KissMeData/277070/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	202600	74560810	5080	5080	5080	5080	1230
3	20230919	202500	74560810	5080	5080	5080	5080	0
4	20230919	202400	74560810	5080	5080	5080	5080	0
5	20230919	202300	74560810	5080	5080	5080	5080	0
6	20230919	202200	74560810	5080	5080	5080	5080	0
7	20230919	202100	74560810	5080	5080	5080	5080	0
8	20230919	202000	74560810	5080	5080	5080	5080	0
9	20230919	201900	74560810	5080	5080	5080	5080	0
10	20230919	201800	74560810	5080	5080	5080	5080	0
11	20230919	201700	74560810	5080	5080	5080	5080	0
12	20230919	201600	74560810	5080	5080	5080	5080	0
13	20230919	201500	74560810	5080	5080	5080	5080	0
14	20230919	201400	74560810	5080	5080	5080	5080	0
15	20230919	201300	74560810	5080	5080	5080	5080	0
16	20230919	201200	74560810	5080	5080	5080	5080	0
17	20230919	201100	74560810	5080	5080	5080	5080	0
18	20230919	201000	74560810	5080	5080	5080	5080	0
19	20230919	200900	74560810	5080	5080	5080	5080	0
20	20230919	200800	74560810	5080	5080	5080	5080	0
21	20230919	200700	74560810	5080	5080	5080	5080	0
22	20230919	200600	74560810	5080	5080	5080	5080	0
23	20230919	200500	74560810	5080	5080	5080	5080	0
24	20230919	200400	74560810	5080	5080	5080	5080	0
25	20230919	200300	74560810	5080	5080	5080	5080	0
26	20230919	200200	74560810	5080	5080	5080	5080	0
27	20230919	200100	74560810	5080	5080	5080	5080	0
28	20230919	200000	74560810	5080	5080	5080	5080	0
29	20230919	195900	74560810	5080	5080	5080	5080	0
30	20230919	195800	74560810	5080	5080	5080	5080	0
31	20230919	195700	74560810	5080	5080	5080	5080	0
32	20230919	195600	74560810	5080	5080	5080	5080	1230
33	20230919	195500	74560810	5080	5080	5080	5080	0
34	20230919	195400	74560810	5080	5080	5080	5080	0
35	20230919	195300	74560810	5080	5080	5080	5080	0
36	20230919	195200	74560810	5080	5080	5080	5080	0
37	20230919	195100	74560810	5080	5080	5080	5080	0
38	20230919	195000	74560810	5080	5080	5080	5080	0
39	20230919	194900	74560810	5080	5080	5080	5080	0
40	20230919	194800	74560810	5080	5080	5080	5080	0
41	20230919	194700	74560810	5080	5080	5080	5080	0
42	20230919	194600	74560810	5080	5080	5080	5080	0
43	20230919	194500	74560810	5080	5080	5080	5080	0
44	20230919	194400	74560810	5080	5080	5080	5080	0
45	20230919	194300	74560810	5080	5080	5080	5080	0
46	20230919	194200	74560810	5080	5080	5080	5080	0
47	20230919	194100	74560810	5080	5080	5080	5080	0
48	20230919	194000	74560810	5080	5080	5080	5080	0
49	20230919	193900	74560810	5080	5080	5080	5080	0
50	20230919	193800	74560810	5080	5080	5080	5080	0
51	20230919	193700	74560810	5080	5080	5080	5080	0
52	20230919	193600	74560810	5080	5080	5080	5080	0
53	20230919	193500	74560810	5080	5080	5080	5080	0
54	20230919	193400	74560810	5080	5080	5080	5080	0
55	20230919	193300	74560810	5080	5080	5080	5080	0
56	20230919	193200	74560810	5080	5080	5080	5080	0
57	20230919	193100	74560810	5080	5080	5080	5080	0
58	20230919	193000	74560810	5080	5080	5080	5080	0
59	20230919	192900	74560810	5080	5080	5080	5080	0
60	20230919	192800	74560810	5080	5080	5080	5080	0
61	20230919	192700	74560810	5080	5080	5080	5080	0
62	20230919	192600	74560810	5080	5080	5080	5080	1230
63	20230919	192500	74560810	5080	5080	5080	5080	0
64	20230919	192400	74560810	5080	5080	5080	5080	0
65	20230919	192300	74560810	5080	5080	5080	5080	0
66	20230919	192200	74560810	5080	5080	5080	5080	0
67	20230919	192100	74560810	5080	5080	5080	5080	0
68	20230919	192000	74560810	5080	5080	5080	5080	0
69	20230919	191900	74560810	5080	5080	5080	5080	0
70	20230919	191800	74560810	5080	5080	5080	5080	0
