KissMeData/066130/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	192700	49462330	5080	5080	5080	5080	67
3	20230919	192600	49462330	5080	5080	5080	5080	0
4	20230919	192500	49462330	5080	5080	5080	5080	0
5	20230919	192400	49462330	5080	5080	5080	5080	0
6	20230919	192300	49462330	5080	5080	5080	5080	0
7	20230919	192200	49462330	5080	5080	5080	5080	0
8	20230919	192100	49462330	5080	5080	5080	5080	0
9	20230919	192000	49462330	5080	5080	5080	5080	0
10	20230919	191900	49462330	5080	5080	5080	5080	0
11	20230919	191800	49462330	5080	5080	5080	5080	0
12	20230919	191700	49462330	5080	5080	5080	5080	0
13	20230919	191600	49462330	5080	5080	5080	5080	0
14	20230919	191500	49462330	5080	5080	5080	5080	0
15	20230919	191400	49462330	5080	5080	5080	5080	0
16	20230919	191300	49462330	5080	5080	5080	5080	0
17	20230919	191200	49462330	5080	5080	5080	5080	0
18	20230919	191100	49462330	5080	5080	5080	5080	0
19	20230919	191000	49462330	5080	5080	5080	5080	0
20	20230919	190900	49462330	5080	5080	5080	5080	0
21	20230919	190800	49462330	5080	5080	5080	5080	0
22	20230919	190700	49462330	5080	5080	5080	5080	0
23	20230919	190600	49462330	5080	5080	5080	5080	0
24	20230919	190500	49462330	5080	5080	5080	5080	0
25	20230919	190400	49462330	5080	5080	5080	5080	0
26	20230919	190300	49462330	5080	5080	5080	5080	0
27	20230919	190200	49462330	5080	5080	5080	5080	0
28	20230919	190100	49462330	5080	5080	5080	5080	0
29	20230919	190000	49462330	5080	5080	5080	5080	0
30	20230919	185900	49462330	5080	5080	5080	5080	0
31	20230919	185800	49462330	5080	5080	5080	5080	0
32	20230919	185700	49462330	5080	5080	5080	5080	67
33	20230919	185600	49462330	5080	5080	5080	5080	0
34	20230919	185500	49462330	5080	5080	5080	5080	0
35	20230919	185400	49462330	5080	5080	5080	5080	0
36	20230919	185300	49462330	5080	5080	5080	5080	0
37	20230919	185200	49462330	5080	5080	5080	5080	0
38	20230919	185100	49462330	5080	5080	5080	5080	0
39	20230919	185000	49462330	5080	5080	5080	5080	0
40	20230919	184900	49462330	5080	5080	5080	5080	0
41	20230919	184800	49462330	5080	5080	5080	5080	0
42	20230919	184700	49462330	5080	5080	5080	5080	0
43	20230919	184600	49462330	5080	5080	5080	5080	0
44	20230919	184500	49462330	5080	5080	5080	5080	0
45	20230919	184400	49462330	5080	5080	5080	5080	0
46	20230919	184300	49462330	5080	5080	5080	5080	0
47	20230919	184200	49462330	5080	5080	5080	5080	0
48	20230919	184100	49462330	5080	5080	5080	5080	0
49	20230919	184000	49462330	5080	5080	5080	5080	0
50	20230919	183900	49462330	5080	5080	5080	5080	0
51	20230919	183800	49462330	5080	5080	5080	5080	0
52	20230919	183700	49462330	5080	5080	5080	5080	0
53	20230919	183600	49462330	5080	5080	5080	5080	0
54	20230919	183500	49462330	5080	5080	5080	5080	0
55	20230919	183400	49462330	5080	5080	5080	5080	0
56	20230919	183300	49462330	5080	5080	5080	5080	0
57	20230919	183200	49462330	5080	5080	5080	5080	0
58	20230919	183100	49462330	5080	5080	5080	5080	0
59	20230919	183000	49462330	5080	5080	5080	5080	0
60	20230919	182900	49462330	5080	5080	5080	5080	0
61	20230919	182800	49462330	5080	5080	5080	5080	0
62	20230919	182700	49462330	5080	5080	5080	5080	67
63	20230919	182600	49462330	5080	5080	5080	5080	0
64	20230919	182500	49462330	5080	5080	5080	5080	0
65	20230919	182400	49462330	5080	5080	5080	5080	0
66	20230919	182300	49462330	5080	5080	5080	5080	0
67	20230919	182200	49462330	5080	5080	5080	5080	0
68	20230919	182100	49462330	5080	5080	5080	5080	0
69	20230919	182000	49462330	5080	5080	5080	5080	0
70	20230919	181900	49462330	5080	5080	5080	5080	0
71	20230919	181800	49462330	5080	5080	5080	5080	0
72	20230919	181700	49462330	5080	5080	5080	5080	0
73	20230919	181600	49462330	5080	5080	5080	5080	0
74	20230919	181500	49462330	5080	5080	5080	5080	0
75	20230919	181400	49462330	5080	5080	5080	5080	0
76	20230919	181300	49462330	5080	5080	5080	5080	0
77	20230919	181200	49462330	5080	5080	5080	5080	0
78	20230919	181100	49462330	5080	5080	5080	5080	0
79	20230919	181000	49462330	5080	5080	5080	5080	0
80	20230919	180900	49462330	5080	5080	5080	5080	0
