KissMeData/080580/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	193600	677558385	4980	4980	4980	4980	2383
3	20230912	193500	677558385	4980	4980	4980	4980	0
4	20230912	193400	677558385	4980	4980	4980	4980	0
5	20230912	193300	677558385	4980	4980	4980	4980	0
6	20230912	193200	677558385	4980	4980	4980	4980	0
7	20230912	193100	677558385	4980	4980	4980	4980	0
8	20230912	193000	677558385	4980	4980	4980	4980	0
9	20230912	192900	677558385	4980	4980	4980	4980	0
10	20230912	192800	677558385	4980	4980	4980	4980	0
11	20230912	192700	677558385	4980	4980	4980	4980	0
12	20230912	192600	677558385	4980	4980	4980	4980	0
13	20230912	192500	677558385	4980	4980	4980	4980	0
14	20230912	192400	677558385	4980	4980	4980	4980	0
15	20230912	192300	677558385	4980	4980	4980	4980	0
16	20230912	192200	677558385	4980	4980	4980	4980	0
17	20230912	192100	677558385	4980	4980	4980	4980	0
18	20230912	192000	677558385	4980	4980	4980	4980	0
19	20230912	191900	677558385	4980	4980	4980	4980	0
20	20230912	191800	677558385	4980	4980	4980	4980	0
21	20230912	191700	677558385	4980	4980	4980	4980	0
22	20230912	191600	677558385	4980	4980	4980	4980	0
23	20230912	191500	677558385	4980	4980	4980	4980	0
24	20230912	191400	677558385	4980	4980	4980	4980	0
25	20230912	191300	677558385	4980	4980	4980	4980	0
26	20230912	191200	677558385	4980	4980	4980	4980	0
27	20230912	191100	677558385	4980	4980	4980	4980	0
28	20230912	191000	677558385	4980	4980	4980	4980	0
29	20230912	190900	677558385	4980	4980	4980	4980	0
30	20230912	190800	677558385	4980	4980	4980	4980	0
31	20230912	190700	677558385	4980	4980	4980	4980	0
32	20230912	190600	677558385	4980	4980	4980	4980	2383
33	20230912	190500	677558385	4980	4980	4980	4980	0
34	20230912	190400	677558385	4980	4980	4980	4980	0
35	20230912	190300	677558385	4980	4980	4980	4980	0
36	20230912	190200	677558385	4980	4980	4980	4980	0
37	20230912	190100	677558385	4980	4980	4980	4980	0
38	20230912	190000	677558385	4980	4980	4980	4980	0
39	20230912	185900	677558385	4980	4980	4980	4980	0
40	20230912	185800	677558385	4980	4980	4980	4980	0
41	20230912	185700	677558385	4980	4980	4980	4980	0
42	20230912	185600	677558385	4980	4980	4980	4980	0
43	20230912	185500	677558385	4980	4980	4980	4980	0
44	20230912	185400	677558385	4980	4980	4980	4980	0
45	20230912	185300	677558385	4980	4980	4980	4980	0
46	20230912	185200	677558385	4980	4980	4980	4980	0
47	20230912	185100	677558385	4980	4980	4980	4980	0
48	20230912	185000	677558385	4980	4980	4980	4980	0
49	20230912	184900	677558385	4980	4980	4980	4980	0
50	20230912	184800	677558385	4980	4980	4980	4980	0
51	20230912	184700	677558385	4980	4980	4980	4980	0
52	20230912	184600	677558385	4980	4980	4980	4980	0
53	20230912	184500	677558385	4980	4980	4980	4980	0
54	20230912	184400	677558385	4980	4980	4980	4980	0
55	20230912	184300	677558385	4980	4980	4980	4980	0
56	20230912	184200	677558385	4980	4980	4980	4980	0
57	20230912	184100	677558385	4980	4980	4980	4980	0
58	20230912	184000	677558385	4980	4980	4980	4980	0
59	20230912	183900	677558385	4980	4980	4980	4980	0
60	20230912	183800	677558385	4980	4980	4980	4980	0
61	20230912	183700	677558385	4980	4980	4980	4980	0
62	20230912	183600	677558385	4980	4980	4980	4980	2383
63	20230912	183500	677558385	4980	4980	4980	4980	0
64	20230912	183400	677558385	4980	4980	4980	4980	0
65	20230912	183300	677558385	4980	4980	4980	4980	0
66	20230912	183200	677558385	4980	4980	4980	4980	0
67	20230912	183100	677558385	4980	4980	4980	4980	0
68	20230912	183000	677558385	4980	4980	4980	4980	0
69	20230912	182900	677558385	4980	4980	4980	4980	0
70	20230912	182800	677558385	4980	4980	4980	4980	0
71	20230912	182700	677558385	4980	4980	4980	4980	0
72	20230912	182600	677558385	4980	4980	4980	4980	0
73	20230912	182500	677558385	4980	4980	4980	4980	0
74	20230912	182400	677558385	4980	4980	4980	4980	0
75	20230912	182300	677558385	4980	4980	4980	4980	0
76	20230912	182200	677558385	4980	4980	4980	4980	0
77	20230912	182100	677558385	4980	4980	4980	4980	0
78	20230912	182000	677558385	4980	4980	4980	4980	0
79	20230912	181900	677558385	4980	4980	4980	4980	0
80	20230912	181800	677558385	4980	4980	4980	4980	0
81	20230912	181700	677558385	4980	4980	4980	4980	0
82	20230912	181600	677558385	4980	4980	4980	4980	0
