KissMeData/066130/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	192600	105257335	4995	4995	4995	4995	745
3	20230914	192500	105257335	4995	4995	4995	4995	0
4	20230914	192400	105257335	4995	4995	4995	4995	0
5	20230914	192300	105257335	4995	4995	4995	4995	0
6	20230914	192200	105257335	4995	4995	4995	4995	0
7	20230914	192100	105257335	4995	4995	4995	4995	0
8	20230914	192000	105257335	4995	4995	4995	4995	0
9	20230914	191900	105257335	4995	4995	4995	4995	0
10	20230914	191800	105257335	4995	4995	4995	4995	0
11	20230914	191700	105257335	4995	4995	4995	4995	0
12	20230914	191600	105257335	4995	4995	4995	4995	0
13	20230914	191500	105257335	4995	4995	4995	4995	0
14	20230914	191400	105257335	4995	4995	4995	4995	0
15	20230914	191300	105257335	4995	4995	4995	4995	0
16	20230914	191200	105257335	4995	4995	4995	4995	0
17	20230914	191100	105257335	4995	4995	4995	4995	0
18	20230914	191000	105257335	4995	4995	4995	4995	0
19	20230914	190900	105257335	4995	4995	4995	4995	0
20	20230914	190800	105257335	4995	4995	4995	4995	0
21	20230914	190700	105257335	4995	4995	4995	4995	0
22	20230914	190600	105257335	4995	4995	4995	4995	0
23	20230914	190500	105257335	4995	4995	4995	4995	0
24	20230914	190400	105257335	4995	4995	4995	4995	0
25	20230914	190300	105257335	4995	4995	4995	4995	0
26	20230914	190200	105257335	4995	4995	4995	4995	0
27	20230914	190100	105257335	4995	4995	4995	4995	0
28	20230914	190000	105257335	4995	4995	4995	4995	0
29	20230914	185900	105257335	4995	4995	4995	4995	0
30	20230914	185800	105257335	4995	4995	4995	4995	0
31	20230914	185700	105257335	4995	4995	4995	4995	0
32	20230914	185600	105257335	4995	4995	4995	4995	745
33	20230914	185500	105257335	4995	4995	4995	4995	0
34	20230914	185400	105257335	4995	4995	4995	4995	0
35	20230914	185300	105257335	4995	4995	4995	4995	0
36	20230914	185200	105257335	4995	4995	4995	4995	0
37	20230914	185100	105257335	4995	4995	4995	4995	0
38	20230914	185000	105257335	4995	4995	4995	4995	0
39	20230914	184900	105257335	4995	4995	4995	4995	0
40	20230914	184800	105257335	4995	4995	4995	4995	0
41	20230914	184700	105257335	4995	4995	4995	4995	0
42	20230914	184600	105257335	4995	4995	4995	4995	0
43	20230914	184500	105257335	4995	4995	4995	4995	0
44	20230914	184400	105257335	4995	4995	4995	4995	0
45	20230914	184300	105257335	4995	4995	4995	4995	0
46	20230914	184200	105257335	4995	4995	4995	4995	0
47	20230914	184100	105257335	4995	4995	4995	4995	0
48	20230914	184000	105257335	4995	4995	4995	4995	0
49	20230914	183900	105257335	4995	4995	4995	4995	0
50	20230914	183800	105257335	4995	4995	4995	4995	0
51	20230914	183700	105257335	4995	4995	4995	4995	0
52	20230914	183600	105257335	4995	4995	4995	4995	0
53	20230914	183500	105257335	4995	4995	4995	4995	0
54	20230914	183400	105257335	4995	4995	4995	4995	0
55	20230914	183300	105257335	4995	4995	4995	4995	0
56	20230914	183200	105257335	4995	4995	4995	4995	0
57	20230914	183100	105257335	4995	4995	4995	4995	0
58	20230914	183000	105257335	4995	4995	4995	4995	0
59	20230914	182900	105257335	4995	4995	4995	4995	0
60	20230914	182800	105257335	4995	4995	4995	4995	0
61	20230914	182700	105257335	4995	4995	4995	4995	0
62	20230914	182600	105257335	4995	4995	4995	4995	745
63	20230914	182500	105257335	4995	4995	4995	4995	0
64	20230914	182400	105257335	4995	4995	4995	4995	0
65	20230914	182300	105257335	4995	4995	4995	4995	0
66	20230914	182200	105257335	4995	4995	4995	4995	0
67	20230914	182100	105257335	4995	4995	4995	4995	0
68	20230914	182000	105257335	4995	4995	4995	4995	0
69	20230914	181900	105257335	4995	4995	4995	4995	0
70	20230914	181800	105257335	4995	4995	4995	4995	0
71	20230914	181700	105257335	4995	4995	4995	4995	0
72	20230914	181600	105257335	4995	4995	4995	4995	0
73	20230914	181500	105257335	4995	4995	4995	4995	0
74	20230914	181400	105257335	4995	4995	4995	4995	0
75	20230914	181300	105257335	4995	4995	4995	4995	0
76	20230914	181200	105257335	4995	4995	4995	4995	0
77	20230914	181100	105257335	4995	4995	4995	4995	0
78	20230914	181000	105257335	4995	4995	4995	4995	0
79	20230914	180900	105257335	4995	4995	4995	4995	0
