KissMeData/067990/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	193200	295805400	5030	5030	5030	5030	541
3	20230921	193100	295805400	5030	5030	5030	5030	0
4	20230921	193000	295805400	5030	5030	5030	5030	0
5	20230921	192900	295805400	5030	5030	5030	5030	0
6	20230921	192800	295805400	5030	5030	5030	5030	0
7	20230921	192700	295805400	5030	5030	5030	5030	0
8	20230921	192600	295805400	5030	5030	5030	5030	0
9	20230921	192500	295805400	5030	5030	5030	5030	0
10	20230921	192400	295805400	5030	5030	5030	5030	0
11	20230921	192300	295805400	5030	5030	5030	5030	0
12	20230921	192200	295805400	5030	5030	5030	5030	0
13	20230921	192100	295805400	5030	5030	5030	5030	0
14	20230921	192000	295805400	5030	5030	5030	5030	0
15	20230921	191900	295805400	5030	5030	5030	5030	0
16	20230921	191800	295805400	5030	5030	5030	5030	0
17	20230921	191700	295805400	5030	5030	5030	5030	0
18	20230921	191600	295805400	5030	5030	5030	5030	0
19	20230921	191500	295805400	5030	5030	5030	5030	0
20	20230921	191400	295805400	5030	5030	5030	5030	0
21	20230921	191300	295805400	5030	5030	5030	5030	0
22	20230921	191200	295805400	5030	5030	5030	5030	0
23	20230921	191100	295805400	5030	5030	5030	5030	0
24	20230921	191000	295805400	5030	5030	5030	5030	0
25	20230921	190900	295805400	5030	5030	5030	5030	0
26	20230921	190800	295805400	5030	5030	5030	5030	0
27	20230921	190700	295805400	5030	5030	5030	5030	0
28	20230921	190600	295805400	5030	5030	5030	5030	0
29	20230921	190500	295805400	5030	5030	5030	5030	0
30	20230921	190400	295805400	5030	5030	5030	5030	0
31	20230921	190300	295805400	5030	5030	5030	5030	0
32	20230921	190200	295805400	5030	5030	5030	5030	541
33	20230921	190100	295805400	5030	5030	5030	5030	0
34	20230921	190000	295805400	5030	5030	5030	5030	0
35	20230921	185900	295805400	5030	5030	5030	5030	0
36	20230921	185800	295805400	5030	5030	5030	5030	0
37	20230921	185700	295805400	5030	5030	5030	5030	0
38	20230921	185600	295805400	5030	5030	5030	5030	0
39	20230921	185500	295805400	5030	5030	5030	5030	0
40	20230921	185400	295805400	5030	5030	5030	5030	0
41	20230921	185300	295805400	5030	5030	5030	5030	0
42	20230921	185200	295805400	5030	5030	5030	5030	0
43	20230921	185100	295805400	5030	5030	5030	5030	0
44	20230921	185000	295805400	5030	5030	5030	5030	0
45	20230921	184900	295805400	5030	5030	5030	5030	0
46	20230921	184800	295805400	5030	5030	5030	5030	0
47	20230921	184700	295805400	5030	5030	5030	5030	0
48	20230921	184600	295805400	5030	5030	5030	5030	0
49	20230921	184500	295805400	5030	5030	5030	5030	0
50	20230921	184400	295805400	5030	5030	5030	5030	0
51	20230921	184300	295805400	5030	5030	5030	5030	0
52	20230921	184200	295805400	5030	5030	5030	5030	0
53	20230921	184100	295805400	5030	5030	5030	5030	0
54	20230921	184000	295805400	5030	5030	5030	5030	0
55	20230921	183900	295805400	5030	5030	5030	5030	0
56	20230921	183800	295805400	5030	5030	5030	5030	0
57	20230921	183700	295805400	5030	5030	5030	5030	0
58	20230921	183600	295805400	5030	5030	5030	5030	0
59	20230921	183500	295805400	5030	5030	5030	5030	0
60	20230921	183400	295805400	5030	5030	5030	5030	0
61	20230921	183300	295805400	5030	5030	5030	5030	0
62	20230921	183200	295805400	5030	5030	5030	5030	541
63	20230921	183100	295805400	5030	5030	5030	5030	0
64	20230921	183000	295805400	5030	5030	5030	5030	0
65	20230921	182900	295805400	5030	5030	5030	5030	0
66	20230921	182800	295805400	5030	5030	5030	5030	0
67	20230921	182700	295805400	5030	5030	5030	5030	0
68	20230921	182600	295805400	5030	5030	5030	5030	0
69	20230921	182500	295805400	5030	5030	5030	5030	0
70	20230921	182400	295805400	5030	5030	5030	5030	0
71	20230921	182300	295805400	5030	5030	5030	5030	0
72	20230921	182200	295805400	5030	5030	5030	5030	0
73	20230921	182100	295805400	5030	5030	5030	5030	0
74	20230921	182000	295805400	5030	5030	5030	5030	0
75	20230921	181900	295805400	5030	5030	5030	5030	0
76	20230921	181800	295805400	5030	5030	5030	5030	0
77	20230921	181700	295805400	5030	5030	5030	5030	0
78	20230921	181600	295805400	5030	5030	5030	5030	0
79	20230921	181500	295805400	5030	5030	5030	5030	0
80	20230921	181400	295805400	5030	5030	5030	5030	0
81	20230921	181300	295805400	5030	5030	5030	5030	0