83	20230912	181500	677558385	4980	4980	4980	4980	0
84	20230912	181400	677558385	4980	4980	4980	4980	0
85	20230912	181300	677558385	4980	4980	4980	4980	0
86	20230912	181200	677558385	4980	4980	4980	4980	0
87	20230912	181100	677558385	4980	4980	4980	4980	0
88	20230912	181000	677558385	4980	4980	4980	4980	0
89	20230912	180900	677558385	4980	4980	4980	4980	0
90	20230912	180800	677558385	4980	4980	4980	4980	0
91	20230912	180700	677558385	4980	4980	4980	4980	0
92	20230912	180600	677558385	4980	4980	4980	4980	2383
93	20230912	180500	677558385	4980	4980	4980	4980	0
94	20230912	180400	677558385	4980	4980	4980	4980	0
95	20230912	180300	677558385	4980	4980	4980	4980	0
96	20230912	180200	677558385	4980	4980	4980	4980	0
97	20230912	180100	677558385	4980	4980	4980	4980	0
98	20230912	180000	677558385	4980	4980	4980	4980	0
99	20230912	175900	677558385	4980	4980	4980	4980	0
100	20230912	175800	677558385	4980	4980	4980	4980	0
101	20230912	175700	677558385	4980	4980	4980	4980	0
102	20230912	175600	677558385	4980	4980	4980	4980	0
103	20230912	175500	677558385	4980	4980	4980	4980	0
104	20230912	175400	677558385	4980	4980	4980	4980	0
105	20230912	175300	677558385	4980	4980	4980	4980	0
106	20230912	175200	677558385	4980	4980	4980	4980	0
107	20230912	175100	677558385	4980	4980	4980	4980	0
108	20230912	175000	677558385	4980	4980	4980	4980	0
109	20230912	174900	677558385	4980	4980	4980	4980	0
110	20230912	174800	677558385	4980	4980	4980	4980	0
111	20230912	174700	677558385	4980	4980	4980	4980	0
112	20230912	174600	677558385	4980	4980	4980	4980	0
113	20230912	174500	677558385	4980	4980	4980	4980	0
114	20230912	174400	677558385	4980	4980	4980	4980	0
115	20230912	174300	677558385	4980	4980	4980	4980	0
116	20230912	174200	677558385	4980	4980	4980	4980	0
117	20230912	174100	677558385	4980	4980	4980	4980	0
118	20230912	174000	677558385	4980	4980	4980	4980	0
119	20230912	173900	677558385	4980	4980	4980	4980	0
120	20230912	173800	677558385	4980	4980	4980	4980	0
121	20230912	173700	677558385	4980	4980	4980	4980	0
122	20230912	173600	677558385	4980	4980	4980	4980	2383
123	20230912	173500	677558385	4980	4980	4980	4980	0
124	20230912	173400	677558385	4980	4980	4980	4980	0
125	20230912	173300	677558385	4980	4980	4980	4980	0
126	20230912	173200	677558385	4980	4980	4980	4980	0
127	20230912	173100	677558385	4980	4980	4980	4980	0
128	20230912	173000	677558385	4980	4980	4980	4980	0
129	20230912	172900	677558385	4980	4980	4980	4980	0
130	20230912	172800	677558385	4980	4980	4980	4980	0
131	20230912	172700	677558385	4980	4980	4980	4980	0
132	20230912	172600	677558385	4980	4980	4980	4980	0
133	20230912	172500	677558385	4980	4980	4980	4980	0
134	20230912	172400	677558385	4980	4980	4980	4980	0
135	20230912	172300	677558385	4980	4980	4980	4980	0
136	20230912	172200	677558385	4980	4980	4980	4980	0
137	20230912	172100	677558385	4980	4980	4980	4980	0
138	20230912	172000	677558385	4980	4980	4980	4980	0
139	20230912	171900	677558385	4980	4980	4980	4980	0
140	20230912	171800	677558385	4980	4980	4980	4980	0
141	20230912	171700	677558385	4980	4980	4980	4980	0
142	20230912	171600	677558385	4980	4980	4980	4980	0
143	20230912	171500	677558385	4980	4980	4980	4980	0
144	20230912	171400	677558385	4980	4980	4980	4980	0
145	20230912	171300	677558385	4980	4980	4980	4980	0
146	20230912	171200	677558385	4980	4980	4980	4980	0
147	20230912	171100	677558385	4980	4980	4980	4980	0
148	20230912	171000	677558385	4980	4980	4980	4980	0
149	20230912	170900	677558385	4980	4980	4980	4980	0
150	20230912	170800	677558385	4980	4980	4980	4980	0
151	20230912	170700	677558385	4980	4980	4980	4980	0
152	20230912	170600	677558385	4980	4980	4980	4980	2383
153	20230912	170500	677558385	4980	4980	4980	4980	0
154	20230912	170400	677558385	4980	4980	4980	4980	0
155	20230912	170300	677558385	4980	4980	4980	4980	0
156	20230912	170200	677558385	4980	4980	4980	4980	0
157	20230912	170100	677558385	4980	4980	4980	4980	0
158	20230912	170000	677558385	4980	4980	4980	4980	0
159	20230912	165900	677558385	4980	4980	4980	4980	0
160	20230912	165800	677558385	4980	4980	4980	4980	0
161	20230912	165700	677558385	4980	4980	4980	4980	0
162	20230912	165600	677558385	4980	4980	4980	4980	0
