KissMeData/066130/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	193000	135114965	4960	4960	4960	4960	597
3	20230921	192900	135114965	4960	4960	4960	4960	0
4	20230921	192800	135114965	4960	4960	4960	4960	0
5	20230921	192700	135114965	4960	4960	4960	4960	0
6	20230921	192600	135114965	4960	4960	4960	4960	0
7	20230921	192500	135114965	4960	4960	4960	4960	0
8	20230921	192400	135114965	4960	4960	4960	4960	0
9	20230921	192300	135114965	4960	4960	4960	4960	0
10	20230921	192200	135114965	4960	4960	4960	4960	0
11	20230921	192100	135114965	4960	4960	4960	4960	0
12	20230921	192000	135114965	4960	4960	4960	4960	0
13	20230921	191900	135114965	4960	4960	4960	4960	0
14	20230921	191800	135114965	4960	4960	4960	4960	0
15	20230921	191700	135114965	4960	4960	4960	4960	0
16	20230921	191600	135114965	4960	4960	4960	4960	0
17	20230921	191500	135114965	4960	4960	4960	4960	0
18	20230921	191400	135114965	4960	4960	4960	4960	0
19	20230921	191300	135114965	4960	4960	4960	4960	0
20	20230921	191200	135114965	4960	4960	4960	4960	0
21	20230921	191100	135114965	4960	4960	4960	4960	0
22	20230921	191000	135114965	4960	4960	4960	4960	0
23	20230921	190900	135114965	4960	4960	4960	4960	0
24	20230921	190800	135114965	4960	4960	4960	4960	0
25	20230921	190700	135114965	4960	4960	4960	4960	0
26	20230921	190600	135114965	4960	4960	4960	4960	0
27	20230921	190500	135114965	4960	4960	4960	4960	0
28	20230921	190400	135114965	4960	4960	4960	4960	0
29	20230921	190300	135114965	4960	4960	4960	4960	0
30	20230921	190200	135114965	4960	4960	4960	4960	0
31	20230921	190100	135114965	4960	4960	4960	4960	0
32	20230921	190000	135114965	4960	4960	4960	4960	597
33	20230921	185900	135114965	4960	4960	4960	4960	0
34	20230921	185800	135114965	4960	4960	4960	4960	0
35	20230921	185700	135114965	4960	4960	4960	4960	0
36	20230921	185600	135114965	4960	4960	4960	4960	0
37	20230921	185500	135114965	4960	4960	4960	4960	0
38	20230921	185400	135114965	4960	4960	4960	4960	0
39	20230921	185300	135114965	4960	4960	4960	4960	0
40	20230921	185200	135114965	4960	4960	4960	4960	0
41	20230921	185100	135114965	4960	4960	4960	4960	0
42	20230921	185000	135114965	4960	4960	4960	4960	0
43	20230921	184900	135114965	4960	4960	4960	4960	0
44	20230921	184800	135114965	4960	4960	4960	4960	0
45	20230921	184700	135114965	4960	4960	4960	4960	0
46	20230921	184600	135114965	4960	4960	4960	4960	0
47	20230921	184500	135114965	4960	4960	4960	4960	0
48	20230921	184400	135114965	4960	4960	4960	4960	0
49	20230921	184300	135114965	4960	4960	4960	4960	0
50	20230921	184200	135114965	4960	4960	4960	4960	0
51	20230921	184100	135114965	4960	4960	4960	4960	0
52	20230921	184000	135114965	4960	4960	4960	4960	0
53	20230921	183900	135114965	4960	4960	4960	4960	0
54	20230921	183800	135114965	4960	4960	4960	4960	0
55	20230921	183700	135114965	4960	4960	4960	4960	0
56	20230921	183600	135114965	4960	4960	4960	4960	0
57	20230921	183500	135114965	4960	4960	4960	4960	0
58	20230921	183400	135114965	4960	4960	4960	4960	0
59	20230921	183300	135114965	4960	4960	4960	4960	0
60	20230921	183200	135114965	4960	4960	4960	4960	0
61	20230921	183100	135114965	4960	4960	4960	4960	0
62	20230921	183000	135114965	4960	4960	4960	4960	597
63	20230921	182900	135114965	4960	4960	4960	4960	0
64	20230921	182800	135114965	4960	4960	4960	4960	0
65	20230921	182700	135114965	4960	4960	4960	4960	0
66	20230921	182600	135114965	4960	4960	4960	4960	0
67	20230921	182500	135114965	4960	4960	4960	4960	0
68	20230921	182400	135114965	4960	4960	4960	4960	0
69	20230921	182300	135114965	4960	4960	4960	4960	0
70	20230921	182200	135114965	4960	4960	4960	4960	0
71	20230921	182100	135114965	4960	4960	4960	4960	0
72	20230921	182000	135114965	4960	4960	4960	4960	0
73	20230921	181900	135114965	4960	4960	4960	4960	0
74	20230921	181800	135114965	4960	4960	4960	4960	0
75	20230921	181700	135114965	4960	4960	4960	4960	0
76	20230921	181600	135114965	4960	4960	4960	4960	0
77	20230921	181500	135114965	4960	4960	4960	4960	0
78	20230921	181400	135114965	4960	4960	4960	4960	0
79	20230921	181300	135114965	4960	4960	4960	4960	0
80	20230921	181200	135114965	4960	4960	4960	4960	0