80	20230914	180800	105257335	4995	4995	4995	4995	0
81	20230914	180700	105257335	4995	4995	4995	4995	0
82	20230914	180600	105257335	4995	4995	4995	4995	0
83	20230914	180500	105257335	4995	4995	4995	4995	0
84	20230914	180400	105257335	4995	4995	4995	4995	0
85	20230914	180300	105257335	4995	4995	4995	4995	0
86	20230914	180200	105257335	4995	4995	4995	4995	0
87	20230914	180100	105257335	4995	4995	4995	4995	0
88	20230914	180000	105257335	4995	4995	4995	4995	0
89	20230914	175900	105257335	4995	4995	4995	4995	0
90	20230914	175800	105257335	4995	4995	4995	4995	0
91	20230914	175700	105257335	4995	4995	4995	4995	0
92	20230914	175600	105257335	4995	4995	4995	4995	745
93	20230914	175500	105257335	4995	4995	4995	4995	0
94	20230914	175400	105257335	4995	4995	4995	4995	0
95	20230914	175300	105257335	4995	4995	4995	4995	0
96	20230914	175200	105257335	4995	4995	4995	4995	0
97	20230914	175100	105257335	4995	4995	4995	4995	0
98	20230914	175000	105257335	4995	4995	4995	4995	0
99	20230914	174900	105257335	4995	4995	4995	4995	0
100	20230914	174800	105257335	4995	4995	4995	4995	0
101	20230914	174700	105257335	4995	4995	4995	4995	0
102	20230914	174600	105257335	4995	4995	4995	4995	0
103	20230914	174500	105257335	4995	4995	4995	4995	0
104	20230914	174400	105257335	4995	4995	4995	4995	0
105	20230914	174300	105257335	4995	4995	4995	4995	0
106	20230914	174200	105257335	4995	4995	4995	4995	0
107	20230914	174100	105257335	4995	4995	4995	4995	0
108	20230914	174000	105257335	4995	4995	4995	4995	0
109	20230914	173900	105257335	4995	4995	4995	4995	0
110	20230914	173800	105257335	4995	4995	4995	4995	0
111	20230914	173700	105257335	4995	4995	4995	4995	0
112	20230914	173600	105257335	4995	4995	4995	4995	0
113	20230914	173500	105257335	4995	4995	4995	4995	0
114	20230914	173400	105257335	4995	4995	4995	4995	0
115	20230914	173300	105257335	4995	4995	4995	4995	0
116	20230914	173200	105257335	4995	4995	4995	4995	0
117	20230914	173100	105257335	4995	4995	4995	4995	0
118	20230914	173000	105257335	4995	4995	4995	4995	0
119	20230914	172900	105257335	4995	4995	4995	4995	0
120	20230914	172800	105257335	4995	4995	4995	4995	0
121	20230914	172700	105257335	4995	4995	4995	4995	0
122	20230914	172600	105257335	4995	4995	4995	4995	745
123	20230914	172500	105257335	4995	4995	4995	4995	0
124	20230914	172400	105257335	4995	4995	4995	4995	0
125	20230914	172300	105257335	4995	4995	4995	4995	0
126	20230914	172200	105257335	4995	4995	4995	4995	0
127	20230914	172100	105257335	4995	4995	4995	4995	0
128	20230914	172000	105257335	4995	4995	4995	4995	0
129	20230914	171900	105257335	4995	4995	4995	4995	0
130	20230914	171800	105257335	4995	4995	4995	4995	0
131	20230914	171700	105257335	4995	4995	4995	4995	0
132	20230914	171600	105257335	4995	4995	4995	4995	0
133	20230914	171500	105257335	4995	4995	4995	4995	0
134	20230914	171400	105257335	4995	4995	4995	4995	0
135	20230914	171300	105257335	4995	4995	4995	4995	0
136	20230914	171200	105257335	4995	4995	4995	4995	0
137	20230914	171100	105257335	4995	4995	4995	4995	0
138	20230914	171000	105257335	4995	4995	4995	4995	0
139	20230914	170900	105257335	4995	4995	4995	4995	0
140	20230914	170800	105257335	4995	4995	4995	4995	0
141	20230914	170700	105257335	4995	4995	4995	4995	0
142	20230914	170600	105257335	4995	4995	4995	4995	0
143	20230914	170500	105257335	4995	4995	4995	4995	0
144	20230914	170400	105257335	4995	4995	4995	4995	0
145	20230914	170300	105257335	4995	4995	4995	4995	0
146	20230914	170200	105257335	4995	4995	4995	4995	0
147	20230914	170100	105257335	4995	4995	4995	4995	0
148	20230914	170000	105257335	4995	4995	4995	4995	0
149	20230914	165900	105257335	4995	4995	4995	4995	0
150	20230914	165800	105257335	4995	4995	4995	4995	0
151	20230914	165700	105257335	4995	4995	4995	4995	0
152	20230914	165600	105257335	4995	4995	4995	4995	745
153	20230914	165500	105257335	4995	4995	4995	4995	0
154	20230914	165400	105257335	4995	4995	4995	4995	0
155	20230914	165300	105257335	4995	4995	4995	4995	0
156	20230914	165200	105257335	4995	4995	4995	4995	0
157	20230914	165100	105257335	4995	4995	4995	4995	0
