KissMeData/066130/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	192800	74814330	5030	5030	5030	5030	158
3	20230920	192700	74814330	5030	5030	5030	5030	0
4	20230920	192600	74814330	5030	5030	5030	5030	0
5	20230920	192500	74814330	5030	5030	5030	5030	0
6	20230920	192400	74814330	5030	5030	5030	5030	0
7	20230920	192300	74814330	5030	5030	5030	5030	0
8	20230920	192200	74814330	5030	5030	5030	5030	0
9	20230920	192100	74814330	5030	5030	5030	5030	0
10	20230920	192000	74814330	5030	5030	5030	5030	0
11	20230920	191900	74814330	5030	5030	5030	5030	0
12	20230920	191800	74814330	5030	5030	5030	5030	0
13	20230920	191700	74814330	5030	5030	5030	5030	0
14	20230920	191600	74814330	5030	5030	5030	5030	0
15	20230920	191500	74814330	5030	5030	5030	5030	0
16	20230920	191400	74814330	5030	5030	5030	5030	0
17	20230920	191300	74814330	5030	5030	5030	5030	0
18	20230920	191200	74814330	5030	5030	5030	5030	0
19	20230920	191100	74814330	5030	5030	5030	5030	0
20	20230920	191000	74814330	5030	5030	5030	5030	0
21	20230920	190900	74814330	5030	5030	5030	5030	0
22	20230920	190800	74814330	5030	5030	5030	5030	0
23	20230920	190700	74814330	5030	5030	5030	5030	0
24	20230920	190600	74814330	5030	5030	5030	5030	0
25	20230920	190500	74814330	5030	5030	5030	5030	0
26	20230920	190400	74814330	5030	5030	5030	5030	0
27	20230920	190300	74814330	5030	5030	5030	5030	0
28	20230920	190200	74814330	5030	5030	5030	5030	0
29	20230920	190100	74814330	5030	5030	5030	5030	0
30	20230920	190000	74814330	5030	5030	5030	5030	0
31	20230920	185900	74814330	5030	5030	5030	5030	0
32	20230920	185800	74814330	5030	5030	5030	5030	158
33	20230920	185700	74814330	5030	5030	5030	5030	0
34	20230920	185600	74814330	5030	5030	5030	5030	0
35	20230920	185500	74814330	5030	5030	5030	5030	0
36	20230920	185400	74814330	5030	5030	5030	5030	0
37	20230920	185300	74814330	5030	5030	5030	5030	0
38	20230920	185200	74814330	5030	5030	5030	5030	0
39	20230920	185100	74814330	5030	5030	5030	5030	0
40	20230920	185000	74814330	5030	5030	5030	5030	0
41	20230920	184900	74814330	5030	5030	5030	5030	0
42	20230920	184800	74814330	5030	5030	5030	5030	0
43	20230920	184700	74814330	5030	5030	5030	5030	0
44	20230920	184600	74814330	5030	5030	5030	5030	0
45	20230920	184500	74814330	5030	5030	5030	5030	0
46	20230920	184400	74814330	5030	5030	5030	5030	0
47	20230920	184300	74814330	5030	5030	5030	5030	0
48	20230920	184200	74814330	5030	5030	5030	5030	0
49	20230920	184100	74814330	5030	5030	5030	5030	0
50	20230920	184000	74814330	5030	5030	5030	5030	0
51	20230920	183900	74814330	5030	5030	5030	5030	0
52	20230920	183800	74814330	5030	5030	5030	5030	0
53	20230920	183700	74814330	5030	5030	5030	5030	0
54	20230920	183600	74814330	5030	5030	5030	5030	0
55	20230920	183500	74814330	5030	5030	5030	5030	0
56	20230920	183400	74814330	5030	5030	5030	5030	0
57	20230920	183300	74814330	5030	5030	5030	5030	0
58	20230920	183200	74814330	5030	5030	5030	5030	0
59	20230920	183100	74814330	5030	5030	5030	5030	0
60	20230920	183000	74814330	5030	5030	5030	5030	0
61	20230920	182900	74814330	5030	5030	5030	5030	0
62	20230920	182800	74814330	5030	5030	5030	5030	158
63	20230920	182700	74814330	5030	5030	5030	5030	0
64	20230920	182600	74814330	5030	5030	5030	5030	0
65	20230920	182500	74814330	5030	5030	5030	5030	0
66	20230920	182400	74814330	5030	5030	5030	5030	0
67	20230920	182300	74814330	5030	5030	5030	5030	0
68	20230920	182200	74814330	5030	5030	5030	5030	0
69	20230920	182100	74814330	5030	5030	5030	5030	0
70	20230920	182000	74814330	5030	5030	5030	5030	0
71	20230920	181900	74814330	5030	5030	5030	5030	0
72	20230920	181800	74814330	5030	5030	5030	5030	0
73	20230920	181700	74814330	5030	5030	5030	5030	0
74	20230920	181600	74814330	5030	5030	5030	5030	0
75	20230920	181500	74814330	5030	5030	5030	5030	0
76	20230920	181400	74814330	5030	5030	5030	5030	0
77	20230920	181300	74814330	5030	5030	5030	5030	0
78	20230920	181200	74814330	5030	5030	5030	5030	0
79	20230920	181100	74814330	5030	5030	5030	5030	0
80	20230920	181000	74814330	5030	5030	5030	5030	0
