KissMeData/110020/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	194800	113077380	5040	5040	5040	5040	84
3	20230914	194700	113077380	5040	5040	5040	5040	0
4	20230914	194600	113077380	5040	5040	5040	5040	0
5	20230914	194500	113077380	5040	5040	5040	5040	0
6	20230914	194400	113077380	5040	5040	5040	5040	0
7	20230914	194300	113077380	5040	5040	5040	5040	0
8	20230914	194200	113077380	5040	5040	5040	5040	0
9	20230914	194100	113077380	5040	5040	5040	5040	0
10	20230914	194000	113077380	5040	5040	5040	5040	0
11	20230914	193900	113077380	5040	5040	5040	5040	0
12	20230914	193800	113077380	5040	5040	5040	5040	0
13	20230914	193700	113077380	5040	5040	5040	5040	0
14	20230914	193600	113077380	5040	5040	5040	5040	0
15	20230914	193500	113077380	5040	5040	5040	5040	0
16	20230914	193400	113077380	5040	5040	5040	5040	0
17	20230914	193300	113077380	5040	5040	5040	5040	0
18	20230914	193200	113077380	5040	5040	5040	5040	0
19	20230914	193100	113077380	5040	5040	5040	5040	0
20	20230914	193000	113077380	5040	5040	5040	5040	0
21	20230914	192900	113077380	5040	5040	5040	5040	0
22	20230914	192800	113077380	5040	5040	5040	5040	0
23	20230914	192700	113077380	5040	5040	5040	5040	0
24	20230914	192600	113077380	5040	5040	5040	5040	0
25	20230914	192500	113077380	5040	5040	5040	5040	0
26	20230914	192400	113077380	5040	5040	5040	5040	0
27	20230914	192300	113077380	5040	5040	5040	5040	0
28	20230914	192200	113077380	5040	5040	5040	5040	0
29	20230914	192100	113077380	5040	5040	5040	5040	0
30	20230914	192000	113077380	5040	5040	5040	5040	0
31	20230914	191900	113077380	5040	5040	5040	5040	0
32	20230914	191800	113077380	5040	5040	5040	5040	84
33	20230914	191700	113077380	5040	5040	5040	5040	0
34	20230914	191600	113077380	5040	5040	5040	5040	0
35	20230914	191500	113077380	5040	5040	5040	5040	0
36	20230914	191400	113077380	5040	5040	5040	5040	0
37	20230914	191300	113077380	5040	5040	5040	5040	0
38	20230914	191200	113077380	5040	5040	5040	5040	0
39	20230914	191100	113077380	5040	5040	5040	5040	0
40	20230914	191000	113077380	5040	5040	5040	5040	0
41	20230914	190900	113077380	5040	5040	5040	5040	0
42	20230914	190800	113077380	5040	5040	5040	5040	0
43	20230914	190700	113077380	5040	5040	5040	5040	0
44	20230914	190600	113077380	5040	5040	5040	5040	0
45	20230914	190500	113077380	5040	5040	5040	5040	0
46	20230914	190400	113077380	5040	5040	5040	5040	0
47	20230914	190300	113077380	5040	5040	5040	5040	0
48	20230914	190200	113077380	5040	5040	5040	5040	0
49	20230914	190100	113077380	5040	5040	5040	5040	0
50	20230914	190000	113077380	5040	5040	5040	5040	0
51	20230914	185900	113077380	5040	5040	5040	5040	0
52	20230914	185800	113077380	5040	5040	5040	5040	0
53	20230914	185700	113077380	5040	5040	5040	5040	0
54	20230914	185600	113077380	5040	5040	5040	5040	0
55	20230914	185500	113077380	5040	5040	5040	5040	0
56	20230914	185400	113077380	5040	5040	5040	5040	0
57	20230914	185300	113077380	5040	5040	5040	5040	0
58	20230914	185200	113077380	5040	5040	5040	5040	0
59	20230914	185100	113077380	5040	5040	5040	5040	0
60	20230914	185000	113077380	5040	5040	5040	5040	0
61	20230914	184900	113077380	5040	5040	5040	5040	0
62	20230914	184800	113077380	5040	5040	5040	5040	84
63	20230914	184700	113077380	5040	5040	5040	5040	0
64	20230914	184600	113077380	5040	5040	5040	5040	0
65	20230914	184500	113077380	5040	5040	5040	5040	0
66	20230914	184400	113077380	5040	5040	5040	5040	0
67	20230914	184300	113077380	5040	5040	5040	5040	0
68	20230914	184200	113077380	5040	5040	5040	5040	0
69	20230914	184100	113077380	5040	5040	5040	5040	0
70	20230914	184000	113077380	5040	5040	5040	5040	0
71	20230914	183900	113077380	5040	5040	5040	5040	0
72	20230914	183800	113077380	5040	5040	5040	5040	0
73	20230914	183700	113077380	5040	5040	5040	5040	0
74	20230914	183600	113077380	5040	5040	5040	5040	0
75	20230914	183500	113077380	5040	5040	5040	5040	0
76	20230914	183400	113077380	5040	5040	5040	5040	0
77	20230914	183300	113077380	5040	5040	5040	5040	0
78	20230914	183200	113077380	5040	5040	5040	5040	0
79	20230914	183100	113077380	5040	5040	5040	5040	0
80	20230914	183000	113077380	5040	5040	5040	5040	0
81	20230914	182900	113077380	5040	5040	5040	5040	0
82	20230914	182800	113077380	5040	5040	5040	5040	0
