KissMeData/067990/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	193200	246009520	5080	5080	5080	5080	643
3	20230908	193100	246009520	5080	5080	5080	5080	0
4	20230908	193000	246009520	5080	5080	5080	5080	0
5	20230908	192900	246009520	5080	5080	5080	5080	0
6	20230908	192800	246009520	5080	5080	5080	5080	0
7	20230908	192700	246009520	5080	5080	5080	5080	0
8	20230908	192600	246009520	5080	5080	5080	5080	0
9	20230908	192500	246009520	5080	5080	5080	5080	0
10	20230908	192400	246009520	5080	5080	5080	5080	0
11	20230908	192300	246009520	5080	5080	5080	5080	0
12	20230908	192200	246009520	5080	5080	5080	5080	0
13	20230908	192100	246009520	5080	5080	5080	5080	0
14	20230908	192000	246009520	5080	5080	5080	5080	0
15	20230908	191900	246009520	5080	5080	5080	5080	0
16	20230908	191800	246009520	5080	5080	5080	5080	0
17	20230908	191700	246009520	5080	5080	5080	5080	0
18	20230908	191600	246009520	5080	5080	5080	5080	0
19	20230908	191500	246009520	5080	5080	5080	5080	0
20	20230908	191400	246009520	5080	5080	5080	5080	0
21	20230908	191300	246009520	5080	5080	5080	5080	0
22	20230908	191200	246009520	5080	5080	5080	5080	0
23	20230908	191100	246009520	5080	5080	5080	5080	0
24	20230908	191000	246009520	5080	5080	5080	5080	0
25	20230908	190900	246009520	5080	5080	5080	5080	0
26	20230908	190800	246009520	5080	5080	5080	5080	0
27	20230908	190700	246009520	5080	5080	5080	5080	0
28	20230908	190600	246009520	5080	5080	5080	5080	0
29	20230908	190500	246009520	5080	5080	5080	5080	0
30	20230908	190400	246009520	5080	5080	5080	5080	0
31	20230908	190300	246009520	5080	5080	5080	5080	0
32	20230908	190200	246009520	5080	5080	5080	5080	643
33	20230908	190100	246009520	5080	5080	5080	5080	0
34	20230908	190000	246009520	5080	5080	5080	5080	0
35	20230908	185900	246009520	5080	5080	5080	5080	0
36	20230908	185800	246009520	5080	5080	5080	5080	0
37	20230908	185700	246009520	5080	5080	5080	5080	0
38	20230908	185600	246009520	5080	5080	5080	5080	0
39	20230908	185500	246009520	5080	5080	5080	5080	0
40	20230908	185400	246009520	5080	5080	5080	5080	0
41	20230908	185300	246009520	5080	5080	5080	5080	0
42	20230908	185200	246009520	5080	5080	5080	5080	0
43	20230908	185100	246009520	5080	5080	5080	5080	0
44	20230908	185000	246009520	5080	5080	5080	5080	0
45	20230908	184900	246009520	5080	5080	5080	5080	0
46	20230908	184800	246009520	5080	5080	5080	5080	0
47	20230908	184700	246009520	5080	5080	5080	5080	0
48	20230908	184600	246009520	5080	5080	5080	5080	0
49	20230908	184500	246009520	5080	5080	5080	5080	0
50	20230908	184400	246009520	5080	5080	5080	5080	0
51	20230908	184300	246009520	5080	5080	5080	5080	0
52	20230908	184200	246009520	5080	5080	5080	5080	0
53	20230908	184100	246009520	5080	5080	5080	5080	0
54	20230908	184000	246009520	5080	5080	5080	5080	0
55	20230908	183900	246009520	5080	5080	5080	5080	0
56	20230908	183800	246009520	5080	5080	5080	5080	0
57	20230908	183700	246009520	5080	5080	5080	5080	0
58	20230908	183600	246009520	5080	5080	5080	5080	0
59	20230908	183500	246009520	5080	5080	5080	5080	0
60	20230908	183400	246009520	5080	5080	5080	5080	0
61	20230908	183300	246009520	5080	5080	5080	5080	0
62	20230908	183200	246009520	5080	5080	5080	5080	643
63	20230908	183100	246009520	5080	5080	5080	5080	0
64	20230908	183000	246009520	5080	5080	5080	5080	0
65	20230908	182900	246009520	5080	5080	5080	5080	0
66	20230908	182800	246009520	5080	5080	5080	5080	0
67	20230908	182700	246009520	5080	5080	5080	5080	0
68	20230908	182600	246009520	5080	5080	5080	5080	0
69	20230908	182500	246009520	5080	5080	5080	5080	0
70	20230908	182400	246009520	5080	5080	5080	5080	0
71	20230908	182300	246009520	5080	5080	5080	5080	0
72	20230908	182200	246009520	5080	5080	5080	5080	0
73	20230908	182100	246009520	5080	5080	5080	5080	0
74	20230908	182000	246009520	5080	5080	5080	5080	0
75	20230908	181900	246009520	5080	5080	5080	5080	0
76	20230908	181800	246009520	5080	5080	5080	5080	0
77	20230908	181700	246009520	5080	5080	5080	5080	0
78	20230908	181600	246009520	5080	5080	5080	5080	0
79	20230908	181500	246009520	5080	5080	5080	5080	0
80	20230908	181400	246009520	5080	5080	5080	5080	0
81	20230908	181300	246009520	5080	5080	5080	5080	0