158	20230914	165000	105257335	4995	4995	4995	4995	0
159	20230914	164900	105257335	4995	4995	4995	4995	0
160	20230914	164800	105257335	4995	4995	4995	4995	0
161	20230914	164700	105257335	4995	4995	4995	4995	0
162	20230914	164600	105257335	4995	4995	4995	4995	0
163	20230914	164500	105257335	4995	4995	4995	4995	0
164	20230914	164400	105257335	4995	4995	4995	4995	0
165	20230914	164300	105257335	4995	4995	4995	4995	0
166	20230914	164200	105257335	4995	4995	4995	4995	0
167	20230914	164100	105257335	4995	4995	4995	4995	0
168	20230914	164000	105257335	4995	4995	4995	4995	0
169	20230914	163900	105257335	4995	4995	4995	4995	0
170	20230914	163800	105257335	4995	4995	4995	4995	0
171	20230914	163700	105257335	4995	4995	4995	4995	0
172	20230914	163600	105257335	4995	4995	4995	4995	0
173	20230914	163500	105257335	4995	4995	4995	4995	0
174	20230914	163400	105257335	4995	4995	4995	4995	0
175	20230914	163300	105257335	4995	4995	4995	4995	0
176	20230914	163200	105257335	4995	4995	4995	4995	0
177	20230914	163100	105257335	4995	4995	4995	4995	0
178	20230914	163000	105257335	4995	4995	4995	4995	0
179	20230914	162900	105257335	4995	4995	4995	4995	0
180	20230914	162800	105257335	4995	4995	4995	4995	0
181	20230914	162700	105257335	4995	4995	4995	4995	0
182	20230914	162600	105257335	4995	4995	4995	4995	745
183	20230914	162500	105257335	4995	4995	4995	4995	0
184	20230914	162400	105257335	4995	4995	4995	4995	0
185	20230914	162300	105257335	4995	4995	4995	4995	0
186	20230914	162200	105257335	4995	4995	4995	4995	0
187	20230914	162100	105257335	4995	4995	4995	4995	0
188	20230914	162000	105257335	4995	4995	4995	4995	0
189	20230914	161900	105257335	4995	4995	4995	4995	0
190	20230914	161800	105257335	4995	4995	4995	4995	0
191	20230914	161700	105257335	4995	4995	4995	4995	0
192	20230914	161600	105257335	4995	4995	4995	4995	0
193	20230914	161500	105257335	4995	4995	4995	4995	0
194	20230914	161400	105257335	4995	4995	4995	4995	0
195	20230914	161300	105257335	4995	4995	4995	4995	0
196	20230914	161200	105257335	4995	4995	4995	4995	0
197	20230914	161100	105257335	4995	4995	4995	4995	0
198	20230914	161000	105257335	4995	4995	4995	4995	0
199	20230914	160900	105257335	4995	4995	4995	4995	0
200	20230914	160800	105257335	4995	4995	4995	4995	0
201	20230914	160700	105257335	4995	4995	4995	4995	0
202	20230914	160600	105257335	4995	4995	4995	4995	0
203	20230914	160500	105257335	4995	4995	4995	4995	0
204	20230914	160400	105257335	4995	4995	4995	4995	0
205	20230914	160300	105257335	4995	4995	4995	4995	0
206	20230914	160200	105257335	4995	4995	4995	4995	0
207	20230914	160100	105257335	4995	4995	4995	4995	0
208	20230914	160000	105257335	4995	4995	4995	4995	0
209	20230914	155900	105257335	4995	4995	4995	4995	0
210	20230914	155800	105257335	4995	4995	4995	4995	0
211	20230914	155700	105257335	4995	4995	4995	4995	0
212	20230914	155600	105257335	4995	4995	4995	4995	745
213	20230914	155500	105257335	4995	4995	4995	4995	0
214	20230914	155400	105257335	4995	4995	4995	4995	0
215	20230914	155300	105257335	4995	4995	4995	4995	0
216	20230914	155200	105257335	4995	4995	4995	4995	0
217	20230914	155100	105257335	4995	4995	4995	4995	0
218	20230914	155000	105257335	4995	4995	4995	4995	0
219	20230914	154900	105257335	4995	4995	4995	4995	0
220	20230914	154800	105257335	4995	4995	4995	4995	0
221	20230914	154700	105257335	4995	4995	4995	4995	0
222	20230914	154600	105257335	4995	4995	4995	4995	0
223	20230914	154500	105257335	4995	4995	4995	4995	0
224	20230914	154400	105257335	4995	4995	4995	4995	0
225	20230914	154300	105257335	4995	4995	4995	4995	0
226	20230914	154200	105257335	4995	4995	4995	4995	0
227	20230914	154100	105257335	4995	4995	4995	4995	0
228	20230914	154000	105257335	4995	4995	4995	4995	0
229	20230914	153900	105257335	4995	4995	4995	4995	0
230	20230914	153800	105257335	4995	4995	4995	4995	0
231	20230914	153700	105257335	4995	4995	4995	4995	0
232	20230914	153600	105257335	4995	4995	4995	4995	0
233	20230914	153500	105257335	4995	4995	4995	4995	0
234	20230914	153400	105257335	4995	4995	4995	4995	0