81	20230921	181100	135114965	4960	4960	4960	4960	0
82	20230921	181000	135114965	4960	4960	4960	4960	0
83	20230921	180900	135114965	4960	4960	4960	4960	0
84	20230921	180800	135114965	4960	4960	4960	4960	0
85	20230921	180700	135114965	4960	4960	4960	4960	0
86	20230921	180600	135114965	4960	4960	4960	4960	0
87	20230921	180500	135114965	4960	4960	4960	4960	0
88	20230921	180400	135114965	4960	4960	4960	4960	0
89	20230921	180300	135114965	4960	4960	4960	4960	0
90	20230921	180200	135114965	4960	4960	4960	4960	0
91	20230921	180100	135114965	4960	4960	4960	4960	0
92	20230921	180000	135114965	4960	4960	4960	4960	597
93	20230921	175900	135114965	4960	4960	4960	4960	0
94	20230921	175800	135114965	4960	4960	4960	4960	0
95	20230921	175700	135114965	4960	4960	4960	4960	0
96	20230921	175600	135114965	4960	4960	4960	4960	0
97	20230921	175500	135114965	4960	4960	4960	4960	0
98	20230921	175400	135114965	4960	4960	4960	4960	0
99	20230921	175300	135114965	4960	4960	4960	4960	0
100	20230921	175200	135114965	4960	4960	4960	4960	0
101	20230921	175100	135114965	4960	4960	4960	4960	0
102	20230921	175000	135114965	4960	4960	4960	4960	0
103	20230921	174900	135114965	4960	4960	4960	4960	0
104	20230921	174800	135114965	4960	4960	4960	4960	0
105	20230921	174700	135114965	4960	4960	4960	4960	0
106	20230921	174600	135114965	4960	4960	4960	4960	0
107	20230921	174500	135114965	4960	4960	4960	4960	0
108	20230921	174400	135114965	4960	4960	4960	4960	0
109	20230921	174300	135114965	4960	4960	4960	4960	0
110	20230921	174200	135114965	4960	4960	4960	4960	0
111	20230921	174100	135114965	4960	4960	4960	4960	0
112	20230921	174000	135114965	4960	4960	4960	4960	0
113	20230921	173900	135114965	4960	4960	4960	4960	0
114	20230921	173800	135114965	4960	4960	4960	4960	0
115	20230921	173700	135114965	4960	4960	4960	4960	0
116	20230921	173600	135114965	4960	4960	4960	4960	0
117	20230921	173500	135114965	4960	4960	4960	4960	0
118	20230921	173400	135114965	4960	4960	4960	4960	0
119	20230921	173300	135114965	4960	4960	4960	4960	0
120	20230921	173200	135114965	4960	4960	4960	4960	0
121	20230921	173100	135114965	4960	4960	4960	4960	0
122	20230921	173000	135114965	4960	4960	4960	4960	597
123	20230921	172900	135114965	4960	4960	4960	4960	0
124	20230921	172800	135114965	4960	4960	4960	4960	0
125	20230921	172700	135114965	4960	4960	4960	4960	0
126	20230921	172600	135114965	4960	4960	4960	4960	0
127	20230921	172500	135114965	4960	4960	4960	4960	0
128	20230921	172400	135114965	4960	4960	4960	4960	0
129	20230921	172300	135114965	4960	4960	4960	4960	0
130	20230921	172200	135114965	4960	4960	4960	4960	0
131	20230921	172100	135114965	4960	4960	4960	4960	0
132	20230921	172000	135114965	4960	4960	4960	4960	0
133	20230921	171900	135114965	4960	4960	4960	4960	0
134	20230921	171800	135114965	4960	4960	4960	4960	0
135	20230921	171700	135114965	4960	4960	4960	4960	0
136	20230921	171600	135114965	4960	4960	4960	4960	0
137	20230921	171500	135114965	4960	4960	4960	4960	0
138	20230921	171400	135114965	4960	4960	4960	4960	0
139	20230921	171300	135114965	4960	4960	4960	4960	0
140	20230921	171200	135114965	4960	4960	4960	4960	0
141	20230921	171100	135114965	4960	4960	4960	4960	0
142	20230921	171000	135114965	4960	4960	4960	4960	0
143	20230921	170900	135114965	4960	4960	4960	4960	0
144	20230921	170800	135114965	4960	4960	4960	4960	0
145	20230921	170700	135114965	4960	4960	4960	4960	0
146	20230921	170600	135114965	4960	4960	4960	4960	0
147	20230921	170500	135114965	4960	4960	4960	4960	0
148	20230921	170400	135114965	4960	4960	4960	4960	0
149	20230921	170300	135114965	4960	4960	4960	4960	0
150	20230921	170200	135114965	4960	4960	4960	4960	0
151	20230921	170100	135114965	4960	4960	4960	4960	0
152	20230921	170000	135114965	4960	4960	4960	4960	597
153	20230921	165900	135114965	4960	4960	4960	4960	0
154	20230921	165800	135114965	4960	4960	4960	4960	0
155	20230921	165700	135114965	4960	4960	4960	4960	0
156	20230921	165600	135114965	4960	4960	4960	4960	0
157	20230921	165500	135114965	4960	4960	4960	4960	0
158	20230921	165400	135114965	4960	4960	4960	4960	0
