KissMeData/017480/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	185500	167696740	5080	5080	5080	5080	346
3	20230911	185400	167696740	5080	5080	5080	5080	0
4	20230911	185300	167696740	5080	5080	5080	5080	0
5	20230911	185200	167696740	5080	5080	5080	5080	0
6	20230911	185100	167696740	5080	5080	5080	5080	0
7	20230911	185000	167696740	5080	5080	5080	5080	0
8	20230911	184900	167696740	5080	5080	5080	5080	0
9	20230911	184800	167696740	5080	5080	5080	5080	0
10	20230911	184700	167696740	5080	5080	5080	5080	0
11	20230911	184600	167696740	5080	5080	5080	5080	0
12	20230911	184500	167696740	5080	5080	5080	5080	0
13	20230911	184400	167696740	5080	5080	5080	5080	0
14	20230911	184300	167696740	5080	5080	5080	5080	0
15	20230911	184200	167696740	5080	5080	5080	5080	0
16	20230911	184100	167696740	5080	5080	5080	5080	0
17	20230911	184000	167696740	5080	5080	5080	5080	0
18	20230911	183900	167696740	5080	5080	5080	5080	0
19	20230911	183800	167696740	5080	5080	5080	5080	0
20	20230911	183700	167696740	5080	5080	5080	5080	0
21	20230911	183600	167696740	5080	5080	5080	5080	0
22	20230911	183500	167696740	5080	5080	5080	5080	0
23	20230911	183400	167696740	5080	5080	5080	5080	0
24	20230911	183300	167696740	5080	5080	5080	5080	0
25	20230911	183200	167696740	5080	5080	5080	5080	0
26	20230911	183100	167696740	5080	5080	5080	5080	0
27	20230911	183000	167696740	5080	5080	5080	5080	0
28	20230911	182900	167696740	5080	5080	5080	5080	0
29	20230911	182800	167696740	5080	5080	5080	5080	0
30	20230911	182700	167696740	5080	5080	5080	5080	0
31	20230911	182600	167696740	5080	5080	5080	5080	0
32	20230911	182500	167696740	5080	5080	5080	5080	346
33	20230911	182400	167696740	5080	5080	5080	5080	0
34	20230911	182300	167696740	5080	5080	5080	5080	0
35	20230911	182200	167696740	5080	5080	5080	5080	0
36	20230911	182100	167696740	5080	5080	5080	5080	0
37	20230911	182000	167696740	5080	5080	5080	5080	0
38	20230911	181900	167696740	5080	5080	5080	5080	0
39	20230911	181800	167696740	5080	5080	5080	5080	0
40	20230911	181700	167696740	5080	5080	5080	5080	0
41	20230911	181600	167696740	5080	5080	5080	5080	0
42	20230911	181500	167696740	5080	5080	5080	5080	0
43	20230911	181400	167696740	5080	5080	5080	5080	0
44	20230911	181300	167696740	5080	5080	5080	5080	0
45	20230911	181200	167696740	5080	5080	5080	5080	0
46	20230911	181100	167696740	5080	5080	5080	5080	0
47	20230911	181000	167696740	5080	5080	5080	5080	0
48	20230911	180900	167696740	5080	5080	5080	5080	0
49	20230911	180800	167696740	5080	5080	5080	5080	0
50	20230911	180700	167696740	5080	5080	5080	5080	0
51	20230911	180600	167696740	5080	5080	5080	5080	0
52	20230911	180500	167696740	5080	5080	5080	5080	0
53	20230911	180400	167696740	5080	5080	5080	5080	0
54	20230911	180300	167696740	5080	5080	5080	5080	0
55	20230911	180200	167696740	5080	5080	5080	5080	0
56	20230911	180100	167696740	5080	5080	5080	5080	0
57	20230911	180000	167696740	5080	5080	5080	5080	0
58	20230911	175900	167696740	5080	5080	5080	5080	0
59	20230911	175800	167696740	5080	5080	5080	5080	0
60	20230911	175700	167696740	5080	5080	5080	5080	0
61	20230911	175600	167696740	5080	5080	5080	5080	0
62	20230911	175500	167696740	5080	5080	5080	5080	346
63	20230911	175400	167696740	5080	5080	5080	5080	0
64	20230911	175300	167696740	5080	5080	5080	5080	0
65	20230911	175200	167696740	5080	5080	5080	5080	0
66	20230911	175100	167696740	5080	5080	5080	5080	0
67	20230911	175000	167696740	5080	5080	5080	5080	0
68	20230911	174900	167696740	5080	5080	5080	5080	0
69	20230911	174800	167696740	5080	5080	5080	5080	0
70	20230911	174700	167696740	5080	5080	5080	5080	0
71	20230911	174600	167696740	5080	5080	5080	5080	0
72	20230911	174500	167696740	5080	5080	5080	5080	0
73	20230911	174400	167696740	5080	5080	5080	5080	0
74	20230911	174300	167696740	5080	5080	5080	5080	0
75	20230911	174200	167696740	5080	5080	5080	5080	0
76	20230911	174100	167696740	5080	5080	5080	5080	0