235	20230914	153300	105257335	4995	4995	4995	4995	0
236	20230914	153200	105257335	4995	4995	4995	4995	0
237	20230914	153100	105257335	4995	4995	4995	4995	0
238	20230914	153000	105257335	4995	4995	4995	4995	745
239	20230914	152900	101536060	4995	4995	4995	4995	0
240	20230914	152800	101536060	4995	4995	4995	4995	0
241	20230914	152700	101536060	4995	4995	4995	4995	0
242	20230914	152600	101536060	4995	4995	4995	4995	0
243	20230914	152500	101536060	4995	4995	4995	4995	0
244	20230914	152400	101536060	4995	4995	4995	4995	0
245	20230914	152300	101536060	4995	4995	4995	4995	0
246	20230914	152200	101536060	4995	4995	4995	4995	0
247	20230914	152100	101536060	4995	4995	4995	4995	0
248	20230914	152000	101536060	4995	4995	4995	4995	0
249	20230914	151900	101536060	4995	4995	4995	4995	0
250	20230914	151800	101536060	4995	4995	5000	4995	119
251	20230914	151700	100941625	4995	4995	4995	4995	3
252	20230914	151600	100926640	4995	4965	4995	4965	2261
253	20230914	151500	89693845	4965	4975	4975	4965	2020
254	20230914	151400	79663945	4990	5030	5030	4975	3705
255	20230914	151300	61120310	5020	5020	5020	5020	0
256	20230914	151200	61120310	5020	5020	5020	5020	0
257	20230914	151100	61120310	5020	5020	5040	5020	242
258	20230914	151000	59905440	5030	5030	5030	5030	21
259	20230914	150900	59799810	5030	5030	5030	5030	9
260	20230914	150800	59754540	5030	5050	5050	5030	460
261	20230914	150700	57440690	5030	5030	5030	5030	0
262	20230914	150600	57440690	5030	5030	5030	5030	0
263	20230914	150500	57440690	5030	5040	5040	5030	20
264	20230914	150400	57340040	5050	5050	5050	5050	2
265	20230914	150300	57329940	5040	5040	5040	5040	0
266	20230914	150200	57329940	5040	5040	5040	5040	0
267	20230914	150100	57329940	5040	5040	5040	5040	0
268	20230914	150000	57329940	5040	5040	5040	5040	0
269	20230914	145900	57329940	5040	5040	5040	5040	17
270	20230914	145800	57244260	5030	5030	5030	5030	0
271	20230914	145700	57244260	5030	5030	5030	5030	0
272	20230914	145600	57244260	5030	5030	5030	5030	16
273	20230914	145500	57163780	5040	5040	5040	5040	0
274	20230914	145400	57163780	5040	5040	5040	5040	0
275	20230914	145300	57163780	5040	5040	5040	5040	0
276	20230914	145200	57163780	5040	5040	5040	5040	0
277	20230914	145100	57163780	5040	5040	5040	5040	20
278	20230914	145000	57062980	5050	5050	5050	5050	0
279	20230914	144900	57062980	5050	5050	5050	5050	0
280	20230914	144800	57062980	5050	5030	5050	5030	14
281	20230914	144700	56992530	5030	5030	5030	5030	0
282	20230914	144600	56992530	5030	5030	5030	5030	0
283	20230914	144500	56992530	5030	5040	5040	5030	1363
284	20230914	144400	50136570	5040	5040	5040	5040	20
285	20230914	144300	50035770	5060	5060	5060	5060	1
286	20230914	144200	50030710	5050	5050	5050	5050	0
287	20230914	144100	50030710	5050	5050	5050	5050	0
288	20230914	144000	50030710	5050	5050	5050	5050	0
289	20230914	143900	50030710	5050	5050	5050	5050	0
290	20230914	143800	50030710	5050	5050	5050	5050	0
291	20230914	143700	50030710	5050	5050	5050	5050	0
292	20230914	143600	50030710	5050	5050	5050	5050	24
293	20230914	143500	49909510	5050	5050	5050	5050	1
294	20230914	143400	49904460	5050	5050	5050	5050	0
295	20230914	143300	49904460	5050	5050	5050	5050	21
296	20230914	143200	49798410	5060	5060	5060	5060	0
297	20230914	143100	49798410	5060	5060	5060	5060	0
298	20230914	143000	49798410	5060	5060	5060	5060	0
299	20230914	142900	49798410	5060	5060	5060	5060	0
300	20230914	142800	49798410	5060	5060	5060	5060	1
301	20230914	142700	49793350	5050	5050	5050	5050	0
302	20230914	142600	49793350	5050	5050	5050	5050	0
303	20230914	142500	49793350	5050	5050	5050	5050	0
304	20230914	142400	49793350	5050	5050	5050	5050	1
305	20230914	142300	49788300	5050	5050	5050	5050	3
306	20230914	142200	49773150	5050	5050	5050	5050	81
307	20230914	142100	49364100	5050	5050	5050	5050	0
308	20230914	142000	49364100	5050	5050	5050	5050	0
309	20230914	141900	49364100	5050	5050	5050	5050	0
310	20230914	141800	49364100	5050	5050	5050	5050	4
311	20230914	141700	49343900	5060	5060	5060	5060	1
312	20230914	141600	49338840	5050	5050	5050	5050	0
313	20230914	141500	49338840	5050	5050	5050	5050	23