83	20230914	182700	113077380	5040	5040	5040	5040	0
84	20230914	182600	113077380	5040	5040	5040	5040	0
85	20230914	182500	113077380	5040	5040	5040	5040	0
86	20230914	182400	113077380	5040	5040	5040	5040	0
87	20230914	182300	113077380	5040	5040	5040	5040	0
88	20230914	182200	113077380	5040	5040	5040	5040	0
89	20230914	182100	113077380	5040	5040	5040	5040	0
90	20230914	182000	113077380	5040	5040	5040	5040	0
91	20230914	181900	113077380	5040	5040	5040	5040	0
92	20230914	181800	113077380	5040	5040	5040	5040	84
93	20230914	181700	113077380	5040	5040	5040	5040	0
94	20230914	181600	113077380	5040	5040	5040	5040	0
95	20230914	181500	113077380	5040	5040	5040	5040	0
96	20230914	181400	113077380	5040	5040	5040	5040	0
97	20230914	181300	113077380	5040	5040	5040	5040	0
98	20230914	181200	113077380	5040	5040	5040	5040	0
99	20230914	181100	113077380	5040	5040	5040	5040	0
100	20230914	181000	113077380	5040	5040	5040	5040	0
101	20230914	180900	113077380	5040	5040	5040	5040	0
102	20230914	180800	113077380	5040	5040	5040	5040	0
103	20230914	180700	113077380	5040	5040	5040	5040	0
104	20230914	180600	113077380	5040	5040	5040	5040	0
105	20230914	180500	113077380	5040	5040	5040	5040	0
106	20230914	180400	113077380	5040	5040	5040	5040	0
107	20230914	180300	113077380	5040	5040	5040	5040	0
108	20230914	180200	113077380	5040	5040	5040	5040	0
109	20230914	180100	113077380	5040	5040	5040	5040	0
110	20230914	180000	113077380	5040	5040	5040	5040	0
111	20230914	175900	113077380	5040	5040	5040	5040	0
112	20230914	175800	113077380	5040	5040	5040	5040	0
113	20230914	175700	113077380	5040	5040	5040	5040	0
114	20230914	175600	113077380	5040	5040	5040	5040	0
115	20230914	175500	113077380	5040	5040	5040	5040	0
116	20230914	175400	113077380	5040	5040	5040	5040	0
117	20230914	175300	113077380	5040	5040	5040	5040	0
118	20230914	175200	113077380	5040	5040	5040	5040	0
119	20230914	175100	113077380	5040	5040	5040	5040	0
120	20230914	175000	113077380	5040	5040	5040	5040	0
121	20230914	174900	113077380	5040	5040	5040	5040	0
122	20230914	174800	113077380	5040	5040	5040	5040	84
123	20230914	174700	113077380	5040	5040	5040	5040	0
124	20230914	174600	113077380	5040	5040	5040	5040	0
125	20230914	174500	113077380	5040	5040	5040	5040	0
126	20230914	174400	113077380	5040	5040	5040	5040	0
127	20230914	174300	113077380	5040	5040	5040	5040	0
128	20230914	174200	113077380	5040	5040	5040	5040	0
129	20230914	174100	113077380	5040	5040	5040	5040	0
130	20230914	174000	113077380	5040	5040	5040	5040	0
131	20230914	173900	113077380	5040	5040	5040	5040	0
132	20230914	173800	113077380	5040	5040	5040	5040	0
133	20230914	173700	113077380	5040	5040	5040	5040	0
134	20230914	173600	113077380	5040	5040	5040	5040	0
135	20230914	173500	113077380	5040	5040	5040	5040	0
136	20230914	173400	113077380	5040	5040	5040	5040	0
137	20230914	173300	113077380	5040	5040	5040	5040	0
138	20230914	173200	113077380	5040	5040	5040	5040	0
139	20230914	173100	113077380	5040	5040	5040	5040	0
140	20230914	173000	113077380	5040	5040	5040	5040	0
141	20230914	172900	113077380	5040	5040	5040	5040	0
142	20230914	172800	113077380	5040	5040	5040	5040	0
143	20230914	172700	113077380	5040	5040	5040	5040	0
144	20230914	172600	113077380	5040	5040	5040	5040	0
145	20230914	172500	113077380	5040	5040	5040	5040	0
146	20230914	172400	113077380	5040	5040	5040	5040	0
147	20230914	172300	113077380	5040	5040	5040	5040	0
148	20230914	172200	113077380	5040	5040	5040	5040	0
149	20230914	172100	113077380	5040	5040	5040	5040	0
150	20230914	172000	113077380	5040	5040	5040	5040	0
151	20230914	171900	113077380	5040	5040	5040	5040	0
152	20230914	171800	113077380	5040	5040	5040	5040	84
153	20230914	171700	113077380	5040	5040	5040	5040	0
154	20230914	171600	113077380	5040	5040	5040	5040	0
155	20230914	171500	113077380	5040	5040	5040	5040	0
156	20230914	171400	113077380	5040	5040	5040	5040	0
157	20230914	171300	113077380	5040	5040	5040	5040	0
158	20230914	171200	113077380	5040	5040	5040	5040	0
159	20230914	171100	113077380	5040	5040	5040	5040	0
160	20230914	171000	113077380	5040	5040	5040	5040	0
161	20230914	170900	113077380	5040	5040	5040	5040	0
162	20230914	170800	113077380	5040	5040	5040	5040	0
163	20230914	170700	113077380	5040	5040	5040	5040	0