81	20230919	180800	49462330	5080	5080	5080	5080	0
82	20230919	180700	49462330	5080	5080	5080	5080	0
83	20230919	180600	49462330	5080	5080	5080	5080	0
84	20230919	180500	49462330	5080	5080	5080	5080	0
85	20230919	180400	49462330	5080	5080	5080	5080	0
86	20230919	180300	49462330	5080	5080	5080	5080	0
87	20230919	180200	49462330	5080	5080	5080	5080	0
88	20230919	180100	49462330	5080	5080	5080	5080	0
89	20230919	180000	49462330	5080	5080	5080	5080	0
90	20230919	175900	49462330	5080	5080	5080	5080	0
91	20230919	175800	49462330	5080	5080	5080	5080	0
92	20230919	175700	49462330	5080	5080	5080	5080	67
93	20230919	175600	49462330	5080	5080	5080	5080	0
94	20230919	175500	49462330	5080	5080	5080	5080	0
95	20230919	175400	49462330	5080	5080	5080	5080	0
96	20230919	175300	49462330	5080	5080	5080	5080	0
97	20230919	175200	49462330	5080	5080	5080	5080	0
98	20230919	175100	49462330	5080	5080	5080	5080	0
99	20230919	175000	49462330	5080	5080	5080	5080	0
100	20230919	174900	49462330	5080	5080	5080	5080	0
101	20230919	174800	49462330	5080	5080	5080	5080	0
102	20230919	174700	49462330	5080	5080	5080	5080	0
103	20230919	174600	49462330	5080	5080	5080	5080	0
104	20230919	174500	49462330	5080	5080	5080	5080	0
105	20230919	174400	49462330	5080	5080	5080	5080	0
106	20230919	174300	49462330	5080	5080	5080	5080	0
107	20230919	174200	49462330	5080	5080	5080	5080	0
108	20230919	174100	49462330	5080	5080	5080	5080	0
109	20230919	174000	49462330	5080	5080	5080	5080	0
110	20230919	173900	49462330	5080	5080	5080	5080	0
111	20230919	173800	49462330	5080	5080	5080	5080	0
112	20230919	173700	49462330	5080	5080	5080	5080	0
113	20230919	173600	49462330	5080	5080	5080	5080	0
114	20230919	173500	49462330	5080	5080	5080	5080	0
115	20230919	173400	49462330	5080	5080	5080	5080	0
116	20230919	173300	49462330	5080	5080	5080	5080	0
117	20230919	173200	49462330	5080	5080	5080	5080	0
118	20230919	173100	49462330	5080	5080	5080	5080	0
119	20230919	173000	49462330	5080	5080	5080	5080	0
120	20230919	172900	49462330	5080	5080	5080	5080	0
121	20230919	172800	49462330	5080	5080	5080	5080	0
122	20230919	172700	49462330	5080	5080	5080	5080	67
123	20230919	172600	49462330	5080	5080	5080	5080	0
124	20230919	172500	49462330	5080	5080	5080	5080	0
125	20230919	172400	49462330	5080	5080	5080	5080	0
126	20230919	172300	49462330	5080	5080	5080	5080	0
127	20230919	172200	49462330	5080	5080	5080	5080	0
128	20230919	172100	49462330	5080	5080	5080	5080	0
129	20230919	172000	49462330	5080	5080	5080	5080	0
130	20230919	171900	49462330	5080	5080	5080	5080	0
131	20230919	171800	49462330	5080	5080	5080	5080	0
132	20230919	171700	49462330	5080	5080	5080	5080	0
133	20230919	171600	49462330	5080	5080	5080	5080	0
134	20230919	171500	49462330	5080	5080	5080	5080	0
135	20230919	171400	49462330	5080	5080	5080	5080	0
136	20230919	171300	49462330	5080	5080	5080	5080	0
137	20230919	171200	49462330	5080	5080	5080	5080	0
138	20230919	171100	49462330	5080	5080	5080	5080	0
139	20230919	171000	49462330	5080	5080	5080	5080	0
140	20230919	170900	49462330	5080	5080	5080	5080	0
141	20230919	170800	49462330	5080	5080	5080	5080	0
142	20230919	170700	49462330	5080	5080	5080	5080	0
143	20230919	170600	49462330	5080	5080	5080	5080	0
144	20230919	170500	49462330	5080	5080	5080	5080	0
145	20230919	170400	49462330	5080	5080	5080	5080	0
146	20230919	170300	49462330	5080	5080	5080	5080	0
147	20230919	170200	49462330	5080	5080	5080	5080	0
148	20230919	170100	49462330	5080	5080	5080	5080	0
149	20230919	170000	49462330	5080	5080	5080	5080	0
150	20230919	165900	49462330	5080	5080	5080	5080	0
151	20230919	165800	49462330	5080	5080	5080	5080	0
152	20230919	165700	49462330	5080	5080	5080	5080	67
153	20230919	165600	49462330	5080	5080	5080	5080	0
154	20230919	165500	49462330	5080	5080	5080	5080	0
155	20230919	165400	49462330	5080	5080	5080	5080	0
156	20230919	165300	49462330	5080	5080	5080	5080	0
157	20230919	165200	49462330	5080	5080	5080	5080	0
158	20230919	165100	49462330	5080	5080	5080	5080	0
159	20230919	165000	49462330	5080	5080	5080	5080	0