314	20230914	141400	49222690	5050	5050	5050	5050	0
315	20230914	141300	49222690	5050	5050	5050	5050	0
316	20230914	141200	49222690	5050	5050	5050	5050	0
317	20230914	141100	49222690	5050	5050	5050	5050	0
318	20230914	141000	49222690	5050	5050	5050	5050	0
319	20230914	140900	49222690	5050	5050	5050	5050	0
320	20230914	140800	49222690	5050	5050	5050	5050	0
321	20230914	140700	49222690	5050	5050	5050	5050	0
322	20230914	140600	49222690	5050	5050	5050	5050	0
323	20230914	140500	49222690	5050	5050	5050	5050	0
324	20230914	140400	49222690	5050	5050	5050	5050	0
325	20230914	140300	49222690	5050	5050	5050	5050	0
326	20230914	140200	49222690	5050	5050	5050	5050	0
327	20230914	140100	49222690	5050	5050	5050	5050	0
328	20230914	140000	49222690	5050	5050	5050	5050	0
329	20230914	135900	49222690	5050	5050	5050	5050	0
330	20230914	135800	49222690	5050	5050	5050	5050	0
331	20230914	135700	49222690	5050	5050	5050	5050	0
332	20230914	135600	49222690	5050	5050	5050	5050	2
333	20230914	135500	49212590	5060	5060	5060	5060	38
334	20230914	135400	49020310	5060	5060	5060	5060	0
335	20230914	135300	49020310	5060	5060	5060	5060	0
336	20230914	135200	49020310	5060	5060	5060	5060	0
337	20230914	135100	49020310	5060	5060	5060	5060	0
338	20230914	135000	49020310	5060	5060	5060	5060	0
339	20230914	134900	49020310	5060	5060	5060	5060	0
340	20230914	134800	49020310	5060	5060	5060	5060	0
341	20230914	134700	49020310	5060	5060	5060	5060	0
342	20230914	134600	49020310	5060	5060	5060	5060	0
343	20230914	134500	49020310	5060	5060	5060	5060	0
344	20230914	134400	49020310	5060	5060	5060	5060	1
345	20230914	134300	49015250	5060	5060	5060	5060	0
346	20230914	134200	49015250	5060	5060	5060	5060	0
347	20230914	134100	49015250	5060	5060	5060	5060	0
348	20230914	134000	49015250	5060	5060	5060	5060	0
349	20230914	133900	49015250	5060	5060	5060	5060	1
350	20230914	133800	49010190	5040	5040	5040	5040	0
351	20230914	133700	49010190	5040	5040	5040	5040	15
352	20230914	133600	48934590	5030	5030	5030	5030	0
353	20230914	133500	48934590	5030	5030	5030	5030	0
354	20230914	133400	48934590	5030	5030	5030	5030	0
355	20230914	133300	48934590	5030	5030	5030	5030	0
356	20230914	133200	48934590	5030	5030	5030	5030	0
357	20230914	133100	48934590	5030	5030	5030	5030	0
358	20230914	133000	48934590	5030	5030	5030	5030	98
359	20230914	132900	48441650	5050	5050	5050	5050	0
360	20230914	132800	48441650	5050	5050	5050	5050	0
361	20230914	132700	48441650	5050	5050	5050	5050	0
362	20230914	132600	48441650	5050	5040	5050	5030	608
363	20230914	132500	45379160	5040	5050	5050	5040	101
364	20230914	132400	44869120	5050	5050	5050	5050	0
365	20230914	132300	44869120	5050	5050	5050	5050	0
366	20230914	132200	44869120	5050	5050	5050	5050	0
367	20230914	132100	44869120	5050	5050	5050	5050	0
368	20230914	132000	44869120	5050	5050	5050	5050	0
369	20230914	131900	44869120	5050	5050	5050	5050	300
370	20230914	131800	43354120	5070	5070	5070	5070	0
371	20230914	131700	43354120	5070	5070	5070	5070	0
372	20230914	131600	43354120	5070	5070	5070	5070	0
373	20230914	131500	43354120	5070	5060	5070	5060	300
374	20230914	131400	41833900	5060	5060	5060	5060	0
375	20230914	131300	41833900	5060	5060	5060	5060	60
376	20230914	131200	41530300	5060	5060	5060	5060	5
377	20230914	131100	41505000	5050	5050	5050	5050	0
378	20230914	131000	41505000	5050	5050	5050	5050	0
379	20230914	130900	41505000	5050	5050	5050	5050	0
380	20230914	130800	41505000	5050	5050	5050	5050	0
381	20230914	130700	41505000	5050	5050	5050	5050	0
382	20230914	130600	41505000	5050	5050	5050	5050	0
383	20230914	130500	41505000	5050	5050	5050	5050	0
384	20230914	130400	41505000	5050	5050	5050	5050	0
385	20230914	130300	41505000	5050	5050	5050	5050	18
386	20230914	130200	41414100	5050	5070	5070	5050	500
387	20230914	130100	38886710	5070	5070	5070	5070	0
388	20230914	130000	38886710	5070	5070	5070	5070	2
389	20230914	125900	38876570	5070	5070	5070	5070	2
390	20230914	125800	38866430	5080	5090	5090	5080	56
391	20230914	125700	38581940	5090	5090	5090	5090	0
392	20230914	125600	38581940	5090	5090	5090	5090	0