82	20230921	181200	295805400	5030	5030	5030	5030	0
83	20230921	181100	295805400	5030	5030	5030	5030	0
84	20230921	181000	295805400	5030	5030	5030	5030	0
85	20230921	180900	295805400	5030	5030	5030	5030	0
86	20230921	180800	295805400	5030	5030	5030	5030	0
87	20230921	180700	295805400	5030	5030	5030	5030	0
88	20230921	180600	295805400	5030	5030	5030	5030	0
89	20230921	180500	295805400	5030	5030	5030	5030	0
90	20230921	180400	295805400	5030	5030	5030	5030	0
91	20230921	180300	295805400	5030	5030	5030	5030	0
92	20230921	180200	295805400	5030	5030	5030	5030	541
93	20230921	180100	295805400	5030	5030	5030	5030	0
94	20230921	180000	295805400	5030	5030	5030	5030	0
95	20230921	175900	295805400	5030	5030	5030	5030	0
96	20230921	175800	295805400	5030	5030	5030	5030	0
97	20230921	175700	295805400	5030	5030	5030	5030	0
98	20230921	175600	295805400	5030	5030	5030	5030	0
99	20230921	175500	295805400	5030	5030	5030	5030	0
100	20230921	175400	295805400	5030	5030	5030	5030	0
101	20230921	175300	295805400	5030	5030	5030	5030	0
102	20230921	175200	295805400	5030	5030	5030	5030	0
103	20230921	175100	295805400	5030	5030	5030	5030	0
104	20230921	175000	295805400	5030	5030	5030	5030	0
105	20230921	174900	295805400	5030	5030	5030	5030	0
106	20230921	174800	295805400	5030	5030	5030	5030	0
107	20230921	174700	295805400	5030	5030	5030	5030	0
108	20230921	174600	295805400	5030	5030	5030	5030	0
109	20230921	174500	295805400	5030	5030	5030	5030	0
110	20230921	174400	295805400	5030	5030	5030	5030	0
111	20230921	174300	295805400	5030	5030	5030	5030	0
112	20230921	174200	295805400	5030	5030	5030	5030	0
113	20230921	174100	295805400	5030	5030	5030	5030	0
114	20230921	174000	295805400	5030	5030	5030	5030	0
115	20230921	173900	295805400	5030	5030	5030	5030	0
116	20230921	173800	295805400	5030	5030	5030	5030	0
117	20230921	173700	295805400	5030	5030	5030	5030	0
118	20230921	173600	295805400	5030	5030	5030	5030	0
119	20230921	173500	295805400	5030	5030	5030	5030	0
120	20230921	173400	295805400	5030	5030	5030	5030	0
121	20230921	173300	295805400	5030	5030	5030	5030	0
122	20230921	173200	295805400	5030	5030	5030	5030	541
123	20230921	173100	295805400	5030	5030	5030	5030	0
124	20230921	173000	295805400	5030	5030	5030	5030	0
125	20230921	172900	295805400	5030	5030	5030	5030	0
126	20230921	172800	295805400	5030	5030	5030	5030	0
127	20230921	172700	295805400	5030	5030	5030	5030	0
128	20230921	172600	295805400	5030	5030	5030	5030	0
129	20230921	172500	295805400	5030	5030	5030	5030	0
130	20230921	172400	295805400	5030	5030	5030	5030	0
131	20230921	172300	295805400	5030	5030	5030	5030	0
132	20230921	172200	295805400	5030	5030	5030	5030	0
133	20230921	172100	295805400	5030	5030	5030	5030	0
134	20230921	172000	295805400	5030	5030	5030	5030	0
135	20230921	171900	295805400	5030	5030	5030	5030	0
136	20230921	171800	295805400	5030	5030	5030	5030	0
137	20230921	171700	295805400	5030	5030	5030	5030	0
138	20230921	171600	295805400	5030	5030	5030	5030	0
139	20230921	171500	295805400	5030	5030	5030	5030	0
140	20230921	171400	295805400	5030	5030	5030	5030	0
141	20230921	171300	295805400	5030	5030	5030	5030	0
142	20230921	171200	295805400	5030	5030	5030	5030	0
143	20230921	171100	295805400	5030	5030	5030	5030	0
144	20230921	171000	295805400	5030	5030	5030	5030	0
145	20230921	170900	295805400	5030	5030	5030	5030	0
146	20230921	170800	295805400	5030	5030	5030	5030	0
147	20230921	170700	295805400	5030	5030	5030	5030	0
148	20230921	170600	295805400	5030	5030	5030	5030	0
149	20230921	170500	295805400	5030	5030	5030	5030	0
150	20230921	170400	295805400	5030	5030	5030	5030	0
151	20230921	170300	295805400	5030	5030	5030	5030	0
152	20230921	170200	295805400	5030	5030	5030	5030	541
153	20230921	170100	295805400	5030	5030	5030	5030	0
154	20230921	170000	295805400	5030	5030	5030	5030	0
155	20230921	165900	295805400	5030	5030	5030	5030	0
156	20230921	165800	295805400	5030	5030	5030	5030	0
157	20230921	165700	295805400	5030	5030	5030	5030	0
158	20230921	165600	295805400	5030	5030	5030	5030	0
159	20230921	165500	295805400	5030	5030	5030	5030	0
160	20230921	165400	295805400	5030	5030	5030	5030	0