160	20230919	164900	49462330	5080	5080	5080	5080	0
161	20230919	164800	49462330	5080	5080	5080	5080	0
162	20230919	164700	49462330	5080	5080	5080	5080	0
163	20230919	164600	49462330	5080	5080	5080	5080	0
164	20230919	164500	49462330	5080	5080	5080	5080	0
165	20230919	164400	49462330	5080	5080	5080	5080	0
166	20230919	164300	49462330	5080	5080	5080	5080	0
167	20230919	164200	49462330	5080	5080	5080	5080	0
168	20230919	164100	49462330	5080	5080	5080	5080	0
169	20230919	164000	49462330	5080	5080	5080	5080	0
170	20230919	163900	49462330	5080	5080	5080	5080	0
171	20230919	163800	49462330	5080	5080	5080	5080	0
172	20230919	163700	49462330	5080	5080	5080	5080	0
173	20230919	163600	49462330	5080	5080	5080	5080	0
174	20230919	163500	49462330	5080	5080	5080	5080	0
175	20230919	163400	49462330	5080	5080	5080	5080	0
176	20230919	163300	49462330	5080	5080	5080	5080	0
177	20230919	163200	49462330	5080	5080	5080	5080	0
178	20230919	163100	49462330	5080	5080	5080	5080	0
179	20230919	163000	49462330	5080	5080	5080	5080	0
180	20230919	162900	49462330	5080	5080	5080	5080	0
181	20230919	162800	49462330	5080	5080	5080	5080	0
182	20230919	162700	49462330	5080	5080	5080	5080	67
183	20230919	162600	49462330	5080	5080	5080	5080	0
184	20230919	162500	49462330	5080	5080	5080	5080	0
185	20230919	162400	49462330	5080	5080	5080	5080	0
186	20230919	162300	49462330	5080	5080	5080	5080	0
187	20230919	162200	49462330	5080	5080	5080	5080	0
188	20230919	162100	49462330	5080	5080	5080	5080	0
189	20230919	162000	49462330	5080	5080	5080	5080	0
190	20230919	161900	49462330	5080	5080	5080	5080	0
191	20230919	161800	49462330	5080	5080	5080	5080	0
192	20230919	161700	49462330	5080	5080	5080	5080	0
193	20230919	161600	49462330	5080	5080	5080	5080	0
194	20230919	161500	49462330	5080	5080	5080	5080	0
195	20230919	161400	49462330	5080	5080	5080	5080	0
196	20230919	161300	49462330	5080	5080	5080	5080	0
197	20230919	161200	49462330	5080	5080	5080	5080	0
198	20230919	161100	49462330	5080	5080	5080	5080	0
199	20230919	161000	49462330	5080	5080	5080	5080	0
200	20230919	160900	49462330	5080	5080	5080	5080	0
201	20230919	160800	49462330	5080	5080	5080	5080	0
202	20230919	160700	49462330	5080	5080	5080	5080	0
203	20230919	160600	49462330	5080	5080	5080	5080	0
204	20230919	160500	49462330	5080	5080	5080	5080	0
205	20230919	160400	49462330	5080	5080	5080	5080	0
206	20230919	160300	49462330	5080	5080	5080	5080	0
207	20230919	160200	49462330	5080	5080	5080	5080	0
208	20230919	160100	49462330	5080	5080	5080	5080	0
209	20230919	160000	49462330	5080	5080	5080	5080	0
210	20230919	155900	49462330	5080	5080	5080	5080	0
211	20230919	155800	49462330	5080	5080	5080	5080	0
212	20230919	155700	49462330	5080	5080	5080	5080	67
213	20230919	155600	49462330	5080	5080	5080	5080	0
214	20230919	155500	49462330	5080	5080	5080	5080	0
215	20230919	155400	49462330	5080	5080	5080	5080	0
216	20230919	155300	49462330	5080	5080	5080	5080	0
217	20230919	155200	49462330	5080	5080	5080	5080	0
218	20230919	155100	49462330	5080	5080	5080	5080	0
219	20230919	155000	49462330	5080	5080	5080	5080	0
220	20230919	154900	49462330	5080	5080	5080	5080	0
221	20230919	154800	49462330	5080	5080	5080	5080	0
222	20230919	154700	49462330	5080	5080	5080	5080	0
223	20230919	154600	49462330	5080	5080	5080	5080	0
224	20230919	154500	49462330	5080	5080	5080	5080	0
225	20230919	154400	49462330	5080	5080	5080	5080	0
226	20230919	154300	49462330	5080	5080	5080	5080	0
227	20230919	154200	49462330	5080	5080	5080	5080	0
228	20230919	154100	49462330	5080	5080	5080	5080	0
229	20230919	154000	49462330	5080	5080	5080	5080	0
230	20230919	153900	49462330	5080	5080	5080	5080	0
231	20230919	153800	49462330	5080	5080	5080	5080	0
232	20230919	153700	49462330	5080	5080	5080	5080	0
233	20230919	153600	49462330	5080	5080	5080	5080	0
234	20230919	153500	49462330	5080	5080	5080	5080	0
235	20230919	153400	49462330	5080	5080	5080	5080	0
236	20230919	153300	49462330	5080	5080	5080	5080	0
237	20230919	153200	49462330	5080	5080	5080	5080	0