393	20230914	125500	38581940	5090	5090	5090	5090	0
394	20230914	125400	38581940	5090	5090	5090	5090	0
395	20230914	125300	38581940	5090	5090	5090	5090	0
396	20230914	125200	38581940	5090	5090	5090	5090	0
397	20230914	125100	38581940	5090	5090	5090	5090	0
398	20230914	125000	38581940	5090	5090	5090	5090	0
399	20230914	124900	38581940	5090	5090	5090	5090	0
400	20230914	124800	38581940	5090	5090	5090	5090	0
401	20230914	124700	38581940	5090	5090	5090	5090	0
402	20230914	124600	38581940	5090	5090	5090	5090	0
403	20230914	124500	38581940	5090	5090	5090	5090	0
404	20230914	124400	38581940	5090	5090	5090	5090	0
405	20230914	124300	38581940	5090	5090	5090	5090	1
406	20230914	124200	38576850	5080	5080	5080	5080	0
407	20230914	124100	38576850	5080	5080	5080	5080	0
408	20230914	124000	38576850	5080	5080	5080	5080	6
409	20230914	123900	38546370	5090	5090	5090	5090	0
410	20230914	123800	38546370	5090	5090	5090	5090	0
411	20230914	123700	38546370	5090	5090	5090	5090	0
412	20230914	123600	38546370	5090	5090	5090	5090	0
413	20230914	123500	38546370	5090	5090	5090	5090	0
414	20230914	123400	38546370	5090	5090	5090	5090	0
415	20230914	123300	38546370	5090	5090	5090	5090	0
416	20230914	123200	38546370	5090	5090	5090	5090	0
417	20230914	123100	38546370	5090	5090	5090	5090	1
418	20230914	123000	38541280	5090	5090	5090	5090	20
419	20230914	122900	38439480	5090	5090	5090	5090	0
420	20230914	122800	38439480	5090	5090	5090	5090	1
421	20230914	122700	38434390	5080	5080	5080	5080	0
422	20230914	122600	38434390	5080	5080	5080	5080	0
423	20230914	122500	38434390	5080	5080	5080	5080	0
424	20230914	122400	38434390	5080	5080	5080	5080	0
425	20230914	122300	38434390	5080	5080	5080	5080	2
426	20230914	122200	38424230	5090	5090	5090	5090	15
427	20230914	122100	38347880	5090	5080	5090	5080	57
428	20230914	122000	38057820	5080	5080	5080	5080	7
429	20230914	121900	38022260	5090	5090	5090	5090	200
430	20230914	121800	37004260	5080	5080	5080	5080	0
431	20230914	121700	37004260	5080	5080	5080	5080	0
432	20230914	121600	37004260	5080	5080	5080	5080	0
433	20230914	121500	37004260	5080	5080	5080	5080	0
434	20230914	121400	37004260	5080	5080	5080	5080	0
435	20230914	121300	37004260	5080	5080	5080	5080	0
436	20230914	121200	37004260	5080	5080	5080	5080	2
437	20230914	121100	36994100	5080	5080	5080	5080	40
438	20230914	121000	36790900	5080	5070	5100	5070	19
439	20230914	120900	36694050	5090	5060	5100	5060	1090
440	20230914	120800	31140230	5050	5050	5050	5050	10
441	20230914	120700	31089730	5060	5060	5060	5060	0
442	20230914	120600	31089730	5060	5060	5060	5060	0
443	20230914	120500	31089730	5060	5060	5060	5060	0
444	20230914	120400	31089730	5060	5060	5060	5060	0
445	20230914	120300	31089730	5060	5060	5060	5060	0
446	20230914	120200	31089730	5060	5060	5060	5060	0
447	20230914	120100	31089730	5060	5060	5060	5060	0
448	20230914	120000	31089730	5060	5060	5060	5060	0
449	20230914	115900	31089730	5060	5060	5060	5060	0
450	20230914	115800	31089730	5060	5060	5060	5060	0
451	20230914	115700	31089730	5060	5060	5060	5060	0
452	20230914	115600	31089730	5060	5060	5060	5060	0
453	20230914	115500	31089730	5060	5060	5060	5060	40
454	20230914	115400	30887330	5060	5060	5060	5060	0
455	20230914	115300	30887330	5060	5060	5060	5060	0
456	20230914	115200	30887330	5060	5060	5060	5060	0
457	20230914	115100	30887330	5060	5060	5060	5060	0
458	20230914	115000	30887330	5060	5060	5060	5060	0
459	20230914	114900	30887330	5060	5060	5060	5060	0
460	20230914	114800	30887330	5060	5060	5060	5060	0
461	20230914	114700	30887330	5060	5060	5060	5060	0
462	20230914	114600	30887330	5060	5060	5060	5060	1
463	20230914	114500	30882270	5060	5060	5060	5060	2
464	20230914	114400	30872150	5060	5060	5060	5060	2
465	20230914	114300	30862030	5060	5060	5060	5060	0
466	20230914	114200	30862030	5060	5060	5060	5060	0
467	20230914	114100	30862030	5060	5060	5060	5060	2
468	20230914	114000	30851910	5070	5070	5070	5070	0
469	20230914	113900	30851910	5070	5070	5070	5070	0
470	20230914	113800	30851910	5070	5070	5070	5070	0
471	20230914	113700	30851910	5070	5070	5070	5070	0