164	20230914	170600	113077380	5040	5040	5040	5040	0
165	20230914	170500	113077380	5040	5040	5040	5040	0
166	20230914	170400	113077380	5040	5040	5040	5040	0
167	20230914	170300	113077380	5040	5040	5040	5040	0
168	20230914	170200	113077380	5040	5040	5040	5040	0
169	20230914	170100	113077380	5040	5040	5040	5040	0
170	20230914	170000	113077380	5040	5040	5040	5040	0
171	20230914	165900	113077380	5040	5040	5040	5040	0
172	20230914	165800	113077380	5040	5040	5040	5040	0
173	20230914	165700	113077380	5040	5040	5040	5040	0
174	20230914	165600	113077380	5040	5040	5040	5040	0
175	20230914	165500	113077380	5040	5040	5040	5040	0
176	20230914	165400	113077380	5040	5040	5040	5040	0
177	20230914	165300	113077380	5040	5040	5040	5040	0
178	20230914	165200	113077380	5040	5040	5040	5040	0
179	20230914	165100	113077380	5040	5040	5040	5040	0
180	20230914	165000	113077380	5040	5040	5040	5040	0
181	20230914	164900	113077380	5040	5040	5040	5040	0
182	20230914	164800	113077380	5040	5040	5040	5040	84
183	20230914	164700	113077380	5040	5040	5040	5040	0
184	20230914	164600	113077380	5040	5040	5040	5040	0
185	20230914	164500	113077380	5040	5040	5040	5040	0
186	20230914	164400	113077380	5040	5040	5040	5040	0
187	20230914	164300	113077380	5040	5040	5040	5040	0
188	20230914	164200	113077380	5040	5040	5040	5040	0
189	20230914	164100	113077380	5040	5040	5040	5040	0
190	20230914	164000	113077380	5040	5040	5040	5040	0
191	20230914	163900	113077380	5040	5040	5040	5040	0
192	20230914	163800	113077380	5040	5040	5040	5040	0
193	20230914	163700	113077380	5040	5040	5040	5040	0
194	20230914	163600	113077380	5040	5040	5040	5040	0
195	20230914	163500	113077380	5040	5040	5040	5040	0
196	20230914	163400	113077380	5040	5040	5040	5040	0
197	20230914	163300	113077380	5040	5040	5040	5040	0
198	20230914	163200	113077380	5040	5040	5040	5040	0
199	20230914	163100	113077380	5040	5040	5040	5040	0
200	20230914	163000	113077380	5040	5040	5040	5040	0
201	20230914	162900	113077380	5040	5040	5040	5040	0
202	20230914	162800	113077380	5040	5040	5040	5040	0
203	20230914	162700	113077380	5040	5040	5040	5040	0
204	20230914	162600	113077380	5040	5040	5040	5040	0
205	20230914	162500	113077380	5040	5040	5040	5040	0
206	20230914	162400	113077380	5040	5040	5040	5040	0
207	20230914	162300	113077380	5040	5040	5040	5040	0
208	20230914	162200	113077380	5040	5040	5040	5040	0
209	20230914	162100	113077380	5040	5040	5040	5040	0
210	20230914	162000	113077380	5040	5040	5040	5040	0
211	20230914	161900	113077380	5040	5040	5040	5040	0
212	20230914	161800	113077380	5040	5040	5040	5040	84
213	20230914	161700	113077380	5040	5040	5040	5040	0
214	20230914	161600	113077380	5040	5040	5040	5040	0
215	20230914	161500	113077380	5040	5040	5040	5040	0
216	20230914	161400	113077380	5040	5040	5040	5040	0
217	20230914	161300	113077380	5040	5040	5040	5040	0
218	20230914	161200	113077380	5040	5040	5040	5040	0
219	20230914	161100	113077380	5040	5040	5040	5040	0
220	20230914	161000	113077380	5040	5040	5040	5040	0
221	20230914	160900	113077380	5040	5040	5040	5040	0
222	20230914	160800	113077380	5040	5040	5040	5040	0
223	20230914	160700	113077380	5040	5040	5040	5040	0
224	20230914	160600	113077380	5040	5040	5040	5040	0
225	20230914	160500	113077380	5040	5040	5040	5040	0
226	20230914	160400	113077380	5040	5040	5040	5040	0
227	20230914	160300	113077380	5040	5040	5040	5040	0
228	20230914	160200	113077380	5040	5040	5040	5040	0
229	20230914	160100	113077380	5040	5040	5040	5040	0
230	20230914	160000	113077380	5040	5040	5040	5040	0
231	20230914	155900	113077380	5040	5040	5040	5040	0
232	20230914	155800	113077380	5040	5040	5040	5040	0
233	20230914	155700	113077380	5040	5040	5040	5040	0
234	20230914	155600	113077380	5040	5040	5040	5040	0
235	20230914	155500	113077380	5040	5040	5040	5040	0
236	20230914	155400	113077380	5040	5040	5040	5040	0
237	20230914	155300	113077380	5040	5040	5040	5040	0
238	20230914	155200	113077380	5040	5040	5040	5040	0
239	20230914	155100	113077380	5040	5040	5040	5040	0
240	20230914	155000	113077380	5040	5040	5040	5040	0
241	20230914	154900	113077380	5040	5040	5040	5040	0
242	20230914	154800	113077380	5040	5040	5040	5040	84
243	20230914	154700	113077380	5040	5040	5040	5040	0
