KissMeData/147760/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	200600	102019890	5260	5260	5260	5260	880
3	20230926	200500	102019890	5260	5260	5260	5260	0
4	20230926	200400	102019890	5260	5260	5260	5260	0
5	20230926	200300	102019890	5260	5260	5260	5260	0
6	20230926	200200	102019890	5260	5260	5260	5260	0
7	20230926	200100	102019890	5260	5260	5260	5260	0
8	20230926	200000	102019890	5260	5260	5260	5260	0
9	20230926	195900	102019890	5260	5260	5260	5260	0
10	20230926	195800	102019890	5260	5260	5260	5260	0
11	20230926	195700	102019890	5260	5260	5260	5260	0
12	20230926	195600	102019890	5260	5260	5260	5260	0
13	20230926	195500	102019890	5260	5260	5260	5260	0
14	20230926	195400	102019890	5260	5260	5260	5260	0
15	20230926	195300	102019890	5260	5260	5260	5260	0
16	20230926	195200	102019890	5260	5260	5260	5260	0
17	20230926	195100	102019890	5260	5260	5260	5260	0
18	20230926	195000	102019890	5260	5260	5260	5260	0
19	20230926	194900	102019890	5260	5260	5260	5260	0
20	20230926	194800	102019890	5260	5260	5260	5260	0
21	20230926	194700	102019890	5260	5260	5260	5260	0
22	20230926	194600	102019890	5260	5260	5260	5260	0
23	20230926	194500	102019890	5260	5260	5260	5260	0
24	20230926	194400	102019890	5260	5260	5260	5260	0
25	20230926	194300	102019890	5260	5260	5260	5260	0
26	20230926	194200	102019890	5260	5260	5260	5260	0
27	20230926	194100	102019890	5260	5260	5260	5260	0
28	20230926	194000	102019890	5260	5260	5260	5260	0
29	20230926	193900	102019890	5260	5260	5260	5260	0
30	20230926	193800	102019890	5260	5260	5260	5260	0
31	20230926	193700	102019890	5260	5260	5260	5260	0
32	20230926	193600	102019890	5260	5260	5260	5260	880
33	20230926	193500	102019890	5260	5260	5260	5260	0
34	20230926	193400	102019890	5260	5260	5260	5260	0
35	20230926	193300	102019890	5260	5260	5260	5260	0
36	20230926	193200	102019890	5260	5260	5260	5260	0
37	20230926	193100	102019890	5260	5260	5260	5260	0
38	20230926	193000	102019890	5260	5260	5260	5260	0
39	20230926	192900	102019890	5260	5260	5260	5260	0
40	20230926	192800	102019890	5260	5260	5260	5260	0
41	20230926	192700	102019890	5260	5260	5260	5260	0
42	20230926	192600	102019890	5260	5260	5260	5260	0
43	20230926	192500	102019890	5260	5260	5260	5260	0
44	20230926	192400	102019890	5260	5260	5260	5260	0
45	20230926	192300	102019890	5260	5260	5260	5260	0
46	20230926	192200	102019890	5260	5260	5260	5260	0
47	20230926	192100	102019890	5260	5260	5260	5260	0
48	20230926	192000	102019890	5260	5260	5260	5260	0
49	20230926	191900	102019890	5260	5260	5260	5260	0
50	20230926	191800	102019890	5260	5260	5260	5260	0
51	20230926	191700	102019890	5260	5260	5260	5260	0
52	20230926	191600	102019890	5260	5260	5260	5260	0
53	20230926	191500	102019890	5260	5260	5260	5260	0
54	20230926	191400	102019890	5260	5260	5260	5260	0
55	20230926	191300	102019890	5260	5260	5260	5260	0
56	20230926	191200	102019890	5260	5260	5260	5260	0
57	20230926	191100	102019890	5260	5260	5260	5260	0
58	20230926	191000	102019890	5260	5260	5260	5260	0
59	20230926	190900	102019890	5260	5260	5260	5260	0
60	20230926	190800	102019890	5260	5260	5260	5260	0
61	20230926	190700	102019890	5260	5260	5260	5260	0
62	20230926	190600	102019890	5260	5260	5260	5260	880
63	20230926	190500	102019890	5260	5260	5260	5260	0
64	20230926	190400	102019890	5260	5260	5260	5260	0
65	20230926	190300	102019890	5260	5260	5260	5260	0
66	20230926	190200	102019890	5260	5260	5260	5260	0
67	20230926	190100	102019890	5260	5260	5260	5260	0
68	20230926	190000	102019890	5260	5260	5260	5260	0
69	20230926	185900	102019890	5260	5260	5260	5260	0
70	20230926	185800	102019890	5260	5260	5260	5260	0
71	20230926	185700	102019890	5260	5260	5260	5260	0
72	20230926	185600	102019890	5260	5260	5260	5260	0
73	20230926	185500	102019890	5260	5260	5260	5260	0
74	20230926	185400	102019890	5260	5260	5260	5260	0
75	20230926	185300	102019890	5260	5260	5260	5260	0
76	20230926	185200	102019890	5260	5260	5260	5260	0
77	20230926	185100	102019890	5260	5260	5260	5260	0
78	20230926	185000	102019890	5260	5260	5260	5260	0
79	20230926	184900	102019890	5260	5260	5260	5260	0
80	20230926	184800	102019890	5260	5260	5260	5260	0
81	20230926	184700	102019890	5260	5260	5260	5260	0
82	20230926	184600	102019890	5260	5260	5260	5260	0
83	20230926	184500	102019890	5260	5260	5260	5260	0
84	20230926	184400	102019890	5260	5260	5260	5260	0