82	20230908	181200	246009520	5080	5080	5080	5080	0
83	20230908	181100	246009520	5080	5080	5080	5080	0
84	20230908	181000	246009520	5080	5080	5080	5080	0
85	20230908	180900	246009520	5080	5080	5080	5080	0
86	20230908	180800	246009520	5080	5080	5080	5080	0
87	20230908	180700	246009520	5080	5080	5080	5080	0
88	20230908	180600	246009520	5080	5080	5080	5080	0
89	20230908	180500	246009520	5080	5080	5080	5080	0
90	20230908	180400	246009520	5080	5080	5080	5080	0
91	20230908	180300	246009520	5080	5080	5080	5080	0
92	20230908	180200	246009520	5080	5080	5080	5080	643
93	20230908	180100	246009520	5080	5080	5080	5080	0
94	20230908	180000	246009520	5080	5080	5080	5080	0
95	20230908	175900	246009520	5080	5080	5080	5080	0
96	20230908	175800	246009520	5080	5080	5080	5080	0
97	20230908	175700	246009520	5080	5080	5080	5080	0
98	20230908	175600	246009520	5080	5080	5080	5080	0
99	20230908	175500	246009520	5080	5080	5080	5080	0
100	20230908	175400	246009520	5080	5080	5080	5080	0
101	20230908	175300	246009520	5080	5080	5080	5080	0
102	20230908	175200	246009520	5080	5080	5080	5080	0
103	20230908	175100	246009520	5080	5080	5080	5080	0
104	20230908	175000	246009520	5080	5080	5080	5080	0
105	20230908	174900	246009520	5080	5080	5080	5080	0
106	20230908	174800	246009520	5080	5080	5080	5080	0
107	20230908	174700	246009520	5080	5080	5080	5080	0
108	20230908	174600	246009520	5080	5080	5080	5080	0
109	20230908	174500	246009520	5080	5080	5080	5080	0
110	20230908	174400	246009520	5080	5080	5080	5080	0
111	20230908	174300	246009520	5080	5080	5080	5080	0
112	20230908	174200	246009520	5080	5080	5080	5080	0
113	20230908	174100	246009520	5080	5080	5080	5080	0
114	20230908	174000	246009520	5080	5080	5080	5080	0
115	20230908	173900	246009520	5080	5080	5080	5080	0
116	20230908	173800	246009520	5080	5080	5080	5080	0
117	20230908	173700	246009520	5080	5080	5080	5080	0
118	20230908	173600	246009520	5080	5080	5080	5080	0
119	20230908	173500	246009520	5080	5080	5080	5080	0
120	20230908	173400	246009520	5080	5080	5080	5080	0
121	20230908	173300	246009520	5080	5080	5080	5080	0
122	20230908	173200	246009520	5080	5080	5080	5080	643
123	20230908	173100	246009520	5080	5080	5080	5080	0
124	20230908	173000	246009520	5080	5080	5080	5080	0
125	20230908	172900	246009520	5080	5080	5080	5080	0
126	20230908	172800	246009520	5080	5080	5080	5080	0
127	20230908	172700	246009520	5080	5080	5080	5080	0
128	20230908	172600	246009520	5080	5080	5080	5080	0
129	20230908	172500	246009520	5080	5080	5080	5080	0
130	20230908	172400	246009520	5080	5080	5080	5080	0
131	20230908	172300	246009520	5080	5080	5080	5080	0
132	20230908	172200	246009520	5080	5080	5080	5080	0
133	20230908	172100	246009520	5080	5080	5080	5080	0
134	20230908	172000	246009520	5080	5080	5080	5080	0
135	20230908	171900	246009520	5080	5080	5080	5080	0
136	20230908	171800	246009520	5080	5080	5080	5080	0
137	20230908	171700	246009520	5080	5080	5080	5080	0
138	20230908	171600	246009520	5080	5080	5080	5080	0
139	20230908	171500	246009520	5080	5080	5080	5080	0
140	20230908	171400	246009520	5080	5080	5080	5080	0
141	20230908	171300	246009520	5080	5080	5080	5080	0
142	20230908	171200	246009520	5080	5080	5080	5080	0
143	20230908	171100	246009520	5080	5080	5080	5080	0
144	20230908	171000	246009520	5080	5080	5080	5080	0
145	20230908	170900	246009520	5080	5080	5080	5080	0
146	20230908	170800	246009520	5080	5080	5080	5080	0
147	20230908	170700	246009520	5080	5080	5080	5080	0
148	20230908	170600	246009520	5080	5080	5080	5080	0
149	20230908	170500	246009520	5080	5080	5080	5080	0
150	20230908	170400	246009520	5080	5080	5080	5080	0
151	20230908	170300	246009520	5080	5080	5080	5080	0
152	20230908	170200	246009520	5080	5080	5080	5080	643
153	20230908	170100	246009520	5080	5080	5080	5080	0
154	20230908	170000	246009520	5080	5080	5080	5080	0
155	20230908	165900	246009520	5080	5080	5080	5080	0
156	20230908	165800	246009520	5080	5080	5080	5080	0
157	20230908	165700	246009520	5080	5080	5080	5080	0
158	20230908	165600	246009520	5080	5080	5080	5080	0
159	20230908	165500	246009520	5080	5080	5080	5080	0
160	20230908	165400	246009520	5080	5080	5080	5080	0
161	20230908	165300	246009520	5080	5080	5080	5080	0
