KissMeData/030610/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	191100	173912650	5080	5080	5080	5080	150
3	20230922	191000	173912650	5080	5080	5080	5080	0
4	20230922	190900	173912650	5080	5080	5080	5080	0
5	20230922	190800	173912650	5080	5080	5080	5080	0
6	20230922	190700	173912650	5080	5080	5080	5080	0
7	20230922	190600	173912650	5080	5080	5080	5080	0
8	20230922	190500	173912650	5080	5080	5080	5080	0
9	20230922	190400	173912650	5080	5080	5080	5080	0
10	20230922	190300	173912650	5080	5080	5080	5080	0
11	20230922	190200	173912650	5080	5080	5080	5080	0
12	20230922	190100	173912650	5080	5080	5080	5080	0
13	20230922	190000	173912650	5080	5080	5080	5080	0
14	20230922	185900	173912650	5080	5080	5080	5080	0
15	20230922	185800	173912650	5080	5080	5080	5080	0
16	20230922	185700	173912650	5080	5080	5080	5080	0
17	20230922	185600	173912650	5080	5080	5080	5080	0
18	20230922	185500	173912650	5080	5080	5080	5080	0
19	20230922	185400	173912650	5080	5080	5080	5080	0
20	20230922	185300	173912650	5080	5080	5080	5080	0
21	20230922	185200	173912650	5080	5080	5080	5080	0
22	20230922	185100	173912650	5080	5080	5080	5080	0
23	20230922	185000	173912650	5080	5080	5080	5080	0
24	20230922	184900	173912650	5080	5080	5080	5080	0
25	20230922	184800	173912650	5080	5080	5080	5080	0
26	20230922	184700	173912650	5080	5080	5080	5080	0
27	20230922	184600	173912650	5080	5080	5080	5080	0
28	20230922	184500	173912650	5080	5080	5080	5080	0
29	20230922	184400	173912650	5080	5080	5080	5080	0
30	20230922	184300	173912650	5080	5080	5080	5080	0
31	20230922	184200	173912650	5080	5080	5080	5080	0
32	20230922	184100	173912650	5080	5080	5080	5080	150
33	20230922	184000	173912650	5080	5080	5080	5080	0
34	20230922	183900	173912650	5080	5080	5080	5080	0
35	20230922	183800	173912650	5080	5080	5080	5080	0
36	20230922	183700	173912650	5080	5080	5080	5080	0
37	20230922	183600	173912650	5080	5080	5080	5080	0
38	20230922	183500	173912650	5080	5080	5080	5080	0
39	20230922	183400	173912650	5080	5080	5080	5080	0
40	20230922	183300	173912650	5080	5080	5080	5080	0
41	20230922	183200	173912650	5080	5080	5080	5080	0
42	20230922	183100	173912650	5080	5080	5080	5080	0
43	20230922	183000	173912650	5080	5080	5080	5080	0
44	20230922	182900	173912650	5080	5080	5080	5080	0
45	20230922	182800	173912650	5080	5080	5080	5080	0
46	20230922	182700	173912650	5080	5080	5080	5080	0
47	20230922	182600	173912650	5080	5080	5080	5080	0
48	20230922	182500	173912650	5080	5080	5080	5080	0
49	20230922	182400	173912650	5080	5080	5080	5080	0
50	20230922	182300	173912650	5080	5080	5080	5080	0
51	20230922	182200	173912650	5080	5080	5080	5080	0
52	20230922	182100	173912650	5080	5080	5080	5080	0
53	20230922	182000	173912650	5080	5080	5080	5080	0
54	20230922	181900	173912650	5080	5080	5080	5080	0
55	20230922	181800	173912650	5080	5080	5080	5080	0
56	20230922	181700	173912650	5080	5080	5080	5080	0
57	20230922	181600	173912650	5080	5080	5080	5080	0
58	20230922	181500	173912650	5080	5080	5080	5080	0
59	20230922	181400	173912650	5080	5080	5080	5080	0
60	20230922	181300	173912650	5080	5080	5080	5080	0
61	20230922	181200	173912650	5080	5080	5080	5080	0
62	20230922	181100	173912650	5080	5080	5080	5080	150
63	20230922	181000	173912650	5080	5080	5080	5080	0
64	20230922	180900	173912650	5080	5080	5080	5080	0
65	20230922	180800	173912650	5080	5080	5080	5080	0
66	20230922	180700	173912650	5080	5080	5080	5080	0
67	20230922	180600	173912650	5080	5080	5080	5080	0
68	20230922	180500	173912650	5080	5080	5080	5080	0
69	20230922	180400	173912650	5080	5080	5080	5080	0
70	20230922	180300	173912650	5080	5080	5080	5080	0
71	20230922	180200	173912650	5080	5080	5080	5080	0
72	20230922	180100	173912650	5080	5080	5080	5080	0
73	20230922	180000	173912650	5080	5080	5080	5080	0
74	20230922	175900	173912650	5080	5080	5080	5080	0
75	20230922	175800	173912650	5080	5080	5080	5080	0
76	20230922	175700	173912650	5080	5080	5080	5080	0
77	20230922	175600	173912650	5080	5080	5080	5080	0
78	20230922	175500	173912650	5080	5080	5080	5080	0