85	20230926	184300	102019890	5260	5260	5260	5260	0
86	20230926	184200	102019890	5260	5260	5260	5260	0
87	20230926	184100	102019890	5260	5260	5260	5260	0
88	20230926	184000	102019890	5260	5260	5260	5260	0
89	20230926	183900	102019890	5260	5260	5260	5260	0
90	20230926	183800	102019890	5260	5260	5260	5260	0
91	20230926	183700	102019890	5260	5260	5260	5260	0
92	20230926	183600	102019890	5260	5260	5260	5260	880
93	20230926	183500	102019890	5260	5260	5260	5260	0
94	20230926	183400	102019890	5260	5260	5260	5260	0
95	20230926	183300	102019890	5260	5260	5260	5260	0
96	20230926	183200	102019890	5260	5260	5260	5260	0
97	20230926	183100	102019890	5260	5260	5260	5260	0
98	20230926	183000	102019890	5260	5260	5260	5260	0
99	20230926	182900	102019890	5260	5260	5260	5260	0
100	20230926	182800	102019890	5260	5260	5260	5260	0
101	20230926	182700	102019890	5260	5260	5260	5260	0
102	20230926	182600	102019890	5260	5260	5260	5260	0
103	20230926	182500	102019890	5260	5260	5260	5260	0
104	20230926	182400	102019890	5260	5260	5260	5260	0
105	20230926	182300	102019890	5260	5260	5260	5260	0
106	20230926	182200	102019890	5260	5260	5260	5260	0
107	20230926	182100	102019890	5260	5260	5260	5260	0
108	20230926	182000	102019890	5260	5260	5260	5260	0
109	20230926	181900	102019890	5260	5260	5260	5260	0
110	20230926	181800	102019890	5260	5260	5260	5260	0
111	20230926	181700	102019890	5260	5260	5260	5260	0
112	20230926	181600	102019890	5260	5260	5260	5260	0
113	20230926	181500	102019890	5260	5260	5260	5260	0
114	20230926	181400	102019890	5260	5260	5260	5260	0
115	20230926	181300	102019890	5260	5260	5260	5260	0
116	20230926	181200	102019890	5260	5260	5260	5260	0
117	20230926	181100	102019890	5260	5260	5260	5260	0
118	20230926	181000	102019890	5260	5260	5260	5260	0
119	20230926	180900	102019890	5260	5260	5260	5260	0
120	20230926	180800	102019890	5260	5260	5260	5260	0
121	20230926	180700	102019890	5260	5260	5260	5260	0
122	20230926	180600	102019890	5260	5260	5260	5260	880
123	20230926	180500	102019890	5260	5260	5260	5260	0
124	20230926	180400	102019890	5260	5260	5260	5260	0
125	20230926	180300	102019890	5260	5260	5260	5260	0
126	20230926	180200	102019890	5260	5260	5260	5260	0
127	20230926	180100	102019890	5260	5260	5260	5260	0
128	20230926	180000	102019890	5260	5260	5260	5260	0
129	20230926	175900	102019890	5260	5260	5260	5260	0
130	20230926	175800	102019890	5260	5260	5260	5260	0
131	20230926	175700	102019890	5260	5260	5260	5260	0
132	20230926	175600	102019890	5260	5260	5260	5260	0
133	20230926	175500	102019890	5260	5260	5260	5260	0
134	20230926	175400	102019890	5260	5260	5260	5260	0
135	20230926	175300	102019890	5260	5260	5260	5260	0
136	20230926	175200	102019890	5260	5260	5260	5260	0
137	20230926	175100	102019890	5260	5260	5260	5260	0
138	20230926	175000	102019890	5260	5260	5260	5260	0
139	20230926	174900	102019890	5260	5260	5260	5260	0
140	20230926	174800	102019890	5260	5260	5260	5260	0
141	20230926	174700	102019890	5260	5260	5260	5260	0
142	20230926	174600	102019890	5260	5260	5260	5260	0
143	20230926	174500	102019890	5260	5260	5260	5260	0
144	20230926	174400	102019890	5260	5260	5260	5260	0
145	20230926	174300	102019890	5260	5260	5260	5260	0
146	20230926	174200	102019890	5260	5260	5260	5260	0
147	20230926	174100	102019890	5260	5260	5260	5260	0
148	20230926	174000	102019890	5260	5260	5260	5260	0
149	20230926	173900	102019890	5260	5260	5260	5260	0
150	20230926	173800	102019890	5260	5260	5260	5260	0
151	20230926	173700	102019890	5260	5260	5260	5260	0
152	20230926	173600	102019890	5260	5260	5260	5260	880
153	20230926	173500	102019890	5260	5260	5260	5260	0
154	20230926	173400	102019890	5260	5260	5260	5260	0
155	20230926	173300	102019890	5260	5260	5260	5260	0
156	20230926	173200	102019890	5260	5260	5260	5260	0
157	20230926	173100	102019890	5260	5260	5260	5260	0
158	20230926	173000	102019890	5260	5260	5260	5260	0
159	20230926	172900	102019890	5260	5260	5260	5260	0
160	20230926	172800	102019890	5260	5260	5260	5260	0
161	20230926	172700	102019890	5260	5260	5260	5260	0
162	20230926	172600	102019890	5260	5260	5260	5260	0
163	20230926	172500	102019890	5260	5260	5260	5260	0
164	20230926	172400	102019890	5260	5260	5260	5260	0
165	20230926	172300	102019890	5260	5260	5260	5260	0
166	20230926	172200	102019890	5260	5260	5260	5260	0
167	20230926	172100	102019890	5260	5260	5260	5260	0