161	20230921	165300	295805400	5030	5030	5030	5030	0
162	20230921	165200	295805400	5030	5030	5030	5030	0
163	20230921	165100	295805400	5030	5030	5030	5030	0
164	20230921	165000	295805400	5030	5030	5030	5030	0
165	20230921	164900	295805400	5030	5030	5030	5030	0
166	20230921	164800	295805400	5030	5030	5030	5030	0
167	20230921	164700	295805400	5030	5030	5030	5030	0
168	20230921	164600	295805400	5030	5030	5030	5030	0
169	20230921	164500	295805400	5030	5030	5030	5030	0
170	20230921	164400	295805400	5030	5030	5030	5030	0
171	20230921	164300	295805400	5030	5030	5030	5030	0
172	20230921	164200	295805400	5030	5030	5030	5030	0
173	20230921	164100	295805400	5030	5030	5030	5030	0
174	20230921	164000	295805400	5030	5030	5030	5030	0
175	20230921	163900	295805400	5030	5030	5030	5030	0
176	20230921	163800	295805400	5030	5030	5030	5030	0
177	20230921	163700	295805400	5030	5030	5030	5030	0
178	20230921	163600	295805400	5030	5030	5030	5030	0
179	20230921	163500	295805400	5030	5030	5030	5030	0
180	20230921	163400	295805400	5030	5030	5030	5030	0
181	20230921	163300	295805400	5030	5030	5030	5030	0
182	20230921	163200	295805400	5030	5030	5030	5030	541
183	20230921	163100	295805400	5030	5030	5030	5030	0
184	20230921	163000	295805400	5030	5030	5030	5030	0
185	20230921	162900	295805400	5030	5030	5030	5030	0
186	20230921	162800	295805400	5030	5030	5030	5030	0
187	20230921	162700	295805400	5030	5030	5030	5030	0
188	20230921	162600	295805400	5030	5030	5030	5030	0
189	20230921	162500	295805400	5030	5030	5030	5030	0
190	20230921	162400	295805400	5030	5030	5030	5030	0
191	20230921	162300	295805400	5030	5030	5030	5030	0
192	20230921	162200	295805400	5030	5030	5030	5030	0
193	20230921	162100	295805400	5030	5030	5030	5030	0
194	20230921	162000	295805400	5030	5030	5030	5030	0
195	20230921	161900	295805400	5030	5030	5030	5030	0
196	20230921	161800	295805400	5030	5030	5030	5030	0
197	20230921	161700	295805400	5030	5030	5030	5030	0
198	20230921	161600	295805400	5030	5030	5030	5030	0
199	20230921	161500	295805400	5030	5030	5030	5030	0
200	20230921	161400	295805400	5030	5030	5030	5030	0
201	20230921	161300	295805400	5030	5030	5030	5030	0
202	20230921	161200	295805400	5030	5030	5030	5030	0
203	20230921	161100	295805400	5030	5030	5030	5030	0
204	20230921	161000	295805400	5030	5030	5030	5030	0
205	20230921	160900	295805400	5030	5030	5030	5030	0
206	20230921	160800	295805400	5030	5030	5030	5030	0
207	20230921	160700	295805400	5030	5030	5030	5030	0
208	20230921	160600	295805400	5030	5030	5030	5030	0
209	20230921	160500	295805400	5030	5030	5030	5030	0
210	20230921	160400	295805400	5030	5030	5030	5030	0
211	20230921	160300	295805400	5030	5030	5030	5030	0
212	20230921	160200	295805400	5030	5030	5030	5030	541
213	20230921	160100	295805400	5030	5030	5030	5030	0
214	20230921	160000	295805400	5030	5030	5030	5030	0
215	20230921	155900	295805400	5030	5030	5030	5030	0
216	20230921	155800	295805400	5030	5030	5030	5030	0
217	20230921	155700	295805400	5030	5030	5030	5030	0
218	20230921	155600	295805400	5030	5030	5030	5030	0
219	20230921	155500	295805400	5030	5030	5030	5030	0
220	20230921	155400	295805400	5030	5030	5030	5030	0
221	20230921	155300	295805400	5030	5030	5030	5030	0
222	20230921	155200	295805400	5030	5030	5030	5030	0
223	20230921	155100	295805400	5030	5030	5030	5030	0
224	20230921	155000	295805400	5030	5030	5030	5030	0
225	20230921	154900	295805400	5030	5030	5030	5030	0
226	20230921	154800	295805400	5030	5030	5030	5030	0
227	20230921	154700	295805400	5030	5030	5030	5030	0
228	20230921	154600	295805400	5030	5030	5030	5030	0
229	20230921	154500	295805400	5030	5030	5030	5030	0
230	20230921	154400	295805400	5030	5030	5030	5030	0
231	20230921	154300	295805400	5030	5030	5030	5030	0
232	20230921	154200	295805400	5030	5030	5030	5030	0
233	20230921	154100	295805400	5030	5030	5030	5030	0
234	20230921	154000	295805400	5030	5030	5030	5030	0
235	20230921	153900	295805400	5030	5030	5030	5030	0
236	20230921	153800	295805400	5030	5030	5030	5030	0
237	20230921	153700	295805400	5030	5030	5030	5030	0
238	20230921	153600	295805400	5030	5030	5030	5030	0
239	20230921	153500	295805400	5030	5030	5030	5030	0