77	20230911	174000	167696740	5080	5080	5080	5080	0
78	20230911	173900	167696740	5080	5080	5080	5080	0
79	20230911	173800	167696740	5080	5080	5080	5080	0
80	20230911	173700	167696740	5080	5080	5080	5080	0
81	20230911	173600	167696740	5080	5080	5080	5080	0
82	20230911	173500	167696740	5080	5080	5080	5080	0
83	20230911	173400	167696740	5080	5080	5080	5080	0
84	20230911	173300	167696740	5080	5080	5080	5080	0
85	20230911	173200	167696740	5080	5080	5080	5080	0
86	20230911	173100	167696740	5080	5080	5080	5080	0
87	20230911	173000	167696740	5080	5080	5080	5080	0
88	20230911	172900	167696740	5080	5080	5080	5080	0
89	20230911	172800	167696740	5080	5080	5080	5080	0
90	20230911	172700	167696740	5080	5080	5080	5080	0
91	20230911	172600	167696740	5080	5080	5080	5080	0
92	20230911	172500	167696740	5080	5080	5080	5080	346
93	20230911	172400	167696740	5080	5080	5080	5080	0
94	20230911	172300	167696740	5080	5080	5080	5080	0
95	20230911	172200	167696740	5080	5080	5080	5080	0
96	20230911	172100	167696740	5080	5080	5080	5080	0
97	20230911	172000	167696740	5080	5080	5080	5080	0
98	20230911	171900	167696740	5080	5080	5080	5080	0
99	20230911	171800	167696740	5080	5080	5080	5080	0
100	20230911	171700	167696740	5080	5080	5080	5080	0
101	20230911	171600	167696740	5080	5080	5080	5080	0
102	20230911	171500	167696740	5080	5080	5080	5080	0
103	20230911	171400	167696740	5080	5080	5080	5080	0
104	20230911	171300	167696740	5080	5080	5080	5080	0
105	20230911	171200	167696740	5080	5080	5080	5080	0
106	20230911	171100	167696740	5080	5080	5080	5080	0
107	20230911	171000	167696740	5080	5080	5080	5080	0
108	20230911	170900	167696740	5080	5080	5080	5080	0
109	20230911	170800	167696740	5080	5080	5080	5080	0
110	20230911	170700	167696740	5080	5080	5080	5080	0
111	20230911	170600	167696740	5080	5080	5080	5080	0
112	20230911	170500	167696740	5080	5080	5080	5080	0
113	20230911	170400	167696740	5080	5080	5080	5080	0
114	20230911	170300	167696740	5080	5080	5080	5080	0
115	20230911	170200	167696740	5080	5080	5080	5080	0
116	20230911	170100	167696740	5080	5080	5080	5080	0
117	20230911	170000	167696740	5080	5080	5080	5080	0
118	20230911	165900	167696740	5080	5080	5080	5080	0
119	20230911	165800	167696740	5080	5080	5080	5080	0
120	20230911	165700	167696740	5080	5080	5080	5080	0
121	20230911	165600	167696740	5080	5080	5080	5080	0
122	20230911	165500	167696740	5080	5080	5080	5080	346
123	20230911	165400	167696740	5080	5080	5080	5080	0
124	20230911	165300	167696740	5080	5080	5080	5080	0
125	20230911	165200	167696740	5080	5080	5080	5080	0
126	20230911	165100	167696740	5080	5080	5080	5080	0
127	20230911	165000	167696740	5080	5080	5080	5080	0
128	20230911	164900	167696740	5080	5080	5080	5080	0
129	20230911	164800	167696740	5080	5080	5080	5080	0
130	20230911	164700	167696740	5080	5080	5080	5080	0
131	20230911	164600	167696740	5080	5080	5080	5080	0
132	20230911	164500	167696740	5080	5080	5080	5080	0
133	20230911	164400	167696740	5080	5080	5080	5080	0
134	20230911	164300	167696740	5080	5080	5080	5080	0
135	20230911	164200	167696740	5080	5080	5080	5080	0
136	20230911	164100	167696740	5080	5080	5080	5080	0
137	20230911	164000	167696740	5080	5080	5080	5080	0
138	20230911	163900	167696740	5080	5080	5080	5080	0
139	20230911	163800	167696740	5080	5080	5080	5080	0
140	20230911	163700	167696740	5080	5080	5080	5080	0
141	20230911	163600	167696740	5080	5080	5080	5080	0
142	20230911	163500	167696740	5080	5080	5080	5080	0
143	20230911	163400	167696740	5080	5080	5080	5080	0
144	20230911	163300	167696740	5080	5080	5080	5080	0
145	20230911	163200	167696740	5080	5080	5080	5080	0
146	20230911	163100	167696740	5080	5080	5080	5080	0
147	20230911	163000	167696740	5080	5080	5080	5080	0
148	20230911	162900	167696740	5080	5080	5080	5080	0
149	20230911	162800	167696740	5080	5080	5080	5080	0
150	20230911	162700	167696740	5080	5080	5080	5080	0
151	20230911	162600	167696740	5080	5080	5080	5080	0