159	20230921	165300	135114965	4960	4960	4960	4960	0
160	20230921	165200	135114965	4960	4960	4960	4960	0
161	20230921	165100	135114965	4960	4960	4960	4960	0
162	20230921	165000	135114965	4960	4960	4960	4960	0
163	20230921	164900	135114965	4960	4960	4960	4960	0
164	20230921	164800	135114965	4960	4960	4960	4960	0
165	20230921	164700	135114965	4960	4960	4960	4960	0
166	20230921	164600	135114965	4960	4960	4960	4960	0
167	20230921	164500	135114965	4960	4960	4960	4960	0
168	20230921	164400	135114965	4960	4960	4960	4960	0
169	20230921	164300	135114965	4960	4960	4960	4960	0
170	20230921	164200	135114965	4960	4960	4960	4960	0
171	20230921	164100	135114965	4960	4960	4960	4960	0
172	20230921	164000	135114965	4960	4960	4960	4960	0
173	20230921	163900	135114965	4960	4960	4960	4960	0
174	20230921	163800	135114965	4960	4960	4960	4960	0
175	20230921	163700	135114965	4960	4960	4960	4960	0
176	20230921	163600	135114965	4960	4960	4960	4960	0
177	20230921	163500	135114965	4960	4960	4960	4960	0
178	20230921	163400	135114965	4960	4960	4960	4960	0
179	20230921	163300	135114965	4960	4960	4960	4960	0
180	20230921	163200	135114965	4960	4960	4960	4960	0
181	20230921	163100	135114965	4960	4960	4960	4960	0
182	20230921	163000	135114965	4960	4960	4960	4960	597
183	20230921	162900	135114965	4960	4960	4960	4960	0
184	20230921	162800	135114965	4960	4960	4960	4960	0
185	20230921	162700	135114965	4960	4960	4960	4960	0
186	20230921	162600	135114965	4960	4960	4960	4960	0
187	20230921	162500	135114965	4960	4960	4960	4960	0
188	20230921	162400	135114965	4960	4960	4960	4960	0
189	20230921	162300	135114965	4960	4960	4960	4960	0
190	20230921	162200	135114965	4960	4960	4960	4960	0
191	20230921	162100	135114965	4960	4960	4960	4960	0
192	20230921	162000	135114965	4960	4960	4960	4960	0
193	20230921	161900	135114965	4960	4960	4960	4960	0
194	20230921	161800	135114965	4960	4960	4960	4960	0
195	20230921	161700	135114965	4960	4960	4960	4960	0
196	20230921	161600	135114965	4960	4960	4960	4960	0
197	20230921	161500	135114965	4960	4960	4960	4960	0
198	20230921	161400	135114965	4960	4960	4960	4960	0
199	20230921	161300	135114965	4960	4960	4960	4960	0
200	20230921	161200	135114965	4960	4960	4960	4960	0
201	20230921	161100	135114965	4960	4960	4960	4960	0
202	20230921	161000	135114965	4960	4960	4960	4960	0
203	20230921	160900	135114965	4960	4960	4960	4960	0
204	20230921	160800	135114965	4960	4960	4960	4960	0
205	20230921	160700	135114965	4960	4960	4960	4960	0
206	20230921	160600	135114965	4960	4960	4960	4960	0
207	20230921	160500	135114965	4960	4960	4960	4960	0
208	20230921	160400	135114965	4960	4960	4960	4960	0
209	20230921	160300	135114965	4960	4960	4960	4960	0
210	20230921	160200	135114965	4960	4960	4960	4960	0
211	20230921	160100	135114965	4960	4960	4960	4960	0
212	20230921	160000	135114965	4960	4960	4960	4960	597
213	20230921	155900	135114965	4960	4960	4960	4960	0
214	20230921	155800	135114965	4960	4960	4960	4960	0
215	20230921	155700	135114965	4960	4960	4960	4960	0
216	20230921	155600	135114965	4960	4960	4960	4960	0
217	20230921	155500	135114965	4960	4960	4960	4960	0
218	20230921	155400	135114965	4960	4960	4960	4960	0
219	20230921	155300	135114965	4960	4960	4960	4960	0
220	20230921	155200	135114965	4960	4960	4960	4960	0
221	20230921	155100	135114965	4960	4960	4960	4960	0
222	20230921	155000	135114965	4960	4960	4960	4960	0
223	20230921	154900	135114965	4960	4960	4960	4960	0
224	20230921	154800	135114965	4960	4960	4960	4960	0
225	20230921	154700	135114965	4960	4960	4960	4960	0
226	20230921	154600	135114965	4960	4960	4960	4960	0
227	20230921	154500	135114965	4960	4960	4960	4960	0
228	20230921	154400	135114965	4960	4960	4960	4960	0
229	20230921	154300	135114965	4960	4960	4960	4960	0
230	20230921	154200	135114965	4960	4960	4960	4960	0
231	20230921	154100	135114965	4960	4960	4960	4960	0
232	20230921	154000	135114965	4960	4960	4960	4960	0
233	20230921	153900	135114965	4960	4960	4960	4960	0
234	20230921	153800	135114965	4960	4960	4960	4960	0
235	20230921	153700	135114965	4960	4960	4960	4960	0
236	20230921	153600	135114965	4960	4960	4960	4960	0