81	20230920	180900	74814330	5030	5030	5030	5030	0
82	20230920	180800	74814330	5030	5030	5030	5030	0
83	20230920	180700	74814330	5030	5030	5030	5030	0
84	20230920	180600	74814330	5030	5030	5030	5030	0
85	20230920	180500	74814330	5030	5030	5030	5030	0
86	20230920	180400	74814330	5030	5030	5030	5030	0
87	20230920	180300	74814330	5030	5030	5030	5030	0
88	20230920	180200	74814330	5030	5030	5030	5030	0
89	20230920	180100	74814330	5030	5030	5030	5030	0
90	20230920	180000	74814330	5030	5030	5030	5030	0
91	20230920	175900	74814330	5030	5030	5030	5030	0
92	20230920	175800	74814330	5030	5030	5030	5030	158
93	20230920	175700	74814330	5030	5030	5030	5030	0
94	20230920	175600	74814330	5030	5030	5030	5030	0
95	20230920	175500	74814330	5030	5030	5030	5030	0
96	20230920	175400	74814330	5030	5030	5030	5030	0
97	20230920	175300	74814330	5030	5030	5030	5030	0
98	20230920	175200	74814330	5030	5030	5030	5030	0
99	20230920	175100	74814330	5030	5030	5030	5030	0
100	20230920	175000	74814330	5030	5030	5030	5030	0
101	20230920	174900	74814330	5030	5030	5030	5030	0
102	20230920	174800	74814330	5030	5030	5030	5030	0
103	20230920	174700	74814330	5030	5030	5030	5030	0
104	20230920	174600	74814330	5030	5030	5030	5030	0
105	20230920	174500	74814330	5030	5030	5030	5030	0
106	20230920	174400	74814330	5030	5030	5030	5030	0
107	20230920	174300	74814330	5030	5030	5030	5030	0
108	20230920	174200	74814330	5030	5030	5030	5030	0
109	20230920	174100	74814330	5030	5030	5030	5030	0
110	20230920	174000	74814330	5030	5030	5030	5030	0
111	20230920	173900	74814330	5030	5030	5030	5030	0
112	20230920	173800	74814330	5030	5030	5030	5030	0
113	20230920	173700	74814330	5030	5030	5030	5030	0
114	20230920	173600	74814330	5030	5030	5030	5030	0
115	20230920	173500	74814330	5030	5030	5030	5030	0
116	20230920	173400	74814330	5030	5030	5030	5030	0
117	20230920	173300	74814330	5030	5030	5030	5030	0
118	20230920	173200	74814330	5030	5030	5030	5030	0
119	20230920	173100	74814330	5030	5030	5030	5030	0
120	20230920	173000	74814330	5030	5030	5030	5030	0
121	20230920	172900	74814330	5030	5030	5030	5030	0
122	20230920	172800	74814330	5030	5030	5030	5030	158
123	20230920	172700	74814330	5030	5030	5030	5030	0
124	20230920	172600	74814330	5030	5030	5030	5030	0
125	20230920	172500	74814330	5030	5030	5030	5030	0
126	20230920	172400	74814330	5030	5030	5030	5030	0
127	20230920	172300	74814330	5030	5030	5030	5030	0
128	20230920	172200	74814330	5030	5030	5030	5030	0
129	20230920	172100	74814330	5030	5030	5030	5030	0
130	20230920	172000	74814330	5030	5030	5030	5030	0
131	20230920	171900	74814330	5030	5030	5030	5030	0
132	20230920	171800	74814330	5030	5030	5030	5030	0
133	20230920	171700	74814330	5030	5030	5030	5030	0
134	20230920	171600	74814330	5030	5030	5030	5030	0
135	20230920	171500	74814330	5030	5030	5030	5030	0
136	20230920	171400	74814330	5030	5030	5030	5030	0
137	20230920	171300	74814330	5030	5030	5030	5030	0
138	20230920	171200	74814330	5030	5030	5030	5030	0
139	20230920	171100	74814330	5030	5030	5030	5030	0
140	20230920	171000	74814330	5030	5030	5030	5030	0
141	20230920	170900	74814330	5030	5030	5030	5030	0
142	20230920	170800	74814330	5030	5030	5030	5030	0
143	20230920	170700	74814330	5030	5030	5030	5030	0
144	20230920	170600	74814330	5030	5030	5030	5030	0
145	20230920	170500	74814330	5030	5030	5030	5030	0
146	20230920	170400	74814330	5030	5030	5030	5030	0
147	20230920	170300	74814330	5030	5030	5030	5030	0
148	20230920	170200	74814330	5030	5030	5030	5030	0
149	20230920	170100	74814330	5030	5030	5030	5030	0
150	20230920	170000	74814330	5030	5030	5030	5030	0
151	20230920	165900	74814330	5030	5030	5030	5030	0
152	20230920	165800	74814330	5030	5030	5030	5030	158
153	20230920	165700	74814330	5030	5030	5030	5030	0
154	20230920	165600	74814330	5030	5030	5030	5030	0
155	20230920	165500	74814330	5030	5030	5030	5030	0
156	20230920	165400	74814330	5030	5030	5030	5030	0
157	20230920	165300	74814330	5030	5030	5030	5030	0
158	20230920	165200	74814330	5030	5030	5030	5030	0
159	20230920	165100	74814330	5030	5030	5030	5030	0