163	20230912	165500	677558385	4980	4980	4980	4980	0
164	20230912	165400	677558385	4980	4980	4980	4980	0
165	20230912	165300	677558385	4980	4980	4980	4980	0
166	20230912	165200	677558385	4980	4980	4980	4980	0
167	20230912	165100	677558385	4980	4980	4980	4980	0
168	20230912	165000	677558385	4980	4980	4980	4980	0
169	20230912	164900	677558385	4980	4980	4980	4980	0
170	20230912	164800	677558385	4980	4980	4980	4980	0
171	20230912	164700	677558385	4980	4980	4980	4980	0
172	20230912	164600	677558385	4980	4980	4980	4980	0
173	20230912	164500	677558385	4980	4980	4980	4980	0
174	20230912	164400	677558385	4980	4980	4980	4980	0
175	20230912	164300	677558385	4980	4980	4980	4980	0
176	20230912	164200	677558385	4980	4980	4980	4980	0
177	20230912	164100	677558385	4980	4980	4980	4980	0
178	20230912	164000	677558385	4980	4980	4980	4980	0
179	20230912	163900	677558385	4980	4980	4980	4980	0
180	20230912	163800	677558385	4980	4980	4980	4980	0
181	20230912	163700	677558385	4980	4980	4980	4980	0
182	20230912	163600	677558385	4980	4980	4980	4980	2383
183	20230912	163500	677558385	4980	4980	4980	4980	0
184	20230912	163400	677558385	4980	4980	4980	4980	0
185	20230912	163300	677558385	4980	4980	4980	4980	0
186	20230912	163200	677558385	4980	4980	4980	4980	0
187	20230912	163100	677558385	4980	4980	4980	4980	0
188	20230912	163000	677558385	4980	4980	4980	4980	0
189	20230912	162900	677558385	4980	4980	4980	4980	0
190	20230912	162800	677558385	4980	4980	4980	4980	0
191	20230912	162700	677558385	4980	4980	4980	4980	0
192	20230912	162600	677558385	4980	4980	4980	4980	0
193	20230912	162500	677558385	4980	4980	4980	4980	0
194	20230912	162400	677558385	4980	4980	4980	4980	0
195	20230912	162300	677558385	4980	4980	4980	4980	0
196	20230912	162200	677558385	4980	4980	4980	4980	0
197	20230912	162100	677558385	4980	4980	4980	4980	0
198	20230912	162000	677558385	4980	4980	4980	4980	0
199	20230912	161900	677558385	4980	4980	4980	4980	0
200	20230912	161800	677558385	4980	4980	4980	4980	0
201	20230912	161700	677558385	4980	4980	4980	4980	0
202	20230912	161600	677558385	4980	4980	4980	4980	0
203	20230912	161500	677558385	4980	4980	4980	4980	0
204	20230912	161400	677558385	4980	4980	4980	4980	0
205	20230912	161300	677558385	4980	4980	4980	4980	0
206	20230912	161200	677558385	4980	4980	4980	4980	0
207	20230912	161100	677558385	4980	4980	4980	4980	0
208	20230912	161000	677558385	4980	4980	4980	4980	0
209	20230912	160900	677558385	4980	4980	4980	4980	0
210	20230912	160800	677558385	4980	4980	4980	4980	0
211	20230912	160700	677558385	4980	4980	4980	4980	0
212	20230912	160600	677558385	4980	4980	4980	4980	2383
213	20230912	160500	677558385	4980	4980	4980	4980	0
214	20230912	160400	677558385	4980	4980	4980	4980	0
215	20230912	160300	677558385	4980	4980	4980	4980	0
216	20230912	160200	677558385	4980	4980	4980	4980	0
217	20230912	160100	677558385	4980	4980	4980	4980	0
218	20230912	160000	677558385	4980	4980	4980	4980	0
219	20230912	155900	677558385	4980	4980	4980	4980	0
220	20230912	155800	677558385	4980	4980	4980	4980	0
221	20230912	155700	677558385	4980	4980	4980	4980	0
222	20230912	155600	677558385	4980	4980	4980	4980	0
223	20230912	155500	677558385	4980	4980	4980	4980	0
224	20230912	155400	677558385	4980	4980	4980	4980	0
225	20230912	155300	677558385	4980	4980	4980	4980	0
226	20230912	155200	677558385	4980	4980	4980	4980	0
227	20230912	155100	677558385	4980	4980	4980	4980	0
228	20230912	155000	677558385	4980	4980	4980	4980	0
229	20230912	154900	677558385	4980	4980	4980	4980	0
230	20230912	154800	677558385	4980	4980	4980	4980	0
231	20230912	154700	677558385	4980	4980	4980	4980	0
232	20230912	154600	677558385	4980	4980	4980	4980	0
233	20230912	154500	677558385	4980	4980	4980	4980	0
234	20230912	154400	677558385	4980	4980	4980	4980	0
235	20230912	154300	677558385	4980	4980	4980	4980	0
236	20230912	154200	677558385	4980	4980	4980	4980	0
237	20230912	154100	677558385	4980	4980	4980	4980	0
238	20230912	154000	677558385	4980	4980	4980	4980	0
239	20230912	153900	677558385	4980	4980	4980	4980	0
240	20230912	153800	677558385	4980	4980	4980	4980	0
241	20230912	153700	677558385	4980	4980	4980	4980	0
242	20230912	153600	677558385	4980	4980	4980	4980	2383
243	20230912	153500	677558385	4980	4980	4980	4980	0