152	20230911	162500	167696740	5080	5080	5080	5080	346
153	20230911	162400	167696740	5080	5080	5080	5080	0
154	20230911	162300	167696740	5080	5080	5080	5080	0
155	20230911	162200	167696740	5080	5080	5080	5080	0
156	20230911	162100	167696740	5080	5080	5080	5080	0
157	20230911	162000	167696740	5080	5080	5080	5080	0
158	20230911	161900	167696740	5080	5080	5080	5080	0
159	20230911	161800	167696740	5080	5080	5080	5080	0
160	20230911	161700	167696740	5080	5080	5080	5080	0
161	20230911	161600	167696740	5080	5080	5080	5080	0
162	20230911	161500	167696740	5080	5080	5080	5080	0
163	20230911	161400	167696740	5080	5080	5080	5080	0
164	20230911	161300	167696740	5080	5080	5080	5080	0
165	20230911	161200	167696740	5080	5080	5080	5080	0
166	20230911	161100	167696740	5080	5080	5080	5080	0
167	20230911	161000	167696740	5080	5080	5080	5080	0
168	20230911	160900	167696740	5080	5080	5080	5080	0
169	20230911	160800	167696740	5080	5080	5080	5080	0
170	20230911	160700	167696740	5080	5080	5080	5080	0
171	20230911	160600	167696740	5080	5080	5080	5080	0
172	20230911	160500	167696740	5080	5080	5080	5080	0
173	20230911	160400	167696740	5080	5080	5080	5080	0
174	20230911	160300	167696740	5080	5080	5080	5080	0
175	20230911	160200	167696740	5080	5080	5080	5080	0
176	20230911	160100	167696740	5080	5080	5080	5080	0
177	20230911	160000	167696740	5080	5080	5080	5080	0
178	20230911	155900	167696740	5080	5080	5080	5080	0
179	20230911	155800	167696740	5080	5080	5080	5080	0
180	20230911	155700	167696740	5080	5080	5080	5080	0
181	20230911	155600	167696740	5080	5080	5080	5080	0
182	20230911	155500	167696740	5080	5080	5080	5080	346
183	20230911	155400	167696740	5080	5080	5080	5080	0
184	20230911	155300	167696740	5080	5080	5080	5080	0
185	20230911	155200	167696740	5080	5080	5080	5080	0
186	20230911	155100	167696740	5080	5080	5080	5080	0
187	20230911	155000	167696740	5080	5080	5080	5080	0
188	20230911	154900	167696740	5080	5080	5080	5080	0
189	20230911	154800	167696740	5080	5080	5080	5080	0
190	20230911	154700	167696740	5080	5080	5080	5080	0
191	20230911	154600	167696740	5080	5080	5080	5080	0
192	20230911	154500	167696740	5080	5080	5080	5080	0
193	20230911	154400	167696740	5080	5080	5080	5080	0
194	20230911	154300	167696740	5080	5080	5080	5080	0
195	20230911	154200	167696740	5080	5080	5080	5080	0
196	20230911	154100	167696740	5080	5080	5080	5080	0
197	20230911	154000	167696740	5080	5080	5080	5080	0
198	20230911	153900	167696740	5080	5080	5080	5080	0
199	20230911	153800	167696740	5080	5080	5080	5080	0
200	20230911	153700	167696740	5080	5080	5080	5080	0
201	20230911	153600	167696740	5080	5080	5080	5080	0
202	20230911	153500	167696740	5080	5080	5080	5080	0
203	20230911	153400	167696740	5080	5080	5080	5080	0
204	20230911	153300	167696740	5080	5080	5080	5080	0
205	20230911	153200	167696740	5080	5080	5080	5080	0
206	20230911	153100	167696740	5080	5080	5080	5080	0
207	20230911	153000	167696740	5080	5080	5080	5080	346
208	20230911	152900	165939060	5050	5050	5050	5050	0
209	20230911	152800	165939060	5050	5050	5050	5050	0
210	20230911	152700	165939060	5050	5050	5050	5050	0
211	20230911	152600	165939060	5050	5050	5050	5050	0
212	20230911	152500	165939060	5050	5050	5050	5050	0
213	20230911	152400	165939060	5050	5050	5050	5050	0
214	20230911	152300	165939060	5050	5050	5050	5050	0
215	20230911	152200	165939060	5050	5050	5050	5050	0
216	20230911	152100	165939060	5050	5050	5050	5050	0
217	20230911	152000	165939060	5050	5050	5050	5050	0
218	20230911	151900	165939060	5050	5050	5050	5050	0
219	20230911	151800	165939060	5050	5050	5050	5050	0
220	20230911	151700	165939060	5050	5050	5050	5050	0
221	20230911	151600	165939060	5050	5050	5050	5050	26
222	20230911	151500	165807760	5080	5080	5080	5080	0
223	20230911	151400	165807760	5080	5080	5080	5080	0
224	20230911	151300	165807760	5080	5080	5080	5080	0
225	20230911	151200	165807760	5080	5080	5080	5080	0
226	20230911	151100	165807760	5080	5080	5080	5080	1