162	20230908	165200	246009520	5080	5080	5080	5080	0
163	20230908	165100	246009520	5080	5080	5080	5080	0
164	20230908	165000	246009520	5080	5080	5080	5080	0
165	20230908	164900	246009520	5080	5080	5080	5080	0
166	20230908	164800	246009520	5080	5080	5080	5080	0
167	20230908	164700	246009520	5080	5080	5080	5080	0
168	20230908	164600	246009520	5080	5080	5080	5080	0
169	20230908	164500	246009520	5080	5080	5080	5080	0
170	20230908	164400	246009520	5080	5080	5080	5080	0
171	20230908	164300	246009520	5080	5080	5080	5080	0
172	20230908	164200	246009520	5080	5080	5080	5080	0
173	20230908	164100	246009520	5080	5080	5080	5080	0
174	20230908	164000	246009520	5080	5080	5080	5080	0
175	20230908	163900	246009520	5080	5080	5080	5080	0
176	20230908	163800	246009520	5080	5080	5080	5080	0
177	20230908	163700	246009520	5080	5080	5080	5080	0
178	20230908	163600	246009520	5080	5080	5080	5080	0
179	20230908	163500	246009520	5080	5080	5080	5080	0
180	20230908	163400	246009520	5080	5080	5080	5080	0
181	20230908	163300	246009520	5080	5080	5080	5080	0
182	20230908	163200	246009520	5080	5080	5080	5080	643
183	20230908	163100	246009520	5080	5080	5080	5080	0
184	20230908	163000	246009520	5080	5080	5080	5080	0
185	20230908	162900	246009520	5080	5080	5080	5080	0
186	20230908	162800	246009520	5080	5080	5080	5080	0
187	20230908	162700	246009520	5080	5080	5080	5080	0
188	20230908	162600	246009520	5080	5080	5080	5080	0
189	20230908	162500	246009520	5080	5080	5080	5080	0
190	20230908	162400	246009520	5080	5080	5080	5080	0
191	20230908	162300	246009520	5080	5080	5080	5080	0
192	20230908	162200	246009520	5080	5080	5080	5080	0
193	20230908	162100	246009520	5080	5080	5080	5080	0
194	20230908	162000	246009520	5080	5080	5080	5080	0
195	20230908	161900	246009520	5080	5080	5080	5080	0
196	20230908	161800	246009520	5080	5080	5080	5080	0
197	20230908	161700	246009520	5080	5080	5080	5080	0
198	20230908	161600	246009520	5080	5080	5080	5080	0
199	20230908	161500	246009520	5080	5080	5080	5080	0
200	20230908	161400	246009520	5080	5080	5080	5080	0
201	20230908	161300	246009520	5080	5080	5080	5080	0
202	20230908	161200	246009520	5080	5080	5080	5080	0
203	20230908	161100	246009520	5080	5080	5080	5080	0
204	20230908	161000	246009520	5080	5080	5080	5080	0
205	20230908	160900	246009520	5080	5080	5080	5080	0
206	20230908	160800	246009520	5080	5080	5080	5080	0
207	20230908	160700	246009520	5080	5080	5080	5080	0
208	20230908	160600	246009520	5080	5080	5080	5080	0
209	20230908	160500	246009520	5080	5080	5080	5080	0
210	20230908	160400	246009520	5080	5080	5080	5080	0
211	20230908	160300	246009520	5080	5080	5080	5080	0
212	20230908	160200	246009520	5080	5080	5080	5080	643
213	20230908	160100	246009520	5080	5080	5080	5080	0
214	20230908	160000	246009520	5080	5080	5080	5080	0
215	20230908	155900	246009520	5080	5080	5080	5080	0
216	20230908	155800	246009520	5080	5080	5080	5080	0
217	20230908	155700	246009520	5080	5080	5080	5080	0
218	20230908	155600	246009520	5080	5080	5080	5080	0
219	20230908	155500	246009520	5080	5080	5080	5080	0
220	20230908	155400	246009520	5080	5080	5080	5080	0
221	20230908	155300	246009520	5080	5080	5080	5080	0
222	20230908	155200	246009520	5080	5080	5080	5080	0
223	20230908	155100	246009520	5080	5080	5080	5080	0
224	20230908	155000	246009520	5080	5080	5080	5080	0
225	20230908	154900	246009520	5080	5080	5080	5080	0
226	20230908	154800	246009520	5080	5080	5080	5080	0
227	20230908	154700	246009520	5080	5080	5080	5080	0
228	20230908	154600	246009520	5080	5080	5080	5080	0
229	20230908	154500	246009520	5080	5080	5080	5080	0
230	20230908	154400	246009520	5080	5080	5080	5080	0
231	20230908	154300	246009520	5080	5080	5080	5080	0
232	20230908	154200	246009520	5080	5080	5080	5080	0
233	20230908	154100	246009520	5080	5080	5080	5080	0
234	20230908	154000	246009520	5080	5080	5080	5080	0
235	20230908	153900	246009520	5080	5080	5080	5080	0
236	20230908	153800	246009520	5080	5080	5080	5080	0
237	20230908	153700	246009520	5080	5080	5080	5080	0
238	20230908	153600	246009520	5080	5080	5080	5080	0
239	20230908	153500	246009520	5080	5080	5080	5080	0
240	20230908	153400	246009520	5080	5080	5080	5080	0