244	20230914	154600	113077380	5040	5040	5040	5040	0
245	20230914	154500	113077380	5040	5040	5040	5040	0
246	20230914	154400	113077380	5040	5040	5040	5040	0
247	20230914	154300	113077380	5040	5040	5040	5040	0
248	20230914	154200	113077380	5040	5040	5040	5040	0
249	20230914	154100	113077380	5040	5040	5040	5040	0
250	20230914	154000	113077380	5040	5040	5040	5040	0
251	20230914	153900	113077380	5040	5040	5040	5040	0
252	20230914	153800	113077380	5040	5040	5040	5040	0
253	20230914	153700	113077380	5040	5040	5040	5040	0
254	20230914	153600	113077380	5040	5040	5040	5040	0
255	20230914	153500	113077380	5040	5040	5040	5040	0
256	20230914	153400	113077380	5040	5040	5040	5040	0
257	20230914	153300	113077380	5040	5040	5040	5040	0
258	20230914	153200	113077380	5040	5040	5040	5040	0
259	20230914	153100	113077380	5040	5040	5040	5040	0
260	20230914	153000	113077380	5040	5040	5040	5040	84
261	20230914	152900	112654020	5030	5030	5030	5030	0
262	20230914	152800	112654020	5030	5030	5030	5030	0
263	20230914	152700	112654020	5030	5030	5030	5030	0
264	20230914	152600	112654020	5030	5030	5030	5030	0
265	20230914	152500	112654020	5030	5030	5030	5030	0
266	20230914	152400	112654020	5030	5030	5030	5030	0
267	20230914	152300	112654020	5030	5030	5030	5030	0
268	20230914	152200	112654020	5030	5030	5030	5030	0
269	20230914	152100	112654020	5030	5030	5030	5030	0
270	20230914	152000	112654020	5030	5030	5030	5030	0
271	20230914	151900	112654020	5030	5040	5040	5030	6
272	20230914	151800	112623800	5040	5040	5040	5040	22
273	20230914	151700	112512920	5040	5040	5040	5040	4
274	20230914	151600	112492760	5040	5040	5040	5040	65
275	20230914	151500	112165160	5040	5040	5040	5040	1
276	20230914	151400	112160120	5040	5040	5040	5040	0
277	20230914	151300	112160120	5040	5040	5040	5040	0
278	20230914	151200	112160120	5040	5040	5040	5040	0
279	20230914	151100	112160120	5040	5040	5040	5040	0
280	20230914	151000	112160120	5040	5040	5040	5040	0
281	20230914	150900	112160120	5040	5040	5040	5040	0
282	20230914	150800	112160120	5040	5040	5040	5040	14
283	20230914	150700	112089560	5040	5040	5040	5040	0
284	20230914	150600	112089560	5040	5040	5040	5040	0
285	20230914	150500	112089560	5040	5040	5040	5040	0
286	20230914	150400	112089560	5040	5040	5040	5040	0
287	20230914	150300	112089560	5040	5040	5040	5040	0
288	20230914	150200	112089560	5040	5040	5040	5040	0
289	20230914	150100	112089560	5040	5040	5040	5040	4
290	20230914	150000	112069400	5040	5040	5040	5040	8
291	20230914	145900	112029080	5040	5040	5040	5040	0
292	20230914	145800	112029080	5040	5040	5040	5040	0
293	20230914	145700	112029080	5040	5040	5040	5040	0
294	20230914	145600	112029080	5040	5040	5040	5040	0
295	20230914	145500	112029080	5040	5040	5040	5040	0
296	20230914	145400	112029080	5040	5040	5040	5040	0
297	20230914	145300	112029080	5040	5040	5040	5040	0
298	20230914	145200	112029080	5040	5040	5040	5040	0
299	20230914	145100	112029080	5040	5040	5040	5040	0
300	20230914	145000	112029080	5040	5040	5040	5040	0
301	20230914	144900	112029080	5040	5040	5040	5040	0
302	20230914	144800	112029080	5040	5040	5040	5040	0
303	20230914	144700	112029080	5040	5040	5040	5040	4
304	20230914	144600	112008920	5040	5040	5040	5040	0
305	20230914	144500	112008920	5040	5040	5040	5040	0
306	20230914	144400	112008920	5040	5040	5040	5040	0
307	20230914	144300	112008920	5040	5040	5040	5040	0
308	20230914	144200	112008920	5040	5040	5040	5040	0
309	20230914	144100	112008920	5040	5040	5040	5040	1
310	20230914	144000	112003880	5040	5040	5040	5040	0
311	20230914	143900	112003880	5040	5040	5040	5040	0
312	20230914	143800	112003880	5040	5040	5040	5040	0
313	20230914	143700	112003880	5040	5040	5040	5040	0
314	20230914	143600	112003880	5040	5040	5040	5040	0
315	20230914	143500	112003880	5040	5040	5040	5040	0
316	20230914	143400	112003880	5040	5040	5040	5040	0
317	20230914	143300	112003880	5040	5040	5040	5040	0
318	20230914	143200	112003880	5040	5040	5040	5040	1
319	20230914	143100	111998840	5040	5040	5040	5040	0
320	20230914	143000	111998840	5040	5040	5040	5040	0
321	20230914	142900	111998840	5040	5040	5040	5040	0
322	20230914	142800	111998840	5040	5040	5040	5040	0
323	20230914	142700	111998840	5040	5040	5040	5040	0
324	20230914	142600	111998840	5040	5040	5040	5040	0