227	20230911	151000	165802680	5070	5070	5070	5070	0
228	20230911	150900	165802680	5070	5070	5070	5070	0
229	20230911	150800	165802680	5070	5070	5070	5070	0
230	20230911	150700	165802680	5070	5070	5070	5070	0
231	20230911	150600	165802680	5070	5070	5070	5070	0
232	20230911	150500	165802680	5070	5070	5070	5070	0
233	20230911	150400	165802680	5070	5070	5070	5070	0
234	20230911	150300	165802680	5070	5070	5070	5070	6
235	20230911	150200	165772260	5030	5030	5030	5030	0
236	20230911	150100	165772260	5030	5030	5030	5030	0
237	20230911	150000	165772260	5030	5030	5030	5030	0
238	20230911	145900	165772260	5030	5030	5030	5030	0
239	20230911	145800	165772260	5030	5030	5030	5030	0
240	20230911	145700	165772260	5030	5030	5030	5030	0
241	20230911	145600	165772260	5030	5030	5030	5030	0
242	20230911	145500	165772260	5030	5030	5030	5030	0
243	20230911	145400	165772260	5030	5030	5030	5030	0
244	20230911	145300	165772260	5030	5040	5040	5030	38
245	20230911	145200	165580920	5030	5030	5030	5030	23
246	20230911	145100	165465230	5030	5030	5030	5030	6
247	20230911	145000	165435050	5030	5030	5030	5030	0
248	20230911	144900	165435050	5030	5030	5030	5030	0
249	20230911	144800	165435050	5030	5030	5030	5030	0
250	20230911	144700	165435050	5030	5030	5030	5030	0
251	20230911	144600	165435050	5030	5030	5030	5030	0
252	20230911	144500	165435050	5030	5030	5030	5030	10
253	20230911	144400	165384750	5030	5030	5030	5030	0
254	20230911	144300	165384750	5030	5070	5070	5030	200
255	20230911	144200	164377930	5080	5080	5080	5080	5
256	20230911	144100	164352530	5080	5080	5080	5080	0
257	20230911	144000	164352530	5080	5070	5080	5070	8
258	20230911	143900	164311900	5080	5080	5080	5080	0
259	20230911	143800	164311900	5080	5080	5080	5080	0
260	20230911	143700	164311900	5080	5080	5080	5080	0
261	20230911	143600	164311900	5080	5080	5080	5080	0
262	20230911	143500	164311900	5080	5080	5080	5080	0
263	20230911	143400	164311900	5080	5080	5080	5080	0
264	20230911	143300	164311900	5080	5080	5080	5080	2
265	20230911	143200	164301740	5040	5050	5050	5040	21
266	20230911	143100	164195880	5080	5080	5080	5080	0
267	20230911	143000	164195880	5080	5080	5080	5080	2
268	20230911	142900	164185720	5080	5080	5080	5080	2
269	20230911	142800	164175560	5080	5080	5080	5080	0
270	20230911	142700	164175560	5080	5080	5080	5080	78
271	20230911	142600	163779320	5080	5080	5080	5080	0
272	20230911	142500	163779320	5080	5080	5080	5080	0
273	20230911	142400	163779320	5080	5080	5080	5080	0
274	20230911	142300	163779320	5080	5080	5080	5080	0
275	20230911	142200	163779320	5080	5080	5080	5080	16
276	20230911	142100	163698040	5080	5080	5080	5080	0
277	20230911	142000	163698040	5080	5080	5080	5080	0
278	20230911	141900	163698040	5080	5080	5080	5080	0
279	20230911	141800	163698040	5080	5080	5080	5080	0
280	20230911	141700	163698040	5080	5080	5080	5080	0
281	20230911	141600	163698040	5080	5080	5080	5080	2
282	20230911	141500	163687880	5040	5040	5040	5040	0
283	20230911	141400	163687880	5040	5040	5040	5040	0
284	20230911	141300	163687880	5040	5040	5040	5040	0
285	20230911	141200	163687880	5040	5040	5040	5040	0
286	20230911	141100	163687880	5040	5040	5040	5040	0
287	20230911	141000	163687880	5040	5040	5040	5040	0
288	20230911	140900	163687880	5040	5040	5040	5040	18
289	20230911	140800	163597160	5040	5040	5040	5040	0
290	20230911	140700	163597160	5040	5040	5040	5040	8
291	20230911	140600	163556840	5040	5040	5040	5040	0
292	20230911	140500	163556840	5040	5040	5040	5040	0
293	20230911	140400	163556840	5040	5040	5090	5040	230
294	20230911	140300	162397420	5080	5080	5080	5080	10
295	20230911	140200	162346620	5080	5080	5080	5080	10
296	20230911	140100	162295820	5040	5040	5040	5040	0
297	20230911	140000	162295820	5040	5040	5040	5040	0
298	20230911	135900	162295820	5040	5040	5040	5040	0
299	20230911	135800	162295820	5040	5040	5040	5040	0
300	20230911	135700	162295820	5040	5040	5040	5040	0