71	20230919	191700	74560810	5080	5080	5080	5080	0
72	20230919	191600	74560810	5080	5080	5080	5080	0
73	20230919	191500	74560810	5080	5080	5080	5080	0
74	20230919	191400	74560810	5080	5080	5080	5080	0
75	20230919	191300	74560810	5080	5080	5080	5080	0
76	20230919	191200	74560810	5080	5080	5080	5080	0
77	20230919	191100	74560810	5080	5080	5080	5080	0
78	20230919	191000	74560810	5080	5080	5080	5080	0
79	20230919	190900	74560810	5080	5080	5080	5080	0
80	20230919	190800	74560810	5080	5080	5080	5080	0
81	20230919	190700	74560810	5080	5080	5080	5080	0
82	20230919	190600	74560810	5080	5080	5080	5080	0
83	20230919	190500	74560810	5080	5080	5080	5080	0
84	20230919	190400	74560810	5080	5080	5080	5080	0
85	20230919	190300	74560810	5080	5080	5080	5080	0
86	20230919	190200	74560810	5080	5080	5080	5080	0
87	20230919	190100	74560810	5080	5080	5080	5080	0
88	20230919	190000	74560810	5080	5080	5080	5080	0
89	20230919	185900	74560810	5080	5080	5080	5080	0
90	20230919	185800	74560810	5080	5080	5080	5080	0
91	20230919	185700	74560810	5080	5080	5080	5080	0
92	20230919	185600	74560810	5080	5080	5080	5080	1230
93	20230919	185500	74560810	5080	5080	5080	5080	0
94	20230919	185400	74560810	5080	5080	5080	5080	0
95	20230919	185300	74560810	5080	5080	5080	5080	0
96	20230919	185200	74560810	5080	5080	5080	5080	0
97	20230919	185100	74560810	5080	5080	5080	5080	0
98	20230919	185000	74560810	5080	5080	5080	5080	0
99	20230919	184900	74560810	5080	5080	5080	5080	0
100	20230919	184800	74560810	5080	5080	5080	5080	0
101	20230919	184700	74560810	5080	5080	5080	5080	0
102	20230919	184600	74560810	5080	5080	5080	5080	0
103	20230919	184500	74560810	5080	5080	5080	5080	0
104	20230919	184400	74560810	5080	5080	5080	5080	0
105	20230919	184300	74560810	5080	5080	5080	5080	0
106	20230919	184200	74560810	5080	5080	5080	5080	0
107	20230919	184100	74560810	5080	5080	5080	5080	0
108	20230919	184000	74560810	5080	5080	5080	5080	0
109	20230919	183900	74560810	5080	5080	5080	5080	0
110	20230919	183800	74560810	5080	5080	5080	5080	0
111	20230919	183700	74560810	5080	5080	5080	5080	0
112	20230919	183600	74560810	5080	5080	5080	5080	0
113	20230919	183500	74560810	5080	5080	5080	5080	0
114	20230919	183400	74560810	5080	5080	5080	5080	0
115	20230919	183300	74560810	5080	5080	5080	5080	0
116	20230919	183200	74560810	5080	5080	5080	5080	0
117	20230919	183100	74560810	5080	5080	5080	5080	0
118	20230919	183000	74560810	5080	5080	5080	5080	0
119	20230919	182900	74560810	5080	5080	5080	5080	0
120	20230919	182800	74560810	5080	5080	5080	5080	0
121	20230919	182700	74560810	5080	5080	5080	5080	0
122	20230919	182600	74560810	5080	5080	5080	5080	1230
123	20230919	182500	74560810	5080	5080	5080	5080	0
124	20230919	182400	74560810	5080	5080	5080	5080	0
125	20230919	182300	74560810	5080	5080	5080	5080	0
126	20230919	182200	74560810	5080	5080	5080	5080	0
127	20230919	182100	74560810	5080	5080	5080	5080	0
128	20230919	182000	74560810	5080	5080	5080	5080	0
129	20230919	181900	74560810	5080	5080	5080	5080	0
130	20230919	181800	74560810	5080	5080	5080	5080	0
131	20230919	181700	74560810	5080	5080	5080	5080	0
132	20230919	181600	74560810	5080	5080	5080	5080	0
133	20230919	181500	74560810	5080	5080	5080	5080	0
134	20230919	181400	74560810	5080	5080	5080	5080	0
135	20230919	181300	74560810	5080	5080	5080	5080	0
136	20230919	181200	74560810	5080	5080	5080	5080	0
137	20230919	181100	74560810	5080	5080	5080	5080	0
138	20230919	181000	74560810	5080	5080	5080	5080	0
139	20230919	180900	74560810	5080	5080	5080	5080	0
