5030	5030	5030	5030	0
355	20230906	131200	135664460	5030	5030	5030	5030	0
356	20230906	131100	135664460	5030	5030	5030	5030	0
357	20230906	131000	135664460	5030	5030	5030	5030	0
358	20230906	130900	135664460	5030	5030	5030	5030	102
359	20230906	130800	135151400	5030	5030	5030	5030	0
360	20230906	130700	135151400	5030	5030	5030	5030	0
361	20230906	130600	135151400	5030	5030	5030	5030	0
362	20230906	130500	135151400	5030	5030	5030	5030	0
363	20230906	130400	135151400	5030	5030	5030	5030	0
364	20230906	130300	135151400	5030	5030	5030	5030	0
365	20230906	130200	135151400	5030	5030	5030	5030	0
366	20230906	130100	135151400	5030	5030	5030	5030	20
367	20230906	130000	135050800	5030	5030	5030	5030	0
368	20230906	125900	135050800	5030	5030	5030	5030	1
369	20230906	125800	135045770	5030	5030	5030	5030	0
370	20230906	125700	135045770	5030	5030	5030	5030	0
371	20230906	125600	135045770	5030	5030	5030	5030	0
372	20230906	125500	135045770	5030	5030	5030	5030	491
373	20230906	125400	132576040	5030	5030	5030	5030	0
374	20230906	125300	132576040	5030	5030	5030	5030	0
375	20230906	125200	132576040	5030	5030	5030	5030	0
376	20230906	125100	132576040	5030	5030	5030	5030	0
377	20230906	125000	132576040	5030	5030	5030	5030	0
378	20230906	124900	132576040	5030	5030	5030	5030	0
379	20230906	124800	132576040	5030	5030	5030	5030	0
380	20230906	124700	132576040	5030	5030	5030	5030	0
381	20230906	124600	132576040	5030	5030	5030	5030	0
382	20230906	124500	132576040	5030	5030	5030	5030	0
383	20230906	124400	132576040	5030	5030	5030	5030	0
384	20230906	124300	132576040	5030	5030	5030	5030	20
385	20230906	124200	132475440	5040	5040	5040	5040	0
386	20230906	124100	132475440	5040	5040	5040	5040	0
387	20230906	124000	132475440	5040	5040	5040	5040	0
388	20230906	123900	132475440	5040	5040	5040	5040	0
389	20230906	123800	132475440	5040	5040	5040	5040	1
390	20230906	123700	132470400	5040	5040	5040	5040	1
391	20230906	123600	132465360	5040	5040	5040	5040	2
392	20230906	123500	132455280	5040	5040	5040	5040	0
393	20230906	123400	132455280	5040	5040	5040	5040	0
394	20230906	123300	132455280	5040	5040	5040	5040	0
395	20230906	123200	132455280	5040	5040	5040	5040	0
396	20230906	123100	132455280	5040	5040	5040	5040	0
397	20230906	123000	132455280	5040	5040	5040	5040	0
398	20230906	122900	132455280	5040	5040	5040	5040	1
399	20230906	122800	132450240	5040	5040	5040	5040	0
400	20230906	122700	132450240	5040	5040	5040	5040	0
401	20230906	122600	132450240	5040	5040	5040	5040	0
402	20230906	122500	132450240	5040	5040	5040	5040	1
403	20230906	122400	132445200	5030	5030	5030	5030	0
404	20230906	122300	132445200	5030	5030	5030	5030	0
405	20230906	122200	132445200	5030	5030	5030	5030	0
406	20230906	122100	132445200	5030	5030	5030	5030	6
407	20230906	122000	132415020	5030	5030	5030	5030	0
408	20230906	121900	132415020	5030	5030	5030	5030	0
409	20230906	121800	132415020	5030	5030	5030	5030	1
410	20230906	121700	132409990	5030	5030	5030	5030	3
411	20230906	121600	132394900	5040	5040	5040	5040	13
412	20230906	121500	132329380	5050	5050	5050	5050	0
413	20230906	121400	132329380	5050	5050	5050	5050	0
414	20230906	121300	132329380	5050	5050	5050	5050	0
415	20230906	121200	132329380	5050	5050	5050	5050	0
416	20230906	121100	132329380	5050	5050	5050	5050	0
417	20230906	121000	132329380	5050	5040	5050	5040	71