238	20230919	153100	49462330	5080	5080	5080	5080	0
239	20230919	153000	49462330	5080	5080	5080	5080	67
240	20230919	152900	49121970	5060	5060	5060	5060	0
241	20230919	152800	49121970	5060	5060	5060	5060	0
242	20230919	152700	49121970	5060	5060	5060	5060	0
243	20230919	152600	49121970	5060	5060	5060	5060	0
244	20230919	152500	49121970	5060	5060	5060	5060	0
245	20230919	152400	49121970	5060	5060	5060	5060	0
246	20230919	152300	49121970	5060	5060	5060	5060	0
247	20230919	152200	49121970	5060	5060	5060	5060	0
248	20230919	152100	49121970	5060	5060	5060	5060	0
249	20230919	152000	49121970	5060	5060	5060	5060	0
250	20230919	151900	49121970	5060	5060	5060	5060	0
251	20230919	151800	49121970	5060	5060	5060	5060	0
252	20230919	151700	49121970	5060	5060	5060	5060	45
253	20230919	151600	48894270	5060	5060	5060	5060	12
254	20230919	151500	48833550	5060	5060	5060	5060	0
255	20230919	151400	48833550	5060	5060	5060	5060	0
256	20230919	151300	48833550	5060	5060	5060	5060	129
257	20230919	151200	48180810	5070	5070	5070	5070	0
258	20230919	151100	48180810	5070	5070	5070	5070	0
259	20230919	151000	48180810	5070	5070	5070	5070	0
260	20230919	150900	48180810	5070	5070	5070	5070	0
261	20230919	150800	48180810	5070	5070	5070	5070	0
262	20230919	150700	48180810	5070	5070	5070	5070	0
263	20230919	150600	48180810	5070	5070	5070	5070	0
264	20230919	150500	48180810	5070	5070	5070	5070	75
265	20230919	150400	47800560	5070	5070	5070	5070	0
266	20230919	150300	47800560	5070	5070	5070	5070	0
267	20230919	150200	47800560	5070	5070	5070	5070	0
268	20230919	150100	47800560	5070	5070	5070	5070	0
269	20230919	150000	47800560	5070	5070	5070	5070	0
270	20230919	145900	47800560	5070	5070	5070	5070	0
271	20230919	145800	47800560	5070	5070	5070	5070	0
272	20230919	145700	47800560	5070	5070	5070	5070	0
273	20230919	145600	47800560	5070	5070	5070	5070	0
274	20230919	145500	47800560	5070	5070	5070	5070	1
275	20230919	145400	47795490	5070	5070	5070	5070	30
276	20230919	145300	47643390	5070	5070	5070	5070	1
277	20230919	145200	47638320	5070	5070	5070	5070	17
278	20230919	145100	47552130	5070	5070	5070	5070	0
279	20230919	145000	47552130	5070	5070	5070	5070	0
280	20230919	144900	47552130	5070	5070	5070	5070	200
281	20230919	144800	46538130	5060	5060	5060	5060	104
282	20230919	144700	46011890	5060	5060	5060	5060	0
283	20230919	144600	46011890	5060	5060	5060	5060	7
284	20230919	144500	45976470	5060	5060	5060	5060	1
285	20230919	144400	45971410	5060	5060	5060	5060	8
286	20230919	144300	45930930	5050	5050	5050	5050	0
287	20230919	144200	45930930	5050	5050	5050	5050	200
288	20230919	144100	44920930	5050	5050	5050	5050	0
289	20230919	144000	44920930	5050	5050	5050	5050	0
290	20230919	143900	44920930	5050	5050	5050	5050	0
291	20230919	143800	44920930	5050	5050	5050	5050	0
292	20230919	143700	44920930	5050	5050	5050	5050	0
293	20230919	143600	44920930	5050	5050	5050	5050	0
294	20230919	143500	44920930	5050	5050	5050	5050	0
295	20230919	143400	44920930	5050	5050	5050	5050	7
296	20230919	143300	44885580	5050	5060	5060	5050	200
297	20230919	143200	43875400	5060	5060	5060	5060	0
298	20230919	143100	43875400	5060	5060	5060	5060	2
299	20230919	143000	43865280	5070	5070	5070	5070	0
300	20230919	142900	43865280	5070	5070	5070	5070	0
301	20230919	142800	43865280	5070	5070	5070	5070	0
302	20230919	142700	43865280	5070	5070	5070	5070	0
303	20230919	142600	43865280	5070	5070	5070	5070	20
304	20230919	142500	43763880	5060	5060	5060	5060	0
305	20230919	142400	43763880	5060	5060	5060	5060	0
306	20230919	142300	43763880	5060	5060	5060	5060	0
307	20230919	142200	43763880	5060	5060	5060	5060	0
308	20230919	142100	43763880	5060	5060	5060	5060	0
309	20230919	142000	43763880	5060	5060	5060	5060	0
310	20230919	141900	43763880	5060	5060	5060	5060	0
311	20230919	141800	43763880	5060	5060	5060	5060	10
312	20230919	141700	43713280	5060	5060	5060	5060	0
313	20230919	141600	43713280	5060	5060	5060	5060	10
314	20230919	141500	43662680	5060	5060	5060	5060	0
315	20230919	141400	43662680	5060	5060	5060	5060	9