325	20230914	142500	111998840	5040	5040	5040	5040	0
326	20230914	142400	111998840	5040	5040	5040	5040	1
327	20230914	142300	111993800	5000	5000	5000	5000	0
328	20230914	142200	111993800	5000	5030	5030	5000	1000
329	20230914	142100	106981030	5040	5040	5040	5040	50
330	20230914	142000	106729030	5040	5040	5040	5040	0
331	20230914	141900	106729030	5040	5040	5040	5040	0
332	20230914	141800	106729030	5040	5040	5040	5040	0
333	20230914	141700	106729030	5040	5040	5040	5040	0
334	20230914	141600	106729030	5040	5040	5040	5040	0
335	20230914	141500	106729030	5040	5040	5040	5040	0
336	20230914	141400	106729030	5040	5040	5040	5040	0
337	20230914	141300	106729030	5040	5040	5040	5040	0
338	20230914	141200	106729030	5040	5040	5040	5040	2
339	20230914	141100	106718950	5040	5040	5040	5040	7
340	20230914	141000	106683670	5040	5040	5040	5040	6
341	20230914	140900	106653430	5050	5050	5050	5050	0
342	20230914	140800	106653430	5050	5050	5050	5050	100
343	20230914	140700	106148430	5050	5050	5050	5050	0
344	20230914	140600	106148430	5050	5050	5050	5050	0
345	20230914	140500	106148430	5050	5050	5050	5050	0
346	20230914	140400	106148430	5050	5050	5050	5050	0
347	20230914	140300	106148430	5050	5050	5050	5050	25
348	20230914	140200	106022180	5050	5050	5050	5050	0
349	20230914	140100	106022180	5050	5050	5050	5050	0
350	20230914	140000	106022180	5050	5050	5050	5050	0
351	20230914	135900	106022180	5050	5050	5050	5050	0
352	20230914	135800	106022180	5050	5050	5050	5050	0
353	20230914	135700	106022180	5050	5050	5050	5050	0
354	20230914	135600	106022180	5050	5050	5050	5050	0
355	20230914	135500	106022180	5050	5050	5050	5050	90
356	20230914	135400	105567680	5050	5050	5050	5050	0
357	20230914	135300	105567680	5050	5050	5050	5050	0
358	20230914	135200	105567680	5050	5050	5050	5050	0
359	20230914	135100	105567680	5050	5050	5050	5050	112
360	20230914	135000	105002080	5050	5050	5050	5050	3
361	20230914	134900	104986930	5050	5050	5050	5050	0
362	20230914	134800	104986930	5050	5050	5050	5050	0
363	20230914	134700	104986930	5050	5050	5050	5050	1
364	20230914	134600	104981880	5040	5040	5040	5040	0
365	20230914	134500	104981880	5040	5040	5040	5040	114
366	20230914	134400	104407320	5040	5040	5040	5040	0
367	20230914	134300	104407320	5040	5040	5040	5040	0
368	20230914	134200	104407320	5040	5040	5040	5040	0
369	20230914	134100	104407320	5040	5040	5040	5040	0
370	20230914	134000	104407320	5040	5040	5040	5040	0
371	20230914	133900	104407320	5040	5040	5040	5040	0
372	20230914	133800	104407320	5040	5040	5040	5040	0
373	20230914	133700	104407320	5040	5040	5040	5040	0
374	20230914	133600	104407320	5040	5050	5050	5040	262
375	20230914	133500	103084630	5100	5100	5100	5100	0
376	20230914	133400	103084630	5100	5100	5100	5100	1
377	20230914	133300	103079530	5050	5070	5070	5050	500
378	20230914	133200	100553910	5110	5110	5110	5110	0
379	20230914	133100	100553910	5110	5110	5110	5110	10
380	20230914	133000	100502810	5110	5100	5110	5100	27
381	20230914	132900	100365100	5100	5100	5100	5100	0
382	20230914	132800	100365100	5100	5100	5100	5100	0
383	20230914	132700	100365100	5100	5100	5100	5090	536
384	20230914	132600	97632460	5140	5130	5140	5130	320
385	20230914	132500	95988230	5130	5050	5130	5050	1229
386	20230914	132400	89766080	5050	5040	5050	5040	651
387	20230914	132300	86483520	5040	5040	5040	5040	0
388	20230914	132200	86483520	5040	5040	5040	5040	0
389	20230914	132100	86483520	5040	5040	5040	5040	0
390	20230914	132000	86483520	5040	5040	5040	5040	0
391	20230914	131900	86483520	5040	5040	5040	5040	0
392	20230914	131800	86483520	5040	5040	5040	5040	0
393	20230914	131700	86483520	5040	5040	5040	5040	0
394	20230914	131600	86483520	5040	5010	5040	5010	551
395	20230914	131500	83722980	5040	5040	5040	5040	0
396	20230914	131400	83722980	5040	5040	5040	5040	0
397	20230914	131300	83722980	5040	5040	5040	5040	0
398	20230914	131200	83722980	5040	5040	5040	5040	0
399	20230914	131100	83722980	5040	5040	5040	5040	0
400	20230914	131000	83722980	5040	5040	5040	5040	0
401	20230914	130900	83722980	5040	5040	5040	5040	0
402	20230914	130800	83722980	5040	5040	5040	5040	0
403	20230914	130700	83722980	5040	5040	5040	5040	0
404	20230914	130600	83722980	5040	5040	5040	5040	0