160	20230920	165000	74814330	5030	5030	5030	5030	0
161	20230920	164900	74814330	5030	5030	5030	5030	0
162	20230920	164800	74814330	5030	5030	5030	5030	0
163	20230920	164700	74814330	5030	5030	5030	5030	0
164	20230920	164600	74814330	5030	5030	5030	5030	0
165	20230920	164500	74814330	5030	5030	5030	5030	0
166	20230920	164400	74814330	5030	5030	5030	5030	0
167	20230920	164300	74814330	5030	5030	5030	5030	0
168	20230920	164200	74814330	5030	5030	5030	5030	0
169	20230920	164100	74814330	5030	5030	5030	5030	0
170	20230920	164000	74814330	5030	5030	5030	5030	0
171	20230920	163900	74814330	5030	5030	5030	5030	0
172	20230920	163800	74814330	5030	5030	5030	5030	0
173	20230920	163700	74814330	5030	5030	5030	5030	0
174	20230920	163600	74814330	5030	5030	5030	5030	0
175	20230920	163500	74814330	5030	5030	5030	5030	0
176	20230920	163400	74814330	5030	5030	5030	5030	0
177	20230920	163300	74814330	5030	5030	5030	5030	0
178	20230920	163200	74814330	5030	5030	5030	5030	0
179	20230920	163100	74814330	5030	5030	5030	5030	0
180	20230920	163000	74814330	5030	5030	5030	5030	0
181	20230920	162900	74814330	5030	5030	5030	5030	0
182	20230920	162800	74814330	5030	5030	5030	5030	158
183	20230920	162700	74814330	5030	5030	5030	5030	0
184	20230920	162600	74814330	5030	5030	5030	5030	0
185	20230920	162500	74814330	5030	5030	5030	5030	0
186	20230920	162400	74814330	5030	5030	5030	5030	0
187	20230920	162300	74814330	5030	5030	5030	5030	0
188	20230920	162200	74814330	5030	5030	5030	5030	0
189	20230920	162100	74814330	5030	5030	5030	5030	0
190	20230920	162000	74814330	5030	5030	5030	5030	0
191	20230920	161900	74814330	5030	5030	5030	5030	0
192	20230920	161800	74814330	5030	5030	5030	5030	0
193	20230920	161700	74814330	5030	5030	5030	5030	0
194	20230920	161600	74814330	5030	5030	5030	5030	0
195	20230920	161500	74814330	5030	5030	5030	5030	0
196	20230920	161400	74814330	5030	5030	5030	5030	0
197	20230920	161300	74814330	5030	5030	5030	5030	0
198	20230920	161200	74814330	5030	5030	5030	5030	0
199	20230920	161100	74814330	5030	5030	5030	5030	0
200	20230920	161000	74814330	5030	5030	5030	5030	0
201	20230920	160900	74814330	5030	5030	5030	5030	0
202	20230920	160800	74814330	5030	5030	5030	5030	0
203	20230920	160700	74814330	5030	5030	5030	5030	0
204	20230920	160600	74814330	5030	5030	5030	5030	0
205	20230920	160500	74814330	5030	5030	5030	5030	0
206	20230920	160400	74814330	5030	5030	5030	5030	0
207	20230920	160300	74814330	5030	5030	5030	5030	0
208	20230920	160200	74814330	5030	5030	5030	5030	0
209	20230920	160100	74814330	5030	5030	5030	5030	0
210	20230920	160000	74814330	5030	5030	5030	5030	0
211	20230920	155900	74814330	5030	5030	5030	5030	0
212	20230920	155800	74814330	5030	5030	5030	5030	158
213	20230920	155700	74814330	5030	5030	5030	5030	0
214	20230920	155600	74814330	5030	5030	5030	5030	0
215	20230920	155500	74814330	5030	5030	5030	5030	0
216	20230920	155400	74814330	5030	5030	5030	5030	0
217	20230920	155300	74814330	5030	5030	5030	5030	0
218	20230920	155200	74814330	5030	5030	5030	5030	0
219	20230920	155100	74814330	5030	5030	5030	5030	0
220	20230920	155000	74814330	5030	5030	5030	5030	0
221	20230920	154900	74814330	5030	5030	5030	5030	0
222	20230920	154800	74814330	5030	5030	5030	5030	0
223	20230920	154700	74814330	5030	5030	5030	5030	0
224	20230920	154600	74814330	5030	5030	5030	5030	0
225	20230920	154500	74814330	5030	5030	5030	5030	0
226	20230920	154400	74814330	5030	5030	5030	5030	0
227	20230920	154300	74814330	5030	5030	5030	5030	0
228	20230920	154200	74814330	5030	5030	5030	5030	0
229	20230920	154100	74814330	5030	5030	5030	5030	0
230	20230920	154000	74814330	5030	5030	5030	5030	0
231	20230920	153900	74814330	5030	5030	5030	5030	0
232	20230920	153800	74814330	5030	5030	5030	5030	0
233	20230920	153700	74814330	5030	5030	5030	5030	0
234	20230920	153600	74814330	5030	5030	5030	5030	0
235	20230920	153500	74814330	5030	5030	5030	5030	0
236	20230920	153400	74814330	5030	5030	5030	5030	0
237	20230920	153300	74814330	5030	5030	5030	5030	0
238	20230920	153200	74814330	5030	5030	5030	5030	0