316	20230919	141300	43617140	5060	5060	5060	5060	31
317	20230919	141200	43460280	5050	5050	5050	5050	1
318	20230919	141100	43455230	5060	5060	5060	5060	0
319	20230919	141000	43455230	5060	5060	5060	5060	0
320	20230919	140900	43455230	5060	5060	5060	5060	1
321	20230919	140800	43450170	5050	5050	5050	5050	0
322	20230919	140700	43450170	5050	5050	5050	5050	0
323	20230919	140600	43450170	5050	5050	5050	5050	0
324	20230919	140500	43450170	5050	5050	5050	5050	0
325	20230919	140400	43450170	5050	5050	5050	5050	10
326	20230919	140300	43399670	5040	5040	5040	5040	0
327	20230919	140200	43399670	5040	5040	5040	5040	194
328	20230919	140100	42421910	5040	5060	5060	5040	965
329	20230919	140000	37550500	5060	5060	5060	5060	0
330	20230919	135900	37550500	5060	5060	5060	5060	0
331	20230919	135800	37550500	5060	5060	5060	5060	0
332	20230919	135700	37550500	5060	5060	5060	5060	0
333	20230919	135600	37550500	5060	5060	5060	5060	0
334	20230919	135500	37550500	5060	5060	5060	5060	0
335	20230919	135400	37550500	5060	5060	5060	5060	0
336	20230919	135300	37550500	5060	5060	5060	5060	0
337	20230919	135200	37550500	5060	5060	5060	5060	2
338	20230919	135100	37540380	5070	5070	5070	5070	0
339	20230919	135000	37540380	5070	5070	5070	5070	0
340	20230919	134900	37540380	5070	5070	5070	5070	0
341	20230919	134800	37540380	5070	5070	5070	5070	0
342	20230919	134700	37540380	5070	5070	5070	5070	0
343	20230919	134600	37540380	5070	5070	5070	5070	0
344	20230919	134500	37540380	5070	5070	5070	5070	67
345	20230919	134400	37200690	5070	5070	5070	5070	0
346	20230919	134300	37200690	5070	5070	5070	5070	0
347	20230919	134200	37200690	5070	5070	5070	5070	0
348	20230919	134100	37200690	5070	5070	5070	5070	0
349	20230919	134000	37200690	5070	5070	5070	5070	0
350	20230919	133900	37200690	5070	5070	5070	5070	0
351	20230919	133800	37200690	5070	5070	5070	5070	0
352	20230919	133700	37200690	5070	5070	5070	5070	0
353	20230919	133600	37200690	5070	5070	5070	5070	1
354	20230919	133500	37195620	5080	5080	5080	5080	0
355	20230919	133400	37195620	5080	5080	5080	5080	0
356	20230919	133300	37195620	5080	5080	5080	5080	0
357	20230919	133200	37195620	5080	5080	5080	5080	0
358	20230919	133100	37195620	5080	5080	5080	5080	0
359	20230919	133000	37195620	5080	5080	5080	5080	1
360	20230919	132900	37190540	5060	5060	5060	5060	0
361	20230919	132800	37190540	5060	5060	5060	5060	0
362	20230919	132700	37190540	5060	5060	5060	5060	0
363	20230919	132600	37190540	5060	5060	5060	5060	0
364	20230919	132500	37190540	5060	5060	5060	5060	0
365	20230919	132400	37190540	5060	5060	5060	5060	0
366	20230919	132300	37190540	5060	5060	5060	5060	0
367	20230919	132200	37190540	5060	5060	5060	5060	1
368	20230919	132100	37185480	5080	5080	5080	5080	0
369	20230919	132000	37185480	5080	5080	5080	5080	0
370	20230919	131900	37185480	5080	5080	5080	5080	0
371	20230919	131800	37185480	5080	5080	5080	5080	0
372	20230919	131700	37185480	5080	5080	5080	5080	0
373	20230919	131600	37185480	5080	5080	5080	5080	0
374	20230919	131500	37185480	5080	5080	5080	5080	0
375	20230919	131400	37185480	5080	5080	5080	5080	0
376	20230919	131300	37185480	5080	5080	5080	5080	1
377	20230919	131200	37180400	5060	5060	5060	5060	0
378	20230919	131100	37180400	5060	5060	5060	5060	0
379	20230919	131000	37180400	5060	5060	5060	5060	0
380	20230919	130900	37180400	5060	5060	5060	5060	0
381	20230919	130800	37180400	5060	5070	5070	5060	160
382	20230919	130700	36370750	5080	5080	5080	5080	1
383	20230919	130600	36365670	5070	5070	5070	5070	0
384	20230919	130500	36365670	5070	5070	5070	5070	0
385	20230919	130400	36365670	5070	5070	5070	5070	0
386	20230919	130300	36365670	5070	5070	5070	5070	0
387	20230919	130200	36365670	5070	5070	5070	5070	0
388	20230919	130100	36365670	5070	5070	5070	5070	0
389	20230919	130000	36365670	5070	5070	5070	5070	0
390	20230919	125900	36365670	5070	5080	5080	5070	529
391	20230919	125800	33683570	5090	5090	5090	5090	0
392	20230919	125700	33683570	5090	5090	5090	5090	0
393	20230919	125600	33683570	5090	5090	5090	5090	0
394	20230919	125500	33683570	5090	5090	5090	5090	0