237	20230921	153500	135114965	4960	4960	4960	4960	0
238	20230921	153400	135114965	4960	4960	4960	4960	0
239	20230921	153300	135114965	4960	4960	4960	4960	0
240	20230921	153200	135114965	4960	4960	4960	4960	0
241	20230921	153100	135114965	4960	4960	4960	4960	0
242	20230921	153000	135114965	4960	4960	4960	4960	1194
243	20230921	152900	132153845	4965	4965	4965	4965	0
244	20230921	152800	132153845	4965	4965	4965	4965	0
245	20230921	152700	132153845	4965	4965	4965	4965	0
246	20230921	152600	132153845	4965	4965	4965	4965	0
247	20230921	152500	132153845	4965	4965	4965	4965	0
248	20230921	152400	132153845	4965	4965	4965	4965	0
249	20230921	152300	132153845	4965	4965	4965	4965	0
250	20230921	152200	132153845	4965	4965	4965	4965	0
251	20230921	152100	132153845	4965	4965	4965	4965	0
252	20230921	152000	132153845	4965	4965	4965	4965	0
253	20230921	151900	132153845	4965	4995	4995	4965	87
254	20230921	151800	131721815	4965	4965	4965	4965	100
255	20230921	151700	131225315	4965	4965	4965	4965	83
256	20230921	151600	130813220	4965	4975	4975	4965	56
257	20230921	151500	130535150	4965	4970	4970	4965	18
258	20230921	151400	130445775	4965	4965	4965	4965	28
259	20230921	151300	130306755	4990	4990	4990	4990	0
260	20230921	151200	130306755	4990	4990	4990	4990	0
261	20230921	151100	130306755	4990	4960	4990	4960	4
262	20230921	151000	130286825	4960	4970	4995	4960	2552
263	20230921	150900	117624455	4960	4990	4990	4960	2556
264	20230921	150800	104925860	4990	4990	4990	4990	0
265	20230921	150700	104925860	4990	4990	4990	4990	0
266	20230921	150600	104925860	4990	4990	4990	4990	0
267	20230921	150500	104925860	4990	4990	4990	4990	0
268	20230921	150400	104925860	4990	4990	4990	4990	0
269	20230921	150300	104925860	4990	4990	4990	4990	0
270	20230921	150200	104925860	4990	5020	5020	4990	2448
271	20230921	150100	92709260	4995	5020	5020	4995	101
272	20230921	150000	92204740	4995	5000	5000	4995	200
273	20230921	145900	91205190	5000	5000	5000	5000	0
274	20230921	145800	91205190	5000	5000	5000	5000	157
275	20230921	145700	90420190	5000	5000	5000	5000	0
276	20230921	145600	90420190	5000	5000	5000	5000	69
277	20230921	145500	90075190	5000	5000	5000	5000	0
278	20230921	145400	90075190	5000	5000	5000	5000	886
279	20230921	145300	85645190	5020	5020	5020	5020	0
280	20230921	145200	85645190	5020	5020	5020	5020	0
281	20230921	145100	85645190	5020	5020	5020	5020	0
282	20230921	145000	85645190	5020	5020	5020	5020	0
283	20230921	144900	85645190	5020	5020	5020	5020	50
284	20230921	144800	85394190	5020	5020	5020	5020	1
285	20230921	144700	85389170	5010	5010	5010	5010	0
286	20230921	144600	85389170	5010	5010	5010	5010	0
287	20230921	144500	85389170	5010	5010	5010	5010	4
288	20230921	144400	85369130	5020	5020	5020	5020	0
289	20230921	144300	85369130	5020	5020	5020	5020	0
290	20230921	144200	85369130	5020	5020	5020	5020	1
291	20230921	144100	85364110	5000	5000	5000	5000	0
292	20230921	144000	85364110	5000	5000	5000	5000	0
293	20230921	143900	85364110	5000	5000	5000	5000	0
294	20230921	143800	85364110	5000	5000	5000	5000	105
295	20230921	143700	84839110	5010	5010	5010	5010	5
296	20230921	143600	84814060	5000	5000	5000	5000	0
297	20230921	143500	84814060	5000	5000	5000	5000	0
298	20230921	143400	84814060	5000	5000	5000	5000	0
299	20230921	143300	84814060	5000	5000	5000	5000	0
300	20230921	143200	84814060	5000	5000	5000	5000	0
301	20230921	143100	84814060	5000	5000	5000	5000	0
302	20230921	143000	84814060	5000	5000	5000	5000	1099
303	20230921	142900	79319060	5010	5010	5010	5010	120
304	20230921	142800	78717860	5010	5010	5010	5010	0
305	20230921	142700	78717860	5010	5010	5010	5010	0
306	20230921	142600	78717860	5010	5010	5010	5010	25
307	20230921	142500	78592610	5010	5010	5010	5010	0
308	20230921	142400	78592610	5010	5010	5010	5010	0
309	20230921	142300	78592610	5010	5030	5030	5010	16
310	20230921	142200	78512430	5020	5020	5020	5020	0
311	20230921	142100	78512430	5020	5020	5020	5020	0
312	20230921	142000	78512430	5020	5020	5020	5020	0
313	20230921	141900	78512430	5020	5020	5020	5020	1
314	20230921	141800	78507410	5020	5020	5020	5020	0