240	20230921	153400	295805400	5030	5030	5030	5030	0
241	20230921	153300	295805400	5030	5030	5030	5030	0
242	20230921	153200	295805400	5030	5030	5030	5030	541
243	20230921	153100	295805400	5030	5030	5030	5030	0
244	20230921	153000	295805400	5030	5030	5030	5030	541
245	20230921	152900	293084170	5010	5010	5010	5010	0
246	20230921	152800	293084170	5010	5010	5010	5010	0
247	20230921	152700	293084170	5010	5010	5010	5010	0
248	20230921	152600	293084170	5010	5010	5010	5010	0
249	20230921	152500	293084170	5010	5010	5010	5010	0
250	20230921	152400	293084170	5010	5010	5010	5010	0
251	20230921	152300	293084170	5010	5010	5010	5010	0
252	20230921	152200	293084170	5010	5010	5010	5010	0
253	20230921	152100	293084170	5010	5010	5010	5010	0
254	20230921	152000	293084170	5010	5010	5010	5010	0
255	20230921	151900	293084170	5010	5030	5050	5010	971
256	20230921	151800	288185210	5030	5030	5030	5030	5
257	20230921	151700	288160060	5030	5030	5030	5030	0
258	20230921	151600	288160060	5030	5030	5030	5030	90
259	20230921	151500	287707360	5030	5030	5030	5030	0
260	20230921	151400	287707360	5030	5030	5030	5030	0
261	20230921	151300	287707360	5030	5030	5030	5030	1
262	20230921	151200	287702330	5020	5020	5020	5020	0
263	20230921	151100	287702330	5020	5020	5020	5020	0
264	20230921	151000	287702330	5020	5020	5020	5020	0
265	20230921	150900	287702330	5020	5020	5020	5020	0
266	20230921	150800	287702330	5020	5020	5020	5020	0
267	20230921	150700	287702330	5020	5020	5020	5020	5
268	20230921	150600	287677230	5030	5030	5030	5030	0
269	20230921	150500	287677230	5030	5030	5030	5030	0
270	20230921	150400	287677230	5030	5020	5030	5020	486
271	20230921	150300	285233760	5020	5020	5020	5020	0
272	20230921	150200	285233760	5020	5010	5020	5010	46
273	20230921	150100	285003200	5010	5010	5010	5010	395
274	20230921	150000	283024250	5020	5020	5020	5020	0
275	20230921	145900	283024250	5020	5020	5020	5020	0
276	20230921	145800	283024250	5020	5020	5020	5020	1835
277	20230921	145700	273812550	5030	5030	5030	5030	5
278	20230921	145600	273787400	5030	5030	5030	5030	0
279	20230921	145500	273787400	5030	5030	5030	5030	0
280	20230921	145400	273787400	5030	5030	5030	5030	0
281	20230921	145300	273787400	5030	5030	5030	5030	0
282	20230921	145200	273787400	5030	5030	5030	5030	200
283	20230921	145100	272781400	5030	5030	5030	5030	380
284	20230921	145000	270870000	5030	5030	5030	5030	0
285	20230921	144900	270870000	5030	5030	5030	5030	0
286	20230921	144800	270870000	5030	5030	5030	5030	300
287	20230921	144700	269361000	5030	5030	5030	5030	0
288	20230921	144600	269361000	5030	5030	5030	5030	0
289	20230921	144500	269361000	5030	5030	5030	5030	0
290	20230921	144400	269361000	5030	5030	5030	5030	0
291	20230921	144300	269361000	5030	5030	5030	5030	0
292	20230921	144200	269361000	5030	5030	5030	5030	824
293	20230921	144100	265216280	5030	5030	5030	5030	0
294	20230921	144000	265216280	5030	5030	5030	5030	0
295	20230921	143900	265216280	5030	5030	5030	5030	0
296	20230921	143800	265216280	5030	5030	5030	5030	0
297	20230921	143700	265216280	5030	5030	5030	5030	0
298	20230921	143600	265216280	5030	5030	5030	5030	0
299	20230921	143500	265216280	5030	5030	5030	5030	0
300	20230921	143400	265216280	5030	5030	5030	5030	0
301	20230921	143300	265216280	5030	5030	5030	5030	0
302	20230921	143200	265216280	5030	5030	5030	5030	0
303	20230921	143100	265216280	5030	5030	5030	5030	500
304	20230921	143000	262701280	5030	5030	5030	5030	0
305	20230921	142900	262701280	5030	5030	5030	5030	12
306	20230921	142800	262640920	5030	5030	5030	5030	988
307	20230921	142700	257671280	5030	5030	5030	5030	0
308	20230921	142600	257671280	5030	5030	5030	5030	0
309	20230921	142500	257671280	5030	5030	5030	5030	0
310	20230921	142400	257671280	5030	5030	5030	5030	0
311	20230921	142300	257671280	5030	5030	5030	5030	0
312	20230921	142200	257671280	5030	5030	5030	5030	0
313	20230921	142100	257671280	5030	5030	5030	5030	0
314	20230921	142000	257671280	5030	5030	5030	5030	0
315	20230921	141900	257671280	5030	5030	5030	5030	50
316	20230921	141800	257419780	5020	5020	5020	5020	0
317	20230921	141700	257419780	5020	5020	5020	5020	0
318	20230921	141600	257419780	5020	5020	5020	5020	0
