KissMeData/067990/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	192900	262361515	5080	5080	5080	5080	554
3	20230911	192800	262361515	5080	5080	5080	5080	0
4	20230911	192700	262361515	5080	5080	5080	5080	0
5	20230911	192600	262361515	5080	5080	5080	5080	0
6	20230911	192500	262361515	5080	5080	5080	5080	0
7	20230911	192400	262361515	5080	5080	5080	5080	0
8	20230911	192300	262361515	5080	5080	5080	5080	0
9	20230911	192200	262361515	5080	5080	5080	5080	0
10	20230911	192100	262361515	5080	5080	5080	5080	0
11	20230911	192000	262361515	5080	5080	5080	5080	0
12	20230911	191900	262361515	5080	5080	5080	5080	0
13	20230911	191800	262361515	5080	5080	5080	5080	0
14	20230911	191700	262361515	5080	5080	5080	5080	0
15	20230911	191600	262361515	5080	5080	5080	5080	0
16	20230911	191500	262361515	5080	5080	5080	5080	0
17	20230911	191400	262361515	5080	5080	5080	5080	0
18	20230911	191300	262361515	5080	5080	5080	5080	0
19	20230911	191200	262361515	5080	5080	5080	5080	0
20	20230911	191100	262361515	5080	5080	5080	5080	0
21	20230911	191000	262361515	5080	5080	5080	5080	0
22	20230911	190900	262361515	5080	5080	5080	5080	0
23	20230911	190800	262361515	5080	5080	5080	5080	0
24	20230911	190700	262361515	5080	5080	5080	5080	0
25	20230911	190600	262361515	5080	5080	5080	5080	0
26	20230911	190500	262361515	5080	5080	5080	5080	0
27	20230911	190400	262361515	5080	5080	5080	5080	0
28	20230911	190300	262361515	5080	5080	5080	5080	0
29	20230911	190200	262361515	5080	5080	5080	5080	0
30	20230911	190100	262361515	5080	5080	5080	5080	0
31	20230911	190000	262361515	5080	5080	5080	5080	0
32	20230911	185900	262361515	5080	5080	5080	5080	554
33	20230911	185800	262361515	5080	5080	5080	5080	0
34	20230911	185700	262361515	5080	5080	5080	5080	0
35	20230911	185600	262361515	5080	5080	5080	5080	0
36	20230911	185500	262361515	5080	5080	5080	5080	0
37	20230911	185400	262361515	5080	5080	5080	5080	0
38	20230911	185300	262361515	5080	5080	5080	5080	0
39	20230911	185200	262361515	5080	5080	5080	5080	0
40	20230911	185100	262361515	5080	5080	5080	5080	0
41	20230911	185000	262361515	5080	5080	5080	5080	0
42	20230911	184900	262361515	5080	5080	5080	5080	0
43	20230911	184800	262361515	5080	5080	5080	5080	0
44	20230911	184700	262361515	5080	5080	5080	5080	0
45	20230911	184600	262361515	5080	5080	5080	5080	0
46	20230911	184500	262361515	5080	5080	5080	5080	0
47	20230911	184400	262361515	5080	5080	5080	5080	0
48	20230911	184300	262361515	5080	5080	5080	5080	0
49	20230911	184200	262361515	5080	5080	5080	5080	0
50	20230911	184100	262361515	5080	5080	5080	5080	0
51	20230911	184000	262361515	5080	5080	5080	5080	0
52	20230911	183900	262361515	5080	5080	5080	5080	0
53	20230911	183800	262361515	5080	5080	5080	5080	0
54	20230911	183700	262361515	5080	5080	5080	5080	0
55	20230911	183600	262361515	5080	5080	5080	5080	0
56	20230911	183500	262361515	5080	5080	5080	5080	0
57	20230911	183400	262361515	5080	5080	5080	5080	0
58	20230911	183300	262361515	5080	5080	5080	5080	0
59	20230911	183200	262361515	5080	5080	5080	5080	0
60	20230911	183100	262361515	5080	5080	5080	5080	0
61	20230911	183000	262361515	5080	5080	5080	5080	0
62	20230911	182900	262361515	5080	5080	5080	5080	554
63	20230911	182800	262361515	5080	5080	5080	5080	0
64	20230911	182700	262361515	5080	5080	5080	5080	0
65	20230911	182600	262361515	5080	5080	5080	5080	0
66	20230911	182500	262361515	5080	5080	5080	5080	0
67	20230911	182400	262361515	5080	5080	5080	5080	0
68	20230911	182300	262361515	5080	5080	5080	5080	0
69	20230911	182200	262361515	5080	5080	5080	5080	0
70	20230911	182100	262361515	5080	5080	5080	5080	0
71	20230911	182000	262361515	5080	5080	5080	5080	0
72	20230911	181900	262361515	5080	5080	5080	5080	0
73	20230911	181800	262361515	5080	5080	5080	5080	0
74	20230911	181700	262361515	5080	5080	5080	5080	0
75	20230911	181600	262361515	5080	5080	5080	5080	0
76	20230911	181500	262361515	5080	5080	5080	5080	0
77	20230911	181400	262361515	5080	5080	5080	5080	0
78	20230911	181300	262361515	5080	5080	5080	5080	0
79	20230911	181200	262361515	5080	5080	5080	5080	0
80	20230911	181100	262361515	5080	5080	5080	5080	0