239	20230920	153100	74814330	5030	5030	5030	5030	0
240	20230920	153000	74814330	5030	5030	5030	5030	158
241	20230920	152900	74019590	5020	5020	5020	5020	0
242	20230920	152800	74019590	5020	5020	5020	5020	0
243	20230920	152700	74019590	5020	5020	5020	5020	0
244	20230920	152600	74019590	5020	5020	5020	5020	0
245	20230920	152500	74019590	5020	5020	5020	5020	0
246	20230920	152400	74019590	5020	5020	5020	5020	0
247	20230920	152300	74019590	5020	5020	5020	5020	0
248	20230920	152200	74019590	5020	5020	5020	5020	0
249	20230920	152100	74019590	5020	5020	5020	5020	0
250	20230920	152000	74019590	5020	5020	5020	5020	0
251	20230920	151900	74019590	5020	5020	5030	5020	325
252	20230920	151800	72385090	5060	5060	5060	5060	1
253	20230920	151700	72380030	5020	5020	5020	5020	19
254	20230920	151600	72284650	5020	5030	5030	5020	471
255	20230920	151500	69917240	5030	5030	5030	5030	0
256	20230920	151400	69917240	5030	5030	5030	5030	1
257	20230920	151300	69912210	5030	5030	5030	5030	921
258	20230920	151200	65279580	5030	5030	5030	5030	50
259	20230920	151100	65028080	5030	5030	5030	5030	0
260	20230920	151000	65028080	5030	5030	5030	5030	0
261	20230920	150900	65028080	5030	5030	5030	5030	0
262	20230920	150800	65028080	5030	5030	5030	5030	0
263	20230920	150700	65028080	5030	5030	5030	5030	137
264	20230920	150600	64338970	5030	5030	5030	5030	0
265	20230920	150500	64338970	5030	5030	5030	5030	0
266	20230920	150400	64338970	5030	5030	5030	5030	0
267	20230920	150300	64338970	5030	5030	5030	5030	32
268	20230920	150200	64178010	5030	5030	5030	5030	40
269	20230920	150100	63976810	5040	5040	5040	5040	0
270	20230920	150000	63976810	5040	5040	5040	5040	0
271	20230920	145900	63976810	5040	5040	5040	5040	0
272	20230920	145800	63976810	5040	5040	5040	5040	0
273	20230920	145700	63976810	5040	5040	5040	5040	0
274	20230920	145600	63976810	5040	5040	5040	5040	0
275	20230920	145500	63976810	5040	5030	5040	5030	54
276	20230920	145400	63704690	5030	5030	5030	5030	0
277	20230920	145300	63704690	5030	5030	5030	5030	0
278	20230920	145200	63704690	5030	5030	5030	5030	0
279	20230920	145100	63704690	5030	5030	5030	5030	0
280	20230920	145000	63704690	5030	5030	5030	5030	100
281	20230920	144900	63201690	5010	5030	5030	5010	600
282	20230920	144800	60190690	5040	5040	5040	5040	0
283	20230920	144700	60190690	5040	5040	5040	5040	0
284	20230920	144600	60190690	5040	5040	5040	5040	0
285	20230920	144500	60190690	5040	5040	5040	5040	0
286	20230920	144400	60190690	5040	5040	5040	5040	0
287	20230920	144300	60190690	5040	5040	5040	5040	0
288	20230920	144200	60190690	5040	5040	5040	5040	0
289	20230920	144100	60190690	5040	5040	5040	5040	200
290	20230920	144000	59182690	5030	5030	5030	5030	21
291	20230920	143900	59077060	5030	5030	5030	5030	0
292	20230920	143800	59077060	5030	5030	5030	5030	0
293	20230920	143700	59077060	5030	5030	5030	5030	0
294	20230920	143600	59077060	5030	5030	5030	5030	0
295	20230920	143500	59077060	5030	5030	5030	5030	0
296	20230920	143400	59077060	5030	5030	5030	5030	0
297	20230920	143300	59077060	5030	5030	5030	5030	3
298	20230920	143200	59061970	5030	5030	5030	5030	3
299	20230920	143100	59046880	5030	5030	5030	5030	99
300	20230920	143000	58548910	5030	5030	5030	5030	0
301	20230920	142900	58548910	5030	5030	5030	5030	0
302	20230920	142800	58548910	5030	5030	5030	5030	0
303	20230920	142700	58548910	5030	5030	5030	5030	90
304	20230920	142600	58096210	5030	5030	5030	5030	0
305	20230920	142500	58096210	5030	5040	5040	5030	21
306	20230920	142400	57990480	5030	5030	5030	5030	39
307	20230920	142300	57794310	5030	5030	5030	5030	0
308	20230920	142200	57794310	5030	5030	5030	5030	0
309	20230920	142100	57794310	5030	5030	5030	5030	0
310	20230920	142000	57794310	5030	5030	5030	5030	0
311	20230920	141900	57794310	5030	5030	5030	5030	0
312	20230920	141800	57794310	5030	5030	5030	5030	50
313	20230920	141700	57542810	5030	5030	5030	5030	0
314	20230920	141600	57542810	5030	5030	5030	5030	192
315	20230920	141500	56577050	5030	5030	5030	5030	2
316	20230920	141400	56566990	5030	5030	5030	5030	0