241	20230908	153300	246009520	5080	5080	5080	5080	0
242	20230908	153200	246009520	5080	5080	5080	5080	643
243	20230908	153100	246009520	5080	5080	5080	5080	0
244	20230908	153000	246009520	5080	5080	5080	5080	643
245	20230908	152900	242743080	5060	5060	5060	5060	0
246	20230908	152800	242743080	5060	5060	5060	5060	0
247	20230908	152700	242743080	5060	5060	5060	5060	0
248	20230908	152600	242743080	5060	5060	5060	5060	0
249	20230908	152500	242743080	5060	5060	5060	5060	0
250	20230908	152400	242743080	5060	5060	5060	5060	0
251	20230908	152300	242743080	5060	5060	5060	5060	0
252	20230908	152200	242743080	5060	5060	5060	5060	0
253	20230908	152100	242743080	5060	5060	5060	5060	0
254	20230908	152000	242743080	5060	5060	5060	5060	0
255	20230908	151900	242743080	5060	5060	5060	5060	66
256	20230908	151800	242409120	5060	5060	5060	5060	118
257	20230908	151700	241812040	5070	5070	5070	5070	6
258	20230908	151600	241781620	5060	5060	5060	5060	0
259	20230908	151500	241781620	5060	5060	5060	5060	0
260	20230908	151400	241781620	5060	5070	5070	5060	15
261	20230908	151300	241705710	5060	5060	5060	5060	1
262	20230908	151200	241700650	5070	5070	5070	5070	0
263	20230908	151100	241700650	5070	5070	5070	5070	180
264	20230908	151000	240788050	5070	5070	5070	5070	0
265	20230908	150900	240788050	5070	5070	5070	5070	1212
266	20230908	150800	234643210	5080	5080	5080	5080	0
267	20230908	150700	234643210	5080	5080	5080	5080	0
268	20230908	150600	234643210	5080	5080	5080	5080	136
269	20230908	150500	233952330	5070	5070	5070	5070	1
270	20230908	150400	233947260	5080	5080	5080	5080	1
271	20230908	150300	233942180	5070	5070	5070	5070	2014
272	20230908	150200	223731200	5090	5090	5090	5090	0
273	20230908	150100	223731200	5090	5090	5090	5090	0
274	20230908	150000	223731200	5090	5090	5090	5090	0
275	20230908	145900	223731200	5090	5090	5090	5090	0
276	20230908	145800	223731200	5090	5090	5090	5090	1
277	20230908	145700	223726110	5090	5090	5090	5090	0
278	20230908	145600	223726110	5090	5090	5090	5090	0
279	20230908	145500	223726110	5090	5090	5090	5090	0
280	20230908	145400	223726110	5090	5090	5090	5090	50
281	20230908	145300	223471610	5090	5090	5090	5090	0
282	20230908	145200	223471610	5090	5090	5090	5090	0
283	20230908	145100	223471610	5090	5090	5090	5090	0
284	20230908	145000	223471610	5090	5090	5090	5090	350
285	20230908	144900	221690110	5090	5090	5090	5090	0
286	20230908	144800	221690110	5090	5090	5090	5090	900
287	20230908	144700	217109110	5090	5090	5090	5090	135
288	20230908	144600	216421960	5080	5080	5080	5080	0
289	20230908	144500	216421960	5080	5080	5080	5080	400
290	20230908	144400	214389960	5070	5070	5070	5070	14
291	20230908	144300	214318980	5080	5080	5080	5080	0
292	20230908	144200	214318980	5080	5080	5080	5080	0
293	20230908	144100	214318980	5080	5080	5080	5080	750
294	20230908	144000	210508980	5070	5070	5070	5070	0
295	20230908	143900	210508980	5070	5070	5070	5070	28
296	20230908	143800	210367020	5070	5070	5070	5070	0
297	20230908	143700	210367020	5070	5070	5070	5070	77
298	20230908	143600	209976630	5060	5060	5060	5060	0
299	20230908	143500	209976630	5060	5060	5060	5060	0
300	20230908	143400	209976630	5060	5060	5060	5060	14
301	20230908	143300	209905790	5070	5070	5070	5070	0
302	20230908	143200	209905790	5070	5070	5070	5070	47
303	20230908	143100	209667500	5070	5070	5070	5070	0
304	20230908	143000	209667500	5070	5070	5070	5070	0
305	20230908	142900	209667500	5070	5070	5070	5070	20
306	20230908	142800	209566100	5060	5060	5060	5060	0
307	20230908	142700	209566100	5060	5060	5060	5060	0
308	20230908	142600	209566100	5060	5060	5060	5060	0
309	20230908	142500	209566100	5060	5060	5060	5060	0
310	20230908	142400	209566100	5060	5060	5060	5060	0
311	20230908	142300	209566100	5060	5060	5060	5060	10
312	20230908	142200	209515500	5060	5060	5060	5060	0
313	20230908	142100	209515500	5060	5060	5060	5060	0
314	20230908	142000	209515500	5060	5060	5060	5060	0
315	20230908	141900	209515500	5060	5060	5060	5050	1390
316	20230908	141800	202493830	5090	5060	5090	5060	795
317	20230908	141700	198471100	5060	5060	5060	5060	0
318	20230908	141600	198471100	5060	5060	5060	5060	6
319	20230908	141500	198440740	5060	5060	5060	5060	14