244	20230912	153400	677558385	4980	4980	4980	4980	0
245	20230912	153300	677558385	4980	4980	4980	4980	0
246	20230912	153200	677558385	4980	4980	4980	4980	0
247	20230912	153100	677558385	4980	4980	4980	4980	0
248	20230912	153000	677558385	4980	4980	4980	4980	2383
249	20230912	152900	665691045	4980	4980	4980	4980	0
250	20230912	152800	665691045	4980	4980	4980	4980	0
251	20230912	152700	665691045	4980	4980	4980	4980	0
252	20230912	152600	665691045	4980	4980	4980	4980	0
253	20230912	152500	665691045	4980	4980	4980	4980	0
254	20230912	152400	665691045	4980	4980	4980	4980	0
255	20230912	152300	665691045	4980	4980	4980	4980	0
256	20230912	152200	665691045	4980	4980	4980	4980	0
257	20230912	152100	665691045	4980	4980	4980	4980	0
258	20230912	152000	665691045	4980	4980	4980	4980	0
259	20230912	151900	665691045	4980	4995	4995	4980	615
260	20230912	151800	662628015	4995	4995	4995	4975	2785
261	20230912	151700	648758985	4995	5000	5000	4995	22
262	20230912	151600	648649090	4995	4995	4995	4995	1
263	20230912	151500	648644095	5010	5000	5010	4995	16
264	20230912	151400	648564110	5000	5000	5000	5000	6
265	20230912	151300	648534110	5010	5010	5010	5010	10
266	20230912	151200	648484010	5010	4995	5010	4990	706
267	20230912	151100	644957525	4995	4995	4995	4995	66
268	20230912	151000	644627855	4995	4995	4995	4995	23
269	20230912	150900	644512970	4995	4995	4995	4995	0
270	20230912	150800	644512970	4995	4995	4995	4995	425
271	20230912	150700	642390095	4985	4990	4990	4985	1696
272	20230912	150600	633933150	4990	4990	4990	4990	0
273	20230912	150500	633933150	4990	4990	4990	4990	2
274	20230912	150400	633923170	4995	4990	4995	4985	600
275	20230912	150300	630931095	4990	5020	5020	4990	62
276	20230912	150200	630621345	5020	5020	5030	5020	1101
277	20230912	150100	625086525	5030	5030	5030	5030	0
278	20230912	150000	625086525	5030	5030	5030	5030	0
279	20230912	145900	625086525	5030	5020	5030	5000	656
280	20230912	145800	621803145	5040	5040	5040	5040	0
281	20230912	145700	621803145	5040	4995	5040	4995	3984
282	20230912	145600	601844650	4995	4995	4995	4995	0
283	20230912	145500	601844650	4995	4995	4995	4995	10
284	20230912	145400	601794700	4995	4995	4995	4995	394
285	20230912	145300	599826670	4995	4990	4995	4990	100
286	20230912	145200	599327420	4990	4990	4990	4990	0
287	20230912	145100	599327420	4990	4990	4995	4990	301
288	20230912	145000	597825425	4990	4990	4990	4990	674
289	20230912	144900	594462165	4990	4990	4990	4990	1000
290	20230912	144800	589472165	4990	4990	4990	4990	269
291	20230912	144700	588129855	4985	4985	4985	4985	0
292	20230912	144600	588129855	4985	4985	4985	4985	5
293	20230912	144500	588104930	4975	4975	4975	4975	830
294	20230912	144400	583975680	4970	4970	4970	4970	200
295	20230912	144300	582981680	4970	4975	4975	4970	623
296	20230912	144200	579885340	4975	4975	4975	4975	845
297	20230912	144100	575681465	4975	4985	4985	4975	237
298	20230912	144000	574502290	4985	4980	4985	4980	4
299	20230912	143900	574482365	4990	4980	4990	4980	2
300	20230912	143800	574472395	4970	4970	4970	4970	191
301	20230912	143700	573523125	4970	4975	4975	4970	433
302	20230912	143600	571370605	4975	4975	4975	4975	61
303	20230912	143500	571067130	4975	4975	4975	4975	900
304	20230912	143400	566589630	4965	4970	4970	4965	2189
305	20230912	143300	555714600	4970	4970	4970	4970	1153
306	20230912	143200	549984190	4975	4975	4980	4975	3016
307	20230912	143100	534974930	4980	4980	4980	4975	350
308	20230912	143000	533232030	4980	4980	4980	4980	1
309	20230912	142900	533227050	4990	4990	4990	4990	0
310	20230912	142800	533227050	4990	4990	4990	4990	0
311	20230912	142700	533227050	4990	4990	4990	4990	1
312	20230912	142600	533222060	4985	4985	4985	4985	1
313	20230912	142500	533217075	4980	4965	4980	4965	1648
314	20230912	142400	525018830	4970	4965	4970	4965	122
315	20230912	142300	524413090	4965	4965	4965	4965	853
316	20230912	142200	520177945	4970	4970	4970	4970	3142
317	20230912	142100	504562205	4975	4975	4975	4975	260
318	20230912	142000	503268705	4975	4980	4980	4975	535
319	20230912	141900	500607065	4980	4980	4980	4980	501
320	20230912	141800	498112085	4980	4980	4980	4980	1
321	20230912	141700	498107105	4975	4975	4975	4975	0