319	20230921	141500	257419780	5020	5020	5020	5020	0
320	20230921	141400	257419780	5020	5020	5020	5020	0
321	20230921	141300	257419780	5020	5020	5020	5020	0
322	20230921	141200	257419780	5020	5020	5020	5020	0
323	20230921	141100	257419780	5020	5020	5020	5020	0
324	20230921	141000	257419780	5020	5020	5020	5020	241
325	20230921	140900	256209960	5020	5020	5020	5020	209
326	20230921	140800	255160780	5020	5020	5020	5020	25
327	20230921	140700	255035280	5030	5030	5030	5030	0
328	20230921	140600	255035280	5030	5030	5030	5030	300
329	20230921	140500	253526280	5030	5030	5030	5030	0
330	20230921	140400	253526280	5030	5030	5030	5030	1
331	20230921	140300	253521250	5010	5010	5010	5010	0
332	20230921	140200	253521250	5010	5010	5010	5010	0
333	20230921	140100	253521250	5010	5010	5010	5010	0
334	20230921	140000	253521250	5010	5010	5010	5010	0
335	20230921	135900	253521250	5010	5020	5020	5010	2
336	20230921	135800	253511220	5010	5010	5010	5010	61
337	20230921	135700	253205610	5030	5030	5030	5030	0
338	20230921	135600	253205610	5030	5030	5030	5030	0
339	20230921	135500	253205610	5030	5030	5030	5030	0
340	20230921	135400	253205610	5030	5030	5030	5030	0
341	20230921	135300	253205610	5030	5030	5030	5030	500
342	20230921	135200	250690610	5030	5030	5030	5030	0
343	20230921	135100	250690610	5030	5030	5030	5030	0
344	20230921	135000	250690610	5030	5030	5030	5030	500
345	20230921	134900	248175610	5030	5030	5030	5030	0
346	20230921	134800	248175610	5030	5030	5030	5030	0
347	20230921	134700	248175610	5030	5030	5030	5030	100
348	20230921	134600	247672610	5030	5030	5030	5030	2
349	20230921	134500	247662550	5010	5010	5010	5010	0
350	20230921	134400	247662550	5010	5010	5010	5010	0
351	20230921	134300	247662550	5010	5010	5010	5010	0
352	20230921	134200	247662550	5010	5010	5010	5010	0
353	20230921	134100	247662550	5010	5010	5010	5010	0
354	20230921	134000	247662550	5010	5010	5010	5010	5
355	20230921	133900	247637500	5040	5040	5040	5040	0
356	20230921	133800	247637500	5040	5040	5040	5040	0
357	20230921	133700	247637500	5040	5040	5040	5040	0
358	20230921	133600	247637500	5040	5040	5040	5040	0
359	20230921	133500	247637500	5040	5040	5040	5040	0
360	20230921	133400	247637500	5040	5040	5040	5040	0
361	20230921	133300	247637500	5040	5040	5040	5040	0
362	20230921	133200	247637500	5040	5040	5040	5040	0
363	20230921	133100	247637500	5040	5040	5040	5040	0
364	20230921	133000	247637500	5040	5040	5040	5040	5
365	20230921	132900	247612300	5000	5000	5000	5000	0
366	20230921	132800	247612300	5000	5000	5000	5000	0
367	20230921	132700	247612300	5000	5020	5020	5000	10064
368	20230921	132600	197197650	5030	5030	5030	5030	397
369	20230921	132500	195200740	5030	5030	5030	5030	0
370	20230921	132400	195200740	5030	5030	5030	5030	0
371	20230921	132300	195200740	5030	5030	5030	5030	0
372	20230921	132200	195200740	5030	5030	5030	5030	0
373	20230921	132100	195200740	5030	5030	5030	5030	110
374	20230921	132000	194647440	5030	5030	5030	5030	50
375	20230921	131900	194395940	5030	5030	5030	5030	500
376	20230921	131800	191880940	5030	5030	5030	5030	0
377	20230921	131700	191880940	5030	5030	5030	5030	0
378	20230921	131600	191880940	5030	5030	5030	5030	1
379	20230921	131500	191875910	5020	5020	5020	5020	0
380	20230921	131400	191875910	5020	5020	5020	5020	0
381	20230921	131300	191875910	5020	5020	5020	5020	0
382	20230921	131200	191875910	5020	5020	5020	5020	0
383	20230921	131100	191875910	5020	5020	5020	5020	0
384	20230921	131000	191875910	5020	5020	5020	5020	461
385	20230921	130900	189561690	5020	5020	5020	5020	0
386	20230921	130800	189561690	5020	5020	5020	5020	0
387	20230921	130700	189561690	5020	5020	5020	5020	0
388	20230921	130600	189561690	5020	5020	5020	5020	0
389	20230921	130500	189561690	5020	5020	5020	5020	1100
390	20230921	130400	184039690	5020	5020	5020	5020	0
391	20230921	130300	184039690	5020	5020	5020	5020	31
392	20230921	130200	183884070	5030	5030	5030	5030	0
393	20230921	130100	183884070	5030	5030	5030	5030	33
394	20230921	130000	183718080	5030	5030	5030	5030	100
395	20230921	125900	183215080	5030	5030	5030	5030	33
396	20230921	125800	183049090	5030	5030	5030	5030	0
397	20230921	125700	183049090	5030	5030	5030	5030	0