395	20230919	125400	33683570	5090	5090	5090	5090	0
396	20230919	125300	33683570	5090	5090	5090	5090	1
397	20230919	125200	33678480	5080	5080	5080	5080	0
398	20230919	125100	33678480	5080	5080	5080	5080	0
399	20230919	125000	33678480	5080	5080	5080	5080	0
400	20230919	124900	33678480	5080	5080	5080	5080	0
401	20230919	124800	33678480	5080	5080	5080	5080	0
402	20230919	124700	33678480	5080	5080	5080	5080	0
403	20230919	124600	33678480	5080	5080	5080	5080	0
404	20230919	124500	33678480	5080	5080	5080	5080	0
405	20230919	124400	33678480	5080	5080	5080	5080	0
406	20230919	124300	33678480	5080	5080	5080	5080	0
407	20230919	124200	33678480	5080	5080	5080	5080	197
408	20230919	124100	32677720	5070	5070	5070	5070	0
409	20230919	124000	32677720	5070	5070	5070	5070	0
410	20230919	123900	32677720	5070	5070	5070	5070	0
411	20230919	123800	32677720	5070	5070	5070	5070	0
412	20230919	123700	32677720	5070	5070	5070	5070	0
413	20230919	123600	32677720	5070	5070	5070	5070	0
414	20230919	123500	32677720	5070	5070	5070	5070	0
415	20230919	123400	32677720	5070	5070	5070	5070	0
416	20230919	123300	32677720	5070	5070	5070	5070	0
417	20230919	123200	32677720	5070	5070	5070	5070	0
418	20230919	123100	32677720	5070	5070	5070	5070	0
419	20230919	123000	32677720	5070	5070	5070	5070	0
420	20230919	122900	32677720	5070	5070	5070	5070	0
421	20230919	122800	32677720	5070	5070	5070	5070	0
422	20230919	122700	32677720	5070	5070	5070	5070	0
423	20230919	122600	32677720	5070	5070	5070	5070	0
424	20230919	122500	32677720	5070	5070	5070	5070	0
425	20230919	122400	32677720	5070	5070	5070	5070	0
426	20230919	122300	32677720	5070	5070	5070	5070	0
427	20230919	122200	32677720	5070	5070	5070	5070	0
428	20230919	122100	32677720	5070	5070	5070	5070	0
429	20230919	122000	32677720	5070	5070	5070	5070	0
430	20230919	121900	32677720	5070	5070	5070	5070	0
431	20230919	121800	32677720	5070	5070	5070	5070	0
432	20230919	121700	32677720	5070	5070	5070	5070	0
433	20230919	121600	32677720	5070	5070	5070	5070	0
434	20230919	121500	32677720	5070	5070	5070	5070	0
435	20230919	121400	32677720	5070	5070	5070	5070	0
436	20230919	121300	32677720	5070	5070	5070	5070	0
437	20230919	121200	32677720	5070	5070	5070	5070	0
438	20230919	121100	32677720	5070	5070	5070	5070	0
439	20230919	121000	32677720	5070	5070	5070	5070	0
440	20230919	120900	32677720	5070	5070	5070	5070	50
441	20230919	120800	32424220	5070	5070	5070	5070	110
442	20230919	120700	31866520	5070	5070	5070	5070	0
443	20230919	120600	31866520	5070	5070	5070	5070	0
444	20230919	120500	31866520	5070	5070	5070	5070	0
445	20230919	120400	31866520	5070	5070	5070	5070	0
446	20230919	120300	31866520	5070	5070	5070	5070	0
447	20230919	120200	31866520	5070	5070	5070	5070	0
448	20230919	120100	31866520	5070	5070	5070	5070	8
449	20230919	120000	31825960	5070	5070	5070	5070	0
450	20230919	115900	31825960	5070	5070	5070	5070	0
451	20230919	115800	31825960	5070	5070	5070	5070	0
452	20230919	115700	31825960	5070	5070	5070	5070	0
453	20230919	115600	31825960	5070	5070	5070	5070	10
454	20230919	115500	31775260	5070	5070	5070	5070	0
455	20230919	115400	31775260	5070	5070	5070	5070	0
456	20230919	115300	31775260	5070	5070	5070	5070	0
457	20230919	115200	31775260	5070	5070	5070	5070	0
458	20230919	115100	31775260	5070	5070	5070	5070	0
459	20230919	115000	31775260	5070	5070	5070	5070	0
460	20230919	114900	31775260	5070	5070	5070	5070	0
461	20230919	114800	31775260	5070	5070	5070	5070	0
462	20230919	114700	31775260	5070	5070	5070	5070	0
463	20230919	114600	31775260	5070	5070	5070	5070	31
464	20230919	114500	31618090	5060	5060	5060	5060	0
465	20230919	114400	31618090	5060	5060	5060	5060	27
466	20230919	114300	31481470	5060	5070	5070	5060	376
467	20230919	114200	29578900	5070	5070	5070	5070	0
468	20230919	114100	29578900	5070	5070	5070	5070	0
469	20230919	114000	29578900	5070	5070	5070	5070	0
470	20230919	113900	29578900	5070	5070	5070	5070	0
471	20230919	113800	29578900	5070	5070	5070	5070	0
472	20230919	113700	29578900	5070	5070	5070	5070	0