81	20230911	181000	262361515	5080	5080	5080	5080	0
82	20230911	180900	262361515	5080	5080	5080	5080	0
83	20230911	180800	262361515	5080	5080	5080	5080	0
84	20230911	180700	262361515	5080	5080	5080	5080	0
85	20230911	180600	262361515	5080	5080	5080	5080	0
86	20230911	180500	262361515	5080	5080	5080	5080	0
87	20230911	180400	262361515	5080	5080	5080	5080	0
88	20230911	180300	262361515	5080	5080	5080	5080	0
89	20230911	180200	262361515	5080	5080	5080	5080	0
90	20230911	180100	262361515	5080	5080	5080	5080	0
91	20230911	180000	262361515	5080	5080	5080	5080	0
92	20230911	175900	262361515	5080	5080	5080	5080	554
93	20230911	175800	262361515	5080	5080	5080	5080	0
94	20230911	175700	262361515	5080	5080	5080	5080	0
95	20230911	175600	262361515	5080	5080	5080	5080	0
96	20230911	175500	262361515	5080	5080	5080	5080	0
97	20230911	175400	262361515	5080	5080	5080	5080	0
98	20230911	175300	262361515	5080	5080	5080	5080	0
99	20230911	175200	262361515	5080	5080	5080	5080	0
100	20230911	175100	262361515	5080	5080	5080	5080	0
101	20230911	175000	262361515	5080	5080	5080	5080	0
102	20230911	174900	262361515	5080	5080	5080	5080	0
103	20230911	174800	262361515	5080	5080	5080	5080	0
104	20230911	174700	262361515	5080	5080	5080	5080	0
105	20230911	174600	262361515	5080	5080	5080	5080	0
106	20230911	174500	262361515	5080	5080	5080	5080	0
107	20230911	174400	262361515	5080	5080	5080	5080	0
108	20230911	174300	262361515	5080	5080	5080	5080	0
109	20230911	174200	262361515	5080	5080	5080	5080	0
110	20230911	174100	262361515	5080	5080	5080	5080	0
111	20230911	174000	262361515	5080	5080	5080	5080	0
112	20230911	173900	262361515	5080	5080	5080	5080	0
113	20230911	173800	262361515	5080	5080	5080	5080	0
114	20230911	173700	262361515	5080	5080	5080	5080	0
115	20230911	173600	262361515	5080	5080	5080	5080	0
116	20230911	173500	262361515	5080	5080	5080	5080	0
117	20230911	173400	262361515	5080	5080	5080	5080	0
118	20230911	173300	262361515	5080	5080	5080	5080	0
119	20230911	173200	262361515	5080	5080	5080	5080	0
120	20230911	173100	262361515	5080	5080	5080	5080	0
121	20230911	173000	262361515	5080	5080	5080	5080	0
122	20230911	172900	262361515	5080	5080	5080	5080	554
123	20230911	172800	262361515	5080	5080	5080	5080	0
124	20230911	172700	262361515	5080	5080	5080	5080	0
125	20230911	172600	262361515	5080	5080	5080	5080	0
126	20230911	172500	262361515	5080	5080	5080	5080	0
127	20230911	172400	262361515	5080	5080	5080	5080	0
128	20230911	172300	262361515	5080	5080	5080	5080	0
129	20230911	172200	262361515	5080	5080	5080	5080	0
130	20230911	172100	262361515	5080	5080	5080	5080	0
131	20230911	172000	262361515	5080	5080	5080	5080	0
132	20230911	171900	262361515	5080	5080	5080	5080	0
133	20230911	171800	262361515	5080	5080	5080	5080	0
134	20230911	171700	262361515	5080	5080	5080	5080	0
135	20230911	171600	262361515	5080	5080	5080	5080	0
136	20230911	171500	262361515	5080	5080	5080	5080	0
137	20230911	171400	262361515	5080	5080	5080	5080	0
138	20230911	171300	262361515	5080	5080	5080	5080	0
139	20230911	171200	262361515	5080	5080	5080	5080	0
140	20230911	171100	262361515	5080	5080	5080	5080	0
141	20230911	171000	262361515	5080	5080	5080	5080	0
142	20230911	170900	262361515	5080	5080	5080	5080	0
143	20230911	170800	262361515	5080	5080	5080	5080	0
144	20230911	170700	262361515	5080	5080	5080	5080	0
145	20230911	170600	262361515	5080	5080	5080	5080	0
146	20230911	170500	262361515	5080	5080	5080	5080	0
147	20230911	170400	262361515	5080	5080	5080	5080	0
148	20230911	170300	262361515	5080	5080	5080	5080	0
149	20230911	170200	262361515	5080	5080	5080	5080	0
150	20230911	170100	262361515	5080	5080	5080	5080	0
151	20230911	170000	262361515	5080	5080	5080	5080	0
152	20230911	165900	262361515	5080	5080	5080	5080	554
153	20230911	165800	262361515	5080	5080	5080	5080	0
154	20230911	165700	262361515	5080	5080	5080	5080	0
155	20230911	165600	262361515	5080	5080	5080	5080	0
156	20230911	165500	262361515	5080	5080	5080	5080	0
157	20230911	165400	262361515	5080	5080	5080	5080	0
158	20230911	165300	262361515	5080	5080	5080	5080	0
159	20230911	165200	262361515	5080	5080	5080	5080	0