317	20230920	141300	56566990	5030	5030	5030	5030	2
318	20230920	141200	56556930	5020	5020	5020	5020	0
319	20230920	141100	56556930	5020	5020	5020	5020	114
320	20230920	141000	55984650	5030	5030	5030	5030	0
321	20230920	140900	55984650	5030	5030	5030	5030	1
322	20230920	140800	55979620	5030	5030	5030	5030	0
323	20230920	140700	55979620	5030	5030	5030	5030	0
324	20230920	140600	55979620	5030	5030	5030	5030	0
325	20230920	140500	55979620	5030	5030	5030	5030	0
326	20230920	140400	55979620	5030	5030	5030	5030	0
327	20230920	140300	55979620	5030	5030	5030	5030	0
328	20230920	140200	55979620	5030	5030	5030	5030	1
329	20230920	140100	55974590	5020	5020	5020	5020	0
330	20230920	140000	55974590	5020	5020	5020	5020	0
331	20230920	135900	55974590	5020	5020	5020	5020	0
332	20230920	135800	55974590	5020	5020	5020	5020	0
333	20230920	135700	55974590	5020	5020	5020	5020	0
334	20230920	135600	55974590	5020	5020	5020	5020	88
335	20230920	135500	55532830	5020	5020	5020	5020	0
336	20230920	135400	55532830	5020	5020	5020	5020	0
337	20230920	135300	55532830	5020	5020	5020	5020	0
338	20230920	135200	55532830	5020	5020	5020	5020	151
339	20230920	135100	54774810	5030	5030	5030	5030	0
340	20230920	135000	54774810	5030	5030	5030	5030	100
341	20230920	134900	54271810	5030	5030	5030	5030	11
342	20230920	134800	54216480	5030	5030	5030	5030	0
343	20230920	134700	54216480	5030	5030	5030	5030	130
344	20230920	134600	53562580	5030	5030	5030	5030	0
345	20230920	134500	53562580	5030	5030	5030	5030	0
346	20230920	134400	53562580	5030	5030	5030	5030	0
347	20230920	134300	53562580	5030	5030	5030	5030	0
348	20230920	134200	53562580	5030	5030	5030	5030	0
349	20230920	134100	53562580	5030	5030	5030	5030	0
350	20230920	134000	53562580	5030	5030	5030	5030	3
351	20230920	133900	53547490	5030	5030	5030	5030	103
352	20230920	133800	53029400	5030	5030	5030	5030	1
353	20230920	133700	53024370	5030	5030	5030	5030	0
354	20230920	133600	53024370	5030	5030	5030	5030	0
355	20230920	133500	53024370	5030	5030	5030	5030	0
356	20230920	133400	53024370	5030	5030	5030	5030	0
357	20230920	133300	53024370	5030	5030	5030	5030	0
358	20230920	133200	53024370	5030	5030	5030	5030	0
359	20230920	133100	53024370	5030	5030	5030	5030	0
360	20230920	133000	53024370	5030	5030	5030	5030	0
361	20230920	132900	53024370	5030	5030	5030	5030	0
362	20230920	132800	53024370	5030	5030	5030	5030	0
363	20230920	132700	53024370	5030	5030	5030	5030	0
364	20230920	132600	53024370	5030	5030	5030	5030	0
365	20230920	132500	53024370	5030	5030	5030	5030	0
366	20230920	132400	53024370	5030	5030	5030	5030	1
367	20230920	132300	53019340	5030	5030	5030	5030	1
368	20230920	132200	53014310	5030	5030	5030	5030	39
369	20230920	132100	52818140	5030	5030	5030	5030	1
370	20230920	132000	52813110	5040	5040	5040	5040	1
371	20230920	131900	52808070	5040	5040	5040	5040	0
372	20230920	131800	52808070	5040	5040	5040	5040	1
373	20230920	131700	52803030	5020	5020	5020	5020	0
374	20230920	131600	52803030	5020	5020	5020	5020	0
375	20230920	131500	52803030	5020	5020	5020	5020	0
376	20230920	131400	52803030	5020	5020	5020	5020	0
377	20230920	131300	52803030	5020	5020	5020	5020	0
378	20230920	131200	52803030	5020	5020	5020	5020	0
379	20230920	131100	52803030	5020	5020	5020	5020	328
380	20230920	131000	51156470	5020	5020	5020	5020	0
381	20230920	130900	51156470	5020	5020	5020	5020	0
382	20230920	130800	51156470	5020	5020	5020	5020	100
383	20230920	130700	50654470	5020	5020	5020	5020	20
384	20230920	130600	50554070	5020	5020	5020	5020	0
385	20230920	130500	50554070	5020	5020	5020	5020	0
386	20230920	130400	50554070	5020	5020	5020	5020	4
387	20230920	130300	50533990	5000	5040	5040	4995	4586
388	20230920	130200	27580520	5040	5040	5040	5040	52
389	20230920	130100	27318440	5040	5040	5040	5040	0
390	20230920	130000	27318440	5040	5040	5040	5040	1
391	20230920	125900	27313400	5030	5030	5030	5030	0
392	20230920	125800	27313400	5030	5030	5030	5030	31
393	20230920	125700	27157470	5040	5040	5040	5040	254
394	20230920	125600	25877310	5040	5040	5040	5040	0