405	20230914	130500	83722980	5040	5040	5040	5040	0
406	20230914	130400	83722980	5040	5040	5040	5040	0
407	20230914	130300	83722980	5040	5040	5040	5040	0
408	20230914	130200	83722980	5040	5040	5040	5040	0
409	20230914	130100	83722980	5040	5040	5040	5040	0
410	20230914	130000	83722980	5040	5040	5040	5040	0
411	20230914	125900	83722980	5040	5040	5040	5040	0
412	20230914	125800	83722980	5040	5040	5040	5040	0
413	20230914	125700	83722980	5040	5040	5040	5040	0
414	20230914	125600	83722980	5040	5040	5040	5040	0
415	20230914	125500	83722980	5040	5040	5040	5040	0
416	20230914	125400	83722980	5040	5040	5040	5040	0
417	20230914	125300	83722980	5040	5040	5040	5040	0
418	20230914	125200	83722980	5040	5040	5040	5040	0
419	20230914	125100	83722980	5040	5040	5040	5040	0
420	20230914	125000	83722980	5040	5040	5040	5040	0
421	20230914	124900	83722980	5040	5040	5040	5040	0
422	20230914	124800	83722980	5040	5040	5040	5040	0
423	20230914	124700	83722980	5040	5040	5040	5040	0
424	20230914	124600	83722980	5040	5040	5040	5040	0
425	20230914	124500	83722980	5040	5040	5040	5040	0
426	20230914	124400	83722980	5040	5040	5040	5040	0
427	20230914	124300	83722980	5040	5040	5040	5040	0
428	20230914	124200	83722980	5040	5040	5040	5040	0
429	20230914	124100	83722980	5040	5040	5040	5040	0
430	20230914	124000	83722980	5040	5040	5040	5040	0
431	20230914	123900	83722980	5040	5040	5040	5040	0
432	20230914	123800	83722980	5040	5040	5040	5040	0
433	20230914	123700	83722980	5040	5040	5040	5040	0
434	20230914	123600	83722980	5040	5040	5040	5040	0
435	20230914	123500	83722980	5040	5040	5040	5040	0
436	20230914	123400	83722980	5040	5040	5040	5040	0
437	20230914	123300	83722980	5040	5040	5040	5040	0
438	20230914	123200	83722980	5040	5040	5040	5040	0
439	20230914	123100	83722980	5040	5040	5040	5040	0
440	20230914	123000	83722980	5040	5040	5040	5040	0
441	20230914	122900	83722980	5040	5040	5040	5040	133
442	20230914	122800	83052660	5040	5040	5040	5040	0
443	20230914	122700	83052660	5040	5040	5040	5040	20
444	20230914	122600	82951860	5040	5040	5040	5040	0
445	20230914	122500	82951860	5040	5040	5040	5040	0
446	20230914	122400	82951860	5040	5040	5040	5040	0
447	20230914	122300	82951860	5040	5040	5040	5040	0
448	20230914	122200	82951860	5040	5040	5040	5040	0
449	20230914	122100	82951860	5040	5040	5040	5040	0
450	20230914	122000	82951860	5040	5040	5040	5040	0
451	20230914	121900	82951860	5040	5040	5040	5040	0
452	20230914	121800	82951860	5040	5040	5040	5040	0
453	20230914	121700	82951860	5040	5040	5040	5040	0
454	20230914	121600	82951860	5040	5040	5040	5040	0
455	20230914	121500	82951860	5040	5040	5040	5040	2
456	20230914	121400	82941780	5040	5040	5040	5040	1
457	20230914	121300	82936740	5020	5020	5020	5020	2
458	20230914	121200	82926700	5020	5020	5020	5020	1
459	20230914	121100	82921680	5020	5020	5020	5020	2
460	20230914	121000	82911640	5020	5020	5020	5020	1
461	20230914	120900	82906620	5020	5020	5020	5020	2
462	20230914	120800	82896580	5020	5020	5020	5020	1
463	20230914	120700	82891560	5020	5020	5020	5020	2
464	20230914	120600	82881520	5020	5020	5020	5020	1
465	20230914	120500	82876500	5020	5020	5020	5020	2
466	20230914	120400	82866460	5020	5020	5020	5020	1
467	20230914	120300	82861440	5020	5020	5020	5020	2
468	20230914	120200	82851400	5020	5020	5020	5020	1
469	20230914	120100	82846380	5020	5020	5020	5020	13
470	20230914	120000	82781120	5010	5010	5010	5010	0
471	20230914	115900	82781120	5010	5010	5010	5010	0
472	20230914	115800	82781120	5010	5010	5010	5010	0
473	20230914	115700	82781120	5010	5010	5010	5010	0
474	20230914	115600	82781120	5010	5010	5010	5010	0
475	20230914	115500	82781120	5010	5010	5010	5010	0
476	20230914	115400	82781120	5010	5010	5010	5010	0
477	20230914	115300	82781120	5010	5010	5010	5010	0
478	20230914	115200	82781120	5010	5010	5010	5010	0
479	20230914	115100	82781120	5010	5010	5010	5010	0
480	20230914	115000	82781120	5010	5010	5010	5010	0
481	20230914	114900	82781120	5010	5010	5010	5010	0
482	20230914	114800	82781120	5010	5010	5010	5010	0
483	20230914	114700	82781120	5010	5010	5010	5010	0
484	20230914	114600	82781120	5010	5010	5010	5010	0
485	20230914	114500	82781120	5010	5010	5010	5010	0
486	20230914	114400	82781120	5010	5010	5010	5010	0