160	20230911	165100	262361515	5080	5080	5080	5080	0
161	20230911	165000	262361515	5080	5080	5080	5080	0
162	20230911	164900	262361515	5080	5080	5080	5080	0
163	20230911	164800	262361515	5080	5080	5080	5080	0
164	20230911	164700	262361515	5080	5080	5080	5080	0
165	20230911	164600	262361515	5080	5080	5080	5080	0
166	20230911	164500	262361515	5080	5080	5080	5080	0
167	20230911	164400	262361515	5080	5080	5080	5080	0
168	20230911	164300	262361515	5080	5080	5080	5080	0
169	20230911	164200	262361515	5080	5080	5080	5080	0
170	20230911	164100	262361515	5080	5080	5080	5080	0
171	20230911	164000	262361515	5080	5080	5080	5080	0
172	20230911	163900	262361515	5080	5080	5080	5080	0
173	20230911	163800	262361515	5080	5080	5080	5080	0
174	20230911	163700	262361515	5080	5080	5080	5080	0
175	20230911	163600	262361515	5080	5080	5080	5080	0
176	20230911	163500	262361515	5080	5080	5080	5080	0
177	20230911	163400	262361515	5080	5080	5080	5080	0
178	20230911	163300	262361515	5080	5080	5080	5080	0
179	20230911	163200	262361515	5080	5080	5080	5080	0
180	20230911	163100	262361515	5080	5080	5080	5080	0
181	20230911	163000	262361515	5080	5080	5080	5080	0
182	20230911	162900	262361515	5080	5080	5080	5080	554
183	20230911	162800	262361515	5080	5080	5080	5080	0
184	20230911	162700	262361515	5080	5080	5080	5080	0
185	20230911	162600	262361515	5080	5080	5080	5080	0
186	20230911	162500	262361515	5080	5080	5080	5080	0
187	20230911	162400	262361515	5080	5080	5080	5080	0
188	20230911	162300	262361515	5080	5080	5080	5080	0
189	20230911	162200	262361515	5080	5080	5080	5080	0
190	20230911	162100	262361515	5080	5080	5080	5080	0
191	20230911	162000	262361515	5080	5080	5080	5080	0
192	20230911	161900	262361515	5080	5080	5080	5080	0
193	20230911	161800	262361515	5080	5080	5080	5080	0
194	20230911	161700	262361515	5080	5080	5080	5080	0
195	20230911	161600	262361515	5080	5080	5080	5080	0
196	20230911	161500	262361515	5080	5080	5080	5080	0
197	20230911	161400	262361515	5080	5080	5080	5080	0
198	20230911	161300	262361515	5080	5080	5080	5080	0
199	20230911	161200	262361515	5080	5080	5080	5080	0
200	20230911	161100	262361515	5080	5080	5080	5080	0
201	20230911	161000	262361515	5080	5080	5080	5080	0
202	20230911	160900	262361515	5080	5080	5080	5080	0
203	20230911	160800	262361515	5080	5080	5080	5080	0
204	20230911	160700	262361515	5080	5080	5080	5080	0
205	20230911	160600	262361515	5080	5080	5080	5080	0
206	20230911	160500	262361515	5080	5080	5080	5080	0
207	20230911	160400	262361515	5080	5080	5080	5080	0
208	20230911	160300	262361515	5080	5080	5080	5080	0
209	20230911	160200	262361515	5080	5080	5080	5080	0
210	20230911	160100	262361515	5080	5080	5080	5080	0
211	20230911	160000	262361515	5080	5080	5080	5080	0
212	20230911	155900	262361515	5080	5080	5080	5080	554
213	20230911	155800	262361515	5080	5080	5080	5080	0
214	20230911	155700	262361515	5080	5080	5080	5080	0
215	20230911	155600	262361515	5080	5080	5080	5080	0
216	20230911	155500	262361515	5080	5080	5080	5080	0
217	20230911	155400	262361515	5080	5080	5080	5080	0
218	20230911	155300	262361515	5080	5080	5080	5080	0
219	20230911	155200	262361515	5080	5080	5080	5080	0
220	20230911	155100	262361515	5080	5080	5080	5080	0
221	20230911	155000	262361515	5080	5080	5080	5080	0
222	20230911	154900	262361515	5080	5080	5080	5080	0
223	20230911	154800	262361515	5080	5080	5080	5080	0
224	20230911	154700	262361515	5080	5080	5080	5080	0
225	20230911	154600	262361515	5080	5080	5080	5080	0
226	20230911	154500	262361515	5080	5080	5080	5080	0
227	20230911	154400	262361515	5080	5080	5080	5080	0
228	20230911	154300	262361515	5080	5080	5080	5080	0
229	20230911	154200	262361515	5080	5080	5080	5080	0
230	20230911	154100	262361515	5080	5080	5080	5080	0
231	20230911	154000	262361515	5080	5080	5080	5080	0
232	20230911	153900	262361515	5080	5080	5080	5080	0
233	20230911	153800	262361515	5080	5080	5080	5080	0
234	20230911	153700	262361515	5080	5080	5080	5080	0
235	20230911	153600	262361515	5080	5080	5080	5080	0
236	20230911	153500	262361515	5080	5080	5080	5080	0
237	20230911	153400	262361515	5080	5080	5080	5080	0
238	20230911	153300	262361515	5080	5080	5080	5080	0