472	20230914	113600	30851910	5070	5070	5070	5070	0
473	20230914	113500	30851910	5070	5070	5070	5070	0
474	20230914	113400	30851910	5070	5070	5070	5070	0
475	20230914	113300	30851910	5070	5070	5070	5070	0
476	20230914	113200	30851910	5070	5070	5070	5070	0
477	20230914	113100	30851910	5070	5070	5070	5070	0
478	20230914	113000	30851910	5070	5070	5070	5070	1
479	20230914	112900	30846840	5060	5060	5060	5060	15
480	20230914	112800	30770940	5060	5060	5060	5060	5
481	20230914	112700	30745640	5070	5070	5070	5070	0
482	20230914	112600	30745640	5070	5070	5070	5070	0
483	20230914	112500	30745640	5070	5070	5070	5070	0
484	20230914	112400	30745640	5070	5060	5070	5060	150
485	20230914	112300	29985250	5070	5070	5070	5070	0
486	20230914	112200	29985250	5070	5070	5070	5070	0
487	20230914	112100	29985250	5070	5070	5070	5070	0
488	20230914	112000	29985250	5070	5070	5070	5070	0
489	20230914	111900	29985250	5070	5070	5070	5070	0
490	20230914	111800	29985250	5070	5070	5070	5070	0
491	20230914	111700	29985250	5070	5070	5070	5070	0
492	20230914	111600	29985250	5070	5070	5070	5070	72
493	20230914	111500	29620210	5070	5050	5070	5050	228
494	20230914	111400	28464290	5050	5050	5050	5050	15
495	20230914	111300	28388540	5050	5050	5050	5050	1
496	20230914	111200	28383490	5060	5060	5060	5060	31
497	20230914	111100	28226630	5070	5070	5070	5070	1
498	20230914	111000	28221560	5070	5070	5070	5070	0
499	20230914	110900	28221560	5070	5070	5070	5070	0
500	20230914	110800	28221560	5070	5070	5070	5070	0
501	20230914	110700	28221560	5070	5070	5070	5070	0
502	20230914	110600	28221560	5070	5070	5070	5070	0
503	20230914	110500	28221560	5070	5070	5070	5070	0
504	20230914	110400	28221560	5070	5070	5070	5070	0
505	20230914	110300	28221560	5070	5070	5070	5070	1
506	20230914	110200	28216490	5070	5070	5070	5070	1
507	20230914	110100	28211420	5070	5070	5070	5070	0
508	20230914	110000	28211420	5070	5070	5070	5070	0
509	20230914	105900	28211420	5070	5070	5070	5070	1
510	20230914	105800	28206350	5070	5070	5070	5070	0
511	20230914	105700	28206350	5070	5060	5070	5060	6
512	20230914	105600	28175940	5060	5060	5060	5060	0
513	20230914	105500	28175940	5060	5060	5060	5060	5
514	20230914	105400	28150640	5060	5060	5060	5060	1
515	20230914	105300	28145580	5060	5060	5060	5060	0
516	20230914	105200	28145580	5060	5060	5060	5060	1
517	20230914	105100	28140520	5060	5060	5060	5060	0
518	20230914	105000	28140520	5060	5060	5060	5060	1
519	20230914	104900	28135460	5060	5060	5060	5060	0
520	20230914	104800	28135460	5060	5060	5060	5060	0
521	20230914	104700	28135460	5060	5060	5060	5060	0
522	20230914	104600	28135460	5060	5060	5060	5060	0
523	20230914	104500	28135460	5060	5060	5060	5060	0
524	20230914	104400	28135460	5060	5060	5060	5060	1
525	20230914	104300	28130400	5060	5060	5060	5060	0
526	20230914	104200	28130400	5060	5060	5060	5060	25
527	20230914	104100	28003900	5050	5050	5050	5050	0
528	20230914	104000	28003900	5050	5050	5050	5050	0
529	20230914	103900	28003900	5050	5050	5050	5050	0
530	20230914	103800	28003900	5050	5050	5050	5050	1
531	20230914	103700	27998850	5050	5050	5050	5050	10
532	20230914	103600	27948350	5040	5040	5040	5040	0
533	20230914	103500	27948350	5040	5040	5050	5040	614
534	20230914	103400	24849630	5040	5040	5040	5040	0
535	20230914	103300	24849630	5040	5060	5060	5030	1009
536	20230914	103200	19764660	5070	5070	5070	5070	0
537	20230914	103100	19764660	5070	5070	5070	5070	0
538	20230914	103000	19764660	5070	5070	5070	5070	0
539	20230914	102900	19764660	5070	5070	5070	5070	1
540	20230914	102800	19759590	5070	5070	5070	5070	0
541	20230914	102700	19759590	5070	5070	5070	5070	0
542	20230914	102600	19759590	5070	5070	5070	5070	0
543	20230914	102500	19759590	5070	5070	5070	5070	1
544	20230914	102400	19754520	5080	5080	5080	5080	0
545	20230914	102300	19754520	5080	5080	5080	5080	1
546	20230914	102200	19749440	5080	5080	5080	5080	4
547	20230914	102100	19729120	5060	5060	5060	5060	0
548	20230914	102000	19729120	5060	5070	5070	5060	5
549	20230914	101900	19703780	5070	5070	5070	5070	0