487	20230914	114300	82781120	5010	5010	5010	5010	0
488	20230914	114200	82781120	5010	5010	5010	5010	0
489	20230914	114100	82781120	5010	5010	5010	5010	0
490	20230914	114000	82781120	5010	5010	5010	5010	218
491	20230914	113900	81688940	5010	5010	5010	5010	0
492	20230914	113800	81688940	5010	5010	5010	5010	0
493	20230914	113700	81688940	5010	5010	5010	5010	0
494	20230914	113600	81688940	5010	5020	5020	5010	292
495	20230914	113500	80223200	5020	5020	5020	5020	0
496	20230914	113400	80223200	5020	5020	5020	5020	0
497	20230914	113300	80223200	5020	5020	5020	5020	0
498	20230914	113200	80223200	5020	5020	5020	5020	0
499	20230914	113100	80223200	5020	5020	5020	5020	0
500	20230914	113000	80223200	5020	5020	5020	5020	0
501	20230914	112900	80223200	5020	5020	5020	5020	200
502	20230914	112800	79219200	5040	5040	5040	5040	0
503	20230914	112700	79219200	5040	5040	5040	5040	0
504	20230914	112600	79219200	5040	5040	5040	5040	0
505	20230914	112500	79219200	5040	5040	5040	5040	0
506	20230914	112400	79219200	5040	5040	5040	5040	0
507	20230914	112300	79219200	5040	5040	5040	5040	0
508	20230914	112200	79219200	5040	5040	5040	5040	0
509	20230914	112100	79219200	5040	5040	5040	5040	0
510	20230914	112000	79219200	5040	5040	5040	5040	0
511	20230914	111900	79219200	5040	5030	5040	5030	10
512	20230914	111800	79168810	5040	5040	5040	5040	0
513	20230914	111700	79168810	5040	5040	5040	5040	0
514	20230914	111600	79168810	5040	5040	5040	5040	0
515	20230914	111500	79168810	5040	5040	5040	5040	0
516	20230914	111400	79168810	5040	5040	5040	5040	0
517	20230914	111300	79168810	5040	5040	5040	5040	0
518	20230914	111200	79168810	5040	5040	5040	5040	0
519	20230914	111100	79168810	5040	5040	5040	5040	0
520	20230914	111000	79168810	5040	5040	5040	5040	0
521	20230914	110900	79168810	5040	5040	5040	5040	0
522	20230914	110800	79168810	5040	5040	5040	5040	0
523	20230914	110700	79168810	5040	5030	5040	5030	45
524	20230914	110600	78942050	5040	5040	5040	5040	0
525	20230914	110500	78942050	5040	5030	5040	5030	70
526	20230914	110400	78589290	5030	5030	5030	5030	167
527	20230914	110300	77749280	5020	5020	5020	5020	0
528	20230914	110200	77749280	5020	5020	5020	5020	0
529	20230914	110100	77749280	5020	5020	5020	5020	0
530	20230914	110000	77749280	5020	5020	5020	5020	0
531	20230914	105900	77749280	5020	5020	5020	5020	0
532	20230914	105800	77749280	5020	5020	5020	5020	0
533	20230914	105700	77749280	5020	5020	5020	5020	0
534	20230914	105600	77749280	5020	5020	5020	5020	0
535	20230914	105500	77749280	5020	5020	5020	5020	0
536	20230914	105400	77749280	5020	5020	5020	5020	0
537	20230914	105300	77749280	5020	5020	5020	5020	0
538	20230914	105200	77749280	5020	5020	5020	5020	0
539	20230914	105100	77749280	5020	5020	5020	5020	0
540	20230914	105000	77749280	5020	5020	5020	5020	0
541	20230914	104900	77749280	5020	5020	5020	5020	0
542	20230914	104800	77749280	5020	5020	5020	5020	0
543	20230914	104700	77749280	5020	5020	5020	5020	0
544	20230914	104600	77749280	5020	5020	5020	5020	0
545	20230914	104500	77749280	5020	5020	5020	5020	0
546	20230914	104400	77749280	5020	5020	5020	5020	0
547	20230914	104300	77749280	5020	5020	5020	5020	0
548	20230914	104200	77749280	5020	5020	5020	5020	0
549	20230914	104100	77749280	5020	5020	5020	5020	0
550	20230914	104000	77749280	5020	5020	5020	5020	0
551	20230914	103900	77749280	5020	5020	5020	5020	0
552	20230914	103800	77749280	5020	5020	5020	5020	0
553	20230914	103700	77749280	5020	5020	5020	5020	0
554	20230914	103600	77749280	5020	5020	5020	5020	11
555	20230914	103500	77694060	5030	5030	5030	5030	0
556	20230914	103400	77694060	5030	5030	5030	5030	0
557	20230914	103300	77694060	5030	5030	5030	5030	0
558	20230914	103200	77694060	5030	5030	5030	5030	1
559	20230914	103100	77689030	4990	4990	4990	4990	0
560	20230914	103000	77689030	4990	4990	4990	4990	0
561	20230914	102900	77689030	4990	4990	4990	4990	0
562	20230914	102800	77689030	4990	4990	4990	4990	0
563	20230914	102700	77689030	4990	4990	4990	4990	0
564	20230914	102600	77689030	4990	4990	4990	4990	0
565	20230914	102500	77689030	4990	4990	4990	4990	0
566	20230914	102400	77689030	4990	4995	4995	4990	2154
567	20230914	102300	66940100	5040	5040	5040	5040	0
568	20230914	102200	66940100	5040	5040	5040	5040	99