239	20230911	153200	262361515	5080	5080	5080	5080	0
240	20230911	153100	262361515	5080	5080	5080	5080	0
241	20230911	153000	262361515	5080	5080	5080	5080	554
242	20230911	152900	259547195	5080	5080	5080	5080	0
243	20230911	152800	259547195	5080	5080	5080	5080	0
244	20230911	152700	259547195	5080	5080	5080	5080	0
245	20230911	152600	259547195	5080	5080	5080	5080	0
246	20230911	152500	259547195	5080	5080	5080	5080	0
247	20230911	152400	259547195	5080	5080	5080	5080	0
248	20230911	152300	259547195	5080	5080	5080	5080	0
249	20230911	152200	259547195	5080	5080	5080	5080	0
250	20230911	152100	259547195	5080	5080	5080	5080	0
251	20230911	152000	259547195	5080	5080	5080	5080	0
252	20230911	151900	259547195	5080	5080	5080	5080	0
253	20230911	151800	259547195	5080	5080	5080	5080	90
254	20230911	151700	259089995	5080	5080	5080	5080	0
255	20230911	151600	259089995	5080	5070	5080	5070	4017
256	20230911	151500	238683835	5060	5070	5070	5060	219
257	20230911	151400	237575505	5070	5070	5070	5070	50
258	20230911	151300	237322005	5060	5060	5060	5060	0
259	20230911	151200	237322005	5060	5060	5060	5060	0
260	20230911	151100	237322005	5060	5060	5060	5060	0
261	20230911	151000	237322005	5060	5060	5060	5060	0
262	20230911	150900	237322005	5060	5060	5060	5060	14
263	20230911	150800	237251165	5060	5060	5060	5060	0
264	20230911	150700	237251165	5060	5060	5060	5060	571
265	20230911	150600	234361905	5080	5080	5080	5080	0
266	20230911	150500	234361905	5080	5060	5080	5060	2
267	20230911	150400	234351765	5060	5060	5060	5060	0
268	20230911	150300	234351765	5060	5050	5060	5050	105
269	20230911	150200	233821445	5060	5060	5060	5060	0
270	20230911	150100	233821445	5060	5060	5060	5060	16
271	20230911	150000	233740485	5060	5060	5060	5060	0
272	20230911	145900	233740485	5060	5060	5060	5060	0
273	20230911	145800	233740485	5060	5060	5060	5060	0
274	20230911	145700	233740485	5060	5060	5060	5060	0
275	20230911	145600	233740485	5060	5060	5060	5060	19
276	20230911	145500	233644345	5060	5060	5060	5060	186
277	20230911	145400	232703185	5060	5060	5060	5060	0
278	20230911	145300	232703185	5060	5060	5060	5060	14
279	20230911	145200	232632345	5060	5060	5060	5060	0
280	20230911	145100	232632345	5060	5060	5060	5060	0
281	20230911	145000	232632345	5060	5060	5060	5060	0
282	20230911	144900	232632345	5060	5060	5060	5060	0
283	20230911	144800	232632345	5060	5060	5060	5060	0
284	20230911	144700	232632345	5060	5070	5070	5060	200
285	20230911	144600	231620315	5070	5070	5070	5070	0
286	20230911	144500	231620315	5070	5070	5070	5070	20
287	20230911	144400	231518915	5060	5060	5070	5060	418
288	20230911	144300	229403735	5060	5060	5060	5060	6
289	20230911	144200	229373375	5050	5050	5050	5050	0
290	20230911	144100	229373375	5050	5050	5050	5050	14
291	20230911	144000	229302675	5070	5070	5070	5070	0
292	20230911	143900	229302675	5070	5070	5070	5070	0
293	20230911	143800	229302675	5070	5070	5070	5070	0
294	20230911	143700	229302675	5070	5070	5070	5070	0
295	20230911	143600	229302675	5070	5070	5070	5070	0
296	20230911	143500	229302675	5070	5070	5070	5070	0
297	20230911	143400	229302675	5070	5070	5070	5070	0
298	20230911	143300	229302675	5070	5070	5070	5070	0
299	20230911	143200	229302675	5070	5070	5070	5070	0
300	20230911	143100	229302675	5070	5040	5070	5040	3100
301	20230911	143000	213597755	5040	5040	5040	5040	20
302	20230911	142900	213496955	5040	5040	5040	5040	300
303	20230911	142800	211984955	5030	5030	5030	5030	150
304	20230911	142700	211230455	5030	5030	5030	5030	14
305	20230911	142600	211160035	5040	5040	5040	5040	0
306	20230911	142500	211160035	5040	5040	5040	5040	0
307	20230911	142400	211160035	5040	5040	5040	5040	0
308	20230911	142300	211160035	5040	5040	5040	5040	0
309	20230911	142200	211160035	5040	5040	5040	5040	115
310	20230911	142100	210580435	5040	5040	5040	5040	7
311	20230911	142000	210545155	5030	5030	5030	5030	0
312	20230911	141900	210545155	5030	5030	5030	5030	0
313	20230911	141800	210545155	5030	5030	5030	5030	0
314	20230911	141700	210545155	5030	5030	5030	5030	0
315	20230911	141600	210545155	5030	5030	5030	5030	0
316	20230911	141500	210545155	5030	5030	5030	5030	0