322	20230912	141600	498107105	4975	4975	4975	4975	101
323	20230912	141500	497604630	4995	4995	4995	4995	2
324	20230912	141400	497594640	4975	4990	4990	4975	631
325	20230912	141300	494455400	4975	4975	4975	4975	0
326	20230912	141200	494455400	4975	4975	4975	4975	454
327	20230912	141100	492196750	4975	4980	4980	4975	116
328	20230912	141000	491619440	4980	4980	4980	4980	232
329	20230912	140900	490464080	4980	4980	4980	4980	10
330	20230912	140800	490414280	4980	4975	4980	4975	4
331	20230912	140700	490394370	4975	4985	4985	4975	990
332	20230912	140600	485468470	4990	4990	4990	4990	0
333	20230912	140500	485468470	4990	4990	4990	4990	0
334	20230912	140400	485468470	4990	4990	4990	4990	4
335	20230912	140300	485448510	4990	4980	4990	4980	57
336	20230912	140200	485164630	4970	4980	4980	4970	4537
337	20230912	140100	462577590	4985	4985	4985	4985	50
338	20230912	140000	462328340	4985	4995	4995	4985	1039
339	20230912	135900	457144735	4995	4995	5010	4990	162
340	20230912	135800	456334745	5010	5010	5010	5010	62
341	20230912	135700	456024125	4995	5000	5000	4995	72
342	20230912	135600	455664435	4990	4990	4990	4990	0
343	20230912	135500	455664435	4990	4995	5000	4990	1581
344	20230912	135400	447767660	5000	5000	5000	4995	2528
345	20230912	135300	435131330	5010	5010	5010	5010	10
346	20230912	135200	435081230	5010	5010	5010	5010	17
347	20230912	135100	434996060	5010	5010	5010	5010	1
348	20230912	135000	434991050	5000	5000	5000	5000	1266
349	20230912	134900	428661050	5010	5010	5010	5010	10
350	20230912	134800	428610950	5010	5010	5010	5010	570
351	20230912	134700	425755250	5020	5020	5020	5020	800
352	20230912	134600	421739250	5030	5030	5030	5030	300
353	20230912	134500	420230250	5030	5030	5030	5030	49
354	20230912	134400	419983780	5030	5030	5030	5030	0
355	20230912	134300	419983780	5030	5030	5030	5030	0
356	20230912	134200	419983780	5030	5030	5030	5030	0
357	20230912	134100	419983780	5030	5030	5030	5030	1
358	20230912	134000	419978750	5030	5030	5030	5030	0
359	20230912	133900	419978750	5030	5030	5030	5030	0
360	20230912	133800	419978750	5030	5030	5030	5030	0
361	20230912	133700	419978750	5030	5030	5030	5030	0
362	20230912	133600	419978750	5030	5030	5030	5030	0
363	20230912	133500	419978750	5030	5030	5030	5030	10
364	20230912	133400	419928450	5030	5030	5030	5030	31
365	20230912	133300	419772520	5010	5020	5020	5010	1000
366	20230912	133200	414754720	5030	5030	5030	5030	1
367	20230912	133100	414749690	5030	5030	5030	5030	0
368	20230912	133000	414749690	5030	5030	5030	5030	0
369	20230912	132900	414749690	5030	5030	5030	5030	0
370	20230912	132800	414749690	5030	5030	5030	5030	0
371	20230912	132700	414749690	5030	5030	5030	5030	10
372	20230912	132600	414699390	5020	5020	5020	5020	0
373	20230912	132500	414699390	5020	5020	5020	5020	30
374	20230912	132400	414548790	5020	5020	5020	5020	628
375	20230912	132300	411396230	5020	5020	5020	5020	0
376	20230912	132200	411396230	5020	5020	5020	5020	0
377	20230912	132100	411396230	5020	5000	5020	5000	12
378	20230912	132000	411336190	5000	5000	5000	5000	10
379	20230912	131900	411286190	5010	5010	5010	5010	0
380	20230912	131800	411286190	5010	5010	5010	5010	210
381	20230912	131700	410234090	5020	5020	5020	5020	0
382	20230912	131600	410234090	5020	5020	5020	5020	1
383	20230912	131500	410229070	5000	5010	5010	5000	3157
384	20230912	131400	394434740	5010	5010	5010	5010	55
385	20230912	131300	394159190	5020	5010	5020	5010	31
386	20230912	131200	394003870	5010	5010	5010	5010	10
387	20230912	131100	393953770	5010	5010	5010	5010	5
388	20230912	131000	393928720	5010	5010	5010	5010	595
389	20230912	130900	390947770	5020	5020	5020	5020	5
390	20230912	130800	390922670	5020	5030	5030	5020	1772
391	20230912	130700	382027220	5040	5040	5040	5040	0
392	20230912	130600	382027220	5040	5040	5040	5040	2
393	20230912	130500	382017140	5040	5040	5040	5040	0
394	20230912	130400	382017140	5040	5020	5040	5020	6
395	20230912	130300	381986920	5030	5030	5030	5030	4
396	20230912	130200	381966800	5030	5030	5030	5030	1
397	20230912	130100	381961770	5040	5040	5040	5040	0
398	20230912	130000	381961770	5040	5040	5040	5040	0
399	20230912	125900	381961770	5040	5040	5040	5040	0
400	20230912	125800	381961770	5040	5040	5040	5040	0
401	20230912	125700	381961770	5040	5040	5040	5040	0