301	20230911	135600	162295820	5040	5040	5040	5040	0
302	20230911	135500	162295820	5040	5040	5040	5040	0
303	20230911	135400	162295820	5040	5050	5050	5040	269
304	20230911	135300	160940040	5090	5090	5090	5090	0
305	20230911	135200	160940040	5090	5090	5090	5090	0
306	20230911	135100	160940040	5090	5090	5090	5090	0
307	20230911	135000	160940040	5090	5090	5090	5090	0
308	20230911	134900	160940040	5090	5090	5090	5090	0
309	20230911	134800	160940040	5090	5090	5090	5090	0
310	20230911	134700	160940040	5090	5090	5090	5090	0
311	20230911	134600	160940040	5090	5090	5090	5090	0
312	20230911	134500	160940040	5090	5090	5090	5090	0
313	20230911	134400	160940040	5090	5090	5090	5090	0
314	20230911	134300	160940040	5090	5090	5090	5090	0
315	20230911	134200	160940040	5090	5090	5090	5090	0
316	20230911	134100	160940040	5090	5090	5090	5090	0
317	20230911	134000	160940040	5090	5090	5090	5090	0
318	20230911	133900	160940040	5090	5090	5090	5090	0
319	20230911	133800	160940040	5090	5090	5090	5090	0
320	20230911	133700	160940040	5090	5090	5090	5090	0
321	20230911	133600	160940040	5090	5090	5090	5090	0
322	20230911	133500	160940040	5090	5090	5090	5090	0
323	20230911	133400	160940040	5090	5090	5090	5090	0
324	20230911	133300	160940040	5090	5090	5090	5090	0
325	20230911	133200	160940040	5090	5090	5090	5090	3
326	20230911	133100	160924770	5040	5040	5040	5040	0
327	20230911	133000	160924770	5040	5090	5090	5040	315
328	20230911	132900	159336950	5090	5090	5090	5090	8
329	20230911	132800	159296230	5090	5090	5090	5090	0
330	20230911	132700	159296230	5090	5090	5090	5090	0
331	20230911	132600	159296230	5090	5090	5090	5090	1
332	20230911	132500	159291140	5080	5080	5080	5080	0
333	20230911	132400	159291140	5080	5080	5080	5080	0
334	20230911	132300	159291140	5080	5080	5080	5080	12
335	20230911	132200	159230180	5080	5080	5080	5080	0
336	20230911	132100	159230180	5080	5080	5080	5080	0
337	20230911	132000	159230180	5080	5080	5080	5080	38
338	20230911	131900	159037140	5090	5090	5090	5090	0
339	20230911	131800	159037140	5090	5090	5090	5090	10
340	20230911	131700	158986240	5050	5050	5050	5050	0
341	20230911	131600	158986240	5050	5060	5060	5050	430
342	20230911	131500	156814500	5090	5090	5090	5090	0
343	20230911	131400	156814500	5090	5090	5090	5090	4
344	20230911	131300	156794140	5060	5060	5060	5060	0
345	20230911	131200	156794140	5060	5060	5060	5060	0
346	20230911	131100	156794140	5060	5060	5060	5060	0
347	20230911	131000	156794140	5060	5060	5060	5060	0
348	20230911	130900	156794140	5060	5060	5060	5060	63
349	20230911	130800	156475360	5050	5050	5050	5050	0
350	20230911	130700	156475360	5050	5050	5050	5050	0
351	20230911	130600	156475360	5050	5050	5050	5050	0
352	20230911	130500	156475360	5050	5050	5050	5050	0
353	20230911	130400	156475360	5050	5050	5050	5050	0
354	20230911	130300	156475360	5050	5050	5050	5050	0
355	20230911	130200	156475360	5050	5050	5050	5050	0
356	20230911	130100	156475360	5050	5050	5050	5050	0
357	20230911	130000	156475360	5050	5050	5050	5050	293
358	20230911	125900	154995710	5100	5100	5100	5100	0
359	20230911	125800	154995710	5100	5100	5100	5100	0
360	20230911	125700	154995710	5100	5100	5100	5100	0
361	20230911	125600	154995710	5100	5100	5100	5100	20
362	20230911	125500	154893710	5060	5060	5060	5060	179
363	20230911	125400	153987970	5060	5060	5060	5060	153
364	20230911	125300	153213790	5070	5070	5070	5070	0
365	20230911	125200	153213790	5070	5070	5070	5070	6
366	20230911	125100	153183370	5070	5090	5090	5070	20
367	20230911	125000	153081650	5090	5090	5090	5090	0
368	20230911	124900	153081650	5090	5090	5090	5090	1
369	20230911	124800	153076560	5090	5090	5090	5090	1
370	20230911	124700	153071470	5090	5090	5090	5090	2
371	20230911	124600	153061290	5100	5100	5100	5100	0
372	20230911	124500	153061290	5100	5100	5100	5100	0
373	20230911	124400	153061290	5100	5100	5100	5100	293
374	20230911	124300	151566990	5060	5060	5060	5060	0