168	20230926	172000	102019890	5260	5260	5260	5260	0
169	20230926	171900	102019890	5260	5260	5260	5260	0
170	20230926	171800	102019890	5260	5260	5260	5260	0
171	20230926	171700	102019890	5260	5260	5260	5260	0
172	20230926	171600	102019890	5260	5260	5260	5260	0
173	20230926	171500	102019890	5260	5260	5260	5260	0
174	20230926	171400	102019890	5260	5260	5260	5260	0
175	20230926	171300	102019890	5260	5260	5260	5260	0
176	20230926	171200	102019890	5260	5260	5260	5260	0
177	20230926	171100	102019890	5260	5260	5260	5260	0
178	20230926	171000	102019890	5260	5260	5260	5260	0
179	20230926	170900	102019890	5260	5260	5260	5260	0
180	20230926	170800	102019890	5260	5260	5260	5260	0
181	20230926	170700	102019890	5260	5260	5260	5260	0
182	20230926	170600	102019890	5260	5260	5260	5260	880
183	20230926	170500	102019890	5260	5260	5260	5260	0
184	20230926	170400	102019890	5260	5260	5260	5260	0
185	20230926	170300	102019890	5260	5260	5260	5260	0
186	20230926	170200	102019890	5260	5260	5260	5260	0
187	20230926	170100	102019890	5260	5260	5260	5260	0
188	20230926	170000	102019890	5260	5260	5260	5260	0
189	20230926	165900	102019890	5260	5260	5260	5260	0
190	20230926	165800	102019890	5260	5260	5260	5260	0
191	20230926	165700	102019890	5260	5260	5260	5260	0
192	20230926	165600	102019890	5260	5260	5260	5260	0
193	20230926	165500	102019890	5260	5260	5260	5260	0
194	20230926	165400	102019890	5260	5260	5260	5260	0
195	20230926	165300	102019890	5260	5260	5260	5260	0
196	20230926	165200	102019890	5260	5260	5260	5260	0
197	20230926	165100	102019890	5260	5260	5260	5260	0
198	20230926	165000	102019890	5260	5260	5260	5260	0
199	20230926	164900	102019890	5260	5260	5260	5260	0
200	20230926	164800	102019890	5260	5260	5260	5260	0
201	20230926	164700	102019890	5260	5260	5260	5260	0
202	20230926	164600	102019890	5260	5260	5260	5260	0
203	20230926	164500	102019890	5260	5260	5260	5260	0
204	20230926	164400	102019890	5260	5260	5260	5260	0
205	20230926	164300	102019890	5260	5260	5260	5260	0
206	20230926	164200	102019890	5260	5260	5260	5260	0
207	20230926	164100	102019890	5260	5260	5260	5260	0
208	20230926	164000	102019890	5260	5260	5260	5260	0
209	20230926	163900	102019890	5260	5260	5260	5260	0
210	20230926	163800	102019890	5260	5260	5260	5260	0
211	20230926	163700	102019890	5260	5260	5260	5260	0
212	20230926	163600	102019890	5260	5260	5260	5260	880
213	20230926	163500	102019890	5260	5260	5260	5260	0
214	20230926	163400	102019890	5260	5260	5260	5260	0
215	20230926	163300	102019890	5260	5260	5260	5260	0
216	20230926	163200	102019890	5260	5260	5260	5260	0
217	20230926	163100	102019890	5260	5260	5260	5260	0
218	20230926	163000	102019890	5260	5260	5260	5260	0
219	20230926	162900	102019890	5260	5260	5260	5260	0
220	20230926	162800	102019890	5260	5260	5260	5260	0
221	20230926	162700	102019890	5260	5260	5260	5260	0
222	20230926	162600	102019890	5260	5260	5260	5260	0
223	20230926	162500	102019890	5260	5260	5260	5260	0
224	20230926	162400	102019890	5260	5260	5260	5260	0
225	20230926	162300	102019890	5260	5260	5260	5260	0
226	20230926	162200	102019890	5260	5260	5260	5260	0
227	20230926	162100	102019890	5260	5260	5260	5260	0
228	20230926	162000	102019890	5260	5260	5260	5260	0
229	20230926	161900	102019890	5260	5260	5260	5260	0
230	20230926	161800	102019890	5260	5260	5260	5260	0
231	20230926	161700	102019890	5260	5260	5260	5260	0
232	20230926	161600	102019890	5260	5260	5260	5260	0
233	20230926	161500	102019890	5260	5260	5260	5260	0
234	20230926	161400	102019890	5260	5260	5260	5260	0
235	20230926	161300	102019890	5260	5260	5260	5260	0
236	20230926	161200	102019890	5260	5260	5260	5260	0
237	20230926	161100	102019890	5260	5260	5260	5260	0
238	20230926	161000	102019890	5260	5260	5260	5260	0
239	20230926	160900	102019890	5260	5260	5260	5260	0
240	20230926	160800	102019890	5260	5260	5260	5260	0
241	20230926	160700	102019890	5260	5260	5260	5260	0
242	20230926	160600	102019890	5260	5260	5260	5260	880
243	20230926	160500	102019890	5260	5260	5260	5260	0
244	20230926	160400	102019890	5260	5260	5260	5260	0
245	20230926	160300	102019890	5260	5260	5260	5260	0
246	20230926	160200	102019890	5260	5260	5260	5260	0
247	20230926	160100	102019890	5260	5260	5260	5260	0
248	20230926	160000	102019890	5260	5260	5260	5260	0
249	20230926	155900	102019890	5260	5260	5260	5260	0