402	20230912	125600	381961770	5040	5040	5040	5040	0
403	20230912	125500	381961770	5040	5040	5040	5040	0
404	20230912	125400	381961770	5040	5040	5040	5040	0
405	20230912	125300	381961770	5040	5020	5040	5020	14
406	20230912	125200	381891410	5040	5040	5040	5040	0
407	20230912	125100	381891410	5040	5040	5040	5040	29
408	20230912	125000	381745250	5040	5040	5040	5040	0
409	20230912	124900	381745250	5040	5040	5040	5040	0
410	20230912	124800	381745250	5040	5040	5040	5040	0
411	20230912	124700	381745250	5040	5020	5040	5020	2
412	20230912	124600	381735190	5030	5030	5030	5030	489
413	20230912	124500	379275520	5030	5030	5030	5030	11
414	20230912	124400	379220190	5040	5040	5040	5040	0
415	20230912	124300	379220190	5040	5040	5040	5040	2001
416	20230912	124200	369135150	5020	5020	5020	5020	42
417	20230912	124100	368924310	5030	5030	5030	5030	1
418	20230912	124000	368919280	5040	5040	5040	5040	0
419	20230912	123900	368919280	5040	5020	5040	5020	320
420	20230912	123800	367312860	5030	5030	5030	5030	0
421	20230912	123700	367312860	5030	5030	5030	5030	0
422	20230912	123600	367312860	5030	5030	5030	5030	0
423	20230912	123500	367312860	5030	5040	5040	5030	2076
424	20230912	123400	356870430	5030	5030	5030	5030	0
425	20230912	123300	356870430	5030	5030	5030	5030	0
426	20230912	123200	356870430	5030	5030	5030	5030	0
427	20230912	123100	356870430	5030	5030	5030	5030	166
428	20230912	123000	356035450	5030	5030	5030	5030	0
429	20230912	122900	356035450	5030	5030	5030	5030	0
430	20230912	122800	356035450	5030	5030	5030	5030	0
431	20230912	122700	356035450	5030	5030	5030	5030	0
432	20230912	122600	356035450	5030	5030	5030	5030	0
433	20230912	122500	356035450	5030	5030	5030	5030	187
434	20230912	122400	355094840	5030	5030	5030	5030	0
435	20230912	122300	355094840	5030	5030	5030	5030	0
436	20230912	122200	355094840	5030	5040	5040	5030	200
437	20230912	122100	354087860	5050	5050	5050	5050	246
438	20230912	122000	352845560	5050	5040	5050	5040	170
439	20230912	121900	351988060	5050	5050	5050	5050	525
440	20230912	121800	349336810	5050	5050	5050	5050	0
441	20230912	121700	349336810	5050	5050	5050	5050	1
442	20230912	121600	349331760	5030	5030	5030	5030	0
443	20230912	121500	349331760	5030	5030	5030	5030	100
444	20230912	121400	348828760	5020	5020	5020	5020	0
445	20230912	121300	348828760	5020	5020	5020	5020	0
446	20230912	121200	348828760	5020	5020	5020	5020	0
447	20230912	121100	348828760	5020	5020	5020	5020	0
448	20230912	121000	348828760	5020	5020	5020	5020	0
449	20230912	120900	348828760	5020	5050	5050	5020	447
450	20230912	120800	346571440	5030	5040	5040	5030	1128
451	20230912	120700	340896590	5050	5040	5050	5040	100
452	20230912	120600	340392260	5040	5040	5040	5040	0
453	20230912	120500	340392260	5040	5040	5040	5040	1
454	20230912	120400	340387220	5030	5030	5030	5030	0
455	20230912	120300	340387220	5030	5030	5030	5030	2
456	20230912	120200	340377160	5030	5030	5030	5030	0
457	20230912	120100	340377160	5030	5030	5030	5030	1105
458	20230912	120000	334819010	5030	5030	5030	5030	0
459	20230912	115900	334819010	5030	5030	5030	5030	0
460	20230912	115800	334819010	5030	5030	5030	5030	0
461	20230912	115700	334819010	5030	5030	5030	5030	0
462	20230912	115600	334819010	5030	5030	5030	5030	791
463	20230912	115500	330840280	5020	5020	5020	5020	0
464	20230912	115400	330840280	5020	5020	5020	5020	0
465	20230912	115300	330840280	5020	5020	5020	5020	35
466	20230912	115200	330664580	5020	5020	5020	5020	200
467	20230912	115100	329660580	5030	5030	5030	5030	0
468	20230912	115000	329660580	5030	5030	5030	5030	1
469	20230912	114900	329655550	5030	5030	5030	5030	2
470	20230912	114800	329645490	5030	5030	5030	5030	2
471	20230912	114700	329635430	5030	5030	5030	5030	2
472	20230912	114600	329625370	5020	5020	5020	5020	0
473	20230912	114500	329625370	5020	5020	5020	5020	7
474	20230912	114400	329590230	5020	5020	5020	5020	499
475	20230912	114300	327085250	5010	5010	5010	5010	0
476	20230912	114200	327085250	5010	5010	5010	5010	200
477	20230912	114100	326083250	5010	5030	5030	5010	4461
478	20230912	114000	303689910	5030	5030	5030	5030	0
479	20230912	113900	303689910	5030	5030	5030	5030	4
480	20230912	113800	303669790	5030	5030	5030	5030	0