395	20230920	125500	25877310	5040	5050	5050	5040	337
396	20230920	125400	24178820	5060	5060	5060	5060	0
397	20230920	125300	24178820	5060	5060	5060	5060	0
398	20230920	125200	24178820	5060	5060	5060	5060	0
399	20230920	125100	24178820	5060	5060	5060	5060	2
400	20230920	125000	24168700	5060	5060	5060	5060	1
401	20230920	124900	24163640	5040	5040	5040	5040	0
402	20230920	124800	24163640	5040	5040	5040	5040	0
403	20230920	124700	24163640	5040	5040	5040	5040	0
404	20230920	124600	24163640	5040	5040	5040	5040	0
405	20230920	124500	24163640	5040	5040	5040	5040	0
406	20230920	124400	24163640	5040	5040	5040	5040	0
407	20230920	124300	24163640	5040	5040	5040	5040	0
408	20230920	124200	24163640	5040	5040	5040	5040	0
409	20230920	124100	24163640	5040	5040	5040	5040	0
410	20230920	124000	24163640	5040	5040	5040	5040	0
411	20230920	123900	24163640	5040	5040	5040	5040	0
412	20230920	123800	24163640	5040	5040	5040	5040	0
413	20230920	123700	24163640	5040	5040	5040	5040	0
414	20230920	123600	24163640	5040	5040	5040	5040	0
415	20230920	123500	24163640	5040	5040	5040	5040	0
416	20230920	123400	24163640	5040	5040	5040	5040	0
417	20230920	123300	24163640	5040	5040	5040	5040	0
418	20230920	123200	24163640	5040	5040	5040	5040	0
419	20230920	123100	24163640	5040	5040	5040	5040	0
420	20230920	123000	24163640	5040	5040	5040	5040	0
421	20230920	122900	24163640	5040	5040	5040	5040	0
422	20230920	122800	24163640	5040	5040	5040	5040	0
423	20230920	122700	24163640	5040	5040	5040	5040	0
424	20230920	122600	24163640	5040	5040	5040	5040	0
425	20230920	122500	24163640	5040	5040	5040	5040	0
426	20230920	122400	24163640	5040	5040	5040	5040	0
427	20230920	122300	24163640	5040	5040	5040	5040	0
428	20230920	122200	24163640	5040	5040	5040	5040	0
429	20230920	122100	24163640	5040	5040	5040	5040	0
430	20230920	122000	24163640	5040	5050	5050	5040	300
431	20230920	121900	22651630	5040	5040	5040	5040	0
432	20230920	121800	22651630	5040	5040	5040	5040	0
433	20230920	121700	22651630	5040	5040	5040	5040	0
434	20230920	121600	22651630	5040	5040	5040	5040	0
435	20230920	121500	22651630	5040	5040	5040	5040	0
436	20230920	121400	22651630	5040	5040	5040	5040	0
437	20230920	121300	22651630	5040	5050	5050	5040	150
438	20230920	121200	21894340	5060	5060	5060	5060	0
439	20230920	121100	21894340	5060	5060	5060	5060	0
440	20230920	121000	21894340	5060	5060	5060	5060	0
441	20230920	120900	21894340	5060	5060	5060	5060	0
442	20230920	120800	21894340	5060	5060	5060	5060	0
443	20230920	120700	21894340	5060	5060	5060	5060	60
444	20230920	120600	21590740	5060	5060	5060	5060	0
445	20230920	120500	21590740	5060	5060	5060	5060	0
446	20230920	120400	21590740	5060	5060	5060	5060	1
447	20230920	120300	21585680	5050	5050	5050	5050	0
448	20230920	120200	21585680	5050	5050	5050	5050	66
449	20230920	120100	21252380	5060	5060	5060	5060	0
450	20230920	120000	21252380	5060	5060	5060	5060	0
451	20230920	115900	21252380	5060	5060	5060	5060	1
452	20230920	115800	21247320	5060	5060	5060	5060	0
453	20230920	115700	21247320	5060	5060	5060	5060	0
454	20230920	115600	21247320	5060	5060	5060	5060	1
455	20230920	115500	21242260	5050	5050	5050	5050	0
456	20230920	115400	21242260	5050	5050	5050	5050	0
457	20230920	115300	21242260	5050	5050	5050	5050	10
458	20230920	115200	21191760	5060	5060	5060	5060	0
459	20230920	115100	21191760	5060	5060	5060	5060	0
460	20230920	115000	21191760	5060	5060	5060	5060	0
461	20230920	114900	21191760	5060	5060	5060	5060	0
462	20230920	114800	21191760	5060	5060	5060	5060	9
463	20230920	114700	21146220	5060	5060	5060	5060	0
464	20230920	114600	21146220	5060	5060	5060	5060	99
465	20230920	114500	20645280	5050	5050	5050	5050	0
466	20230920	114400	20645280	5050	5060	5060	5050	329
467	20230920	114300	18983810	5070	5070	5070	5070	0
468	20230920	114200	18983810	5070	5070	5070	5070	0
469	20230920	114100	18983810	5070	5070	5070	5070	0
470	20230920	114000	18983810	5070	5070	5070	5070	0
471	20230920	113900	18983810	5070	5070	5070	5070	0
472	20230920	113800	18983810	5070	5070	5070	5070	0