473	20230919	113600	29578900	5070	5070	5070	5070	0
474	20230919	113500	29578900	5070	5070	5070	5070	0
475	20230919	113400	29578900	5070	5070	5070	5070	102
476	20230919	113300	29061760	5070	5070	5070	5070	0
477	20230919	113200	29061760	5070	5070	5070	5070	0
478	20230919	113100	29061760	5070	5070	5070	5070	0
479	20230919	113000	29061760	5070	5070	5070	5070	0
480	20230919	112900	29061760	5070	5070	5070	5070	0
481	20230919	112800	29061760	5070	5070	5070	5070	0
482	20230919	112700	29061760	5070	5070	5070	5070	0
483	20230919	112600	29061760	5070	5070	5070	5070	0
484	20230919	112500	29061760	5070	5070	5070	5070	0
485	20230919	112400	29061760	5070	5070	5070	5070	0
486	20230919	112300	29061760	5070	5070	5070	5070	0
487	20230919	112200	29061760	5070	5070	5070	5070	0
488	20230919	112100	29061760	5070	5070	5070	5070	10
489	20230919	112000	29011060	5070	5070	5070	5070	0
490	20230919	111900	29011060	5070	5070	5070	5070	0
491	20230919	111800	29011060	5070	5070	5070	5070	0
492	20230919	111700	29011060	5070	5070	5070	5070	0
493	20230919	111600	29011060	5070	5070	5070	5070	0
494	20230919	111500	29011060	5070	5070	5070	5070	0
495	20230919	111400	29011060	5070	5070	5070	5070	0
496	20230919	111300	29011060	5070	5070	5070	5070	0
497	20230919	111200	29011060	5070	5070	5070	5070	0
498	20230919	111100	29011060	5070	5070	5070	5070	0
499	20230919	111000	29011060	5070	5070	5070	5070	0
500	20230919	110900	29011060	5070	5070	5070	5070	0
501	20230919	110800	29011060	5070	5070	5070	5070	50
502	20230919	110700	28757560	5080	5080	5080	5080	0
503	20230919	110600	28757560	5080	5080	5080	5080	50
504	20230919	110500	28503560	5070	5070	5070	5070	0
505	20230919	110400	28503560	5070	5070	5070	5070	3
506	20230919	110300	28488350	5070	5070	5070	5070	0
507	20230919	110200	28488350	5070	5070	5070	5070	1
508	20230919	110100	28483280	5080	5080	5080	5080	0
509	20230919	110000	28483280	5080	5080	5080	5080	199
510	20230919	105900	27472360	5060	5060	5060	5060	0
511	20230919	105800	27472360	5060	5060	5060	5060	0
512	20230919	105700	27472360	5060	5060	5060	5060	0
513	20230919	105600	27472360	5060	5070	5070	5060	15
514	20230919	105500	27396370	5070	5070	5070	5070	1
515	20230919	105400	27391300	5080	5080	5080	5080	0
516	20230919	105300	27391300	5080	5070	5080	5060	57
517	20230919	105200	27102510	5070	5070	5070	5070	0
518	20230919	105100	27102510	5070	5070	5070	5070	0
519	20230919	105000	27102510	5070	5070	5070	5070	0
520	20230919	104900	27102510	5070	5070	5070	5070	1
521	20230919	104800	27097440	5070	5070	5070	5070	0
522	20230919	104700	27097440	5070	5070	5070	5070	0
523	20230919	104600	27097440	5070	5070	5070	5070	0
524	20230919	104500	27097440	5070	5070	5070	5070	0
525	20230919	104400	27097440	5070	5070	5070	5070	0
526	20230919	104300	27097440	5070	5070	5070	5070	82
527	20230919	104200	26681700	5070	5070	5070	5070	0
528	20230919	104100	26681700	5070	5070	5070	5070	10
529	20230919	104000	26631000	5060	5060	5060	5060	0
530	20230919	103900	26631000	5060	5060	5060	5060	0
531	20230919	103800	26631000	5060	5070	5070	5060	8
532	20230919	103700	26590510	5070	5070	5070	5070	10
533	20230919	103600	26539810	5070	5070	5070	5070	0
534	20230919	103500	26539810	5070	5070	5070	5070	0
535	20230919	103400	26539810	5070	5070	5070	5070	0
536	20230919	103300	26539810	5070	5070	5070	5070	0
537	20230919	103200	26539810	5070	5070	5070	5070	0
538	20230919	103100	26539810	5070	5070	5070	5070	0
539	20230919	103000	26539810	5070	5070	5070	5070	5
540	20230919	102900	26514460	5070	5070	5070	5070	15
541	20230919	102800	26438410	5070	5070	5070	5070	25
542	20230919	102700	26311660	5070	5070	5070	5070	25
543	20230919	102600	26184910	5080	5080	5080	5080	0
544	20230919	102500	26184910	5080	5080	5080	5080	0
545	20230919	102400	26184910	5080	5080	5080	5080	104
546	20230919	102300	25656590	5080	5080	5080	5080	1
547	20230919	102200	25651510	5080	5080	5080	5080	0
548	20230919	102100	25651510	5080	5080	5080	5080	0
549	20230919	102000	25651510	5080	5080	5080	5080	1
550	20230919	101900	25646430	5080	5080	5080	5080	0