418	20230906	120900	131971530	5040	5040	5040	5040	0
419	20230906	120800	131971530	5040	5040	5040	5040	0
420	20230906	120700	131971530	5040	5040	5040	5040	0
421	20230906	120600	131971530	5040	5040	5040	5040	50
422	20230906	120500	131719530	5050	5050	5050	5050	0
423	20230906	120400	131719530	5050	5050	5050	5050	0
424	20230906	120300	131719530	5050	5050	5050	5050	0
425	20230906	120200	131719530	5050	5050	5050	5050	0
426	20230906	120100	131719530	5050	5050	5050	5050	1
427	20230906	120000	131714480	5050	5040	5050	5040	570
428	20230906	115900	128841670	5040	5040	5040	5040	100
429	20230906	115800	128337670	5040	5040	5040	5040	0
430	20230906	115700	128337670	5040	5040	5040	5040	0
431	20230906	115600	128337670	5040	5040	5040	5040	0
432	20230906	115500	128337670	5040	5040	5040	5040	50
433	20230906	115400	128085670	5040	5040	5040	5040	0
434	20230906	115300	128085670	5040	5040	5040	5040	0
435	20230906	115200	128085670	5040	5040	5040	5040	0
436	20230906	115100	128085670	5040	5040	5040	5040	0
437	20230906	115000	128085670	5040	5040	5040	5040	0
438	20230906	114900	128085670	5040	5040	5040	5040	0
439	20230906	114800	128085670	5040	5040	5040	5040	0
440	20230906	114700	128085670	5040	5040	5040	5040	19
441	20230906	114600	127989910	5040	5040	5040	5040	0
442	20230906	114500	127989910	5040	5040	5040	5040	0
443	20230906	114400	127989910	5040	5040	5040	5040	10
444	20230906	114300	127939510	5050	5050	5050	5050	0
445	20230906	114200	127939510	5050	5050	5050	5050	0
446	20230906	114100	127939510	5050	5050	5050	5050	0
447	20230906	114000	127939510	5050	5040	5050	5040	320
448	20230906	113900	126326510	5050	5050	5050	5050	100
449	20230906	113800	125821510	5050	5050	5050	5050	0
450	20230906	113700	125821510	5050	5050	5050	5050	0
451	20230906	113600	125821510	5050	5050	5050	5050	20
452	20230906	113500	125720510	5040	5040	5040	5040	0
453	20230906	113400	125720510	5040	5040	5040	5040	0
454	20230906	113300	125720510	5040	5040	5040	5040	0
455	20230906	113200	125720510	5040	5040	5040	5040	0
456	20230906	113100	125720510	5040	5040	5040	5040	100
457	20230906	113000	125216510	5040	5040	5040	5040	0
458	20230906	112900	125216510	5040	5040	5040	5040	0
459	20230906	112800	125216510	5040	5040	5040	5040	0
460	20230906	112700	125216510	5040	5040	5040	5040	0
461	20230906	112600	125216510	5040	5040	5040	5040	0
462	20230906	112500	125216510	5040	5040	5040	5040	0
463	20230906	112400	125216510	5040	5040	5040	5040	0
464	20230906	112300	125216510	5040	5040	5040	5040	0
465	20230906	112200	125216510	5040	5040	5040	5040	0
466	20230906	112100	125216510	5040	5040	5040	5040	0
467	20230906	112000	125216510	5040	5040	5040	5040	199
468	20230906	111900	124213550	5040	5040	5040	5040	0
469	20230906	111800	124213550	5040	5040	5040	5040	0
470	20230906	111700	124213550	5040	5040	5040	5040	0
471	20230906	111600	124213550	5040	5040	5040	5040	20
472	20230906	111500	124112750	5040	5040	5040	5040	0
473	20230906	111400	124112750	5040	5040	5040	5040	0
474	20230906	111300	124112750	5040	5040	5040	5040	0
475	20230906	111200	124112750	5040	5040	5040	5040	0
476	20230906	111100	124112750	5040	5040	5040	5040	0
477	20230906	111000	124112750	5040	5040	5040	5040	0
478	20230906	110900	124112750	5040	5040	5040	5040	0
479	20230906	110800	124112750	5040	5030	5040	5030	461
480	20230906	110700	121790260	5030	5030	5030	5030	0