473	20230920	113700	18983810	5070	5070	5070	5070	0
474	20230920	113600	18983810	5070	5070	5070	5070	0
475	20230920	113500	18983810	5070	5070	5070	5070	0
476	20230920	113400	18983810	5070	5070	5070	5070	0
477	20230920	113300	18983810	5070	5070	5070	5070	0
478	20230920	113200	18983810	5070	5070	5070	5070	2
479	20230920	113100	18973670	5060	5060	5060	5060	0
480	20230920	113000	18973670	5060	5060	5060	5060	0
481	20230920	112900	18973670	5060	5060	5060	5060	0
482	20230920	112800	18973670	5060	5060	5060	5060	0
483	20230920	112700	18973670	5060	5060	5060	5060	0
484	20230920	112600	18973670	5060	5060	5060	5060	0
485	20230920	112500	18973670	5060	5060	5060	5060	0
486	20230920	112400	18973670	5060	5060	5060	5060	0
487	20230920	112300	18973670	5060	5060	5060	5060	4
488	20230920	112200	18953430	5060	5060	5060	5060	0
489	20230920	112100	18953430	5060	5060	5060	5060	0
490	20230920	112000	18953430	5060	5060	5060	5060	132
491	20230920	111900	18285510	5060	5060	5060	5060	0
492	20230920	111800	18285510	5060	5060	5060	5060	0
493	20230920	111700	18285510	5060	5060	5060	5060	0
494	20230920	111600	18285510	5060	5060	5060	5060	0
495	20230920	111500	18285510	5060	5060	5060	5060	0
496	20230920	111400	18285510	5060	5060	5060	5060	0
497	20230920	111300	18285510	5060	5060	5060	5060	0
498	20230920	111200	18285510	5060	5060	5060	5060	0
499	20230920	111100	18285510	5060	5060	5060	5060	0
500	20230920	111000	18285510	5060	5060	5060	5060	0
501	20230920	110900	18285510	5060	5060	5060	5060	0
502	20230920	110800	18285510	5060	5060	5060	5060	0
503	20230920	110700	18285510	5060	5060	5060	5060	0
504	20230920	110600	18285510	5060	5060	5060	5060	0
505	20230920	110500	18285510	5060	5060	5060	5060	0
506	20230920	110400	18285510	5060	5060	5060	5060	0
507	20230920	110300	18285510	5060	5060	5060	5060	0
508	20230920	110200	18285510	5060	5060	5060	5060	0
509	20230920	110100	18285510	5060	5060	5060	5060	0
510	20230920	110000	18285510	5060	5060	5060	5060	0
511	20230920	105900	18285510	5060	5060	5060	5060	0
512	20230920	105800	18285510	5060	5060	5060	5060	0
513	20230920	105700	18285510	5060	5060	5060	5060	0
514	20230920	105600	18285510	5060	5060	5060	5060	0
515	20230920	105500	18285510	5060	5060	5060	5060	0
516	20230920	105400	18285510	5060	5060	5060	5060	0
517	20230920	105300	18285510	5060	5060	5060	5060	0
518	20230920	105200	18285510	5060	5060	5060	5060	3
519	20230920	105100	18270330	5060	5060	5060	5060	6
520	20230920	105000	18239970	5050	5050	5050	5050	0
521	20230920	104900	18239970	5050	5050	5050	5050	21
522	20230920	104800	18133920	5050	5050	5050	5050	101
523	20230920	104700	17623870	5040	5040	5040	5040	0
524	20230920	104600	17623870	5040	5040	5040	5040	6
525	20230920	104500	17593630	5050	5050	5050	5050	0
526	20230920	104400	17593630	5050	5050	5050	5050	198
527	20230920	104300	16593730	5050	5050	5050	5050	181
528	20230920	104200	15679680	5050	5050	5050	5050	0
529	20230920	104100	15679680	5050	5050	5050	5050	0
530	20230920	104000	15679680	5050	5050	5050	5050	20
531	20230920	103900	15578680	5050	5050	5050	5050	0
532	20230920	103800	15578680	5050	5050	5050	5050	0
533	20230920	103700	15578680	5050	5050	5050	5050	0
534	20230920	103600	15578680	5050	5050	5050	5050	1
535	20230920	103500	15573630	5040	5040	5040	5040	0
536	20230920	103400	15573630	5040	5040	5040	5040	0
537	20230920	103300	15573630	5040	5040	5040	5040	0
538	20230920	103200	15573630	5040	5040	5040	5040	0
539	20230920	103100	15573630	5040	5040	5040	5040	375
540	20230920	103000	13683630	5040	5040	5040	5040	0
541	20230920	102900	13683630	5040	5040	5040	5040	0
542	20230920	102800	13683630	5040	5050	5050	5040	20
543	20230920	102700	13582810	5060	5060	5060	5060	0
544	20230920	102600	13582810	5060	5060	5060	5060	0
545	20230920	102500	13582810	5060	5060	5060	5060	0
546	20230920	102400	13582810	5060	5060	5060	5060	0
547	20230920	102300	13582810	5060	5060	5060	5060	2
548	20230920	102200	13572690	5040	5040	5040	5040	0
549	20230920	102100	13572690	5040	5040	5040	5040	0
550	20230920	102000	13572690	5040	5040	5040	5040	0
551	20230920	101900	13572690	5040	5040	5040	5040	0