317	20230911	141400	210545155	5030	5030	5030	5030	14
318	20230911	141300	210474735	5030	5030	5030	5030	0
319	20230911	141200	210474735	5030	5030	5030	5030	0
320	20230911	141100	210474735	5030	5030	5030	5030	0
321	20230911	141000	210474735	5030	5030	5030	5030	0
322	20230911	140900	210474735	5030	5030	5030	5030	0
323	20230911	140800	210474735	5030	5030	5030	5030	0
324	20230911	140700	210474735	5030	5030	5030	5030	0
325	20230911	140600	210474735	5030	5030	5030	5030	0
326	20230911	140500	210474735	5030	5030	5030	5030	0
327	20230911	140400	210474735	5030	5030	5030	5030	14
328	20230911	140300	210404315	5040	5040	5040	5040	0
329	20230911	140200	210404315	5040	5040	5040	5040	0
330	20230911	140100	210404315	5040	5040	5040	5040	0
331	20230911	140000	210404315	5040	5040	5040	5040	0
332	20230911	135900	210404315	5040	5040	5040	5040	0
333	20230911	135800	210404315	5040	5040	5040	5040	0
334	20230911	135700	210404315	5040	5040	5040	5040	23
335	20230911	135600	210288395	5040	5040	5040	5040	0
336	20230911	135500	210288395	5040	5040	5040	5040	0
337	20230911	135400	210288395	5040	5040	5040	5040	0
338	20230911	135300	210288395	5040	5040	5040	5040	17
339	20230911	135200	210202715	5040	5050	5050	5040	180
340	20230911	135100	209295475	5050	5050	5050	5050	0
341	20230911	135000	209295475	5050	5050	5050	5050	0
342	20230911	134900	209295475	5050	5050	5050	5050	0
343	20230911	134800	209295475	5050	5050	5050	5050	0
344	20230911	134700	209295475	5050	5050	5050	5050	6
345	20230911	134600	209265175	5050	5050	5050	5050	0
346	20230911	134500	209265175	5050	5050	5050	5050	10
347	20230911	134400	209214675	5040	5040	5040	5040	0
348	20230911	134300	209214675	5040	5040	5040	5040	0
349	20230911	134200	209214675	5040	5040	5040	5040	0
350	20230911	134100	209214675	5040	5040	5040	5040	0
351	20230911	134000	209214675	5040	5040	5040	5040	0
352	20230911	133900	209214675	5040	5040	5040	5040	0
353	20230911	133800	209214675	5040	5040	5040	5040	0
354	20230911	133700	209214675	5040	5040	5040	5040	14
355	20230911	133600	209144115	5040	5040	5040	5040	0
356	20230911	133500	209144115	5040	5040	5040	5040	0
357	20230911	133400	209144115	5040	5040	5040	5040	0
358	20230911	133300	209144115	5040	5040	5040	5040	0
359	20230911	133200	209144115	5040	5040	5040	5040	110
360	20230911	133100	208589715	5050	5050	5050	5050	0
361	20230911	133000	208589715	5050	5050	5050	5050	0
362	20230911	132900	208589715	5050	5050	5050	5050	0
363	20230911	132800	208589715	5050	5050	5050	5050	190
364	20230911	132700	207630215	5050	5050	5050	5050	0
365	20230911	132600	207630215	5050	5050	5050	5050	0
366	20230911	132500	207630215	5050	5050	5050	5050	0
367	20230911	132400	207630215	5050	5050	5050	5050	20
368	20230911	132300	207529215	5050	5050	5050	5050	0
369	20230911	132200	207529215	5050	5050	5050	5050	33
370	20230911	132100	207362565	5040	5040	5040	5040	0
371	20230911	132000	207362565	5040	5040	5040	5040	0
372	20230911	131900	207362565	5040	5040	5040	5040	10
373	20230911	131800	207312165	5040	5040	5040	5040	10
374	20230911	131700	207261765	5050	5050	5050	5050	0
375	20230911	131600	207261765	5050	5050	5050	5050	0
376	20230911	131500	207261765	5050	5050	5050	5050	176
377	20230911	131400	206372965	5040	5040	5040	5040	48
378	20230911	131300	206131045	5040	5040	5040	5040	252
379	20230911	131200	204860965	5040	5040	5040	5040	0
380	20230911	131100	204860965	5040	5040	5040	5040	0
381	20230911	131000	204860965	5040	5040	5040	5040	65
382	20230911	130900	204533365	5040	5040	5040	5040	50
383	20230911	130800	204281365	5040	5040	5040	5040	100
384	20230911	130700	203777365	5040	5040	5040	5040	0
385	20230911	130600	203777365	5040	5040	5040	5040	0
386	20230911	130500	203777365	5040	5040	5040	5040	2
387	20230911	130400	203767285	5020	5020	5020	5020	0
388	20230911	130300	203767285	5020	5020	5020	5020	0
389	20230911	130200	203767285	5020	5020	5020	5020	0
390	20230911	130100	203767285	5020	5020	5020	5020	0
391	20230911	130000	203767285	5020	5020	5020	5020	100
392	20230911	125900	203265285	5020	5030	5030	4995	11403
393	20230911	125800	146134140	5040	5040	5040	5040	467
394	20230911	125700	143780460	5050	5050	5050	5050	0