481	20230912	113700	303669790	5030	5030	5030	5030	363
482	20230912	113600	301843900	5030	5030	5030	5030	500
483	20230912	113500	299328900	5030	5030	5030	5030	0
484	20230912	113400	299328900	5030	5030	5030	5030	1661
485	20230912	113300	290974070	5040	5040	5040	5040	0
486	20230912	113200	290974070	5040	5040	5040	5040	0
487	20230912	113100	290974070	5040	5050	5050	5040	2
488	20230912	113000	290963980	5050	5050	5050	5050	0
489	20230912	112900	290963980	5050	5050	5050	5050	0
490	20230912	112800	290963980	5050	5050	5050	5050	0
491	20230912	112700	290963980	5050	5050	5050	5050	10
492	20230912	112600	290913480	5050	5050	5050	5050	0
493	20230912	112500	290913480	5050	5050	5050	5050	0
494	20230912	112400	290913480	5050	5050	5050	5050	12
495	20230912	112300	290852880	5050	5050	5050	5050	0
496	20230912	112200	290852880	5050	5050	5050	5050	0
497	20230912	112100	290852880	5050	5050	5050	5050	20
498	20230912	112000	290751880	5050	5050	5050	5050	35
499	20230912	111900	290575130	5050	5050	5050	5050	50
500	20230912	111800	290322630	5050	5050	5050	5050	0
501	20230912	111700	290322630	5050	5050	5050	5050	1
502	20230912	111600	290317580	5050	5050	5050	5050	0
503	20230912	111500	290317580	5050	5050	5050	5050	51
504	20230912	111400	290060030	5060	5060	5060	5060	1
505	20230912	111300	290054970	5060	5060	5060	5060	0
506	20230912	111200	290054970	5060	5060	5060	5060	0
507	20230912	111100	290054970	5060	5060	5060	5060	0
508	20230912	111000	290054970	5060	5060	5060	5060	0
509	20230912	110900	290054970	5060	5060	5060	5060	1
510	20230912	110800	290049910	5040	5030	5040	5030	1329
511	20230912	110700	283353750	5020	5020	5020	5020	0
512	20230912	110600	283353750	5020	5020	5020	5020	0
513	20230912	110500	283353750	5020	5020	5020	5020	1
514	20230912	110400	283348730	5020	5020	5020	5020	0
515	20230912	110300	283348730	5020	5010	5020	5010	1049
516	20230912	110200	278093140	5010	5020	5020	5010	1503
517	20230912	110100	270555230	5040	5040	5040	5040	1
518	20230912	110000	270550190	5020	5020	5020	5020	10
519	20230912	105900	270499990	5040	5040	5040	5040	0
520	20230912	105800	270499990	5040	5040	5040	5040	5
521	20230912	105700	270474790	5020	5030	5030	5020	354
522	20230912	105600	268694180	5030	5030	5030	5010	2848
523	20230912	105500	254400820	5040	5050	5050	5040	81
524	20230912	105400	253992570	5060	5060	5060	5060	1
525	20230912	105300	253987510	5040	5040	5040	5040	0
526	20230912	105200	253987510	5040	5040	5040	5040	0
527	20230912	105100	253987510	5040	5040	5060	5040	51
528	20230912	105000	253730450	5040	5040	5040	5040	370
529	20230912	104900	251865650	5060	5060	5060	5060	0
530	20230912	104800	251865650	5060	5040	5060	5040	42
531	20230912	104700	251653930	5060	5060	5060	5060	1
532	20230912	104600	251648870	5030	5060	5060	5030	357
533	20230912	104500	249853070	5040	5040	5040	5040	0
534	20230912	104400	249853070	5040	5040	5040	5040	0
535	20230912	104300	249853070	5040	5040	5040	5040	181
536	20230912	104200	248940830	5040	5040	5040	5040	422
537	20230912	104100	246813950	5040	5040	5040	5040	290
538	20230912	104000	245352350	5040	5050	5050	5040	395
539	20230912	103900	243358250	5050	5050	5050	5050	0
540	20230912	103800	243358250	5050	5040	5050	5040	800
541	20230912	103700	239322470	5040	5040	5040	5040	1
542	20230912	103600	239317430	5030	5040	5040	5030	95
543	20230912	103500	238839570	5040	5040	5040	5040	0
544	20230912	103400	238839570	5040	5040	5040	5040	0
545	20230912	103300	238839570	5040	5030	5040	5030	7
546	20230912	103200	238804310	5030	5030	5030	5030	123
547	20230912	103100	238185620	5030	5030	5030	5030	22
548	20230912	103000	238074960	5030	5030	5030	5030	0
549	20230912	102900	238074960	5030	5030	5030	5030	2
550	20230912	102800	238064900	5020	5020	5020	5020	183
551	20230912	102700	237146240	5020	5030	5030	5020	978
552	20230912	102600	232235140	5050	5050	5050	5050	30
553	20230912	102500	232083640	5050	5050	5050	5050	20
554	20230912	102400	231982640	5050	5040	5050	5030	46
555	20230912	102300	231751010	5030	5060	5060	5030	3799
556	20230912	102200	212579560	5060	5060	5060	5060	0
557	20230912	102100	212579560	5060	5060	5060	5060	0
558	20230912	102000	212579560	5060	5060	5060	5060	6
559	20230912	101900	212549200	5060	5060	5060	5060	5