315	20230921	141700	78507410	5020	5020	5020	5020	43
316	20230921	141600	78291550	5020	5020	5020	5020	0
317	20230921	141500	78291550	5020	5020	5020	5020	0
318	20230921	141400	78291550	5020	5020	5020	5020	0
319	20230921	141300	78291550	5020	5020	5020	5020	0
320	20230921	141200	78291550	5020	5020	5020	5020	20
321	20230921	141100	78191150	5020	5020	5020	5020	0
322	20230921	141000	78191150	5020	5020	5020	5020	38
323	20230921	140900	78000390	5030	5030	5030	5030	20
324	20230921	140800	77899790	5030	5030	5030	5030	0
325	20230921	140700	77899790	5030	5030	5030	5030	0
326	20230921	140600	77899790	5030	5030	5030	5030	0
327	20230921	140500	77899790	5030	5030	5030	5030	0
328	20230921	140400	77899790	5030	5030	5030	5030	250
329	20230921	140300	76642290	5030	5030	5030	5030	0
330	20230921	140200	76642290	5030	5030	5030	5030	0
331	20230921	140100	76642290	5030	5030	5030	5030	0
332	20230921	140000	76642290	5030	5030	5030	5030	0
333	20230921	135900	76642290	5030	5030	5030	5030	0
334	20230921	135800	76642290	5030	5030	5030	5030	0
335	20230921	135700	76642290	5030	5030	5030	5030	0
336	20230921	135600	76642290	5030	5030	5030	5030	1
337	20230921	135500	76637260	5030	5020	5030	5020	836
338	20230921	135400	72439090	5010	5010	5010	5010	0
339	20230921	135300	72439090	5010	5010	5010	5010	0
340	20230921	135200	72439090	5010	5010	5010	5010	0
341	20230921	135100	72439090	5010	5010	5010	5010	0
342	20230921	135000	72439090	5010	5010	5010	5010	1
343	20230921	134900	72434080	5000	5000	5000	5000	0
344	20230921	134800	72434080	5000	5000	5000	5000	0
345	20230921	134700	72434080	5000	5000	5000	5000	0
346	20230921	134600	72434080	5000	5000	5000	5000	0
347	20230921	134500	72434080	5000	5000	5000	5000	0
348	20230921	134400	72434080	5000	5000	5000	5000	0
349	20230921	134300	72434080	5000	5000	5000	5000	0
350	20230921	134200	72434080	5000	5000	5000	5000	0
351	20230921	134100	72434080	5000	5000	5000	5000	0
352	20230921	134000	72434080	5000	5000	5000	5000	0
353	20230921	133900	72434080	5000	5000	5000	5000	0
354	20230921	133800	72434080	5000	5000	5000	5000	0
355	20230921	133700	72434080	5000	5000	5000	5000	0
356	20230921	133600	72434080	5000	5000	5000	5000	0
357	20230921	133500	72434080	5000	5000	5000	5000	0
358	20230921	133400	72434080	5000	5000	5000	5000	0
359	20230921	133300	72434080	5000	5000	5000	5000	25
360	20230921	133200	72309080	5020	5020	5020	5020	0
361	20230921	133100	72309080	5020	5020	5020	5020	0
362	20230921	133000	72309080	5020	5020	5020	5020	0
363	20230921	132900	72309080	5020	5020	5020	5020	0
364	20230921	132800	72309080	5020	5020	5020	5020	0
365	20230921	132700	72309080	5020	5020	5020	5020	10
366	20230921	132600	72258880	5020	5020	5020	5020	0
367	20230921	132500	72258880	5020	5020	5020	5020	0
368	20230921	132400	72258880	5020	5020	5020	5020	0
369	20230921	132300	72258880	5020	5020	5020	5020	0
370	20230921	132200	72258880	5020	5020	5020	5020	110
371	20230921	132100	71706680	5010	5010	5010	5010	0
372	20230921	132000	71706680	5010	5010	5010	5010	1
373	20230921	131900	71701670	5010	5010	5010	5010	0
374	20230921	131800	71701670	5010	5010	5010	5010	0
375	20230921	131700	71701670	5010	5010	5010	5010	0
376	20230921	131600	71701670	5010	5010	5010	5010	0
377	20230921	131500	71701670	5010	5010	5010	5010	0
378	20230921	131400	71701670	5010	5010	5010	5010	0
379	20230921	131300	71701670	5010	5010	5010	5010	0
380	20230921	131200	71701670	5010	5010	5010	5010	0
381	20230921	131100	71701670	5010	5010	5010	5010	0
382	20230921	131000	71701670	5010	5010	5010	5010	0
383	20230921	130900	71701670	5010	5010	5010	5010	0
384	20230921	130800	71701670	5010	5010	5010	5010	0
385	20230921	130700	71701670	5010	5010	5010	5010	0
386	20230921	130600	71701670	5010	5010	5010	5010	0
387	20230921	130500	71701670	5010	5010	5010	5010	111
388	20230921	130400	71145560	5010	5010	5010	5010	20
389	20230921	130300	71045360	5010	5010	5010	5010	1
390	20230921	130200	71040350	5020	5020	5020	5020	0
391	20230921	130100	71040350	5020	5020	5020	5020	0
392	20230921	130000	71040350	5020	5020	5020	5020	1
393	20230921	125900	71035330	5020	5020	5020	5020	0
394	20230921	125800	71035330	5020	5020	5020	5020	0