320	20230908	141400	198369900	5060	5060	5060	5060	0
321	20230908	141300	198369900	5060	5060	5060	5060	0
322	20230908	141200	198369900	5060	5060	5060	5060	0
323	20230908	141100	198369900	5060	5060	5060	5060	0
324	20230908	141000	198369900	5060	5060	5060	5060	0
325	20230908	140900	198369900	5060	5060	5060	5060	1
326	20230908	140800	198364840	5050	5050	5050	5050	11
327	20230908	140700	198309290	5060	5060	5060	5060	0
328	20230908	140600	198309290	5060	5060	5070	5060	323
329	20230908	140500	196674810	5070	5070	5070	5070	0
330	20230908	140400	196674810	5070	5070	5070	5070	0
331	20230908	140300	196674810	5070	5070	5070	5070	0
332	20230908	140200	196674810	5070	5070	5070	5070	0
333	20230908	140100	196674810	5070	5070	5080	5070	31
334	20230908	140000	196517510	5060	5060	5060	5060	0
335	20230908	135900	196517510	5060	5060	5060	5060	20
336	20230908	135800	196416310	5070	5070	5070	5070	10
337	20230908	135700	196365610	5070	5070	5070	5070	0
338	20230908	135600	196365610	5070	5070	5070	5070	0
339	20230908	135500	196365610	5070	5070	5070	5070	0
340	20230908	135400	196365610	5070	5070	5070	5070	112
341	20230908	135300	195797770	5080	5080	5080	5080	0
342	20230908	135200	195797770	5080	5070	5080	5070	20
343	20230908	135100	195696240	5080	5080	5080	5080	0
344	20230908	135000	195696240	5080	5080	5080	5080	100
345	20230908	134900	195188240	5090	5090	5090	5090	0
346	20230908	134800	195188240	5090	5090	5090	5090	0
347	20230908	134700	195188240	5090	5090	5090	5090	0
348	20230908	134600	195188240	5090	5090	5090	5090	0
349	20230908	134500	195188240	5090	5090	5090	5090	0
350	20230908	134400	195188240	5090	5090	5090	5090	0
351	20230908	134300	195188240	5090	5090	5090	5090	0
352	20230908	134200	195188240	5090	5090	5090	5090	0
353	20230908	134100	195188240	5090	5090	5090	5090	0
354	20230908	134000	195188240	5090	5090	5090	5090	300
355	20230908	133900	193661240	5090	5090	5090	5090	0
356	20230908	133800	193661240	5090	5090	5090	5090	300
357	20230908	133700	192134240	5090	5090	5090	5090	0
358	20230908	133600	192134240	5090	5090	5090	5090	0
359	20230908	133500	192134240	5090	5080	5090	5080	650
360	20230908	133400	188825780	5080	5080	5080	5080	10
361	20230908	133300	188774980	5080	5080	5080	5080	150
362	20230908	133200	188012980	5080	5080	5080	5080	3
363	20230908	133100	187997740	5060	5060	5060	5060	151
364	20230908	133000	187233680	5070	5070	5070	5070	0
365	20230908	132900	187233680	5070	5070	5070	5070	2
366	20230908	132800	187223540	5070	5070	5070	5070	128
367	20230908	132700	186574580	5070	5070	5070	5070	0
368	20230908	132600	186574580	5070	5070	5070	5070	0
369	20230908	132500	186574580	5070	5070	5070	5070	10
370	20230908	132400	186523880	5070	5070	5070	5070	0
371	20230908	132300	186523880	5070	5070	5070	5070	10
372	20230908	132200	186473180	5070	5070	5070	5070	0
373	20230908	132100	186473180	5070	5070	5070	5070	0
374	20230908	132000	186473180	5070	5060	5070	5060	250
375	20230908	131900	185205740	5040	5040	5040	5040	0
376	20230908	131800	185205740	5040	5060	5060	5040	6
377	20230908	131700	185175400	5060	5060	5060	5060	0
378	20230908	131600	185175400	5060	5060	5060	5060	30
379	20230908	131500	185023600	5060	5060	5060	5060	90
380	20230908	131400	184568200	5060	5060	5060	5060	282
381	20230908	131300	183141280	5060	5060	5060	5060	0
382	20230908	131200	183141280	5060	5060	5060	5060	45
383	20230908	131100	182913580	5060	5060	5060	5060	100
384	20230908	131000	182407580	5040	5040	5040	5040	0
385	20230908	130900	182407580	5040	5040	5040	5040	1
386	20230908	130800	182402540	5030	5040	5040	5030	2
387	20230908	130700	182392470	5020	5020	5020	5020	0
388	20230908	130600	182392470	5020	5020	5020	5020	0
389	20230908	130500	182392470	5020	5020	5020	5020	0
390	20230908	130400	182392470	5020	5020	5020	5020	0
391	20230908	130300	182392470	5020	5020	5020	5020	1014
392	20230908	130200	177302190	5020	5020	5020	5020	0
393	20230908	130100	177302190	5020	5020	5020	5020	499
394	20230908	130000	174797210	5020	5020	5020	5020	14
395	20230908	125900	174726930	5020	5020	5020	5020	0
396	20230908	125800	174726930	5020	5020	5020	5020	0
397	20230908	125700	174726930	5020	5020	5020	5020	0