250	20230926	155800	102019890	5260	5260	5260	5260	0
251	20230926	155700	102019890	5260	5260	5260	5260	0
252	20230926	155600	102019890	5260	5260	5260	5260	0
253	20230926	155500	102019890	5260	5260	5260	5260	0
254	20230926	155400	102019890	5260	5260	5260	5260	0
255	20230926	155300	102019890	5260	5260	5260	5260	0
256	20230926	155200	102019890	5260	5260	5260	5260	0
257	20230926	155100	102019890	5260	5260	5260	5260	0
258	20230926	155000	102019890	5260	5260	5260	5260	0
259	20230926	154900	102019890	5260	5260	5260	5260	0
260	20230926	154800	102019890	5260	5260	5260	5260	0
261	20230926	154700	102019890	5260	5260	5260	5260	0
262	20230926	154600	102019890	5260	5260	5260	5260	0
263	20230926	154500	102019890	5260	5260	5260	5260	0
264	20230926	154400	102019890	5260	5260	5260	5260	0
265	20230926	154300	102019890	5260	5260	5260	5260	0
266	20230926	154200	102019890	5260	5260	5260	5260	0
267	20230926	154100	102019890	5260	5260	5260	5260	0
268	20230926	154000	102019890	5260	5260	5260	5260	0
269	20230926	153900	102019890	5260	5260	5260	5260	0
270	20230926	153800	102019890	5260	5260	5260	5260	0
271	20230926	153700	102019890	5260	5260	5260	5260	0
272	20230926	153600	102019890	5260	5260	5260	5260	880
273	20230926	153500	102019890	5260	5260	5260	5260	0
274	20230926	153400	102019890	5260	5260	5260	5260	0
275	20230926	153300	102019890	5260	5260	5260	5260	0
276	20230926	153200	102019890	5260	5260	5260	5260	0
277	20230926	153100	102019890	5260	5260	5260	5260	0
278	20230926	153000	102019890	5260	5260	5260	5260	880
279	20230926	152900	97391090	5260	5260	5260	5260	0
280	20230926	152800	97391090	5260	5260	5260	5260	0
281	20230926	152700	97391090	5260	5260	5260	5260	0
282	20230926	152600	97391090	5260	5260	5260	5260	0
283	20230926	152500	97391090	5260	5260	5260	5260	0
284	20230926	152400	97391090	5260	5260	5260	5260	0
285	20230926	152300	97391090	5260	5260	5260	5260	0
286	20230926	152200	97391090	5260	5260	5260	5260	0
287	20230926	152100	97391090	5260	5260	5260	5260	0
288	20230926	152000	97391090	5260	5260	5260	5260	0
289	20230926	151900	97391090	5260	5160	5260	5080	164
290	20230926	151800	96542350	5160	5150	5160	5150	269
291	20230926	151700	95155030	5160	5160	5160	5160	70
292	20230926	151600	94793830	5160	5160	5160	5160	0
293	20230926	151500	94793830	5160	5150	5160	5150	25
294	20230926	151400	94664930	5150	5140	5150	5140	290
295	20230926	151300	93172330	5160	5160	5160	5160	0
296	20230926	151200	93172330	5160	5160	5160	5160	44
297	20230926	151100	92945290	5130	5130	5130	5130	53
298	20230926	151000	92673400	5170	5100	5170	5100	215
299	20230926	150900	91576140	5090	5090	5090	5090	200
300	20230926	150800	90558140	5100	5100	5100	5100	8
301	20230926	150700	90517340	5080	5080	5080	5080	0
302	20230926	150600	90517340	5080	5080	5080	5080	89
303	20230926	150500	90065220	5080	5080	5080	5080	0
304	20230926	150400	90065220	5080	5080	5080	5080	0
305	20230926	150300	90065220	5080	5080	5080	5080	165
306	20230926	150200	89227020	5040	5040	5040	5040	0
307	20230926	150100	89227020	5040	5040	5040	5040	0
308	20230926	150000	89227020	5040	5040	5040	5040	0
309	20230926	145900	89227020	5040	5070	5080	5040	1901
310	20230926	145800	79619970	5080	5080	5080	5080	0
311	20230926	145700	79619970	5080	5080	5080	5080	7
312	20230926	145600	79584410	5080	5080	5080	5080	1
313	20230926	145500	79579330	5080	5080	5080	5080	200
314	20230926	145400	78563330	5090	5090	5090	5090	0
315	20230926	145300	78563330	5090	5090	5090	5090	4
316	20230926	145200	78542970	5130	5130	5130	5130	0
317	20230926	145100	78542970	5130	5130	5130	5130	0
318	20230926	145000	78542970	5130	5130	5130	5130	0
319	20230926	144900	78542970	5130	5130	5130	5130	0
320	20230926	144800	78542970	5130	5130	5130	5130	13
321	20230926	144700	78476280	5100	5100	5100	5100	0
322	20230926	144600	78476280	5100	5100	5100	5100	0
323	20230926	144500	78476280	5100	5100	5100	5100	0
324	20230926	144400	78476280	5100	5100	5100	5100	0
325	20230926	144300	78476280	5100	5100	5100	5100	0
326	20230926	144200	78476280	5100	5100	5100	5100	0
327	20230926	144100	78476280	5100	5080	5100	5080	3425
328	20230926	144000	61072100	5080	5080	5080	5080	4
329	20230926	143900	61051780	5070	5070	5070	5070	0
330	20230926	143800	61051780	5070	5070	5070	5070	0
331	20230926	143700	61051780	5070	5070	5070	5070	0
332	20230926	143600	61051780	5070	5070	5070	5070	200