395	20230911	125600	143780460	5050	5050	5050	5050	0
396	20230911	125500	143780460	5050	5050	5050	5050	0
397	20230911	125400	143780460	5050	5050	5050	5050	9
398	20230911	125300	143735010	5050	5050	5050	5050	1
399	20230911	125200	143729960	5050	5050	5050	5050	0
400	20230911	125100	143729960	5050	5050	5050	5050	0
401	20230911	125000	143729960	5050	5050	5050	5050	9
402	20230911	124900	143684510	5040	5040	5040	5040	0
403	20230911	124800	143684510	5040	5050	5050	5040	134
404	20230911	124700	143007950	5040	5040	5040	5040	0
405	20230911	124600	143007950	5040	5040	5040	5040	1
406	20230911	124500	143002910	5040	5060	5060	5040	3326
407	20230911	124400	126207590	5060	5060	5060	5060	0
408	20230911	124300	126207590	5060	5060	5060	5060	14
409	20230911	124200	126136750	5060	5060	5060	5060	0
410	20230911	124100	126136750	5060	5060	5060	5060	0
411	20230911	124000	126136750	5060	5060	5060	5060	0
412	20230911	123900	126136750	5060	5060	5060	5060	0
413	20230911	123800	126136750	5060	5060	5060	5060	0
414	20230911	123700	126136750	5060	5060	5060	5060	0
415	20230911	123600	126136750	5060	5060	5060	5060	0
416	20230911	123500	126136750	5060	5060	5060	5060	0
417	20230911	123400	126136750	5060	5060	5060	5060	0
418	20230911	123300	126136750	5060	5060	5060	5060	0
419	20230911	123200	126136750	5060	5060	5060	5060	0
420	20230911	123100	126136750	5060	5050	5060	5050	9
421	20230911	123000	126091220	5050	5050	5050	5050	14
422	20230911	122900	126020520	5060	5060	5060	5060	0
423	20230911	122800	126020520	5060	5060	5060	5060	0
424	20230911	122700	126020520	5060	5060	5060	5060	0
425	20230911	122600	126020520	5060	5060	5060	5060	1
426	20230911	122500	126015460	5050	5050	5050	5050	0
427	20230911	122400	126015460	5050	5050	5050	5050	0
428	20230911	122300	126015460	5050	5050	5050	5050	0
429	20230911	122200	126015460	5050	5050	5050	5050	0
430	20230911	122100	126015460	5050	5050	5050	5050	0
431	20230911	122000	126015460	5050	5050	5050	5050	14
432	20230911	121900	125944760	5050	5050	5050	5050	0
433	20230911	121800	125944760	5050	5050	5050	5050	0
434	20230911	121700	125944760	5050	5050	5050	5050	0
435	20230911	121600	125944760	5050	5050	5050	5050	0
436	20230911	121500	125944760	5050	5050	5050	5050	0
437	20230911	121400	125944760	5050	5050	5050	5050	0
438	20230911	121300	125944760	5050	5050	5050	5050	0
439	20230911	121200	125944760	5050	5050	5050	5050	0
440	20230911	121100	125944760	5050	5050	5050	5050	0
441	20230911	121000	125944760	5050	5050	5050	5050	0
442	20230911	120900	125944760	5050	5050	5050	5050	30
443	20230911	120800	125793260	5050	5050	5050	5050	14
444	20230911	120700	125722560	5050	5050	5050	5050	0
445	20230911	120600	125722560	5050	5050	5050	5050	97
446	20230911	120500	125232710	5050	5050	5050	5050	0
447	20230911	120400	125232710	5050	5050	5050	5050	0
448	20230911	120300	125232710	5050	5050	5050	5050	0
449	20230911	120200	125232710	5050	5050	5050	5050	0
450	20230911	120100	125232710	5050	5050	5050	5050	0
451	20230911	120000	125232710	5050	5050	5050	5050	0
452	20230911	115900	125232710	5050	5050	5050	5050	0
453	20230911	115800	125232710	5050	5050	5050	5050	541
454	20230911	115700	122500660	5050	5060	5060	5050	2
455	20230911	115600	122490550	5060	5060	5060	5060	0
456	20230911	115500	122490550	5060	5060	5060	5060	0
457	20230911	115400	122490550	5060	5060	5060	5060	2
458	20230911	115300	122480430	5060	5060	5060	5060	0
459	20230911	115200	122480430	5060	5060	5060	5060	0
460	20230911	115100	122480430	5060	5060	5060	5060	57
461	20230911	115000	122192010	5060	5060	5060	5060	198
462	20230911	114900	121190130	5050	5050	5050	5050	0
463	20230911	114800	121190130	5050	5050	5050	5050	14
464	20230911	114700	121119430	5050	5050	5050	5050	0
465	20230911	114600	121119430	5050	5050	5050	5050	4
466	20230911	114500	121099230	5060	5060	5060	5060	0
467	20230911	114400	121099230	5060	5060	5060	5060	0
468	20230911	114300	121099230	5060	5060	5060	5060	0
469	20230911	114200	121099230	5060	5060	5060	5060	2
470	20230911	114100	121089110	5060	5060	5060	5060	0
471	20230911	114000	121089110	5060	5060	5060	5060	0
472	20230911	113900	121089110	5060	5060	5060	5060	7
473	20230911	113800	121053690	5060	5060	5060	5060	0