79	20230922	175400	173912650	5080	5080	5080	5080	0
80	20230922	175300	173912650	5080	5080	5080	5080	0
81	20230922	175200	173912650	5080	5080	5080	5080	0
82	20230922	175100	173912650	5080	5080	5080	5080	0
83	20230922	175000	173912650	5080	5080	5080	5080	0
84	20230922	174900	173912650	5080	5080	5080	5080	0
85	20230922	174800	173912650	5080	5080	5080	5080	0
86	20230922	174700	173912650	5080	5080	5080	5080	0
87	20230922	174600	173912650	5080	5080	5080	5080	0
88	20230922	174500	173912650	5080	5080	5080	5080	0
89	20230922	174400	173912650	5080	5080	5080	5080	0
90	20230922	174300	173912650	5080	5080	5080	5080	0
91	20230922	174200	173912650	5080	5080	5080	5080	0
92	20230922	174100	173912650	5080	5080	5080	5080	150
93	20230922	174000	173912650	5080	5080	5080	5080	0
94	20230922	173900	173912650	5080	5080	5080	5080	0
95	20230922	173800	173912650	5080	5080	5080	5080	0
96	20230922	173700	173912650	5080	5080	5080	5080	0
97	20230922	173600	173912650	5080	5080	5080	5080	0
98	20230922	173500	173912650	5080	5080	5080	5080	0
99	20230922	173400	173912650	5080	5080	5080	5080	0
100	20230922	173300	173912650	5080	5080	5080	5080	0
101	20230922	173200	173912650	5080	5080	5080	5080	0
102	20230922	173100	173912650	5080	5080	5080	5080	0
103	20230922	173000	173912650	5080	5080	5080	5080	0
104	20230922	172900	173912650	5080	5080	5080	5080	0
105	20230922	172800	173912650	5080	5080	5080	5080	0
106	20230922	172700	173912650	5080	5080	5080	5080	0
107	20230922	172600	173912650	5080	5080	5080	5080	0
108	20230922	172500	173912650	5080	5080	5080	5080	0
109	20230922	172400	173912650	5080	5080	5080	5080	0
110	20230922	172300	173912650	5080	5080	5080	5080	0
111	20230922	172200	173912650	5080	5080	5080	5080	0
112	20230922	172100	173912650	5080	5080	5080	5080	0
113	20230922	172000	173912650	5080	5080	5080	5080	0
114	20230922	171900	173912650	5080	5080	5080	5080	0
115	20230922	171800	173912650	5080	5080	5080	5080	0
116	20230922	171700	173912650	5080	5080	5080	5080	0
117	20230922	171600	173912650	5080	5080	5080	5080	0
118	20230922	171500	173912650	5080	5080	5080	5080	0
119	20230922	171400	173912650	5080	5080	5080	5080	0
120	20230922	171300	173912650	5080	5080	5080	5080	0
121	20230922	171200	173912650	5080	5080	5080	5080	0
122	20230922	171100	173912650	5080	5080	5080	5080	150
123	20230922	171000	173912650	5080	5080	5080	5080	0
124	20230922	170900	173912650	5080	5080	5080	5080	0
125	20230922	170800	173912650	5080	5080	5080	5080	0
126	20230922	170700	173912650	5080	5080	5080	5080	0
127	20230922	170600	173912650	5080	5080	5080	5080	0
128	20230922	170500	173912650	5080	5080	5080	5080	0
129	20230922	170400	173912650	5080	5080	5080	5080	0
130	20230922	170300	173912650	5080	5080	5080	5080	0
131	20230922	170200	173912650	5080	5080	5080	5080	0
132	20230922	170100	173912650	5080	5080	5080	5080	0
133	20230922	170000	173912650	5080	5080	5080	5080	0
134	20230922	165900	173912650	5080	5080	5080	5080	0
135	20230922	165800	173912650	5080	5080	5080	5080	0
136	20230922	165700	173912650	5080	5080	5080	5080	0
137	20230922	165600	173912650	5080	5080	5080	5080	0
138	20230922	165500	173912650	5080	5080	5080	5080	0
139	20230922	165400	173912650	5080	5080	5080	5080	0
140	20230922	165300	173912650	5080	5080	5080	5080	0
141	20230922	165200	173912650	5080	5080	5080	5080	0
142	20230922	165100	173912650	5080	5080	5080	5080	0
143	20230922	165000	173912650	5080	5080	5080	5080	0
144	20230922	164900	173912650	5080	5080	5080	5080	0
145	20230922	164800	173912650	5080	5080	5080	5080	0
146	20230922	164700	173912650	5080	5080	5080	5080	0
147	20230922	164600	173912650	5080	5080	5080	5080	0
148	20230922	164500	173912650	5080	5080	5080	5080	0
149	20230922	164400	173912650	5080	5080	5080	5080	0
150	20230922	164300	173912650	5080	5080	5080	5080	0
151	20230922	164200	173912650	5080	5080	5080	5080	0
152	20230922	164100	173912650	5080	5080	5080	5080	150
153	20230922	164000	173912650	5080	5080	5080	5080	0
154	20230922	163900	173912650	5080	5080	5080	5080	0
155	20230922	163800	173912650	5080	5080	5080	5080	0