398	20230921	125600	183049090	5030	5030	5030	5030	0
399	20230921	125500	183049090	5030	5030	5030	5030	33
400	20230921	125400	182883100	5020	5020	5020	5020	155
401	20230921	125300	182105000	5030	5030	5030	5030	200
402	20230921	125200	181099000	5030	5030	5030	5030	43
403	20230921	125100	180882710	5030	5030	5030	5030	4
404	20230921	125000	180862590	5030	5030	5030	5030	125
405	20230921	124900	180233840	5030	5030	5030	5030	101
406	20230921	124800	179725810	5030	5030	5030	5030	0
407	20230921	124700	179725810	5030	5030	5030	5030	0
408	20230921	124600	179725810	5030	5030	5030	5030	0
409	20230921	124500	179725810	5030	5030	5030	5030	0
410	20230921	124400	179725810	5030	5030	5030	5030	0
411	20230921	124300	179725810	5030	5030	5030	5030	0
412	20230921	124200	179725810	5030	5030	5030	5030	0
413	20230921	124100	179725810	5030	5040	5040	5030	2645
414	20230921	124000	166421450	5050	5050	5050	5050	9
415	20230921	123900	166376000	5040	5040	5040	5040	6
416	20230921	123800	166345760	5050	5050	5050	5050	2
417	20230921	123700	166335660	5040	5040	5040	5040	0
418	20230921	123600	166335660	5040	5040	5040	5040	6
419	20230921	123500	166305420	5040	5040	5040	5040	500
420	20230921	123400	163785420	5040	5040	5040	5040	0
421	20230921	123300	163785420	5040	5040	5040	5040	0
422	20230921	123200	163785420	5040	5040	5040	5040	302
423	20230921	123100	162263340	5040	5040	5040	5040	4
424	20230921	123000	162243180	5040	5040	5040	5040	10
425	20230921	122900	162192780	5040	5040	5040	5040	0
426	20230921	122800	162192780	5040	5040	5040	5040	0
427	20230921	122700	162192780	5040	5030	5040	5030	210
428	20230921	122600	161136280	5040	5040	5040	5040	1
429	20230921	122500	161131240	5040	5040	5040	5040	0
430	20230921	122400	161131240	5040	5040	5040	5040	0
431	20230921	122300	161131240	5040	5040	5040	5040	0
432	20230921	122200	161131240	5040	5040	5040	5040	0
433	20230921	122100	161131240	5040	5040	5040	5040	0
434	20230921	122000	161131240	5040	5040	5040	5040	0
435	20230921	121900	161131240	5040	5040	5040	5040	7
436	20230921	121800	161095960	5040	5040	5040	5040	0
437	20230921	121700	161095960	5040	5040	5040	5040	0
438	20230921	121600	161095960	5040	5040	5040	5040	0
439	20230921	121500	161095960	5040	5040	5040	5040	0
440	20230921	121400	161095960	5040	5040	5040	5040	0
441	20230921	121300	161095960	5040	5040	5040	5040	0
442	20230921	121200	161095960	5040	5040	5040	5040	0
443	20230921	121100	161095960	5040	5040	5040	5030	39
444	20230921	121000	160899410	5040	5040	5040	5040	0
445	20230921	120900	160899410	5040	5040	5040	5040	1391
446	20230921	120800	153888770	5040	5040	5040	5040	0
447	20230921	120700	153888770	5040	5040	5040	5040	0
448	20230921	120600	153888770	5040	5040	5040	5040	0
449	20230921	120500	153888770	5040	5040	5040	5040	99
450	20230921	120400	153389810	5040	5040	5040	5040	0
451	20230921	120300	153389810	5040	5040	5040	5040	0
452	20230921	120200	153389810	5040	5040	5040	5040	0
453	20230921	120100	153389810	5040	5040	5040	5040	0
454	20230921	120000	153389810	5040	5040	5040	5040	0
455	20230921	115900	153389810	5040	5040	5040	5040	0
456	20230921	115800	153389810	5040	5040	5040	5040	40
457	20230921	115700	153188210	5040	5040	5040	5040	0
458	20230921	115600	153188210	5040	5040	5040	5040	0
459	20230921	115500	153188210	5040	5040	5040	5040	0
460	20230921	115400	153188210	5040	5040	5040	5040	3
461	20230921	115300	153173090	5040	5040	5040	5040	3
462	20230921	115200	153157970	5040	5040	5040	5040	0
463	20230921	115100	153157970	5040	5040	5040	5040	3
464	20230921	115000	153142850	5030	5030	5030	5030	30
465	20230921	114900	152991950	5040	5040	5040	5040	0
466	20230921	114800	152991950	5040	5030	5040	5030	502
467	20230921	114700	150466870	5030	5030	5030	5030	0
468	20230921	114600	150466870	5030	5030	5030	5030	450
469	20230921	114500	148203370	5040	5040	5040	5040	22
470	20230921	114400	148092490	5030	5030	5030	5030	48
471	20230921	114300	147851050	5030	5030	5030	5030	160
472	20230921	114200	147046250	5050	5050	5050	5050	0
473	20230921	114100	147046250	5050	5050	5050	5050	0
474	20230921	114000	147046250	5050	5050	5050	5050	209
475	20230921	113900	145990800	5050	5050	5050	5050	0