550	20230914	101800	19703780	5070	5070	5070	5070	0
551	20230914	101700	19703780	5070	5070	5070	5070	0
552	20230914	101600	19703780	5070	5070	5070	5070	0
553	20230914	101500	19703780	5070	5070	5070	5070	0
554	20230914	101400	19703780	5070	5070	5070	5070	1
555	20230914	101300	19698710	5070	5070	5070	5070	0
556	20230914	101200	19698710	5070	5070	5070	5070	5
557	20230914	101100	19673360	5090	5090	5090	5090	0
558	20230914	101000	19673360	5090	5090	5090	5090	0
559	20230914	100900	19673360	5090	5090	5090	5090	0
560	20230914	100800	19673360	5090	5090	5090	5090	0
561	20230914	100700	19673360	5090	5090	5090	5090	0
562	20230914	100600	19673360	5090	5070	5090	5070	3
563	20230914	100500	19658120	5050	5050	5050	5050	153
564	20230914	100400	18885470	5060	5060	5060	5060	1
565	20230914	100300	18880410	5050	5050	5050	5050	4
566	20230914	100200	18860210	5050	5070	5070	5050	68
567	20230914	100100	18515730	5070	5070	5070	5070	4
568	20230914	100000	18495450	5060	5060	5060	5060	0
569	20230914	095900	18495450	5060	5060	5060	5060	0
570	20230914	095800	18495450	5060	5070	5070	5060	51
571	20230914	095700	18237380	5080	5080	5080	5080	1
572	20230914	095600	18232300	5080	5080	5080	5080	0
573	20230914	095500	18232300	5080	5070	5080	5070	49
574	20230914	095400	17983620	5070	5070	5070	5070	0
575	20230914	095300	17983620	5070	5070	5070	5070	0
576	20230914	095200	17983620	5070	5070	5070	5070	0
577	20230914	095100	17983620	5070	5070	5070	5070	19
578	20230914	095000	17887290	5070	5070	5070	5070	0
579	20230914	094900	17887290	5070	5070	5070	5070	0
580	20230914	094800	17887290	5070	5070	5070	5070	0
581	20230914	094700	17887290	5070	5070	5070	5070	4
582	20230914	094600	17867010	5070	5070	5070	5070	16
583	20230914	094500	17785890	5060	5060	5060	5060	0
584	20230914	094400	17785890	5060	5060	5060	5060	0
585	20230914	094300	17785890	5060	5060	5060	5060	0
586	20230914	094200	17785890	5060	5060	5060	5060	10
587	20230914	094100	17735290	5070	5070	5070	5070	0
588	20230914	094000	17735290	5070	5070	5070	5070	0
589	20230914	093900	17735290	5070	5070	5070	5070	0
590	20230914	093800	17735290	5070	5070	5070	5070	1
591	20230914	093700	17730220	5060	5060	5060	5060	182
592	20230914	093600	16809300	5050	5050	5050	5050	0
593	20230914	093500	16809300	5050	5050	5050	5050	0
594	20230914	093400	16809300	5050	5050	5050	5050	70
595	20230914	093300	16455800	5030	5040	5040	5030	427
596	20230914	093200	14307940	5070	5070	5070	5070	0
597	20230914	093100	14307940	5070	5060	5070	5060	3
598	20230914	093000	14292740	5040	5040	5040	5040	55
599	20230914	092900	14015540	5040	5040	5040	5040	1
600	20230914	092800	14010500	5040	5040	5040	5040	0
601	20230914	092700	14010500	5040	5040	5040	5040	1
602	20230914	092600	14005460	5020	5020	5020	5020	0
603	20230914	092500	14005460	5020	5040	5040	5020	111
604	20230914	092400	13447900	5020	5030	5030	5020	103
605	20230914	092300	12930340	5030	5030	5030	5030	0
606	20230914	092200	12930340	5030	5030	5030	5030	100
607	20230914	092100	12427340	5030	5050	5050	5030	51
608	20230914	092000	12170130	5070	5070	5070	5070	0
609	20230914	091900	12170130	5070	5050	5070	5050	81
610	20230914	091800	11759480	5050	5050	5050	5050	0
611	20230914	091700	11759480	5050	5050	5050	5050	25
612	20230914	091600	11633230	5060	5060	5060	5060	0
613	20230914	091500	11633230	5060	5060	5060	5060	0
614	20230914	091400	11633230	5060	5060	5060	5060	10
615	20230914	091300	11582630	5050	5060	5070	5050	255
616	20230914	091200	10294280	5070	5070	5070	5070	0
617	20230914	091100	10294280	5070	5070	5070	5070	33
618	20230914	091000	10126970	5050	5050	5050	5050	0
619	20230914	090900	10126970	5050	5040	5050	5040	71
620	20230914	090800	9768900	5040	5040	5040	5040	47
621	20230914	090700	9532020	5040	5020	5040	5020	302
622	20230914	090600	8012730	5040	5040	5040	5040	5
623	20230914	090500	7987530	5020	5020	5020	5020	0
624	20230914	090400	7987530	5020	5030	5030	5010	210
625	20230914	090300	6934420	5020	5020	5020	5020	0
626	20230914	090200	6934420	5020	5030	5040	5020	119
627	20230914	090100	6336940	5020	5020	5020	5020	0
628	20230914	090000	6336940	5020	4990	5020	4990	1268