156	20230922	163700	173912650	5080	5080	5080	5080	0
157	20230922	163600	173912650	5080	5080	5080	5080	0
158	20230922	163500	173912650	5080	5080	5080	5080	0
159	20230922	163400	173912650	5080	5080	5080	5080	0
160	20230922	163300	173912650	5080	5080	5080	5080	0
161	20230922	163200	173912650	5080	5080	5080	5080	0
162	20230922	163100	173912650	5080	5080	5080	5080	0
163	20230922	163000	173912650	5080	5080	5080	5080	0
164	20230922	162900	173912650	5080	5080	5080	5080	0
165	20230922	162800	173912650	5080	5080	5080	5080	0
166	20230922	162700	173912650	5080	5080	5080	5080	0
167	20230922	162600	173912650	5080	5080	5080	5080	0
168	20230922	162500	173912650	5080	5080	5080	5080	0
169	20230922	162400	173912650	5080	5080	5080	5080	0
170	20230922	162300	173912650	5080	5080	5080	5080	0
171	20230922	162200	173912650	5080	5080	5080	5080	0
172	20230922	162100	173912650	5080	5080	5080	5080	0
173	20230922	162000	173912650	5080	5080	5080	5080	0
174	20230922	161900	173912650	5080	5080	5080	5080	0
175	20230922	161800	173912650	5080	5080	5080	5080	0
176	20230922	161700	173912650	5080	5080	5080	5080	0
177	20230922	161600	173912650	5080	5080	5080	5080	0
178	20230922	161500	173912650	5080	5080	5080	5080	0
179	20230922	161400	173912650	5080	5080	5080	5080	0
180	20230922	161300	173912650	5080	5080	5080	5080	0
181	20230922	161200	173912650	5080	5080	5080	5080	0
182	20230922	161100	173912650	5080	5080	5080	5080	150
183	20230922	161000	173912650	5080	5080	5080	5080	0
184	20230922	160900	173912650	5080	5080	5080	5080	0
185	20230922	160800	173912650	5080	5080	5080	5080	0
186	20230922	160700	173912650	5080	5080	5080	5080	0
187	20230922	160600	173912650	5080	5080	5080	5080	0
188	20230922	160500	173912650	5080	5080	5080	5080	0
189	20230922	160400	173912650	5080	5080	5080	5080	0
190	20230922	160300	173912650	5080	5080	5080	5080	0
191	20230922	160200	173912650	5080	5080	5080	5080	0
192	20230922	160100	173912650	5080	5080	5080	5080	0
193	20230922	160000	173912650	5080	5080	5080	5080	0
194	20230922	155900	173912650	5080	5080	5080	5080	0
195	20230922	155800	173912650	5080	5080	5080	5080	0
196	20230922	155700	173912650	5080	5080	5080	5080	0
197	20230922	155600	173912650	5080	5080	5080	5080	0
198	20230922	155500	173912650	5080	5080	5080	5080	0
199	20230922	155400	173912650	5080	5080	5080	5080	0
200	20230922	155300	173912650	5080	5080	5080	5080	0
201	20230922	155200	173912650	5080	5080	5080	5080	0
202	20230922	155100	173912650	5080	5080	5080	5080	0
203	20230922	155000	173912650	5080	5080	5080	5080	0
204	20230922	154900	173912650	5080	5080	5080	5080	0
205	20230922	154800	173912650	5080	5080	5080	5080	0
206	20230922	154700	173912650	5080	5080	5080	5080	0
207	20230922	154600	173912650	5080	5080	5080	5080	0
208	20230922	154500	173912650	5080	5080	5080	5080	0
209	20230922	154400	173912650	5080	5080	5080	5080	0
210	20230922	154300	173912650	5080	5080	5080	5080	0
211	20230922	154200	173912650	5080	5080	5080	5080	0
212	20230922	154100	173912650	5080	5080	5080	5080	150
213	20230922	154000	173912650	5080	5080	5080	5080	0
214	20230922	153900	173912650	5080	5080	5080	5080	0
215	20230922	153800	173912650	5080	5080	5080	5080	0
216	20230922	153700	173912650	5080	5080	5080	5080	0
217	20230922	153600	173912650	5080	5080	5080	5080	0
218	20230922	153500	173912650	5080	5080	5080	5080	0
219	20230922	153400	173912650	5080	5080	5080	5080	0
220	20230922	153300	173912650	5080	5080	5080	5080	0
221	20230922	153200	173912650	5080	5080	5080	5080	0
222	20230922	153100	173912650	5080	5080	5080	5080	0
223	20230922	153000	173912650	5080	5080	5080	5080	150
224	20230922	152900	173150650	5050	5050	5050	5050	0
225	20230922	152800	173150650	5050	5050	5050	5050	0
226	20230922	152700	173150650	5050	5050	5050	5050	0
227	20230922	152600	173150650	5050	5050	5050	5050	0
228	20230922	152500	173150650	5050	5050	5050	5050	0
229	20230922	152400	173150650	5050	5050	5050	5050	0
230	20230922	152300	173150650	5050	5050	5050	5050	0
231	20230922	152200	173150650	5050	5050	5050	5050	0