476	20230921	113800	145990800	5050	5040	5050	5040	207
477	20230921	113700	144947450	5040	5040	5040	5040	0
478	20230921	113600	144947450	5040	5040	5040	5040	1378
479	20230921	113500	138002330	5040	5040	5040	5040	38
480	20230921	113400	137810810	5050	5050	5050	5050	0
481	20230921	113300	137810810	5050	5050	5050	5050	0
482	20230921	113200	137810810	5050	5050	5050	5050	10
483	20230921	113100	137760310	5040	5040	5040	5040	5
484	20230921	113000	137735110	5050	5050	5050	5050	0
485	20230921	112900	137735110	5050	5050	5050	5050	0
486	20230921	112800	137735110	5050	5050	5050	5050	0
487	20230921	112700	137735110	5050	5050	5050	5050	49
488	20230921	112600	137487660	5050	5050	5050	5050	3
489	20230921	112500	137472510	5050	5050	5050	5050	3
490	20230921	112400	137457360	5050	5050	5050	5050	0
491	20230921	112300	137457360	5050	5050	5050	5050	0
492	20230921	112200	137457360	5050	5050	5050	5050	0
493	20230921	112100	137457360	5050	5050	5050	5050	0
494	20230921	112000	137457360	5050	5050	5050	5050	200
495	20230921	111900	136447360	5050	5050	5050	5050	303
496	20230921	111800	134917210	5050	5050	5050	5050	3
497	20230921	111700	134902060	5040	5040	5040	5040	68
498	20230921	111600	134559340	5040	5040	5040	5040	0
499	20230921	111500	134559340	5040	5040	5040	5040	0
500	20230921	111400	134559340	5040	5040	5040	5040	100
501	20230921	111300	134055340	5040	5040	5040	5040	0
502	20230921	111200	134055340	5040	5040	5040	5040	1
503	20230921	111100	134050300	5040	5040	5040	5040	5
504	20230921	111000	134025100	5040	5040	5040	5040	5
505	20230921	110900	133999900	5040	5040	5040	5040	3
506	20230921	110800	133984780	5040	5040	5040	5040	0
507	20230921	110700	133984780	5040	5040	5040	5040	200
508	20230921	110600	132976780	5040	5040	5040	5040	1
509	20230921	110500	132971740	5040	5040	5040	5040	0
510	20230921	110400	132971740	5040	5040	5040	5040	0
511	20230921	110300	132971740	5040	5040	5040	5040	0
512	20230921	110200	132971740	5040	5040	5040	5040	0
513	20230921	110100	132971740	5040	5040	5040	5040	0
514	20230921	110000	132971740	5040	5040	5040	5040	0
515	20230921	105900	132971740	5040	5040	5040	5040	133
516	20230921	105800	132301420	5040	5040	5040	5040	0
517	20230921	105700	132301420	5040	5040	5040	5040	887
518	20230921	105600	127830940	5050	5050	5050	5050	2727
519	20230921	105500	114059590	5060	5060	5060	5060	200
520	20230921	105400	113047590	5060	5060	5060	5060	0
521	20230921	105300	113047590	5060	5060	5060	5060	0
522	20230921	105200	113047590	5060	5060	5060	5060	300
523	20230921	105100	111529590	5060	5060	5060	5060	2
524	20230921	105000	111519470	5060	5060	5060	5060	0
525	20230921	104900	111519470	5060	5060	5060	5060	0
526	20230921	104800	111519470	5060	5060	5060	5060	66
527	20230921	104700	111185510	5050	5050	5050	5050	1686
528	20230921	104600	102671210	5050	5050	5050	5050	0
529	20230921	104500	102671210	5050	5050	5050	5050	0
530	20230921	104400	102671210	5050	5050	5050	5050	0
531	20230921	104300	102671210	5050	5050	5050	5050	24
532	20230921	104200	102550010	5040	5040	5040	5040	37
533	20230921	104100	102363530	5050	5050	5050	5050	0
534	20230921	104000	102363530	5050	5050	5050	5050	1
535	20230921	103900	102358480	5050	5050	5050	5050	0
536	20230921	103800	102358480	5050	5050	5050	5050	22
537	20230921	103700	102247380	5040	5040	5040	5040	37
538	20230921	103600	102060900	5040	5040	5040	5040	0
539	20230921	103500	102060900	5040	5040	5040	5040	0
540	20230921	103400	102060900	5040	5040	5040	5040	37
541	20230921	103300	101874420	5050	5050	5050	5050	0
542	20230921	103200	101874420	5050	5050	5050	5050	9
543	20230921	103100	101828970	5040	5040	5040	5040	0
544	20230921	103000	101828970	5040	5040	5040	5040	376
545	20230921	102900	99933930	5040	5040	5040	5040	37
546	20230921	102800	99747450	5050	5050	5050	5050	0
547	20230921	102700	99747450	5050	5050	5050	5050	0
548	20230921	102600	99747450	5050	5050	5050	5050	5
549	20230921	102500	99722200	5050	5040	5050	5040	328
550	20230921	102400	98069070	5040	5040	5040	5040	0
551	20230921	102300	98069070	5040	5040	5040	5040	1176
552	20230921	102200	92142030	5050	5050	5050	5050	3
553	20230921	102100	92126880	5050	5050	5050	5050	8
554	20230921	102000	92086480	5040	5040	5040	5040	0