474	20230911	113700	121053690	5060	5060	5060	5060	2
475	20230911	113600	121043570	5050	5050	5050	5050	14
476	20230911	113500	120972870	5060	5060	5060	5060	1
477	20230911	113400	120967810	5050	5050	5050	5050	0
478	20230911	113300	120967810	5050	5050	5050	5050	0
479	20230911	113200	120967810	5050	5050	5050	5050	755
480	20230911	113100	117155060	5060	5060	5060	5060	0
481	20230911	113000	117155060	5060	5060	5060	5060	0
482	20230911	112900	117155060	5060	5060	5060	5060	1188
483	20230911	112800	111143780	5050	5050	5050	5050	0
484	20230911	112700	111143780	5050	5050	5050	5050	14
485	20230911	112600	111073080	5060	5060	5060	5060	0
486	20230911	112500	111073080	5060	5060	5060	5060	0
487	20230911	112400	111073080	5060	5060	5060	5060	0
488	20230911	112300	111073080	5060	5060	5060	5060	57
489	20230911	112200	110784660	5060	5060	5060	5060	0
490	20230911	112100	110784660	5060	5060	5060	5060	2
491	20230911	112000	110774540	5050	5050	5050	5050	0
492	20230911	111900	110774540	5050	5050	5050	5050	0
493	20230911	111800	110774540	5050	5050	5050	5050	19
494	20230911	111700	110678590	5050	5050	5050	5050	0
495	20230911	111600	110678590	5050	5050	5050	5050	14
496	20230911	111500	110607890	5060	5060	5060	5060	0
497	20230911	111400	110607890	5060	5060	5060	5060	0
498	20230911	111300	110607890	5060	5060	5060	5060	1065
499	20230911	111200	105218990	5060	5060	5060	5060	0
500	20230911	111100	105218990	5060	5060	5060	5060	0
501	20230911	111000	105218990	5060	5060	5060	5060	0
502	20230911	110900	105218990	5060	5060	5060	5060	0
503	20230911	110800	105218990	5060	5060	5060	5060	0
504	20230911	110700	105218990	5060	5060	5060	5060	0
505	20230911	110600	105218990	5060	5060	5060	5060	14
506	20230911	110500	105148150	5070	5070	5070	5070	2
507	20230911	110400	105138010	5060	5060	5060	5060	1
508	20230911	110300	105132950	5060	5060	5060	5060	0
509	20230911	110200	105132950	5060	5060	5060	5060	36
510	20230911	110100	104950790	5060	5060	5060	5060	0
511	20230911	110000	104950790	5060	5060	5060	5060	14
512	20230911	105900	104879950	5070	5070	5070	5070	0
513	20230911	105800	104879950	5070	5070	5070	5070	0
514	20230911	105700	104879950	5070	5070	5070	5070	0
515	20230911	105600	104879950	5070	5070	5070	5070	0
516	20230911	105500	104879950	5070	5070	5070	5070	0
517	20230911	105400	104879950	5070	5070	5070	5070	0
518	20230911	105300	104879950	5070	5070	5070	5070	0
519	20230911	105200	104879950	5070	5070	5070	5070	336
520	20230911	105100	103176430	5070	5070	5070	5070	0
521	20230911	105000	103176430	5070	5070	5070	5070	4
522	20230911	104900	103156150	5070	5070	5070	5070	625
523	20230911	104800	99987400	5070	5070	5070	5070	0
524	20230911	104700	99987400	5070	5070	5070	5070	0
525	20230911	104600	99987400	5070	5070	5070	5070	0
526	20230911	104500	99987400	5070	5070	5070	5070	0
527	20230911	104400	99987400	5070	5070	5070	5070	0
528	20230911	104300	99987400	5070	5070	5070	5070	0
529	20230911	104200	99987400	5070	5070	5070	5070	0
530	20230911	104100	99987400	5070	5070	5070	5070	294
531	20230911	104000	98496820	5070	5070	5070	5070	176
532	20230911	103900	97604500	5070	5070	5070	5070	20
533	20230911	103800	97503100	5070	5070	5070	5070	0
534	20230911	103700	97503100	5070	5070	5070	5070	0
535	20230911	103600	97503100	5070	5070	5070	5070	15
536	20230911	103500	97427050	5060	5060	5060	5060	8
537	20230911	103400	97386570	5060	5060	5060	5060	0
538	20230911	103300	97386570	5060	5060	5060	5060	0
539	20230911	103200	97386570	5060	5070	5070	5060	1226
540	20230911	103100	91182010	5070	5060	5070	5060	418
541	20230911	103000	89062890	5070	5070	5070	5070	1000
542	20230911	102900	83992890	5060	5060	5060	5060	0
543	20230911	102800	83992890	5060	5060	5060	5060	26
544	20230911	102700	83861330	5060	5060	5060	5060	0
545	20230911	102600	83861330	5060	5060	5060	5060	0
546	20230911	102500	83861330	5060	5060	5060	5060	0
547	20230911	102400	83861330	5060	5060	5060	5060	1
548	20230911	102300	83856270	5040	5040	5040	5040	0
549	20230911	102200	83856270	5040	5040	5040	5040	0
550	20230911	102100	83856270	5040	5040	5040	5040	0
551	20230911	102000	83856270	5040	5040	5040	5040	18
552	20230911	101900	83765550	5040	5040	5040	5040	0