552	20230920	101800	13572690	5040	5040	5040	5040	0
553	20230920	101700	13572690	5040	5040	5040	5040	0
554	20230920	101600	13572690	5040	5040	5040	5040	0
555	20230920	101500	13572690	5040	5050	5050	5040	17
556	20230920	101400	13486850	5050	5050	5050	5050	1
557	20230920	101300	13481800	5050	5050	5050	5050	10
558	20230920	101200	13431300	5040	5040	5040	5040	0
559	20230920	101100	13431300	5040	5040	5040	5040	0
560	20230920	101000	13431300	5040	5040	5040	5040	0
561	20230920	100900	13431300	5040	5040	5040	5040	0
562	20230920	100800	13431300	5040	5040	5040	5040	0
563	20230920	100700	13431300	5040	5040	5040	5040	0
564	20230920	100600	13431300	5040	5040	5040	5040	0
565	20230920	100500	13431300	5040	5050	5050	5040	20
566	20230920	100400	13330440	5060	5060	5060	5060	0
567	20230920	100300	13330440	5060	5060	5060	5060	0
568	20230920	100200	13330440	5060	5060	5060	5060	1
569	20230920	100100	13325380	5060	5060	5060	5060	12
570	20230920	100000	13264660	5040	5040	5040	5040	0
571	20230920	095900	13264660	5040	5040	5040	5040	0
572	20230920	095800	13264660	5040	5040	5040	5040	0
573	20230920	095700	13264660	5040	5040	5040	5040	0
574	20230920	095600	13264660	5040	5040	5040	5040	0
575	20230920	095500	13264660	5040	5040	5040	5040	0
576	20230920	095400	13264660	5040	5040	5040	5040	0
577	20230920	095300	13264660	5040	5040	5040	5040	0
578	20230920	095200	13264660	5040	5040	5040	5040	0
579	20230920	095100	13264660	5040	5040	5040	5040	0
580	20230920	095000	13264660	5040	5060	5060	5040	736
581	20230920	094900	9548470	5070	5070	5070	5070	14
582	20230920	094800	9477490	5070	5070	5070	5070	0
583	20230920	094700	9477490	5070	5070	5070	5070	0
584	20230920	094600	9477490	5070	5070	5070	5070	0
585	20230920	094500	9477490	5070	5070	5070	5070	0
586	20230920	094400	9477490	5070	5070	5070	5070	19
587	20230920	094300	9381160	5070	5070	5070	5070	0
588	20230920	094200	9381160	5070	5070	5070	5070	0
589	20230920	094100	9381160	5070	5070	5070	5070	0
590	20230920	094000	9381160	5070	5070	5070	5070	23
591	20230920	093900	9264550	5080	5080	5080	5080	10
592	20230920	093800	9213750	5080	5080	5080	5080	0
593	20230920	093700	9213750	5080	5080	5080	5080	0
594	20230920	093600	9213750	5080	5080	5080	5080	0
595	20230920	093500	9213750	5080	5080	5080	5080	110
596	20230920	093400	8654950	5080	5080	5080	5080	0
597	20230920	093300	8654950	5080	5080	5080	5080	209
598	20230920	093200	7593230	5080	5080	5080	5080	0
599	20230920	093100	7593230	5080	5080	5080	5080	1
600	20230920	093000	7588150	5080	5070	5080	5070	230
601	20230920	092900	6421340	5070	5070	5070	5070	0
602	20230920	092800	6421340	5070	5070	5070	5070	0
603	20230920	092700	6421340	5070	5070	5070	5070	0
604	20230920	092600	6421340	5070	5070	5070	5070	0
605	20230920	092500	6421340	5070	5070	5070	5070	100
606	20230920	092400	5914340	5070	5070	5070	5070	0
607	20230920	092300	5914340	5070	5070	5070	5070	0
608	20230920	092200	5914340	5070	5070	5070	5070	42
609	20230920	092100	5701400	5070	5070	5070	5070	0
610	20230920	092000	5701400	5070	5070	5070	5070	0
611	20230920	091900	5701400	5070	5070	5070	5070	1
612	20230920	091800	5696330	5070	5070	5070	5070	3
613	20230920	091700	5681120	5060	5060	5060	5060	0
614	20230920	091600	5681120	5060	5060	5060	5060	0
615	20230920	091500	5681120	5060	5060	5060	5060	200
616	20230920	091400	4669120	5070	5070	5070	5070	0
617	20230920	091300	4669120	5070	5070	5070	5070	78
618	20230920	091200	4273660	5060	5060	5060	5060	0
619	20230920	091100	4273660	5060	5060	5060	5060	0
620	20230920	091000	4273660	5060	5060	5060	5060	0
621	20230920	090900	4273660	5060	5060	5060	5060	0
622	20230920	090800	4273660	5060	5060	5060	5060	151
623	20230920	090700	3509600	5060	5060	5060	5060	0
624	20230920	090600	3509600	5060	5060	5060	5060	17
625	20230920	090500	3423580	5050	5050	5050	5050	0
626	20230920	090400	3423580	5050	5060	5060	5050	108
627	20230920	090300	2878140	5060	5050	5060	5050	214
628	20230920	090200	1797320	5050	5040	5050	5040	126
629	20230920	090100	1162020	5040	5040	5040	5040	0
630	20230920	090000	1162020	5040	5030	5040	5030	231