232	20230922	152100	173150650	5050	5050	5050	5050	0
233	20230922	152000	173150650	5050	5050	5050	5050	0
234	20230922	151900	173150650	5050	5050	5050	5050	40
235	20230922	151800	172948650	5050	5050	5050	5050	1
236	20230922	151700	172943600	5040	5050	5050	5040	162
237	20230922	151600	172127020	5040	5050	5050	5040	32
238	20230922	151500	171965670	5050	5040	5050	5040	21
239	20230922	151400	171859820	5050	5050	5050	5050	0
240	20230922	151300	171859820	5050	5040	5050	5040	31
241	20230922	151200	171703520	5050	5040	5050	5040	29
242	20230922	151100	171557320	5050	5050	5050	5050	4
243	20230922	151000	171537120	5040	5050	5050	5040	31
244	20230922	150900	171380820	5050	5050	5050	5050	0
245	20230922	150800	171380820	5050	5050	5050	5050	0
246	20230922	150700	171380820	5050	5050	5050	5050	6
247	20230922	150600	171350520	5050	5050	5050	5050	0
248	20230922	150500	171350520	5050	5050	5050	5050	1010
249	20230922	150400	166250020	5040	5050	5050	5040	31
250	20230922	150300	166093720	5050	5040	5050	5040	27
251	20230922	150200	165957630	5050	5050	5050	5050	5
252	20230922	150100	165932380	5040	5050	5050	5040	35
253	20230922	150000	165755880	5040	5040	5040	5040	20
254	20230922	145900	165655080	5050	5040	5050	5040	29
255	20230922	145800	165508880	5050	5050	5050	5050	0
256	20230922	145700	165508880	5050	5050	5050	5040	34
257	20230922	145600	165337440	5040	5040	5040	5040	25
258	20230922	145500	165211440	5050	5050	5050	5050	0
259	20230922	145400	165211440	5050	5040	5050	5040	31
260	20230922	145300	165055140	5040	5040	5040	5040	20
261	20230922	145200	164954340	5040	5040	5040	5040	0
262	20230922	145100	164954340	5040	5050	5050	5040	31
263	20230922	145000	164798040	5040	5040	5040	5040	25
264	20230922	144900	164672040	5040	5040	5040	5040	0
265	20230922	144800	164672040	5040	5050	5050	5040	31
266	20230922	144700	164515740	5040	5040	5040	5040	25
267	20230922	144600	164389740	5050	5050	5050	5050	2
268	20230922	144500	164379640	5050	5050	5050	5040	35
269	20230922	144400	164203090	5040	5040	5040	5040	25
270	20230922	144300	164077090	5040	5040	5040	5040	25
271	20230922	144200	163951090	5050	5050	5050	5050	6
272	20230922	144100	163920790	5040	5040	5040	5040	25
273	20230922	144000	163794790	5040	5040	5040	5040	82
274	20230922	143900	163381510	5050	5050	5050	5050	10
275	20230922	143800	163331010	5050	5040	5050	5040	26
276	20230922	143700	163199910	5040	5040	5040	5040	25
277	20230922	143600	163073910	5040	5040	5040	5040	0
278	20230922	143500	163073910	5040	5050	5050	5040	31
279	20230922	143400	162917610	5050	5040	5050	5040	30
280	20230922	143300	162766360	5050	5050	5050	5050	4
281	20230922	143200	162746160	5040	5050	5050	5040	131
282	20230922	143100	162084860	5040	5040	5040	5040	20
283	20230922	143000	161984060	5040	5040	5040	5040	0
284	20230922	142900	161984060	5040	5050	5050	5040	31
285	20230922	142800	161827760	5040	5040	5040	5040	25
286	20230922	142700	161701760	5040	5040	5040	5040	0
287	20230922	142600	161701760	5040	5050	5050	5040	221
288	20230922	142500	160586770	5050	5050	5050	5050	18
289	20230922	142400	160495870	5050	5050	5050	5050	20
290	20230922	142300	160394870	5060	5060	5060	5060	0
291	20230922	142200	160394870	5060	5050	5060	5050	31
292	20230922	142100	160238260	5050	5050	5050	5050	115
293	20230922	142000	159657510	5060	5060	5060	5060	2
294	20230922	141900	159647390	5060	5050	5060	5050	31
295	20230922	141800	159490780	5050	5050	5050	5050	25
296	20230922	141700	159364530	5050	5050	5050	5050	0
297	20230922	141600	159364530	5050	5060	5060	5050	26
298	20230922	141500	159233170	5050	5050	5050	5050	25
299	20230922	141400	159106920	5050	5050	5050	5050	0
300	20230922	141300	159106920	5050	5060	5060	5050	31
301	20230922	141200	158950310	5050	5050	5050	5050	25
302	20230922	141100	158824060	5050	5050	5050	5050	0
303	20230922	141000	158824060	5050	5060	5060	5050	107
304	20230922	140900	158282890	5050	5050	5050	5050	20
305	20230922	140800	158181890	5050	5050	5050	5050	25
306	20230922	140700	158055640	5060	5060	5060	5060	6