481	20230906	110600	121790260	5030	5030	5030	5030	0
482	20230906	110500	121790260	5030	5030	5030	5030	0
483	20230906	110400	121790260	5030	5030	5030	5030	0
484	20230906	110300	121790260	5030	5030	5030	5030	0
485	20230906	110200	121790260	5030	5030	5030	5030	0
486	20230906	110100	121790260	5030	5030	5030	5030	0
487	20230906	110000	121790260	5030	5030	5030	5030	2
488	20230906	105900	121780200	5030	5030	5030	5030	0
489	20230906	105800	121780200	5030	5030	5030	5030	0
490	20230906	105700	121780200	5030	5030	5030	5030	0
491	20230906	105600	121780200	5030	5030	5030	5030	0
492	20230906	105500	121780200	5030	5030	5030	5030	0
493	20230906	105400	121780200	5030	5030	5030	5030	0
494	20230906	105300	121780200	5030	5030	5030	5030	0
495	20230906	105200	121780200	5030	5030	5030	5030	1
496	20230906	105100	121775170	5030	5040	5040	5030	23
497	20230906	105000	121659470	5030	5030	5030	5030	0
498	20230906	104900	121659470	5030	5030	5030	5030	0
499	20230906	104800	121659470	5030	5030	5030	5030	596
500	20230906	104700	118661590	5040	5040	5040	5040	0
501	20230906	104600	118661590	5040	5040	5040	5040	0
502	20230906	104500	118661590	5040	5030	5040	5030	99
503	20230906	104400	118163010	5030	5030	5030	5030	1
504	20230906	104300	118157980	5030	5030	5030	5030	1
505	20230906	104200	118152950	5030	5030	5030	5030	0
506	20230906	104100	118152950	5030	5030	5030	5030	0
507	20230906	104000	118152950	5030	5030	5030	5030	1363
508	20230906	103900	111297060	5030	5030	5030	5030	0
509	20230906	103800	111297060	5030	5030	5030	5030	0
510	20230906	103700	111297060	5030	5030	5030	5030	0
511	20230906	103600	111297060	5030	5030	5030	5030	1
512	20230906	103500	111292030	5030	5030	5030	5030	0
513	20230906	103400	111292030	5030	5030	5030	5030	1
514	20230906	103300	111287000	5030	5030	5030	5030	0
515	20230906	103200	111287000	5030	5030	5030	5030	0
516	20230906	103100	111287000	5030	5030	5030	5030	0
517	20230906	103000	111287000	5030	5030	5030	5030	0
518	20230906	102900	111287000	5030	5030	5030	5030	0
519	20230906	102800	111287000	5030	5030	5030	5030	1
520	20230906	102700	111281970	5030	5030	5030	5030	0
521	20230906	102600	111281970	5030	5030	5030	5030	1
522	20230906	102500	111276940	5030	5030	5030	5030	0
523	20230906	102400	111276940	5030	5030	5030	5030	0
524	20230906	102300	111276940	5030	5030	5030	5030	0
525	20230906	102200	111276940	5030	5030	5030	5030	0
526	20230906	102100	111276940	5030	5030	5030	5030	0
527	20230906	102000	111276940	5030	5030	5030	5030	1
528	20230906	101900	111271910	5030	5030	5030	5030	0
529	20230906	101800	111271910	5030	5030	5030	5030	0
530	20230906	101700	111271910	5030	5030	5030	5030	1
531	20230906	101600	111266880	5030	5030	5030	5030	0
532	20230906	101500	111266880	5030	5030	5030	5030	0
533	20230906	101400	111266880	5030	5030	5030	5030	0
534	20230906	101300	111266880	5030	5030	5030	5030	23
535	20230906	101200	111151190	5030	5030	5030	5030	0
536	20230906	101100	111151190	5030	5030	5030	5030	1
537	20230906	101000	111146160	5030	5030	5030	5030	0
538	20230906	100900	111146160	5030	5030	5030	5030	2
539	20230906	100800	111136100	5030	5030	5030	5030	0
540	20230906	100700	111136100	5030	5030	5030	5030	0
541	20230906	100600	111136100	5030	5030	5030	5030	0
542	20230906	100500	111136100	5030	5030	5030	5030	3
543	20230906	100400	111121010	5030	5030	5030	5030	0