375	20230911	124200	151566990	5060	5060	5060	5060	300
376	20230911	124100	150048990	5060	5060	5060	5060	0
377	20230911	124000	150048990	5060	5060	5060	5060	0
378	20230911	123900	150048990	5060	5060	5060	5060	0
379	20230911	123800	150048990	5060	5060	5060	5060	0
380	20230911	123700	150048990	5060	5090	5090	5060	311
381	20230911	123600	148472940	5090	5090	5090	5090	0
382	20230911	123500	148472940	5090	5090	5090	5090	5
383	20230911	123400	148447490	5100	5090	5100	5090	5
384	20230911	123300	148422010	5100	5100	5100	5100	10
385	20230911	123200	148371010	5100	5100	5100	5100	0
386	20230911	123100	148371010	5100	5100	5100	5100	0
387	20230911	123000	148371010	5100	5100	5100	5100	1
388	20230911	122900	148365910	5100	5100	5100	5100	0
389	20230911	122800	148365910	5100	5100	5100	5100	0
390	20230911	122700	148365910	5100	5100	5100	5100	0
391	20230911	122600	148365910	5100	5100	5100	5100	0
392	20230911	122500	148365910	5100	5100	5100	5100	0
393	20230911	122400	148365910	5100	5100	5100	5100	0
394	20230911	122300	148365910	5100	5100	5100	5100	0
395	20230911	122200	148365910	5100	5100	5100	5100	20
396	20230911	122100	148263910	5100	5100	5100	5100	619
397	20230911	122000	145107010	5060	5060	5060	5060	0
398	20230911	121900	145107010	5060	5060	5060	5060	0
399	20230911	121800	145107010	5060	5060	5060	5060	0
400	20230911	121700	145107010	5060	5060	5060	5060	0
401	20230911	121600	145107010	5060	5060	5060	5060	0
402	20230911	121500	145107010	5060	5060	5060	5060	0
403	20230911	121400	145107010	5060	5060	5060	5060	0
404	20230911	121300	145107010	5060	5060	5060	5060	0
405	20230911	121200	145107010	5060	5060	5060	5060	0
406	20230911	121100	145107010	5060	5060	5060	5060	0
407	20230911	121000	145107010	5060	5060	5060	5060	0
408	20230911	120900	145107010	5060	5060	5060	5060	0
409	20230911	120800	145107010	5060	5060	5060	5060	0
410	20230911	120700	145107010	5060	5060	5060	5060	3
411	20230911	120600	145091830	5110	5110	5110	5110	3
412	20230911	120500	145076500	5100	5100	5110	5100	971
413	20230911	120400	140124390	5100	5100	5100	5100	0
414	20230911	120300	140124390	5100	5090	5100	5090	9
415	20230911	120200	140078540	5060	5060	5060	5060	0
416	20230911	120100	140078540	5060	5060	5060	5060	0
417	20230911	120000	140078540	5060	5060	5060	5060	0
418	20230911	115900	140078540	5060	5060	5060	5060	0
419	20230911	115800	140078540	5060	5060	5060	5060	0
420	20230911	115700	140078540	5060	5060	5060	5060	0
421	20230911	115600	140078540	5060	5060	5060	5060	0
422	20230911	115500	140078540	5060	5060	5060	5060	1
423	20230911	115400	140073480	5060	5060	5060	5060	0
424	20230911	115300	140073480	5060	5070	5070	5060	49
425	20230911	115200	139825530	5050	5050	5050	5050	0
426	20230911	115100	139825530	5050	5050	5050	5050	0
427	20230911	115000	139825530	5050	5050	5050	5050	0
428	20230911	114900	139825530	5050	5050	5050	5050	0
429	20230911	114800	139825530	5050	5050	5050	5050	0
430	20230911	114700	139825530	5050	5050	5050	5050	0
431	20230911	114600	139825530	5050	5050	5050	5050	0
432	20230911	114500	139825530	5050	5050	5050	5050	0
433	20230911	114400	139825530	5050	5050	5050	5050	0
434	20230911	114300	139825530	5050	5050	5050	5050	0
435	20230911	114200	139825530	5050	5050	5050	5050	0
436	20230911	114100	139825530	5050	5050	5050	5050	0
437	20230911	114000	139825530	5050	5050	5050	5050	0
438	20230911	113900	139825530	5050	5050	5050	5050	0
439	20230911	113800	139825530	5050	5050	5050	5050	0
440	20230911	113700	139825530	5050	5050	5050	5050	0
441	20230911	113600	139825530	5050	5050	5050	5050	0
442	20230911	113500	139825530	5050	5050	5050	5050	0
443	20230911	113400	139825530	5050	5050	5050	5050	0
444	20230911	113300	139825530	5050	5050	5050	5050	0
445	20230911	113200	139825530	5050	5050	5050	5050	37
446	20230911	113100	139638680	5050	5060	5060	5050	302
447	20230911	113000	138113560	5060	5070	5070	5060	127
448	20230911	112900	137470930	5070	5070	5070	5070	34
449	20230911	112800	137298550	5090	5090	5090	5090	0