551	20230919	101800	25646430	5080	5080	5080	5080	0
552	20230919	101700	25646430	5080	5080	5080	5080	1
553	20230919	101600	25641350	5060	5060	5060	5060	0
554	20230919	101500	25641350	5060	5060	5060	5060	1014
555	20230919	101400	20510510	5060	5060	5060	5060	0
556	20230919	101300	20510510	5060	5060	5060	5060	1
557	20230919	101200	20505450	5050	5050	5050	5050	10
558	20230919	101100	20454950	5060	5060	5060	5060	0
559	20230919	101000	20454950	5060	5060	5060	5060	11
560	20230919	100900	20399290	5070	5070	5070	5070	0
561	20230919	100800	20399290	5070	5070	5070	5070	0
562	20230919	100700	20399290	5070	5070	5070	5070	11
563	20230919	100600	20343520	5080	5080	5080	5080	0
564	20230919	100500	20343520	5080	5080	5080	5080	0
565	20230919	100400	20343520	5080	5070	5080	5070	8
566	20230919	100300	20302910	5080	5060	5080	5060	420
567	20230919	100200	18172500	5050	5050	5050	5050	0
568	20230919	100100	18172500	5050	5050	5050	5050	1
569	20230919	100000	18167450	5050	5050	5050	5050	0
570	20230919	095900	18167450	5050	5050	5050	5050	0
571	20230919	095800	18167450	5050	5050	5050	5050	0
572	20230919	095700	18167450	5050	5050	5050	5050	1
573	20230919	095600	18162400	5060	5040	5060	5040	230
574	20230919	095500	17001870	5050	5050	5050	5050	757
575	20230919	095400	13179020	5060	5060	5060	5060	2
576	20230919	095300	13168900	5050	5050	5050	5050	0
577	20230919	095200	13168900	5050	5050	5050	5050	0
578	20230919	095100	13168900	5050	5050	5050	5050	0
579	20230919	095000	13168900	5050	5050	5050	5050	6
580	20230919	094900	13138600	5060	5060	5060	5060	4
581	20230919	094800	13118360	5060	5060	5060	5060	7
582	20230919	094700	13082940	5060	5060	5060	5060	0
583	20230919	094600	13082940	5060	5060	5060	5060	0
584	20230919	094500	13082940	5060	5040	5060	5040	309
585	20230919	094400	11520640	5040	5040	5040	5040	4
586	20230919	094300	11500480	5030	5030	5030	5030	0
587	20230919	094200	11500480	5030	5030	5030	5030	0
588	20230919	094100	11500480	5030	5030	5030	5030	0
589	20230919	094000	11500480	5030	5030	5030	5030	0
590	20230919	093900	11500480	5030	5060	5060	5030	557
591	20230919	093800	8697680	5040	5040	5040	5040	0
592	20230919	093700	8697680	5040	5040	5040	5040	2
593	20230919	093600	8687600	5040	5040	5040	5040	0
594	20230919	093500	8687600	5040	5040	5040	5040	1
595	20230919	093400	8682560	5040	5040	5040	5040	0
596	20230919	093300	8682560	5040	5040	5040	5040	3
597	20230919	093200	8667440	5040	5040	5040	5040	4
598	20230919	093100	8647280	5030	5030	5030	5030	0
599	20230919	093000	8647280	5030	5030	5030	5030	0
600	20230919	092900	8647280	5030	5050	5050	5030	20
601	20230919	092800	8546520	5060	5060	5060	5060	12
602	20230919	092700	8485800	5050	5050	5050	5050	3
603	20230919	092600	8470650	5030	5030	5030	5030	0
604	20230919	092500	8470650	5030	5030	5030	5030	8
605	20230919	092400	8430410	5010	5010	5010	5010	0
606	20230919	092300	8430410	5010	5040	5040	5010	165
607	20230919	092200	7601340	5050	5050	5050	5050	0
608	20230919	092100	7601340	5050	5050	5050	5050	0
609	20230919	092000	7601340	5050	5050	5050	5050	14
610	20230919	091900	7530640	5050	5050	5050	5050	0
611	20230919	091800	7530640	5050	5050	5050	5050	0
612	20230919	091700	7530640	5050	5050	5050	5050	0
613	20230919	091600	7530640	5050	5050	5050	5050	7
614	20230919	091500	7495290	5060	5060	5060	5060	0
615	20230919	091400	7495290	5060	5060	5060	5060	0
616	20230919	091300	7495290	5060	5060	5060	5060	2
617	20230919	091200	7485170	5070	5070	5070	5070	97
618	20230919	091100	6993380	5070	5070	5070	5070	0
619	20230919	091000	6993380	5070	5070	5070	5070	489
620	20230919	090900	4514150	5060	5060	5060	5060	0
621	20230919	090800	4514150	5060	5060	5060	5060	412
622	20230919	090700	2429430	5060	5050	5060	5050	61
623	20230919	090600	2121280	5040	5040	5040	5040	50
624	20230919	090500	1869280	5050	5050	5050	5050	1
625	20230919	090400	1864230	5030	5030	5030	5030	0
626	20230919	090300	1864230	5030	5040	5040	5030	10
627	20230919	090200	1813850	5030	5030	5030	5030	0
628	20230919	090100	1813850	5030	5010	5030	5010	129
629	20230919	090000	1165000	5000	5000	5000	5000	233