544	20230906	100300	111121010	5030	5030	5030	5030	1
545	20230906	100200	111115980	5030	5030	5030	5030	0
546	20230906	100100	111115980	5030	5030	5030	5030	0
547	20230906	100000	111115980	5030	5030	5030	5030	3
548	20230906	095900	111100890	5040	5040	5040	5040	0
549	20230906	095800	111100890	5040	5040	5040	5040	1
550	20230906	095700	111095850	5020	5020	5020	5020	0
551	20230906	095600	111095850	5020	5020	5020	5020	0
552	20230906	095500	111095850	5020	5040	5040	5020	683
553	20230906	095400	107667170	5040	5040	5040	5040	785
554	20230906	095300	103710770	5010	5020	5020	5010	8482
555	20230906	095200	61158270	5050	5050	5050	5050	5
556	20230906	095100	61133020	5050	5040	5050	5040	2
557	20230906	095000	61122930	5010	5040	5040	5010	3931
558	20230906	094900	41398340	5060	5060	5060	5060	0
559	20230906	094800	41398340	5060	5060	5060	5060	5000
560	20230906	094700	16098340	5060	5060	5060	5060	1
561	20230906	094600	16093280	5060	5060	5060	5060	0
562	20230906	094500	16093280	5060	5050	5060	5050	380
563	20230906	094400	14174210	5050	5050	5050	5050	1
564	20230906	094300	14169160	5050	5050	5050	5050	201
565	20230906	094200	13154110	5040	5040	5040	5040	0
566	20230906	094100	13154110	5040	5040	5040	5040	18
567	20230906	094000	13063390	5050	5050	5050	5050	0
568	20230906	093900	13063390	5050	5040	5050	5040	38
569	20230906	093800	12871860	5040	5040	5040	5040	0
570	20230906	093700	12871860	5040	5040	5040	5040	100
571	20230906	093600	12367860	5040	5040	5040	5040	105
572	20230906	093500	11838660	5040	5040	5040	5030	13
573	20230906	093400	11773150	5040	5040	5040	5040	500
574	20230906	093300	9253150	5040	5040	5040	5040	1
575	20230906	093200	9248110	5040	5040	5040	5040	2
576	20230906	093100	9238030	5040	5040	5040	5040	2
577	20230906	093000	9227950	5030	5040	5040	5030	17
578	20230906	092900	9142430	5040	5040	5040	5040	0
579	20230906	092800	9142430	5040	5040	5040	5040	0
580	20230906	092700	9142430	5040	5040	5040	5040	11
581	20230906	092600	9086990	5040	5040	5040	5040	0
582	20230906	092500	9086990	5040	5040	5040	5040	0
583	20230906	092400	9086990	5040	5040	5040	5040	0
584	20230906	092300	9086990	5040	5040	5040	5040	5
585	20230906	092200	9061790	5030	5030	5030	5030	0
586	20230906	092100	9061790	5030	5030	5030	5030	0
587	20230906	092000	9061790	5030	5030	5030	5030	10
588	20230906	091900	9011490	5030	5030	5030	5030	0
589	20230906	091800	9011490	5030	5030	5030	5030	0
590	20230906	091700	9011490	5030	5030	5030	5030	0
591	20230906	091600	9011490	5030	5030	5030	5030	0
592	20230906	091500	9011490	5030	5030	5030	5030	121
593	20230906	091400	8402860	5040	5040	5040	5040	0
594	20230906	091300	8402860	5040	5040	5040	5040	0
595	20230906	091200	8402860	5040	5030	5040	5030	1057
596	20230906	091100	3084480	5030	5030	5030	5030	0
597	20230906	091000	3084480	5030	5030	5030	5030	110
598	20230906	090900	2531180	5030	5030	5030	5030	0
599	20230906	090800	2531180	5030	5030	5030	5030	0
600	20230906	090700	2531180	5030	5030	5030	5030	20
601	20230906	090600	2430580	5040	5040	5040	5040	0
602	20230906	090500	2430580	5040	5040	5040	5040	0
603	20230906	090400	2430580	5040	5040	5040	5040	0
604	20230906	090300	2430580	5040	5030	5040	5030	346
605	20230906	090200	687740	5020	5020	5020	5020	0
606	20230906	090100	687740	5020	5020	5020	5020	0
607	20230906	090000	687740	5020	5020	5020	5020	137