307	20230922	140600	158025280	5050	5060	5060	5050	26
308	20230922	140500	157893970	5050	5050	5050	5050	25
309	20230922	140400	157767720	5060	5060	5060	5060	200
310	20230922	140300	156755720	5060	5050	5060	5050	31
311	20230922	140200	156599110	5050	5050	5050	5050	20
312	20230922	140100	156498110	5050	5050	5050	5050	0
313	20230922	140000	156498110	5050	5060	5060	5050	31
314	20230922	135900	156341500	5050	5050	5050	5050	25
315	20230922	135800	156215250	5050	5050	5050	5050	0
316	20230922	135700	156215250	5050	5060	5060	5050	31
317	20230922	135600	156058640	5050	5050	5050	5050	25
318	20230922	135500	155932390	5050	5050	5050	5050	0
319	20230922	135400	155932390	5050	5060	5060	5050	26
320	20230922	135300	155801030	5050	5050	5050	5050	25
321	20230922	135200	155674780	5050	5050	5050	5050	25
322	20230922	135100	155548530	5060	5060	5060	5060	6
323	20230922	135000	155518170	5050	5050	5050	5050	25
324	20230922	134900	155391920	5050	5050	5050	5050	25
325	20230922	134800	155265670	5060	5060	5060	5060	0
326	20230922	134700	155265670	5060	5050	5060	5050	426
327	20230922	134600	153114310	5050	5050	5050	5050	25
328	20230922	134500	152988060	5060	5060	5060	5060	0
329	20230922	134400	152988060	5060	5050	5060	5050	31
330	20230922	134300	152831450	5050	5050	5050	5050	25
331	20230922	134200	152705200	5050	5050	5050	5050	0
332	20230922	134100	152705200	5050	5060	5060	5050	31
333	20230922	134000	152548590	5050	5050	5050	5050	20
334	20230922	133900	152447590	5050	5050	5050	5050	0
335	20230922	133800	152447590	5050	5050	5060	5050	36
336	20230922	133700	152265730	5050	5050	5050	5050	25
337	20230922	133600	152139480	5050	5050	5050	5050	25
338	20230922	133500	152013230	5060	5060	5060	5060	6
339	20230922	133400	151982870	5050	5060	5060	5050	28
340	20230922	133300	151841440	5050	5050	5050	5050	20
341	20230922	133200	151740440	5060	5060	5060	5060	6
342	20230922	133100	151710080	5050	5050	5050	5050	25
343	20230922	133000	151583830	5050	5050	5050	5050	25
344	20230922	132900	151457580	5060	5060	5060	5060	6
345	20230922	132800	151427220	5060	5060	5060	5060	6
346	20230922	132700	151396860	5060	5060	5060	5060	0
347	20230922	132600	151396860	5060	5060	5060	5060	4
348	20230922	132500	151376620	5050	5060	5060	5050	526
349	20230922	132400	148715260	5060	5050	5060	5050	1108
350	20230922	132300	143109080	5050	5050	5050	5050	323
351	20230922	132200	141477930	5050	5070	5070	5050	11
352	20230922	132100	141422300	5040	5040	5040	5040	25
353	20230922	132000	141296300	5040	5070	5070	5040	10004
354	20230922	131900	90838770	5060	5070	5070	5060	31
355	20230922	131800	90681850	5060	5060	5060	5060	25
356	20230922	131700	90555350	5060	5060	5060	5060	20
357	20230922	131600	90454150	5070	5070	5070	5070	6
358	20230922	131500	90423730	5060	5060	5060	5060	25
359	20230922	131400	90297230	5060	5060	5060	5060	25
360	20230922	131300	90170730	5070	5070	5070	5070	6
361	20230922	131200	90140310	5060	5060	5060	5060	25
362	20230922	131100	90013810	5060	5060	5060	5060	25
363	20230922	131000	89887310	5060	5060	5060	5060	0
364	20230922	130900	89887310	5060	5060	5060	5060	20
365	20230922	130800	89786110	5060	5060	5060	5060	25
366	20230922	130700	89659610	5060	5060	5060	5060	0
367	20230922	130600	89659610	5060	5060	5060	5060	25
368	20230922	130500	89533110	5060	5060	5060	5060	44
369	20230922	130400	89310470	5070	5070	5070	5070	0
370	20230922	130300	89310470	5070	5070	5070	5070	13
371	20230922	130200	89244560	5070	5070	5070	5070	0
372	20230922	130100	89244560	5070	5070	5070	5070	0
373	20230922	130000	89244560	5070	5070	5070	5070	0
374	20230922	125900	89244560	5070	5070	5070	5070	0
375	20230922	125800	89244560	5070	5070	5070	5060	234
376	20230922	125700	88058430	5060	5060	5060	5060	0
377	20230922	125600	88058430	5060	5070	5070	5060	69
378	20230922	125500	87708850	5070	5060	5070	5060	24
379	20230922	125400	87587370	5070	5070	5070	5070	4
380	20230922	125300	87567090	5060	5060	5060	5060	25
381	20230922	125200	87440590	5060	5070	5070	5060	1046
382	20230922	125100	82147820	5070	5070	5070	5070	3