553	20230911	101800	83765550	5040	5040	5040	5040	0
554	20230911	101700	83765550	5040	5040	5040	5040	0
555	20230911	101600	83765550	5040	5040	5040	5040	0
556	20230911	101500	83765550	5040	5040	5040	5040	0
557	20230911	101400	83765550	5040	5040	5040	5040	0
558	20230911	101300	83765550	5040	5040	5040	5040	0
559	20230911	101200	83765550	5040	5040	5040	5040	0
560	20230911	101100	83765550	5040	5040	5040	5040	0
561	20230911	101000	83765550	5040	5040	5040	5040	0
562	20230911	100900	83765550	5040	5040	5040	5040	14
563	20230911	100800	83694990	5050	5050	5050	5050	1
564	20230911	100700	83689940	5050	5050	5050	5050	0
565	20230911	100600	83689940	5050	5050	5050	5050	0
566	20230911	100500	83689940	5050	5050	5050	5050	0
567	20230911	100400	83689940	5050	5050	5050	5050	1
568	20230911	100300	83684890	5060	5060	5060	5060	1
569	20230911	100200	83679830	5040	5040	5040	5040	0
570	20230911	100100	83679830	5040	5040	5040	5040	0
571	20230911	100000	83679830	5040	5040	5040	5040	0
572	20230911	095900	83679830	5040	5040	5040	5040	0
573	20230911	095800	83679830	5040	5040	5040	5040	1
574	20230911	095700	83674790	5060	5050	5060	5050	495
575	20230911	095600	81171970	5050	5050	5050	5050	1
576	20230911	095500	81166920	5040	5040	5040	5040	0
577	20230911	095400	81166920	5040	5040	5040	5040	0
578	20230911	095300	81166920	5040	5040	5040	5040	0
579	20230911	095200	81166920	5040	5040	5040	5040	0
580	20230911	095100	81166920	5040	5040	5040	5040	0
581	20230911	095000	81166920	5040	5060	5070	5040	600
582	20230911	094900	78140440	5050	5050	5050	5050	1
583	20230911	094800	78135390	5070	5070	5070	5070	1401
584	20230911	094700	71032320	5060	5060	5060	5060	20
585	20230911	094600	70931120	5060	5060	5060	5060	340
586	20230911	094500	69210720	5070	5070	5070	5070	0
587	20230911	094400	69210720	5070	5080	5080	5070	44
588	20230911	094300	68987430	5080	5070	5080	5070	128
589	20230911	094200	68337440	5070	5070	5070	5070	0
590	20230911	094100	68337440	5070	5070	5070	5070	431
591	20230911	094000	66152270	5050	5040	5050	5040	89
592	20230911	093900	65703190	5030	5030	5030	5030	359
593	20230911	093800	63897420	5030	5030	5030	5030	2229
594	20230911	093700	52685550	5030	5030	5030	5030	10
595	20230911	093600	52635250	5030	5030	5030	5030	0
596	20230911	093500	52635250	5030	5030	5030	5030	4
597	20230911	093400	52615130	5030	5030	5030	5030	1
598	20230911	093300	52610100	5010	5010	5010	5010	0
599	20230911	093200	52610100	5010	5010	5030	5000	301
600	20230911	093100	51104000	5020	5010	5020	5010	1961
601	20230911	093000	41279380	5010	5010	5010	5010	0
602	20230911	092900	41279380	5010	5010	5010	5010	500
603	20230911	092800	38774380	5010	5010	5010	5010	1500
604	20230911	092700	31259380	5020	5020	5020	5020	996
605	20230911	092600	26259460	5030	5030	5030	5030	0
606	20230911	092500	26259460	5030	5030	5030	5030	10
607	20230911	092400	26209160	5020	5020	5020	5020	1
608	20230911	092300	26204140	5030	5030	5030	5030	300
609	20230911	092200	24695140	5030	5030	5030	5030	0
610	20230911	092100	24695140	5030	5030	5030	5030	0
611	20230911	092000	24695140	5030	5030	5030	5030	1
612	20230911	091900	24690110	5020	5020	5020	5020	0
613	20230911	091800	24690110	5020	5020	5020	5020	0
614	20230911	091700	24690110	5020	5020	5020	5020	30
615	20230911	091600	24539510	5020	5040	5040	5020	1103
616	20230911	091500	19000940	5040	5040	5040	5040	20
617	20230911	091400	18900140	5050	5050	5050	5050	0
618	20230911	091300	18900140	5050	5050	5050	5050	37
619	20230911	091200	18713290	5040	5040	5040	5040	3
620	20230911	091100	18698170	5050	5050	5050	5050	0
621	20230911	091000	18698170	5050	5030	5050	5020	317
622	20230911	090900	17104360	5040	5060	5060	5040	1728
623	20230911	090800	8375460	5050	5050	5050	5050	0
624	20230911	090700	8375460	5050	5060	5060	5050	552
625	20230911	090600	5582360	5060	5060	5060	5060	6
626	20230911	090500	5552000	5060	5060	5060	5060	0
627	20230911	090400	5552000	5060	5080	5080	5060	898
628	20230911	090300	1001360	5100	5100	5100	5100	0
629	20230911	090200	1001360	5100	5100	5100	5100	0
630	20230911	090100	1001360	5100	5100	5100	5100	0
631	20230911	090000	1001360	5100	5110	5110	5100	196