333	20230926	143500	60037780	5080	5080	5080	5080	0
334	20230926	143400	60037780	5080	5080	5080	5080	417
335	20230926	143300	57919420	5080	5080	5080	5080	0
336	20230926	143200	57919420	5080	5080	5080	5080	0
337	20230926	143100	57919420	5080	5080	5080	5080	0
338	20230926	143000	57919420	5080	5080	5080	5080	4
339	20230926	142900	57899100	5060	5070	5070	5060	187
340	20230926	142800	56951970	5070	5070	5070	5070	0
341	20230926	142700	56951970	5070	5070	5070	5070	0
342	20230926	142600	56951970	5070	5070	5070	5070	0
343	20230926	142500	56951970	5070	5070	5070	5070	100
344	20230926	142400	56444970	5080	5080	5080	5080	0
345	20230926	142300	56444970	5080	5080	5080	5080	0
346	20230926	142200	56444970	5080	5080	5080	5080	100
347	20230926	142100	55936970	5080	5080	5080	5080	0
348	20230926	142000	55936970	5080	5080	5080	5080	0
349	20230926	141900	55936970	5080	5080	5080	5080	0
350	20230926	141800	55936970	5080	5080	5080	5080	100
351	20230926	141700	55428970	5070	5070	5070	5070	0
352	20230926	141600	55428970	5070	5070	5070	5070	0
353	20230926	141500	55428970	5070	5070	5070	5070	0
354	20230926	141400	55428970	5070	5070	5070	5070	0
355	20230926	141300	55428970	5070	5070	5070	5070	0
356	20230926	141200	55428970	5070	5070	5070	5070	0
357	20230926	141100	55428970	5070	5070	5070	5070	0
358	20230926	141000	55428970	5070	5070	5070	5070	0
359	20230926	140900	55428970	5070	5070	5070	5070	0
360	20230926	140800	55428970	5070	5070	5070	5070	100
361	20230926	140700	54921970	5070	5070	5070	5070	0
362	20230926	140600	54921970	5070	5070	5070	5070	0
363	20230926	140500	54921970	5070	5070	5070	5070	0
364	20230926	140400	54921970	5070	5070	5070	5070	0
365	20230926	140300	54921970	5070	5070	5070	5070	0
366	20230926	140200	54921970	5070	5070	5070	5070	0
367	20230926	140100	54921970	5070	5070	5070	5070	0
368	20230926	140000	54921970	5070	5070	5070	5070	0
369	20230926	135900	54921970	5070	5070	5070	5070	0
370	20230926	135800	54921970	5070	5070	5070	5070	0
371	20230926	135700	54921970	5070	5070	5070	5070	2
372	20230926	135600	54911830	5060	5060	5060	5060	5
373	20230926	135500	54886530	5060	5060	5060	5060	0
374	20230926	135400	54886530	5060	5070	5070	5060	441
375	20230926	135300	52652240	5070	5070	5070	5070	100
376	20230926	135200	52145240	5080	5080	5080	5080	0
377	20230926	135100	52145240	5080	5080	5080	5080	0
378	20230926	135000	52145240	5080	5080	5080	5080	0
379	20230926	134900	52145240	5080	5080	5080	5080	0
380	20230926	134800	52145240	5080	5080	5080	5080	0
381	20230926	134700	52145240	5080	5080	5080	5080	100
382	20230926	134600	51637240	5080	5080	5080	5080	101
383	20230926	134500	51124160	5080	5080	5080	5080	0
384	20230926	134400	51124160	5080	5080	5080	5080	300
385	20230926	134300	49600160	5080	5080	5080	5080	0
386	20230926	134200	49600160	5080	5080	5080	5080	0
387	20230926	134100	49600160	5080	5080	5080	5080	0
388	20230926	134000	49600160	5080	5080	5080	5080	0
389	20230926	133900	49600160	5080	5080	5080	5080	0
390	20230926	133800	49600160	5080	5080	5080	5080	0
391	20230926	133700	49600160	5080	5080	5080	5080	0
392	20230926	133600	49600160	5080	5080	5080	5080	0
393	20230926	133500	49600160	5080	5080	5080	5080	0
394	20230926	133400	49600160	5080	5080	5080	5080	0
395	20230926	133300	49600160	5080	5080	5080	5080	0
396	20230926	133200	49600160	5080	5080	5080	5080	0
397	20230926	133100	49600160	5080	5080	5080	5080	100
398	20230926	133000	49092160	5080	5080	5080	5080	1
399	20230926	132900	49087080	5070	5070	5070	5070	0
400	20230926	132800	49087080	5070	5070	5070	5070	0
401	20230926	132700	49087080	5070	5070	5070	5070	0
402	20230926	132600	49087080	5070	5070	5070	5070	0
403	20230926	132500	49087080	5070	5070	5070	5070	0
404	20230926	132400	49087080	5070	5070	5070	5070	0
405	20230926	132300	49087080	5070	5070	5070	5070	0
406	20230926	132200	49087080	5070	5070	5070	5070	144
407	20230926	132100	48357000	5070	5070	5070	5070	0
408	20230926	132000	48357000	5070	5070	5070	5070	0
409	20230926	131900	48357000	5070	5070	5070	5070	0
410	20230926	131800	48357000	5070	5070	5070	5070	0
411	20230926	131700	48357000	5070	5070	5070	5070	0
412	20230926	131600	48357000	5070	5070	5070	5070	0
413	20230926	131500	48357000	5070	5070	5070	5070	0
414	20230926	131400	48357000	5070	5070	5070	5070	0
415	20230926	131300	48357000	5070	5070	5070	5070	5