569	20230914	102100	66441140	4995	4995	4995	4995	0
570	20230914	102000	66441140	4995	4995	4995	4995	0
571	20230914	101900	66441140	4995	5000	5000	4995	3520
572	20230914	101800	48852455	5040	5040	5040	5040	0
573	20230914	101700	48852455	5040	5040	5040	5040	0
574	20230914	101600	48852455	5040	5040	5040	5040	0
575	20230914	101500	48852455	5040	5040	5040	5040	0
576	20230914	101400	48852455	5040	5040	5040	5040	0
577	20230914	101300	48852455	5040	5040	5040	5040	4
578	20230914	101200	48832295	5010	5010	5010	5010	0
579	20230914	101100	48832295	5010	5010	5010	5010	0
580	20230914	101000	48832295	5010	5010	5010	5010	0
581	20230914	100900	48832295	5010	5010	5010	5010	23
582	20230914	100800	48717065	5010	5010	5010	5010	177
583	20230914	100700	47830295	5010	5010	5010	5010	0
584	20230914	100600	47830295	5010	5010	5010	5010	0
585	20230914	100500	47830295	5010	5010	5010	5010	0
586	20230914	100400	47830295	5010	5010	5010	5010	58
587	20230914	100300	47539715	5050	5050	5050	5050	0
588	20230914	100200	47539715	5050	5050	5050	5050	0
589	20230914	100100	47539715	5050	5050	5050	5050	20
590	20230914	100000	47438715	5050	5050	5050	5050	0
591	20230914	095900	47438715	5050	5050	5050	5050	0
592	20230914	095800	47438715	5050	5050	5050	5050	0
593	20230914	095700	47438715	5050	5050	5050	5050	0
594	20230914	095600	47438715	5050	5050	5050	5050	1
595	20230914	095500	47433665	5050	5050	5050	5050	0
596	20230914	095400	47433665	5050	5050	5050	5050	0
597	20230914	095300	47433665	5050	5050	5050	5050	0
598	20230914	095200	47433665	5050	5050	5050	5050	0
599	20230914	095100	47433665	5050	5040	5050	5040	1000
600	20230914	095000	42391775	5040	5040	5040	5040	0
601	20230914	094900	42391775	5040	5040	5040	5040	0
602	20230914	094800	42391775	5040	5040	5040	5040	0
603	20230914	094700	42391775	5040	5040	5040	5040	0
604	20230914	094600	42391775	5040	5040	5040	5040	0
605	20230914	094500	42391775	5040	5040	5040	5040	0
606	20230914	094400	42391775	5040	5040	5040	5040	0
607	20230914	094300	42391775	5040	5040	5040	5040	0
608	20230914	094200	42391775	5040	5040	5040	5040	0
609	20230914	094100	42391775	5040	5030	5040	5030	6
610	20230914	094000	42361555	5000	5030	5030	5000	89
611	20230914	093900	41913915	5040	5040	5040	5040	0
612	20230914	093800	41913915	5040	5040	5040	5040	0
613	20230914	093700	41913915	5040	5040	5040	5040	0
614	20230914	093600	41913915	5040	5040	5040	5040	0
615	20230914	093500	41913915	5040	5040	5040	5040	0
616	20230914	093400	41913915	5040	5040	5040	5040	10
617	20230914	093300	41863515	4995	4995	4995	4995	0
618	20230914	093200	41863515	4995	4995	4995	4995	0
619	20230914	093100	41863515	4995	4995	4995	4995	1854
620	20230914	093000	32602785	4995	5000	5000	4990	3855
621	20230914	092900	13339465	5040	5040	5040	5040	0
622	20230914	092800	13339465	5040	5040	5040	5040	0
623	20230914	092700	13339465	5040	5040	5040	5040	0
624	20230914	092600	13339465	5040	5040	5040	5040	565
625	20230914	092500	10491865	5040	5040	5040	5040	95
626	20230914	092400	10013065	5040	5040	5040	5040	0
627	20230914	092300	10013065	5040	5040	5040	5040	0
628	20230914	092200	10013065	5040	5040	5040	5040	0
629	20230914	092100	10013065	5040	5020	5040	5020	445
630	20230914	092000	7777885	5020	5020	5020	5020	0
631	20230914	091900	7777885	5020	5020	5020	5020	0
632	20230914	091800	7777885	5020	5020	5020	5020	0
633	20230914	091700	7777885	5020	5020	5020	5020	0
634	20230914	091600	7777885	5020	5010	5020	5010	2
635	20230914	091500	7767855	4995	4995	4995	4995	0
636	20230914	091400	7767855	4995	5020	5020	4995	2
637	20230914	091300	7757840	5010	5000	5010	4995	246
638	20230914	091200	6527825	4995	5010	5010	4995	721
639	20230914	091100	2915630	5010	5010	5010	5010	1
640	20230914	091000	2910620	4995	5000	5020	4995	142
641	20230914	090900	2200810	5010	5010	5010	5010	70
642	20230914	090800	1850110	5040	5010	5040	5010	2
643	20230914	090700	1840060	5040	5040	5040	5040	0
644	20230914	090600	1840060	5040	5040	5040	5040	0
645	20230914	090500	1840060	5040	5040	5040	5040	0
646	20230914	090400	1840060	5040	5040	5040	5040	0
647	20230914	090300	1840060	5040	5040	5040	5040	0
648	20230914	090200	1840060	5040	5020	5040	5000	206
649	20230914	090100	810000	5000	5000	5000	5000	126
650	20230914	090000	180000	5000	5000	5000	5000	36