398	20230908	125600	174726930	5020	5020	5020	5020	0
399	20230908	125500	174726930	5020	5020	5020	5020	0
400	20230908	125400	174726930	5020	5020	5020	5020	0
401	20230908	125300	174726930	5020	5020	5020	5020	0
402	20230908	125200	174726930	5020	5020	5020	5020	0
403	20230908	125100	174726930	5020	5020	5020	5020	0
404	20230908	125000	174726930	5020	5020	5020	5020	0
405	20230908	124900	174726930	5020	5020	5020	5020	0
406	20230908	124800	174726930	5020	5020	5020	5020	14
407	20230908	124700	174656650	5020	5020	5020	5020	0
408	20230908	124600	174656650	5020	5020	5020	5020	0
409	20230908	124500	174656650	5020	5020	5020	5020	0
410	20230908	124400	174656650	5020	5020	5020	5020	0
411	20230908	124300	174656650	5020	5030	5030	5020	5
412	20230908	124200	174631540	5020	5020	5020	5020	0
413	20230908	124100	174631540	5020	5020	5020	5020	0
414	20230908	124000	174631540	5020	5030	5030	5020	396
415	20230908	123900	172642460	5040	5040	5040	5040	0
416	20230908	123800	172642460	5040	5040	5040	5040	0
417	20230908	123700	172642460	5040	5040	5040	5040	129
418	20230908	123600	171992300	5030	5030	5030	5030	0
419	20230908	123500	171992300	5030	5030	5030	5030	0
420	20230908	123400	171992300	5030	5030	5030	5030	0
421	20230908	123300	171992300	5030	5030	5030	5030	0
422	20230908	123200	171992300	5030	5040	5040	5030	54
423	20230908	123100	171720560	5050	5050	5050	5050	36
424	20230908	123000	171538760	5080	5080	5080	5080	1
425	20230908	122900	171533680	5080	5080	5080	5080	0
426	20230908	122800	171533680	5080	5080	5080	5080	0
427	20230908	122700	171533680	5080	5080	5080	5080	0
428	20230908	122600	171533680	5080	5080	5080	5080	0
429	20230908	122500	171533680	5080	5080	5080	5080	0
430	20230908	122400	171533680	5080	5080	5080	5080	0
431	20230908	122300	171533680	5080	5080	5080	5080	0
432	20230908	122200	171533680	5080	5080	5080	5080	0
433	20230908	122100	171533680	5080	5080	5080	5080	0
434	20230908	122000	171533680	5080	5080	5080	5080	443
435	20230908	121900	169283240	5070	5070	5070	5070	200
436	20230908	121800	168269240	5070	5060	5070	5060	444
437	20230908	121700	166018170	5070	5070	5070	5070	0
438	20230908	121600	166018170	5070	5070	5070	5070	0
439	20230908	121500	166018170	5070	5070	5070	5070	0
440	20230908	121400	166018170	5070	5070	5070	5070	0
441	20230908	121300	166018170	5070	5070	5070	5070	0
442	20230908	121200	166018170	5070	5070	5070	5070	0
443	20230908	121100	166018170	5070	5070	5070	5070	0
444	20230908	121000	166018170	5070	5070	5070	5070	0
445	20230908	120900	166018170	5070	5070	5070	5070	0
446	20230908	120800	166018170	5070	5070	5070	5070	0
447	20230908	120700	166018170	5070	5070	5070	5070	0
448	20230908	120600	166018170	5070	5070	5070	5070	0
449	20230908	120500	166018170	5070	5070	5070	5070	0
450	20230908	120400	166018170	5070	5060	5070	5060	300
451	20230908	120300	164497240	5060	5060	5060	5060	0
452	20230908	120200	164497240	5060	5060	5060	5060	0
453	20230908	120100	164497240	5060	5060	5060	5060	20
454	20230908	120000	164396040	5050	5050	5050	5050	0
455	20230908	115900	164396040	5050	5050	5050	5050	0
456	20230908	115800	164396040	5050	5050	5050	5050	0
457	20230908	115700	164396040	5050	5040	5050	5040	465
458	20230908	115600	162048540	5030	5030	5030	5030	0
459	20230908	115500	162048540	5030	5030	5030	5030	0
460	20230908	115400	162048540	5030	5030	5030	5030	0
461	20230908	115300	162048540	5030	5030	5030	5030	0
462	20230908	115200	162048540	5030	5030	5030	5030	0
463	20230908	115100	162048540	5030	5030	5030	5030	0
464	20230908	115000	162048540	5030	5030	5030	5030	1
465	20230908	114900	162043510	5030	5030	5030	5030	0
466	20230908	114800	162043510	5030	5030	5030	5030	14
467	20230908	114700	161973090	5030	5030	5030	5030	0
468	20230908	114600	161973090	5030	5030	5030	5030	0
469	20230908	114500	161973090	5030	5030	5030	5030	0
470	20230908	114400	161973090	5030	5030	5030	5030	9
471	20230908	114300	161927820	5030	5030	5030	5030	14
472	20230908	114200	161857400	5030	5030	5030	5030	0
473	20230908	114100	161857400	5030	5030	5030	5030	0
474	20230908	114000	161857400	5030	5030	5030	5030	0
475	20230908	113900	161857400	5030	5030	5030	5030	0
476	20230908	113800	161857400	5030	5030	5030	5030	0
477	20230908	113700	161857400	5030	5030	5030	5030	0