383	20230922	125000	82132610	5070	5070	5070	5070	1
384	20230922	124900	82127540	5060	5060	5060	5060	25
385	20230922	124800	82001040	5080	5080	5080	5080	14
386	20230922	124700	81929920	5060	5080	5080	5060	24
387	20230922	124600	81808400	5050	5080	5080	5050	29
388	20230922	124500	81661830	5060	5060	5060	5060	25
389	20230922	124400	81535330	5080	5080	5080	5080	0
390	20230922	124300	81535330	5080	5050	5080	5050	29
391	20230922	124200	81388760	5050	5050	5050	5050	25
392	20230922	124100	81262510	5080	5080	5080	5080	0
393	20230922	124000	81262510	5080	5080	5080	5080	0
394	20230922	123900	81262510	5080	5080	5080	5080	3
395	20230922	123800	81247270	5070	5070	5070	5070	0
396	20230922	123700	81247270	5070	5070	5070	5070	467
397	20230922	123600	78879580	5070	5050	5070	5050	587
398	20230922	123500	75903990	5050	5060	5060	5050	1168
399	20230922	123400	70003250	5060	5060	5060	5060	25
400	20230922	123300	69876750	5070	5070	5070	5060	111
401	20230922	123200	69314180	5060	5060	5060	5060	21
402	20230922	123100	69207920	5060	5070	5070	5060	26
403	20230922	123000	69076350	5060	5060	5060	5060	25
404	20230922	122900	68949850	5060	5060	5060	5060	25
405	20230922	122800	68823350	5070	5070	5070	5070	0
406	20230922	122700	68823350	5070	5060	5070	5060	35
407	20230922	122600	68646150	5060	5060	5060	5060	20
408	20230922	122500	68544950	5060	5060	5060	5060	0
409	20230922	122400	68544950	5060	5060	5060	5060	25
410	20230922	122300	68418450	5060	5060	5060	5060	25
411	20230922	122200	68291950	5060	5060	5060	5060	0
412	20230922	122100	68291950	5060	5060	5060	5060	25
413	20230922	122000	68165450	5060	5060	5060	5060	25
414	20230922	121900	68038950	5060	5060	5060	5060	0
415	20230922	121800	68038950	5060	5060	5060	5060	320
416	20230922	121700	66419750	5060	5060	5060	5060	356
417	20230922	121600	64618390	5060	5060	5060	5060	0
418	20230922	121500	64618390	5060	5060	5060	5060	25
419	20230922	121400	64491890	5060	5060	5060	5060	25
420	20230922	121300	64365390	5060	5060	5060	5060	25
421	20230922	121200	64238890	5060	5060	5060	5060	0
422	20230922	121100	64238890	5060	5060	5060	5060	20
423	20230922	121000	64137690	5070	5070	5070	5070	12
424	20230922	120900	64076850	5070	5070	5070	5070	200
425	20230922	120800	63062850	5070	5070	5070	5070	0
426	20230922	120700	63062850	5070	5070	5070	5070	50
427	20230922	120600	62809350	5070	5070	5070	5070	0
428	20230922	120500	62809350	5070	5070	5070	5070	207
429	20230922	120400	61759860	5060	5060	5060	5060	20
430	20230922	120300	61658660	5060	5060	5060	5060	0
431	20230922	120200	61658660	5060	5060	5060	5060	25
432	20230922	120100	61532160	5060	5060	5060	5060	25
433	20230922	120000	61405660	5070	5070	5070	5070	1
434	20230922	115900	61400590	5060	5060	5060	5060	25
435	20230922	115800	61274090	5060	5060	5060	5060	25
436	20230922	115700	61147590	5060	5060	5060	5060	0
437	20230922	115600	61147590	5060	5060	5060	5060	20
438	20230922	115500	61046390	5060	5060	5060	5060	25
439	20230922	115400	60919890	5060	5060	5060	5060	25
440	20230922	115300	60793390	5060	5060	5060	5060	0
441	20230922	115200	60793390	5060	5060	5060	5060	25
442	20230922	115100	60666890	5060	5060	5060	5060	25
443	20230922	115000	60540390	5060	5060	5060	5060	0
444	20230922	114900	60540390	5060	5060	5060	5060	20
445	20230922	114800	60439190	5060	5060	5060	5060	25
446	20230922	114700	60312690	5060	5060	5060	5060	0
447	20230922	114600	60312690	5060	5060	5060	5060	25
448	20230922	114500	60186190	5060	5060	5060	5060	25
449	20230922	114400	60059690	5060	5060	5060	5060	0
450	20230922	114300	60059690	5060	5070	5070	5060	33
451	20230922	114200	59892670	5060	5060	5060	5060	20
452	20230922	114100	59791470	5060	5060	5060	5060	0
453	20230922	114000	59791470	5060	5060	5060	5060	25
454	20230922	113900	59664970	5060	5060	5060	5060	25
455	20230922	113800	59538470	5060	5060	5060	5060	25
456	20230922	113700	59411970	5060	5060	5060	5060	0
457	20230922	113600	59411970	5060	5060	5060	5060	25
458	20230922	113500	59285470	5060	5060	5060	5060	20
459	20230922	113400	59184270	5070	5070	5070	5070	4