450	20230911	112700	137298550	5090	5090	5090	5090	0
451	20230911	112600	137298550	5090	5090	5090	5090	0
452	20230911	112500	137298550	5090	5090	5090	5090	0
453	20230911	112400	137298550	5090	5090	5090	5090	0
454	20230911	112300	137298550	5090	5090	5090	5090	0
455	20230911	112200	137298550	5090	5090	5090	5090	0
456	20230911	112100	137298550	5090	5090	5090	5090	0
457	20230911	112000	137298550	5090	5090	5090	5090	4
458	20230911	111900	137278190	5090	5090	5090	5090	100
459	20230911	111800	136769190	5090	5090	5090	5090	0
460	20230911	111700	136769190	5090	5090	5090	5090	0
461	20230911	111600	136769190	5090	5090	5090	5090	0
462	20230911	111500	136769190	5090	5090	5090	5090	0
463	20230911	111400	136769190	5090	5090	5090	5090	100
464	20230911	111300	136260190	5100	5100	5100	5100	0
465	20230911	111200	136260190	5100	5100	5100	5100	0
466	20230911	111100	136260190	5100	5100	5100	5100	0
467	20230911	111000	136260190	5100	5100	5100	5100	131
468	20230911	110900	135592090	5110	5110	5110	5110	0
469	20230911	110800	135592090	5110	5110	5110	5110	3
470	20230911	110700	135576760	5110	5110	5110	5110	0
471	20230911	110600	135576760	5110	5110	5110	5110	0
472	20230911	110500	135576760	5110	5110	5110	5110	0
473	20230911	110400	135576760	5110	5110	5110	5110	1
474	20230911	110300	135571650	5110	5110	5110	5110	0
475	20230911	110200	135571650	5110	5110	5110	5110	50
476	20230911	110100	135316150	5110	5110	5110	5110	20
477	20230911	110000	135213950	5100	5100	5100	5100	100
478	20230911	105900	134703950	5100	5100	5100	5100	0
479	20230911	105800	134703950	5100	5100	5100	5100	370
480	20230911	105700	132816950	5100	5100	5100	5100	0
481	20230911	105600	132816950	5100	5100	5100	5100	0
482	20230911	105500	132816950	5100	5100	5100	5100	1
483	20230911	105400	132811850	5100	5100	5100	5100	0
484	20230911	105300	132811850	5100	5100	5100	5100	0
485	20230911	105200	132811850	5100	5100	5100	5100	0
486	20230911	105100	132811850	5100	5100	5100	5100	0
487	20230911	105000	132811850	5100	5100	5100	5100	0
488	20230911	104900	132811850	5100	5100	5100	5100	0
489	20230911	104800	132811850	5100	5100	5100	5100	0
490	20230911	104700	132811850	5100	5100	5100	5100	0
491	20230911	104600	132811850	5100	5100	5100	5100	0
492	20230911	104500	132811850	5100	5100	5100	5100	0
493	20230911	104400	132811850	5100	5100	5100	5100	0
494	20230911	104300	132811850	5100	5100	5100	5100	0
495	20230911	104200	132811850	5100	5100	5100	5100	0
496	20230911	104100	132811850	5100	5100	5100	5100	0
497	20230911	104000	132811850	5100	5090	5100	5090	500
498	20230911	103900	130264520	5070	5070	5070	5070	0
499	20230911	103800	130264520	5070	5080	5080	5070	26
500	20230911	103700	130132480	5090	5090	5090	5090	0
501	20230911	103600	130132480	5090	5090	5090	5090	25
502	20230911	103500	130005230	5090	5090	5090	5090	0
503	20230911	103400	130005230	5090	5090	5090	5090	8
504	20230911	103300	129964510	5090	5090	5090	5090	4
505	20230911	103200	129944150	5090	5090	5090	5090	202
506	20230911	103100	128915970	5100	5100	5100	5100	1
507	20230911	103000	128910870	5100	5090	5100	5090	3
508	20230911	102900	128895590	5090	5090	5090	5090	317
509	20230911	102800	127282060	5100	5100	5100	5100	55
510	20230911	102700	127001560	5100	5100	5100	5100	15
511	20230911	102600	126925060	5120	5120	5120	5120	100
512	20230911	102500	126413060	5130	5130	5130	5130	0
513	20230911	102400	126413060	5130	5130	5130	5130	235
514	20230911	102300	125207510	5140	5140	5140	5140	0
515	20230911	102200	125207510	5140	5140	5140	5140	0
516	20230911	102100	125207510	5140	5140	5140	5140	62
517	20230911	102000	124888830	5130	5130	5130	5130	25
518	20230911	101900	124760580	5130	5130	5130	5130	0
519	20230911	101800	124760580	5130	5130	5130	5130	0
520	20230911	101700	124760580	5130	5130	5130	5130	110
521	20230911	101600	124196280	5140	5140	5140	5140	0
522	20230911	101500	124196280	5140	5140	5140	5140	10
523	20230911	101400	124144880	5130	5130	5130	5130	614