478	20230908	113600	161857400	5030	5030	5030	5030	0
479	20230908	113500	161857400	5030	5030	5030	5030	0
480	20230908	113400	161857400	5030	5030	5030	5030	0
481	20230908	113300	161857400	5030	5030	5030	5030	0
482	20230908	113200	161857400	5030	5030	5030	5030	0
483	20230908	113100	161857400	5030	5030	5030	5030	0
484	20230908	113000	161857400	5030	5030	5030	5030	0
485	20230908	112900	161857400	5030	5030	5030	5030	302
486	20230908	112800	160338340	5030	5030	5030	5030	0
487	20230908	112700	160338340	5030	5030	5030	5030	0
488	20230908	112600	160338340	5030	5050	5050	5030	100
489	20230908	112500	159834340	5080	5080	5080	5080	0
490	20230908	112400	159834340	5080	5060	5080	5060	300
491	20230908	112300	158310480	5070	5070	5070	5070	0
492	20230908	112200	158310480	5070	5070	5070	5070	1
493	20230908	112100	158305410	5070	5070	5070	5070	0
494	20230908	112000	158305410	5070	5070	5070	5070	0
495	20230908	111900	158305410	5070	5070	5070	5070	1
496	20230908	111800	158300340	5070	5070	5070	5070	0
497	20230908	111700	158300340	5070	5060	5070	5060	21
498	20230908	111600	158193940	5070	5070	5070	5070	0
499	20230908	111500	158193940	5070	5070	5070	5070	0
500	20230908	111400	158193940	5070	5070	5070	5070	0
501	20230908	111300	158193940	5070	5070	5070	5070	0
502	20230908	111200	158193940	5070	5070	5070	5070	0
503	20230908	111100	158193940	5070	5070	5070	5070	0
504	20230908	111000	158193940	5070	5070	5070	5070	0
505	20230908	110900	158193940	5070	5070	5070	5070	23
506	20230908	110800	158077330	5050	5050	5050	5050	0
507	20230908	110700	158077330	5050	5040	5050	5040	27
508	20230908	110600	157941040	5030	5030	5030	5030	14
509	20230908	110500	157870620	5030	5030	5030	5030	0
510	20230908	110400	157870620	5030	5030	5030	5030	0
511	20230908	110300	157870620	5030	5040	5040	5030	2
512	20230908	110200	157860550	5050	5050	5050	5050	0
513	20230908	110100	157860550	5050	5050	5050	5050	24
514	20230908	110000	157739350	5050	5050	5050	5050	0
515	20230908	105900	157739350	5050	5040	5050	5040	500
516	20230908	105800	155216630	5040	5030	5040	5030	11
517	20230908	105700	155161290	5030	5030	5030	5030	90
518	20230908	105600	154708590	5000	5000	5000	5000	0
519	20230908	105500	154708590	5000	5010	5010	5000	13
520	20230908	105400	154643490	5000	5000	5000	5000	0
521	20230908	105300	154643490	5000	5000	5000	5000	0
522	20230908	105200	154643490	5000	5030	5030	5000	1500
523	20230908	105100	147126610	5030	5040	5040	5030	1500
524	20230908	105000	139581330	5040	5040	5040	5040	0
525	20230908	104900	139581330	5040	5040	5040	5040	0
526	20230908	104800	139581330	5040	5040	5040	5040	0
527	20230908	104700	139581330	5040	5060	5060	5040	574
528	20230908	104600	136686440	5050	5050	5050	5050	0
529	20230908	104500	136686440	5050	5050	5050	5050	0
530	20230908	104400	136686440	5050	5050	5050	5050	0
531	20230908	104300	136686440	5050	5050	5050	5050	0
532	20230908	104200	136686440	5050	5050	5050	5050	0
533	20230908	104100	136686440	5050	5050	5050	5050	0
534	20230908	104000	136686440	5050	5050	5050	5050	16
535	20230908	103900	136605640	5050	5050	5050	5050	0
536	20230908	103800	136605640	5050	5050	5050	5050	0
537	20230908	103700	136605640	5050	5050	5050	5050	440
538	20230908	103600	134383640	5050	5050	5050	5050	30
539	20230908	103500	134232140	5050	5050	5050	5050	0
540	20230908	103400	134232140	5050	5050	5050	5050	0
541	20230908	103300	134232140	5050	5050	5050	5050	0
542	20230908	103200	134232140	5050	5050	5050	5050	6
543	20230908	103100	134201840	5050	5050	5050	5050	150
544	20230908	103000	133444340	5050	5060	5060	5050	566
545	20230908	102900	130584920	5070	5070	5070	5070	0
546	20230908	102800	130584920	5070	5070	5070	5070	1
547	20230908	102700	130579850	5100	5100	5100	5100	0
548	20230908	102600	130579850	5100	5100	5100	5100	0
549	20230908	102500	130579850	5100	5100	5100	5100	0
550	20230908	102400	130579850	5100	5100	5100	5100	0
551	20230908	102300	130579850	5100	5100	5100	5100	0
552	20230908	102200	130579850	5100	5070	5100	5070	12
553	20230908	102100	130518680	5050	5050	5050	5050	14
554	20230908	102000	130447980	5060	5060	5060	5060	0
555	20230908	101900	130447980	5060	5060	5060	5060	0