395	20230921	125700	71035330	5020	5020	5020	5020	0
396	20230921	125600	71035330	5020	5020	5020	5020	2
397	20230921	125500	71025290	5020	5020	5020	5020	0
398	20230921	125400	71025290	5020	5020	5020	5020	13
399	20230921	125300	70960030	5020	5020	5020	5020	78
400	20230921	125200	70568470	5020	5020	5020	5020	0
401	20230921	125100	70568470	5020	5020	5020	5020	0
402	20230921	125000	70568470	5020	5020	5020	5020	1
403	20230921	124900	70563450	5010	5010	5010	5010	30
404	20230921	124800	70413150	5000	5000	5000	5000	0
405	20230921	124700	70413150	5000	5000	5000	5000	400
406	20230921	124600	68413150	5000	5000	5000	5000	0
407	20230921	124500	68413150	5000	5000	5000	5000	13
408	20230921	124400	68348150	5000	5000	5000	5000	0
409	20230921	124300	68348150	5000	5000	5000	5000	0
410	20230921	124200	68348150	5000	5000	5000	5000	0
411	20230921	124100	68348150	5000	5000	5000	5000	0
412	20230921	124000	68348150	5000	5000	5000	5000	0
413	20230921	123900	68348150	5000	5000	5000	5000	0
414	20230921	123800	68348150	5000	5000	5000	5000	104
415	20230921	123700	67828150	5000	5000	5000	5000	0
416	20230921	123600	67828150	5000	5000	5000	5000	0
417	20230921	123500	67828150	5000	5000	5000	5000	0
418	20230921	123400	67828150	5000	5000	5000	5000	0
419	20230921	123300	67828150	5000	5000	5000	5000	0
420	20230921	123200	67828150	5000	5010	5010	5000	100
421	20230921	123100	67327170	5010	5010	5010	5010	200
422	20230921	123000	66325170	5020	5020	5020	5020	0
423	20230921	122900	66325170	5020	5020	5020	5020	2
424	20230921	122800	66315130	5010	5010	5010	5010	420
425	20230921	122700	64210930	5020	5020	5020	5020	0
426	20230921	122600	64210930	5020	5020	5020	5020	7
427	20230921	122500	64175790	5020	5020	5020	5020	14
428	20230921	122400	64105510	5010	5010	5010	5010	0
429	20230921	122300	64105510	5010	5010	5010	5010	0
430	20230921	122200	64105510	5010	5010	5010	5010	0
431	20230921	122100	64105510	5010	5010	5010	5010	0
432	20230921	122000	64105510	5010	5010	5010	5010	0
433	20230921	121900	64105510	5010	5010	5010	5010	0
434	20230921	121800	64105510	5010	5010	5010	5010	0
435	20230921	121700	64105510	5010	5010	5010	5010	0
436	20230921	121600	64105510	5010	5010	5010	5010	0
437	20230921	121500	64105510	5010	5010	5010	5010	0
438	20230921	121400	64105510	5010	5010	5010	5010	0
439	20230921	121300	64105510	5010	5020	5020	5010	766
440	20230921	121200	60267750	5030	5030	5030	5030	0
441	20230921	121100	60267750	5030	5030	5030	5030	0
442	20230921	121000	60267750	5030	5030	5030	5030	0
443	20230921	120900	60267750	5030	5030	5030	5030	0
444	20230921	120800	60267750	5030	5030	5030	5030	0
445	20230921	120700	60267750	5030	5030	5030	5030	0
446	20230921	120600	60267750	5030	5030	5030	5030	0
447	20230921	120500	60267750	5030	5030	5030	5030	0
448	20230921	120400	60267750	5030	5030	5030	5030	0
449	20230921	120300	60267750	5030	5030	5030	5030	100
450	20230921	120200	59764750	5030	5030	5030	5030	0
451	20230921	120100	59764750	5030	5030	5030	5030	0
452	20230921	120000	59764750	5030	5030	5030	5030	0
453	20230921	115900	59764750	5030	5030	5030	5030	0
454	20230921	115800	59764750	5030	5030	5030	5030	0
455	20230921	115700	59764750	5030	5030	5030	5030	0
456	20230921	115600	59764750	5030	5030	5030	5030	0
457	20230921	115500	59764750	5030	5030	5030	5030	0
458	20230921	115400	59764750	5030	5030	5030	5030	49
459	20230921	115300	59518280	5030	5030	5030	5030	0
460	20230921	115200	59518280	5030	5030	5030	5030	0
461	20230921	115100	59518280	5030	5030	5030	5030	0
462	20230921	115000	59518280	5030	5030	5030	5030	0
463	20230921	114900	59518280	5030	5030	5030	5030	0
464	20230921	114800	59518280	5030	5030	5030	5030	0
465	20230921	114700	59518280	5030	5030	5030	5030	1
466	20230921	114600	59513250	5010	5010	5010	5010	50
467	20230921	114500	59262750	5050	5050	5050	5050	0
468	20230921	114400	59262750	5050	5050	5050	5050	0
469	20230921	114300	59262750	5050	5050	5050	5050	0
470	20230921	114200	59262750	5050	5050	5050	5050	0
471	20230921	114100	59262750	5050	5050	5050	5050	0
472	20230921	114000	59262750	5050	5050	5050	5050	0
473	20230921	113900	59262750	5050	5050	5050	5050	200