524	20230911	101300	120995060	5120	5120	5120	5120	71
525	20230911	101200	120631540	5100	5100	5100	5100	90
526	20230911	101100	120172540	5110	5110	5110	5110	72
527	20230911	101000	119804620	5120	5120	5120	5120	70
528	20230911	100900	119446220	5120	5120	5120	5120	0
529	20230911	100800	119446220	5120	5120	5120	5120	0
530	20230911	100700	119446220	5120	5120	5120	5120	0
531	20230911	100600	119446220	5120	5120	5120	5120	32
532	20230911	100500	119282380	5120	5120	5120	5120	150
533	20230911	100400	118514380	5130	5130	5130	5130	0
534	20230911	100300	118514380	5130	5130	5130	5130	201
535	20230911	100200	117483250	5130	5130	5130	5130	5
536	20230911	100100	117457600	5120	5120	5120	5120	1
537	20230911	100000	117452480	5120	5160	5160	5120	20
538	20230911	095900	117349960	5170	5170	5170	5170	0
539	20230911	095800	117349960	5170	5080	5170	5080	3883
540	20230911	095700	97375300	5070	5070	5070	5070	1
541	20230911	095600	97370230	5070	5070	5070	5070	1
542	20230911	095500	97365160	5070	5070	5070	5070	37
543	20230911	095400	97177570	5080	5080	5080	5080	264
544	20230911	095300	95836450	5080	5080	5080	5080	22
545	20230911	095200	95724690	5090	5090	5090	5090	0
546	20230911	095100	95724690	5090	5090	5090	5090	98
547	20230911	095000	95225870	5090	5090	5090	5090	0
548	20230911	094900	95225870	5090	5090	5090	5090	2
549	20230911	094800	95215690	5090	5090	5090	5090	2
550	20230911	094700	95205510	5100	5100	5100	5100	1
551	20230911	094600	95200410	5090	5090	5090	5090	50
552	20230911	094500	94945910	5100	5100	5100	5100	100
553	20230911	094400	94435910	5100	5100	5100	5100	0
554	20230911	094300	94435910	5100	5100	5100	5100	0
555	20230911	094200	94435910	5100	5100	5100	5100	1
556	20230911	094100	94430810	5090	5090	5090	5090	50
557	20230911	094000	94176310	5080	5080	5080	5080	0
558	20230911	093900	94176310	5080	5080	5080	5080	62
559	20230911	093800	93861350	5080	5080	5080	5080	0
560	20230911	093700	93861350	5080	5070	5080	5070	151
561	20230911	093600	93095770	5070	5080	5080	5070	2
562	20230911	093500	93085620	5080	5080	5080	5080	177
563	20230911	093400	92186460	5080	5080	5080	5080	5
564	20230911	093300	92161060	5080	5080	5080	5080	2
565	20230911	093200	92150900	5060	5060	5060	5060	0
566	20230911	093100	92150900	5060	5060	5060	5060	0
567	20230911	093000	92150900	5060	5060	5060	5060	67
568	20230911	092900	91811880	5060	5070	5070	5060	1200
569	20230911	092800	85739850	5080	5080	5080	5080	1
570	20230911	092700	85734770	5080	5080	5080	5080	0
571	20230911	092600	85734770	5080	5060	5080	5060	90
572	20230911	092500	85279330	5050	5050	5050	5050	0
573	20230911	092400	85279330	5050	5070	5070	5050	125
574	20230911	092300	84647780	5060	5060	5060	5060	0
575	20230911	092200	84647780	5060	5060	5060	5060	0
576	20230911	092100	84647780	5060	5060	5060	5060	4
577	20230911	092000	84627540	5050	5050	5050	5050	0
578	20230911	091900	84627540	5050	5070	5070	5050	648
579	20230911	091800	81351530	5070	5080	5080	5070	45
580	20230911	091700	81123340	5080	5080	5080	5080	29
581	20230911	091600	80976020	5080	5080	5080	5080	1
582	20230911	091500	80970940	5090	5100	5100	5090	5
583	20230911	091400	80945460	5080	5080	5080	5080	10
584	20230911	091300	80894660	5080	5100	5100	5080	325
585	20230911	091200	79240010	5100	5110	5110	5100	205
586	20230911	091100	78193660	5110	5140	5140	5110	322
587	20230911	091000	76547910	5140	5140	5150	5140	9
588	20230911	090900	76501590	5150	5150	5150	5120	93
589	20230911	090800	76024920	5160	5130	5180	5130	399
590	20230911	090700	73963910	5180	5130	5180	5110	1042
591	20230911	090600	68625040	5140	5130	5140	5130	215
592	20230911	090500	67520320	5130	5120	5130	5120	500
593	20230911	090400	64956860	5100	5110	5120	5100	4953
594	20230911	090300	39695440	5120	5130	5130	5120	1372
595	20230911	090200	32657120	5130	5150	5150	5130	1350
596	20230911	090100	25717390	5150	5150	5170	5150	1516
597	20230911	090000	17908100	5150	5190	5190	5150	3452