416	20230926	131200	48331650	5080	5080	5080	5080	236
417	20230926	131100	47132770	5070	5070	5070	5070	0
418	20230926	131000	47132770	5070	5070	5070	5070	0
419	20230926	130900	47132770	5070	5070	5070	5070	0
420	20230926	130800	47132770	5070	5070	5070	5070	382
421	20230926	130700	45196030	5080	5080	5080	5080	15
422	20230926	130600	45119830	5080	5080	5080	5080	0
423	20230926	130500	45119830	5080	5080	5080	5080	0
424	20230926	130400	45119830	5080	5080	5080	5080	100
425	20230926	130300	44611830	5080	5080	5080	5080	0
426	20230926	130200	44611830	5080	5080	5080	5080	0
427	20230926	130100	44611830	5080	5080	5080	5080	3
428	20230926	130000	44596590	5070	5070	5070	5070	28
429	20230926	125900	44454630	5070	5070	5070	5070	0
430	20230926	125800	44454630	5070	5070	5070	5070	0
431	20230926	125700	44454630	5070	5070	5070	5070	12
432	20230926	125600	44393790	5070	5070	5070	5070	72
433	20230926	125500	44028750	5050	5050	5050	5050	0
434	20230926	125400	44028750	5050	5050	5050	5050	0
435	20230926	125300	44028750	5050	5050	5050	5050	0
436	20230926	125200	44028750	5050	5050	5050	5050	0
437	20230926	125100	44028750	5050	5050	5050	5050	0
438	20230926	125000	44028750	5050	5050	5050	5050	0
439	20230926	124900	44028750	5050	5050	5050	5050	0
440	20230926	124800	44028750	5050	5050	5050	5050	0
441	20230926	124700	44028750	5050	5050	5050	5050	0
442	20230926	124600	44028750	5050	5050	5050	5050	0
443	20230926	124500	44028750	5050	5050	5050	5050	0
444	20230926	124400	44028750	5050	5050	5050	5050	0
445	20230926	124300	44028750	5050	5050	5050	5050	0
446	20230926	124200	44028750	5050	5050	5050	5050	1
447	20230926	124100	44023700	5070	5070	5070	5070	0
448	20230926	124000	44023700	5070	5070	5070	5070	6
449	20230926	123900	43993280	5060	5060	5060	5060	5
450	20230926	123800	43967980	5070	5060	5070	5060	132
451	20230926	123700	43300000	5060	5060	5060	5060	440
452	20230926	123600	41073600	5060	5060	5060	5060	12
453	20230926	123500	41012880	5060	5060	5060	5060	6
454	20230926	123400	40982520	5060	5060	5060	5060	7
455	20230926	123300	40947100	5070	5070	5070	5070	5
456	20230926	123200	40921750	5050	5050	5050	5050	0
457	20230926	123100	40921750	5050	5050	5050	5050	0
458	20230926	123000	40921750	5050	5050	5050	5050	0
459	20230926	122900	40921750	5050	5050	5050	5050	0
460	20230926	122800	40921750	5050	5050	5050	5050	0
461	20230926	122700	40921750	5050	5060	5060	5050	8
462	20230926	122600	40881320	5060	5060	5060	5060	77
463	20230926	122500	40491700	5060	5060	5060	5060	0
464	20230926	122400	40491700	5060	5060	5060	5060	0
465	20230926	122300	40491700	5060	5060	5060	5060	42
466	20230926	122200	40279180	5060	5060	5060	5060	5
467	20230926	122100	40253880	5060	5060	5060	5060	5
468	20230926	122000	40228580	5080	5080	5080	5080	0
469	20230926	121900	40228580	5080	5080	5080	5080	3
470	20230926	121800	40213340	5080	5080	5080	5080	3
471	20230926	121700	40198100	5080	5080	5080	5080	0
472	20230926	121600	40198100	5080	5080	5080	5080	0
473	20230926	121500	40198100	5080	5080	5080	5080	0
474	20230926	121400	40198100	5080	5060	5080	5050	124
475	20230926	121300	39568670	5080	5080	5080	5080	0
476	20230926	121200	39568670	5080	5080	5080	5080	0
477	20230926	121100	39568670	5080	5080	5080	5080	0
478	20230926	121000	39568670	5080	5080	5080	5080	0
479	20230926	120900	39568670	5080	5080	5080	5080	100
480	20230926	120800	39060670	5080	5080	5080	5080	0
481	20230926	120700	39060670	5080	5080	5080	5080	0
482	20230926	120600	39060670	5080	5080	5080	5080	100
483	20230926	120500	38552670	5080	5080	5080	5080	100
484	20230926	120400	38044670	5080	5080	5080	5080	0
485	20230926	120300	38044670	5080	5080	5080	5080	0
486	20230926	120200	38044670	5080	5080	5080	5080	0
487	20230926	120100	38044670	5080	5080	5080	5080	0
488	20230926	120000	38044670	5080	5080	5080	5080	0
489	20230926	115900	38044670	5080	5080	5080	5080	0
490	20230926	115800	38044670	5080	5080	5080	5080	0
491	20230926	115700	38044670	5080	5080	5080	5080	0
492	20230926	115600	38044670	5080	5080	5080	5080	0
493	20230926	115500	38044670	5080	5080	5080	5080	0
494	20230926	115400	38044670	5080	5080	5080	5080	0
495	20230926	115300	38044670	5080	5080	5080	5080	0
496	20230926	115200	38044670	5080	5080	5080	5080	2
497	20230926	115100	38034510	5060	5060	5060	5060	0
498	20230926	115000	38034510	5060	5060	5060	5060	0
499	20230926	114900	38034510	5060	5070	5070	5060	221