460	20230922	113300	59163990	5060	5070	5070	5060	29
461	20230922	113200	59017210	5060	5060	5060	5060	25
462	20230922	113100	58890710	5060	5060	5060	5060	0
463	20230922	113000	58890710	5060	5060	5060	5060	25
464	20230922	112900	58764210	5060	5060	5060	5060	25
465	20230922	112800	58637710	5060	5060	5060	5060	0
466	20230922	112700	58637710	5060	5060	5060	5060	20
467	20230922	112600	58536510	5060	5060	5060	5060	25
468	20230922	112500	58410010	5060	5060	5060	5060	0
469	20230922	112400	58410010	5060	5060	5060	5060	25
470	20230922	112300	58283510	5060	5060	5060	5060	25
471	20230922	112200	58157010	5060	5060	5060	5060	25
472	20230922	112100	58030510	5070	5070	5070	5070	0
473	20230922	112000	58030510	5070	5070	5070	5060	28
474	20230922	111900	57888750	5060	5060	5060	5060	25
475	20230922	111800	57762250	5060	5060	5060	5060	0
476	20230922	111700	57762250	5060	5060	5060	5060	25
477	20230922	111600	57635750	5060	5060	5060	5060	25
478	20230922	111500	57509250	5060	5060	5060	5060	0
479	20230922	111400	57509250	5060	5060	5060	5060	25
480	20230922	111300	57382750	5060	5060	5060	5060	25
481	20230922	111200	57256250	5060	5060	5060	5060	0
482	20230922	111100	57256250	5060	5060	5060	5060	20
483	20230922	111000	57155050	5060	5060	5060	5060	25
484	20230922	110900	57028550	5060	5060	5060	5060	0
485	20230922	110800	57028550	5060	5060	5060	5060	75
486	20230922	110700	56649050	5060	5060	5060	5060	25
487	20230922	110600	56522550	5060	5060	5060	5060	25
488	20230922	110500	56396050	5060	5060	5060	5060	0
489	20230922	110400	56396050	5060	5060	5060	5060	25
490	20230922	110300	56269550	5070	5070	5070	5070	20
491	20230922	110200	56168150	5080	5080	5080	5080	0
492	20230922	110100	56168150	5080	5080	5080	5080	10
493	20230922	110000	56117350	5060	5060	5060	5060	0
494	20230922	105900	56117350	5060	5060	5060	5060	0
495	20230922	105800	56117350	5060	5060	5060	5060	75
496	20230922	105700	55737850	5050	5050	5050	5050	20
497	20230922	105600	55636850	5050	5050	5050	5050	0
498	20230922	105500	55636850	5050	5050	5050	5050	23
499	20230922	105400	55520700	5060	5050	5060	5050	149
500	20230922	105300	54767010	5050	5050	5050	5050	0
501	20230922	105200	54767010	5050	5050	5050	5050	25
502	20230922	105100	54640760	5050	5050	5050	5050	25
503	20230922	105000	54514510	5050	5050	5050	5050	0
504	20230922	104900	54514510	5050	5060	5060	5050	60
505	20230922	104800	54211110	5050	5050	5050	5050	25
506	20230922	104700	54084860	5050	5060	5060	5050	125
507	20230922	104600	53452610	5060	5060	5060	5060	0
508	20230922	104500	53452610	5060	5060	5060	5060	25
509	20230922	104400	53326110	5060	5060	5060	5060	25
510	20230922	104300	53199610	5060	5060	5060	5060	0
511	20230922	104200	53199610	5060	5070	5070	5060	30
512	20230922	104100	53047710	5060	5060	5060	5060	25
513	20230922	104000	52921210	5060	5060	5060	5060	0
514	20230922	103900	52921210	5060	5060	5060	5060	25
515	20230922	103800	52794710	5060	5060	5060	5060	25
516	20230922	103700	52668210	5060	5060	5060	5060	0
517	20230922	103600	52668210	5060	5060	5060	5060	25
518	20230922	103500	52541710	5060	5060	5060	5060	20
519	20230922	103400	52440510	5060	5060	5060	5060	0
520	20230922	103300	52440510	5060	5060	5060	5060	25
521	20230922	103200	52314010	5070	5060	5070	5060	28
522	20230922	103100	52172300	5060	5060	5060	5060	8
523	20230922	103000	52131820	5070	5070	5070	5070	0
524	20230922	102900	52131820	5070	5070	5070	5070	0
525	20230922	102800	52131820	5070	5070	5070	5070	0
526	20230922	102700	52131820	5070	5050	5070	5050	198
527	20230922	102600	51127980	5050	5050	5050	5050	25
528	20230922	102500	51001730	5050	5050	5050	5050	25
529	20230922	102400	50875480	5050	5050	5050	5050	0
530	20230922	102300	50875480	5050	5060	5060	5050	173
531	20230922	102200	50000350	5060	5060	5060	5060	154
532	20230922	102100	49221110	5060	5060	5060	5060	0
533	20230922	102000	49221110	5060	5080	5080	5060	413
534	20230922	101900	47131150	5090	5090	5090	5090	8
535	20230922	101800	47090430	5070	5080	5080	5070	215
536	20230922	101700	46000370	5100	5100	5100	5100	0