474	20230921	113800	58252750	5050	5050	5050	5050	0
475	20230921	113700	58252750	5050	5050	5050	5050	0
476	20230921	113600	58252750	5050	5050	5050	5050	0
477	20230921	113500	58252750	5050	5050	5050	5050	1
478	20230921	113400	58247700	5050	5050	5050	5050	0
479	20230921	113300	58247700	5050	5050	5050	5050	0
480	20230921	113200	58247700	5050	5050	5050	5050	0
481	20230921	113100	58247700	5050	5050	5050	5050	0
482	20230921	113000	58247700	5050	5050	5050	5050	0
483	20230921	112900	58247700	5050	5050	5050	5050	0
484	20230921	112800	58247700	5050	5050	5050	5050	0
485	20230921	112700	58247700	5050	5050	5050	5050	0
486	20230921	112600	58247700	5050	5040	5050	5040	7
487	20230921	112500	58212360	5050	5050	5050	5050	1
488	20230921	112400	58207310	5000	5000	5000	5000	0
489	20230921	112300	58207310	5000	5000	5000	5000	0
490	20230921	112200	58207310	5000	5000	5000	5000	0
491	20230921	112100	58207310	5000	5040	5040	5000	2000
492	20230921	112000	48177740	5040	5040	5040	5040	0
493	20230921	111900	48177740	5040	5040	5040	5040	0
494	20230921	111800	48177740	5040	5040	5040	5040	0
495	20230921	111700	48177740	5040	5040	5040	5040	0
496	20230921	111600	48177740	5040	5040	5040	5040	0
497	20230921	111500	48177740	5040	5040	5040	5040	0
498	20230921	111400	48177740	5040	5040	5040	5040	0
499	20230921	111300	48177740	5040	5040	5040	5040	0
500	20230921	111200	48177740	5040	5040	5040	5040	0
501	20230921	111100	48177740	5040	5040	5040	5040	0
502	20230921	111000	48177740	5040	5040	5040	5040	0
503	20230921	110900	48177740	5040	5040	5040	5040	0
504	20230921	110800	48177740	5040	5040	5040	5040	0
505	20230921	110700	48177740	5040	5040	5040	5040	0
506	20230921	110600	48177740	5040	5040	5040	5040	0
507	20230921	110500	48177740	5040	5040	5040	5040	0
508	20230921	110400	48177740	5040	5040	5040	5040	0
509	20230921	110300	48177740	5040	5040	5040	5040	0
510	20230921	110200	48177740	5040	5040	5040	5040	0
511	20230921	110100	48177740	5040	5040	5040	5040	0
512	20230921	110000	48177740	5040	5040	5040	5040	1
513	20230921	105900	48172700	5040	5040	5040	5040	0
514	20230921	105800	48172700	5040	5040	5040	5040	0
515	20230921	105700	48172700	5040	5040	5040	5040	0
516	20230921	105600	48172700	5040	5040	5040	5040	0
517	20230921	105500	48172700	5040	5040	5040	5040	1
518	20230921	105400	48167660	5050	5050	5050	5050	0
519	20230921	105300	48167660	5050	5050	5050	5050	0
520	20230921	105200	48167660	5050	5050	5050	5050	0
521	20230921	105100	48167660	5050	5050	5050	5050	0
522	20230921	105000	48167660	5050	5050	5050	5050	0
523	20230921	104900	48167660	5050	5050	5050	5050	0
524	20230921	104800	48167660	5050	5050	5050	5050	0
525	20230921	104700	48167660	5050	5050	5050	5050	0
526	20230921	104600	48167660	5050	5050	5050	5050	0
527	20230921	104500	48167660	5050	5050	5050	5050	400
528	20230921	104400	46147660	5050	5040	5050	5040	319
529	20230921	104300	44537900	5030	5030	5030	5030	0
530	20230921	104200	44537900	5030	5030	5030	5030	0
531	20230921	104100	44537900	5030	5040	5040	5030	1081
532	20230921	104000	39099660	5040	5040	5040	5040	0
533	20230921	103900	39099660	5040	5040	5040	5040	1
534	20230921	103800	39094620	5040	5040	5040	5040	23
535	20230921	103700	38978700	5050	5050	5050	5050	0
536	20230921	103600	38978700	5050	5050	5050	5050	0
537	20230921	103500	38978700	5050	5050	5050	5050	0
538	20230921	103400	38978700	5050	5050	5050	5050	0
539	20230921	103300	38978700	5050	5050	5050	5050	0
540	20230921	103200	38978700	5050	5050	5050	5050	0
541	20230921	103100	38978700	5050	5050	5050	5050	24
542	20230921	103000	38857500	5060	5060	5060	5060	0
543	20230921	102900	38857500	5060	5060	5060	5060	0
544	20230921	102800	38857500	5060	5060	5060	5060	0
545	20230921	102700	38857500	5060	5060	5060	5060	1
546	20230921	102600	38852440	5060	5060	5060	5060	0
547	20230921	102500	38852440	5060	5060	5060	5060	0
548	20230921	102400	38852440	5060	5060	5060	5060	0
549	20230921	102300	38852440	5060	5060	5060	5060	165
550	20230921	102200	38017540	5060	5060	5060	5060	1
551	20230921	102100	38012480	5030	5030	5030	5030	0
552	20230921	102000	38012480	5030	5030	5030	5030	0