500	20230926	114800	36916100	5080	5080	5080	5080	5
501	20230926	114700	36890700	5080	5080	5080	5080	5
502	20230926	114600	36865300	5080	5080	5080	5080	0
503	20230926	114500	36865300	5080	5080	5080	5080	0
504	20230926	114400	36865300	5080	5080	5080	5080	0
505	20230926	114300	36865300	5080	5080	5080	5080	0
506	20230926	114200	36865300	5080	5080	5080	5080	0
507	20230926	114100	36865300	5080	5080	5080	5080	1
508	20230926	114000	36860220	5100	5100	5100	5100	0
509	20230926	113900	36860220	5100	5100	5100	5100	0
510	20230926	113800	36860220	5100	5100	5100	5100	0
511	20230926	113700	36860220	5100	5100	5100	5100	0
512	20230926	113600	36860220	5100	5100	5100	5100	0
513	20230926	113500	36860220	5100	5100	5100	5100	0
514	20230926	113400	36860220	5100	5100	5100	5100	0
515	20230926	113300	36860220	5100	5100	5100	5100	0
516	20230926	113200	36860220	5100	5100	5100	5100	0
517	20230926	113100	36860220	5100	5100	5100	5100	0
518	20230926	113000	36860220	5100	5090	5100	5090	5
519	20230926	112900	36834750	5080	5080	5080	5080	0
520	20230926	112800	36834750	5080	5080	5080	5080	0
521	20230926	112700	36834750	5080	5080	5080	5080	0
522	20230926	112600	36834750	5080	5080	5080	5080	40
523	20230926	112500	36631550	5080	5080	5080	5080	0
524	20230926	112400	36631550	5080	5080	5080	5080	0
525	20230926	112300	36631550	5080	5080	5080	5080	0
526	20230926	112200	36631550	5080	5080	5080	5080	0
527	20230926	112100	36631550	5080	5080	5080	5080	0
528	20230926	112000	36631550	5080	5080	5080	5080	5
529	20230926	111900	36606150	5100	5100	5100	5100	42
530	20230926	111800	36391950	5080	5080	5080	5080	0
531	20230926	111700	36391950	5080	5080	5080	5080	24
532	20230926	111600	36270030	5080	5080	5080	5080	446
533	20230926	111500	34004350	5090	5090	5090	5090	0
534	20230926	111400	34004350	5090	5090	5090	5090	0
535	20230926	111300	34004350	5090	5090	5090	5090	0
536	20230926	111200	34004350	5090	5090	5090	5090	10
537	20230926	111100	33953450	5100	5100	5100	5100	29
538	20230926	111000	33805550	5100	5100	5100	5100	170
539	20230926	110900	32938550	5100	5100	5100	5100	0
540	20230926	110800	32938550	5100	5100	5100	5100	0
541	20230926	110700	32938550	5100	5100	5100	5100	0
542	20230926	110600	32938550	5100	5100	5100	5100	0
543	20230926	110500	32938550	5100	5100	5100	5100	2
544	20230926	110400	32928350	5100	5100	5100	5100	0
545	20230926	110300	32928350	5100	5100	5100	5100	0
546	20230926	110200	32928350	5100	5100	5100	5100	0
547	20230926	110100	32928350	5100	5100	5100	5100	25
548	20230926	110000	32800850	5090	5090	5090	5090	0
549	20230926	105900	32800850	5090	5090	5090	5090	0
550	20230926	105800	32800850	5090	5090	5090	5090	168
551	20230926	105700	31945730	5090	5090	5090	5090	0
552	20230926	105600	31945730	5090	5090	5090	5090	0
553	20230926	105500	31945730	5090	5100	5100	5090	871
554	20230926	105400	27511550	5140	5140	5140	5140	0
555	20230926	105300	27511550	5140	5140	5140	5140	0
556	20230926	105200	27511550	5140	5140	5140	5140	0
557	20230926	105100	27511550	5140	5140	5140	5140	2
558	20230926	105000	27501270	5110	5110	5110	5110	0
559	20230926	104900	27501270	5110	5110	5110	5110	0
560	20230926	104800	27501270	5110	5110	5110	5110	192
561	20230926	104700	26520150	5090	5090	5090	5090	0
562	20230926	104600	26520150	5090	5090	5090	5090	0
563	20230926	104500	26520150	5090	5090	5090	5090	0
564	20230926	104400	26520150	5090	5090	5090	5090	0
565	20230926	104300	26520150	5090	5090	5090	5090	377
566	20230926	104200	24601220	5110	5110	5110	5110	166
567	20230926	104100	23752960	5130	5130	5130	5130	0
568	20230926	104000	23752960	5130	5140	5140	5130	96
569	20230926	103900	23259780	5130	5130	5130	5130	0
570	20230926	103800	23259780	5130	5130	5130	5130	0
571	20230926	103700	23259780	5130	5130	5130	5130	0
572	20230926	103600	23259780	5130	5130	5130	5130	0
573	20230926	103500	23259780	5130	5130	5130	5130	0
574	20230926	103400	23259780	5130	5130	5130	5130	0
575	20230926	103300	23259780	5130	5130	5130	5130	0
576	20230926	103200	23259780	5130	5130	5130	5130	3
577	20230926	103100	23244390	5130	5130	5130	5130	0
578	20230926	103000	23244390	5130	5130	5130	5130	0
579	20230926	102900	23244390	5130	5130	5130	5130	0
580	20230926	102800	23244390	5130	5130	5140	5130	160
581	20230926	102700	22422290	5090	5090	5090	5090	0
582	20230926	102600	22422290	5090	5090	5090	5090	0
583	20230926	102500	22422290	5090	5090	5090	5090	0