560	20230912	101800	212523900	5060	5060	5060	5060	0
561	20230912	101700	212523900	5060	5060	5060	5060	0
562	20230912	101600	212523900	5060	5060	5060	5060	10
563	20230912	101500	212473300	5050	5050	5050	5050	0
564	20230912	101400	212473300	5050	5080	5080	5050	766
565	20230912	101300	208604940	5060	5060	5060	5060	649
566	20230912	101200	205321000	5060	5060	5060	5060	854
567	20230912	101100	200999760	5060	5060	5060	5060	0
568	20230912	101000	200999760	5060	5060	5060	5060	0
569	20230912	100900	200999760	5060	5060	5060	5060	100
570	20230912	100800	200493760	5080	5080	5080	5080	0
571	20230912	100700	200493760	5080	5080	5080	5080	18
572	20230912	100600	200402320	5080	5080	5080	5080	0
573	20230912	100500	200402320	5080	5080	5080	5080	1
574	20230912	100400	200397240	5080	5070	5080	5070	1002
575	20230912	100300	195309070	5070	5070	5070	5070	30
576	20230912	100200	195156970	5070	5070	5070	5070	0
577	20230912	100100	195156970	5070	5070	5070	5070	1
578	20230912	100000	195151900	5050	5070	5070	5050	373
579	20230912	095900	193264540	5070	5080	5080	5070	199
580	20230912	095800	192255510	5080	5070	5080	5070	351
581	20230912	095700	190475900	5070	5060	5070	5060	811
582	20230912	095600	186371740	5060	5060	5060	5060	22
583	20230912	095500	186260420	5050	5060	5060	5050	2404
584	20230912	095400	174099560	5060	5060	5060	5060	1
585	20230912	095300	174094500	5060	5070	5070	5060	665
586	20230912	095200	170729500	5070	5080	5080	5070	695
587	20230912	095100	167202490	5080	5090	5090	5080	152
588	20230912	095000	166430300	5090	5100	5100	5090	147
589	20230912	094900	165681920	5100	5100	5100	5100	50
590	20230912	094800	165426920	5100	5110	5110	5100	76
591	20230912	094700	165038590	5110	5110	5110	5110	100
592	20230912	094600	164527590	5110	5110	5110	5110	0
593	20230912	094500	164527590	5110	5110	5110	5110	0
594	20230912	094400	164527590	5110	5110	5110	5110	0
595	20230912	094300	164527590	5110	5110	5110	5110	332
596	20230912	094200	162831070	5110	5110	5110	5110	442
597	20230912	094100	160572450	5110	5120	5120	5110	2259
598	20230912	094000	149025830	5130	5150	5150	5130	176
599	20230912	093900	148122890	5150	5150	5150	5150	0
600	20230912	093800	148122890	5150	5150	5150	5150	0
601	20230912	093700	148122890	5150	5150	5150	5150	1
602	20230912	093600	148117740	5140	5150	5150	5140	782
603	20230912	093500	144098210	5150	5150	5150	5150	850
604	20230912	093400	139720710	5150	5150	5150	5150	132
605	20230912	093300	139040910	5160	5160	5180	5160	115
606	20230912	093200	138447490	5180	5170	5180	5170	1000
607	20230912	093100	133269720	5170	5170	5180	5170	1086
608	20230912	093000	127653000	5180	5180	5180	5180	984
609	20230912	092900	122555880	5180	5180	5190	5180	937
610	20230912	092800	117702020	5190	5190	5210	5190	2718
611	20230912	092700	103572790	5190	5170	5190	5170	1393
612	20230912	092600	96356520	5170	5180	5190	5170	1386
613	20230912	092500	89169670	5180	5180	5190	5180	2967
614	20230912	092400	73789950	5170	5160	5170	5160	1000
615	20230912	092300	68626950	5160	5150	5160	5150	653
616	20230912	092200	65257670	5160	5140	5160	5130	101
617	20230912	092100	64739490	5150	5160	5160	5150	887
618	20230912	092000	60171430	5160	5180	5190	5160	210
619	20230912	091900	59082920	5180	5170	5180	5150	491
620	20230912	091800	56548170	5170	5150	5170	5150	677
621	20230912	091700	53058630	5140	5150	5150	5140	121
622	20230912	091600	52436490	5150	5110	5150	5110	1050
623	20230912	091500	47032500	5110	5110	5110	5110	58
624	20230912	091400	46736120	5100	5100	5100	5100	809
625	20230912	091300	42610220	5090	5090	5090	5090	0
626	20230912	091200	42610220	5090	5090	5090	5090	206
627	20230912	091100	41561680	5080	5090	5090	5080	1128
628	20230912	091000	35829780	5080	5080	5080	5080	0
629	20230912	090900	35829780	5080	5080	5080	5080	0
630	20230912	090800	35829780	5080	5100	5100	5080	1561
631	20230912	090700	27889800	5120	5120	5120	5120	338
632	20230912	090600	26159240	5080	5080	5080	5080	0
633	20230912	090500	26159240	5080	5080	5080	5080	422
634	20230912	090400	24015480	5060	5080	5080	5060	1120
635	20230912	090300	18343880	5080	5080	5080	5080	124
636	20230912	090200	17713960	5080	5080	5080	5080	76
637	20230912	090100	17327880	5080	5080	5080	5080	1230
638	20230912	090000	11079480	5080	5080	5080	5080	2181