553	20230921	101900	38012480	5030	5040	5040	5030	500
554	20230921	101800	35497080	5070	5070	5070	5070	0
555	20230921	101700	35497080	5070	5060	5070	5060	628
556	20230921	101600	32313690	5030	5030	5030	5030	0
557	20230921	101500	32313690	5030	5030	5030	5030	0
558	20230921	101400	32313690	5030	5030	5030	5030	0
559	20230921	101300	32313690	5030	5050	5050	5030	2020
560	20230921	101200	22145610	5050	5070	5070	5050	34
561	20230921	101100	21973890	5080	5080	5080	5080	19
562	20230921	101000	21877370	5050	5050	5050	5050	0
563	20230921	100900	21877370	5050	5050	5050	5050	48
564	20230921	100800	21634970	5050	5050	5050	5050	38
565	20230921	100700	21443070	5090	5090	5090	5090	1
566	20230921	100600	21437980	5090	5090	5090	5090	0
567	20230921	100500	21437980	5090	5080	5090	5080	3
568	20230921	100400	21422720	5080	5080	5080	5080	0
569	20230921	100300	21422720	5080	5060	5080	5060	49
570	20230921	100200	21173820	5060	5060	5060	5060	0
571	20230921	100100	21173820	5060	5060	5060	5060	101
572	20230921	100000	20662760	5050	5050	5050	5050	0
573	20230921	095900	20662760	5050	5050	5050	5050	0
574	20230921	095800	20662760	5050	5050	5050	5050	34
575	20230921	095700	20491060	5050	5050	5050	5050	0
576	20230921	095600	20491060	5050	5050	5050	5050	0
577	20230921	095500	20491060	5050	5050	5050	5050	0
578	20230921	095400	20491060	5050	5050	5050	5050	401
579	20230921	095300	18466010	5050	5050	5050	5050	0
580	20230921	095200	18466010	5050	5050	5050	5050	0
581	20230921	095100	18466010	5050	5050	5050	5050	0
582	20230921	095000	18466010	5050	5050	5050	5050	0
583	20230921	094900	18466010	5050	5050	5050	5050	0
584	20230921	094800	18466010	5050	5050	5050	5050	0
585	20230921	094700	18466010	5050	5050	5060	5050	282
586	20230921	094600	17041640	5050	5050	5050	5050	0
587	20230921	094500	17041640	5050	5030	5050	5020	430
588	20230921	094400	14882330	5020	5020	5020	5020	0
589	20230921	094300	14882330	5020	5020	5020	5020	50
590	20230921	094200	14631330	5020	5020	5020	5020	1
591	20230921	094100	14626310	5050	5050	5050	5050	0
592	20230921	094000	14626310	5050	5040	5050	5040	5
593	20230921	093900	14601070	5040	5040	5040	5040	30
594	20230921	093800	14449870	5040	5040	5040	5040	2
595	20230921	093700	14439790	5030	5030	5030	5030	15
596	20230921	093600	14364340	5030	5030	5030	5030	0
597	20230921	093500	14364340	5030	5030	5030	5030	0
598	20230921	093400	14364340	5030	5030	5030	5030	10
599	20230921	093300	14314040	5050	5050	5050	5050	0
600	20230921	093200	14314040	5050	5050	5050	5050	0
601	20230921	093100	14314040	5050	5020	5050	5020	1008
602	20230921	093000	9227320	5020	5030	5040	5020	569
603	20230921	092900	6363260	5030	5030	5030	5030	0
604	20230921	092800	6363260	5030	5030	5030	5030	134
605	20230921	092700	5689240	5030	5030	5030	5030	0
606	20230921	092600	5689240	5030	5030	5030	5030	0
607	20230921	092500	5689240	5030	5030	5030	5030	0
608	20230921	092400	5689240	5030	5030	5030	5030	144
609	20230921	092300	4964920	5030	5030	5030	5030	0
610	20230921	092200	4964920	5030	5030	5030	5030	0
611	20230921	092100	4964920	5030	5030	5030	5030	0
612	20230921	092000	4964920	5030	5030	5030	5030	200
613	20230921	091900	3958920	5020	5020	5020	5020	0
614	20230921	091800	3958920	5020	5020	5020	5020	50
615	20230921	091700	3707920	5040	5040	5040	5040	500
616	20230921	091600	1187920	5030	5030	5030	5030	88
617	20230921	091500	745280	5030	5030	5030	5030	0
618	20230921	091400	745280	5030	5030	5030	5030	0
619	20230921	091300	745280	5030	5030	5030	5030	0
620	20230921	091200	745280	5030	5030	5030	5030	0
621	20230921	091100	745280	5030	5030	5030	5030	0
622	20230921	091000	745280	5030	5030	5030	5030	2
623	20230921	090900	735220	5020	5020	5020	5020	4
624	20230921	090800	715140	5020	5020	5020	5020	0
625	20230921	090700	715140	5020	5020	5020	5020	0
626	20230921	090600	715140	5020	5020	5020	5020	0
627	20230921	090500	715140	5020	5020	5020	5020	6
628	20230921	090400	685020	5020	5020	5020	5020	1
629	20230921	090300	680000	5000	5000	5000	5000	0
630	20230921	090200	680000	5000	5000	5000	5000	0
631	20230921	090100	680000	5000	5000	5000	5000	0
632	20230921	090000	680000	5000	5000	5000	5000	136