584	20230926	102400	22422290	5090	5100	5100	5090	54
585	20230926	102300	22146900	5100	5100	5100	5100	0
586	20230926	102200	22146900	5100	5120	5120	5100	1102
587	20230926	102100	16526200	5110	5150	5150	5110	641
588	20230926	102000	13245020	5120	5150	5150	5120	519
589	20230926	101900	10580270	5150	5150	5150	5150	0
590	20230926	101800	10580270	5150	5150	5150	5150	1
591	20230926	101700	10575120	5180	5180	5180	5180	0
592	20230926	101600	10575120	5180	5180	5180	5180	0
593	20230926	101500	10575120	5180	5180	5180	5180	8
594	20230926	101400	10533680	5150	5160	5160	5150	366
595	20230926	101300	8646680	5190	5190	5190	5190	0
596	20230926	101200	8646680	5190	5190	5190	5190	0
597	20230926	101100	8646680	5190	5190	5190	5190	0
598	20230926	101000	8646680	5190	5190	5190	5190	0
599	20230926	100900	8646680	5190	5190	5190	5190	0
600	20230926	100800	8646680	5190	5190	5190	5190	0
601	20230926	100700	8646680	5190	5190	5190	5190	7
602	20230926	100600	8610350	5160	5160	5160	5160	0
603	20230926	100500	8610350	5160	5160	5160	5160	0
604	20230926	100400	8610350	5160	5160	5160	5160	0
605	20230926	100300	8610350	5160	5160	5160	5160	0
606	20230926	100200	8610350	5160	5160	5160	5160	1
607	20230926	100100	8605190	5200	5200	5200	5200	0
608	20230926	100000	8605190	5200	5200	5200	5200	101
609	20230926	095900	8079990	5170	5170	5170	5170	0
610	20230926	095800	8079990	5170	5170	5170	5170	0
611	20230926	095700	8079990	5170	5170	5170	5170	132
612	20230926	095600	7397550	5180	5180	5180	5180	0
613	20230926	095500	7397550	5180	5180	5180	5180	0
614	20230926	095400	7397550	5180	5180	5180	5180	200
615	20230926	095300	6361550	5170	5170	5170	5170	0
616	20230926	095200	6361550	5170	5170	5170	5170	0
617	20230926	095100	6361550	5170	5180	5180	5170	210
618	20230926	095000	5273760	5180	5180	5180	5180	0
619	20230926	094900	5273760	5180	5180	5180	5180	91
620	20230926	094800	4802380	5210	5210	5210	5210	0
621	20230926	094700	4802380	5210	5210	5210	5210	0
622	20230926	094600	4802380	5210	5210	5210	5210	0
623	20230926	094500	4802380	5210	5210	5210	5210	0
624	20230926	094400	4802380	5210	5210	5210	5210	0
625	20230926	094300	4802380	5210	5210	5210	5210	8
626	20230926	094200	4760700	5190	5190	5190	5190	0
627	20230926	094100	4760700	5190	5190	5190	5190	0
628	20230926	094000	4760700	5190	5190	5190	5190	10
629	20230926	093900	4708800	5210	5210	5210	5210	0
630	20230926	093800	4708800	5210	5210	5210	5210	1
631	20230926	093700	4703590	5200	5190	5200	5190	197
632	20230926	093600	3680760	5200	5200	5200	5200	0
633	20230926	093500	3680760	5200	5200	5200	5200	197
634	20230926	093400	2656360	5230	5230	5230	5230	0
635	20230926	093300	2656360	5230	5230	5230	5230	1
636	20230926	093200	2651130	5240	5230	5240	5230	11
637	20230926	093100	2593520	5200	5210	5210	5200	77
638	20230926	093000	2192650	5270	5270	5270	5270	0
639	20230926	092900	2192650	5270	5260	5270	5260	8
640	20230926	092800	2150530	5270	5270	5270	5270	0
641	20230926	092700	2150530	5270	5190	5270	5190	123
642	20230926	092600	1506710	5190	5190	5190	5190	29
643	20230926	092500	1356200	5190	5190	5190	5190	0
644	20230926	092400	1356200	5190	5190	5190	5190	128
645	20230926	092300	691880	5230	5230	5230	5230	55
646	20230926	092200	404230	5240	5240	5240	5240	0
647	20230926	092100	404230	5240	5240	5240	5240	0
648	20230926	092000	404230	5240	5240	5240	5240	0
649	20230926	091900	404230	5240	5240	5240	5240	0
650	20230926	091800	404230	5240	5240	5240	5240	0
651	20230926	091700	404230	5240	5240	5240	5240	0
652	20230926	091600	404230	5240	5240	5240	5240	0
653	20230926	091500	404230	5240	5240	5240	5240	0
654	20230926	091400	404230	5240	5240	5240	5240	5
655	20230926	091300	378030	5240	5240	5240	5240	0
656	20230926	091200	378030	5240	5240	5240	5240	0
657	20230926	091100	378030	5240	5240	5240	5240	0
658	20230926	091000	378030	5240	5240	5240	5240	0
659	20230926	090900	378030	5240	5240	5240	5240	15
660	20230926	090800	299430	5240	5240	5240	5240	0
661	20230926	090700	299430	5240	5240	5240	5240	0
662	20230926	090600	299430	5240	5240	5240	5240	1
663	20230926	090500	294190	5170	5170	5170	5170	0
664	20230926	090400	294190	5170	5170	5170	5170	0
665	20230926	090300	294190	5170	5170	5170	5170	0
666	20230926	090200	294190	5170	5170	5170	5170	0
667	20230926	090100	294190	5170	5170	5170	5170	0
668	20230926	090000	294190	5170	5160	5170	5160	57