537	20230922	101600	46000370	5100	5100	5100	5100	1
538	20230922	101500	45995270	5070	5060	5070	5060	356
539	20230922	101400	44190600	5070	5070	5070	5070	1
540	20230922	101300	44185530	5060	5060	5060	5060	1
541	20230922	101200	44180470	5070	5070	5070	5070	1
542	20230922	101100	44175400	5070	5070	5070	5070	1
543	20230922	101000	44170330	5060	5060	5060	5060	585
544	20230922	100900	41210230	5050	5050	5050	5050	0
545	20230922	100800	41210230	5050	5050	5050	5050	0
546	20230922	100700	41210230	5050	5050	5050	5050	1077
547	20230922	100600	35771380	5040	5040	5040	5040	20
548	20230922	100500	35670580	5040	5040	5040	5040	0
549	20230922	100400	35670580	5040	5050	5050	5040	495
550	20230922	100300	33171080	5050	5050	5050	5050	25
551	20230922	100200	33044830	5050	5050	5050	5050	0
552	20230922	100100	33044830	5050	5050	5050	5050	25
553	20230922	100000	32918580	5050	5050	5050	5050	25
554	20230922	095900	32792330	5050	5050	5050	5050	20
555	20230922	095800	32691330	5060	5060	5060	5060	23
556	20230922	095700	32574950	5050	5050	5050	5050	25
557	20230922	095600	32448700	5050	5050	5050	5050	25
558	20230922	095500	32322450	5050	5050	5050	5050	0
559	20230922	095400	32322450	5050	5050	5050	5050	25
560	20230922	095300	32196200	5060	5060	5060	5060	0
561	20230922	095200	32196200	5060	5060	5060	5060	0
562	20230922	095100	32196200	5060	5060	5060	5060	34
563	20230922	095000	32024160	5050	5050	5050	5050	0
564	20230922	094900	32024160	5050	5050	5050	5050	88
565	20230922	094800	31579760	5040	5040	5040	5040	70
566	20230922	094700	31226960	5040	5040	5040	5040	25
567	20230922	094600	31100960	5040	5050	5050	5040	7
568	20230922	094500	31065630	5040	5050	5050	5040	138
569	20230922	094400	30369010	5040	5040	5040	5040	20
570	20230922	094300	30268210	5040	5040	5040	5040	25
571	20230922	094200	30142210	5040	5040	5040	5040	0
572	20230922	094100	30142210	5040	5040	5040	5040	25
573	20230922	094000	30016210	5050	5050	5050	5050	0
574	20230922	093900	30016210	5050	5050	5050	5050	6
575	20230922	093800	29985910	5050	5050	5050	5050	12
576	20230922	093700	29925310	5050	5040	5050	5040	110
577	20230922	093600	29370880	5040	5040	5040	5040	67
578	20230922	093500	29033200	5040	5040	5040	5040	120
579	20230922	093400	28428400	5040	5040	5040	5040	55
580	20230922	093300	28151200	5040	5040	5040	5040	102
581	20230922	093200	27637120	5030	5040	5040	5030	33
582	20230922	093100	27471050	5040	5030	5040	5030	225
583	20230922	093000	26337300	5030	5040	5040	5030	627
584	20230922	092900	23182490	5030	5040	5040	5030	2123
585	20230922	092800	12482770	5050	5050	5050	5040	789
586	20230922	092700	8498590	5060	5050	5060	5050	18
587	20230922	092600	8407680	5050	5050	5050	5050	45
588	20230922	092500	8180430	5060	5070	5070	5060	20
589	20230922	092400	8079180	5070	5060	5070	5060	35
590	20230922	092300	7901980	5050	5050	5050	5050	0
591	20230922	092200	7901980	5050	5070	5070	5050	230
592	20230922	092100	6738960	5080	5070	5080	5070	26
593	20230922	092000	6607130	5070	5070	5070	5070	0
594	20230922	091900	6607130	5070	5070	5070	5070	39
595	20230922	091800	6409400	5070	5070	5070	5070	27
596	20230922	091700	6272510	5090	5090	5090	5090	0
597	20230922	091600	6272510	5090	5090	5090	5090	4
598	20230922	091500	6252150	5090	5090	5090	5090	0
599	20230922	091400	6252150	5090	5090	5090	5090	0
600	20230922	091300	6252150	5090	5090	5090	5090	0
601	20230922	091200	6252150	5090	5090	5090	5090	0
602	20230922	091100	6252150	5090	5090	5090	5090	0
603	20230922	091000	6252150	5090	5090	5090	5090	13
604	20230922	090900	6185980	5090	5090	5090	5090	0
605	20230922	090800	6185980	5090	5090	5090	5090	2
606	20230922	090700	6175800	5100	5080	5100	5060	1012
607	20230922	090600	1051960	5110	5110	5110	5110	0
608	20230922	090500	1051960	5110	5110	5110	5110	0
609	20230922	090400	1051960	5110	5080	5110	5080	11
610	20230922	090300	996050	5090	5090	5090	5090	0
611	20230922	090200	996050	5090	5090	5090	5090	0
612	20230922	090100	996050	5090	5090	5090	5090	20
613	20230922	090000	894250	5110	5110	5110	5110	175