555	20230921	101900	92086480	5040	5040	5040	5040	37
556	20230921	101800	91900000	5050	5050	5050	5050	0
557	20230921	101700	91900000	5050	5050	5050	5050	2223
558	20230921	101600	80673850	5050	5050	5050	5050	0
559	20230921	101500	80673850	5050	5050	5050	5050	20
560	20230921	101400	80572850	5050	5050	5050	5050	100
561	20230921	101300	80067850	5050	5060	5060	5050	41
562	20230921	101200	79860770	5060	5060	5060	5060	1
563	20230921	101100	79855710	5050	5050	5050	5050	0
564	20230921	101000	79855710	5050	5050	5050	5050	37
565	20230921	100900	79668860	5050	5050	5050	5050	0
566	20230921	100800	79668860	5050	5050	5050	5050	0
567	20230921	100700	79668860	5050	5050	5050	5050	37
568	20230921	100600	79482010	5060	5060	5060	5060	200
569	20230921	100500	78470010	5050	5050	5050	5050	0
570	20230921	100400	78470010	5050	5050	5050	5050	37
571	20230921	100300	78283160	5050	5050	5050	5050	0
572	20230921	100200	78283160	5050	5050	5050	5050	0
573	20230921	100100	78283160	5050	5050	5050	5050	0
574	20230921	100000	78283160	5050	5050	5050	5050	37
575	20230921	095900	78096310	5060	5060	5060	5060	0
576	20230921	095800	78096310	5060	5060	5060	5060	3
577	20230921	095700	78081130	5060	5060	5060	5060	500
578	20230921	095600	75551130	5050	5050	5050	5050	0
579	20230921	095500	75551130	5050	5050	5050	5050	93
580	20230921	095400	75081480	5050	5050	5050	5050	3
581	20230921	095300	75066330	5050	5050	5050	5050	0
582	20230921	095200	75066330	5050	5050	5050	5050	22
583	20230921	095100	74955230	5050	5050	5050	5050	1217
584	20230921	095000	68809380	5050	5050	5050	5050	0
585	20230921	094900	68809380	5050	5040	5050	5040	62
586	20230921	094800	68496680	5050	5050	5050	5050	200
587	20230921	094700	67486680	5060	5060	5060	5050	694
588	20230921	094600	63980700	5060	5060	5060	5060	0
589	20230921	094500	63980700	5060	5060	5060	5060	5
590	20230921	094400	63955400	5060	5060	5060	5060	0
591	20230921	094300	63955400	5060	5050	5060	5050	70
592	20230921	094200	63601800	5050	5060	5060	5050	4820
593	20230921	094100	39237450	5090	5070	5090	5070	8
594	20230921	094000	39196850	5070	5080	5080	5070	819
595	20230921	093900	35044470	5090	5090	5090	5090	3
596	20230921	093800	35029200	5100	5100	5100	5100	2
597	20230921	093700	35019000	5100	5100	5100	5100	0
598	20230921	093600	35019000	5100	5090	5100	5090	25
599	20230921	093500	34891720	5090	5090	5100	5080	1843
600	20230921	093400	25527600	5110	5110	5110	5110	1
601	20230921	093300	25522490	5110	5110	5110	5110	226
602	20230921	093200	24367630	5110	5110	5110	5110	0
603	20230921	093100	24367630	5110	5110	5110	5110	2
604	20230921	093000	24357410	5160	5160	5160	5160	0
605	20230921	092900	24357410	5160	5160	5160	5160	0
606	20230921	092800	24357410	5160	5120	5160	5120	2002
607	20230921	092700	14085330	5130	5100	5130	5100	3
608	20230921	092600	14069970	5080	5080	5080	5080	37
609	20230921	092500	13882010	5080	5080	5080	5080	0
610	20230921	092400	13882010	5080	5080	5080	5080	10
611	20230921	092300	13831210	5080	5080	5080	5080	0
612	20230921	092200	13831210	5080	5080	5080	5080	0
613	20230921	092100	13831210	5080	5080	5080	5080	0
614	20230921	092000	13831210	5080	5080	5080	5080	0
615	20230921	091900	13831210	5080	5080	5080	5080	0
616	20230921	091800	13831210	5080	5080	5080	5080	0
617	20230921	091700	13831210	5080	5080	5080	5080	0
618	20230921	091600	13831210	5080	5080	5080	5080	0
619	20230921	091500	13831210	5080	5080	5080	5080	0
620	20230921	091400	13831210	5080	5080	5080	5080	144
621	20230921	091300	13099690	5080	5080	5080	5080	0
622	20230921	091200	13099690	5080	5080	5080	5080	0
623	20230921	091100	13099690	5080	5080	5080	5080	136
624	20230921	091000	12408810	5080	5060	5080	5060	38
625	20230921	090900	12216510	5070	5070	5070	5070	434
626	20230921	090800	10016130	5080	5090	5090	5080	1240
627	20230921	090700	3710610	5090	5090	5090	5090	0
628	20230921	090600	3710610	5090	5090	5090	5090	0
629	20230921	090500	3710610	5090	5090	5090	5090	59
630	20230921	090400	3410300	5090	5090	5090	5090	0
631	20230921	090300	3410300	5090	5090	5090	5090	0
632	20230921	090200	3410300	5090	5090	5090	5090	410
633	20230921	090100	1323400	5090	5090	5090	5090	0
634	20230921	090000	1323400	5090	5090	5090	5090	260