556	20230908	101800	130447980	5060	5070	5070	5060	1117
557	20230908	101700	124795950	5060	5060	5060	5060	0
558	20230908	101600	124795950	5060	5060	5060	5060	0
559	20230908	101500	124795950	5060	5060	5060	5060	0
560	20230908	101400	124795950	5060	5060	5060	5060	0
561	20230908	101300	124795950	5060	5060	5060	5060	0
562	20230908	101200	124795950	5060	5060	5060	5060	0
563	20230908	101100	124795950	5060	5060	5060	5060	319
564	20230908	101000	123181810	5070	5070	5070	5070	0
565	20230908	100900	123181810	5070	5070	5070	5070	0
566	20230908	100800	123181810	5070	5070	5070	5070	0
567	20230908	100700	123181810	5070	5070	5070	5070	0
568	20230908	100600	123181810	5070	5070	5070	5070	0
569	20230908	100500	123181810	5070	5070	5070	5070	0
570	20230908	100400	123181810	5070	5070	5070	5070	0
571	20230908	100300	123181810	5070	5070	5070	5070	0
572	20230908	100200	123181810	5070	5070	5070	5070	0
573	20230908	100100	123181810	5070	5070	5070	5070	50
574	20230908	100000	122928310	5060	5070	5070	5060	1405
575	20230908	095900	115815460	5080	5080	5080	5080	200
576	20230908	095800	114799460	5080	5080	5080	5080	8
577	20230908	095700	114758820	5070	5070	5070	5070	0
578	20230908	095600	114758820	5070	5070	5070	5070	0
579	20230908	095500	114758820	5070	5070	5070	5070	500
580	20230908	095400	112223820	5080	5080	5100	5080	21
581	20230908	095300	112116890	5070	5070	5070	5070	0
582	20230908	095200	112116890	5070	5070	5070	5070	559
583	20230908	095100	109282760	5070	5070	5070	5070	300
584	20230908	095000	107761760	5070	5070	5070	5070	1
585	20230908	094900	107756690	5070	5080	5080	5070	264
586	20230908	094800	106418130	5070	5070	5070	5070	0
587	20230908	094700	106418130	5070	5070	5070	5070	0
588	20230908	094600	106418130	5070	5070	5070	5070	0
589	20230908	094500	106418130	5070	5070	5070	5070	0
590	20230908	094400	106418130	5070	5070	5070	5070	1
591	20230908	094300	106413060	5070	5090	5090	5070	652
592	20230908	094200	103103190	5090	5090	5090	5090	0
593	20230908	094100	103103190	5090	5100	5100	5090	24
594	20230908	094000	102981010	5100	5100	5100	5100	0
595	20230908	093900	102981010	5100	5100	5100	5100	1
596	20230908	093800	102975910	5110	5110	5110	5110	0
597	20230908	093700	102975910	5110	5110	5110	5110	2
598	20230908	093600	102965690	5110	5100	5110	5100	500
599	20230908	093500	100410760	5110	5110	5110	5110	0
600	20230908	093400	100410760	5110	5110	5110	5110	3
601	20230908	093300	100395430	5110	5110	5110	5110	150
602	20230908	093200	99628930	5110	5110	5110	5110	65
603	20230908	093100	99296780	5110	5090	5110	5090	150
604	20230908	093000	98530740	5090	5090	5090	5090	510
605	20230908	092900	95934840	5100	5100	5100	5100	20
606	20230908	092800	95832840	5090	5100	5100	5090	585
607	20230908	092700	92854350	5100	5100	5100	5100	117
608	20230908	092600	92257650	5110	5120	5120	5110	312
609	20230908	092500	90662320	5130	5130	5130	5130	601
610	20230908	092400	87579190	5130	5130	5130	5130	102
611	20230908	092300	87055930	5130	5130	5130	5130	1
612	20230908	092200	87050800	5140	5140	5140	5140	0
613	20230908	092100	87050800	5140	5140	5140	5140	3706
614	20230908	092000	68001960	5130	5120	5130	5120	668
615	20230908	091900	64576800	5130	5140	5140	5130	227
616	20230908	091800	63412280	5140	5140	5140	5140	0
617	20230908	091700	63412280	5140	5130	5140	5130	1035
618	20230908	091600	58092730	5130	5110	5130	5110	3801
619	20230908	091500	38613570	5110	5110	5110	5110	0
620	20230908	091400	38613570	5110	5110	5110	5110	500
621	20230908	091300	36058570	5110	5110	5110	5110	30
622	20230908	091200	35905270	5110	5100	5110	5100	1000
623	20230908	091100	30796290	5080	5070	5080	5070	1410
624	20230908	091000	23647490	5080	5080	5080	5080	210
625	20230908	090900	22580690	5080	5080	5080	5080	290
626	20230908	090800	21107490	5070	5070	5070	5070	0
627	20230908	090700	21107490	5070	5070	5070	5070	176
628	20230908	090600	20215170	5100	5100	5100	5100	500
629	20230908	090500	17665170	5070	5070	5070	5070	65
630	20230908	090400	17335620	5070	5070	5070	5070	2
631	20230908	090300	17325480	5070	5110	5110	5070	1094
632	20230908	090200	11753890	5100	5090	5100	5080	504
633	20230908	090100	9185940	5090	5060	5090	5060	400
634	20230908	090000	7155950	5080	5050	5080	5050	1411