140	20230919	180800	74560810	5080	5080	5080	5080	0
141	20230919	180700	74560810	5080	5080	5080	5080	0
142	20230919	180600	74560810	5080	5080	5080	5080	0
143	20230919	180500	74560810	5080	5080	5080	5080	0
144	20230919	180400	74560810	5080	5080	5080	5080	0
145	20230919	180300	74560810	5080	5080	5080	5080	0
146	20230919	180200	74560810	5080	5080	5080	5080	0
147	20230919	180100	74560810	5080	5080	5080	5080	0
148	20230919	180000	74560810	5080	5080	5080	5080	0
149	20230919	175900	74560810	5080	5080	5080	5080	0
150	20230919	175800	74560810	5080	5080	5080	5080	0
151	20230919	175700	74560810	5080	5080	5080	5080	0
152	20230919	175600	74560810	5080	5080	5080	5080	1230
153	20230919	175500	74560810	5080	5080	5080	5080	0
154	20230919	175400	74560810	5080	5080	5080	5080	0
155	20230919	175300	74560810	5080	5080	5080	5080	0
156	20230919	175200	74560810	5080	5080	5080	5080	0
157	20230919	175100	74560810	5080	5080	5080	5080	0
158	20230919	175000	74560810	5080	5080	5080	5080	0
159	20230919	174900	74560810	5080	5080	5080	5080	0
160	20230919	174800	74560810	5080	5080	5080	5080	0
161	20230919	174700	74560810	5080	5080	5080	5080	0
162	20230919	174600	74560810	5080	5080	5080	5080	0
163	20230919	174500	74560810	5080	5080	5080	5080	0
164	20230919	174400	74560810	5080	5080	5080	5080	0
165	20230919	174300	74560810	5080	5080	5080	5080	0
166	20230919	174200	74560810	5080	5080	5080	5080	0
167	20230919	174100	74560810	5080	5080	5080	5080	0
168	20230919	174000	74560810	5080	5080	5080	5080	0
169	20230919	173900	74560810	5080	5080	5080	5080	0
170	20230919	173800	74560810	5080	5080	5080	5080	0
171	20230919	173700	74560810	5080	5080	5080	5080	0
172	20230919	173600	74560810	5080	5080	5080	5080	0
173	20230919	173500	74560810	5080	5080	5080	5080	0
174	20230919	173400	74560810	5080	5080	5080	5080	0
175	20230919	173300	74560810	5080	5080	5080	5080	0
176	20230919	173200	74560810	5080	5080	5080	5080	0
177	20230919	173100	74560810	5080	5080	5080	5080	0
178	20230919	173000	74560810	5080	5080	5080	5080	0
179	20230919	172900	74560810	5080	5080	5080	5080	0
180	20230919	172800	74560810	5080	5080	5080	5080	0
181	20230919	172700	74560810	5080	5080	5080	5080	0
182	20230919	172600	74560810	5080	5080	5080	5080	1230
183	20230919	172500	74560810	5080	5080	5080	5080	0
184	20230919	172400	74560810	5080	5080	5080	5080	0
185	20230919	172300	74560810	5080	5080	5080	5080	0
186	20230919	172200	74560810	5080	5080	5080	5080	0
187	20230919	172100	74560810	5080	5080	5080	5080	0
188	20230919	172000	74560810	5080	5080	5080	5080	0
189	20230919	171900	74560810	5080	5080	5080	5080	0
190	20230919	171800	74560810	5080	5080	5080	5080	0
191	20230919	171700	74560810	5080	5080	5080	5080	0
192	20230919	171600	74560810	5080	5080	5080	5080	0
193	20230919	171500	74560810	5080	5080	5080	5080	0
194	20230919	171400	74560810	5080	5080	5080	5080	0
195	20230919	171300	74560810	5080	5080	5080	5080	0
196	20230919	171200	74560810	5080	5080	5080	5080	0
197	20230919	171100	74560810	5080	5080	5080	5080	0
198	20230919	171000	74560810	5080	5080	5080	5080	0
199	20230919	170900	74560810	5080	5080	5080	5080	0
200	20230919	170800	74560810	5080	5080	5080	5080	0
201	20230919	170700	74560810	5080	5080	5080	5080	0
202	20230919	170600	74560810	5080	5080	5080	5080	0
203	20230919	170500	74560810	5080	5080	5080	5080	0
204	20230919	170400	74560810	5080	5080	5080	5080	0
205	20230919	170300	74560810	5080	5080	5080	5080	0
206	20230919	170200	74560810	5080	5080	5080	5080	0
207	20230919	170100	74560810	5080	5080	5080	5080	0
208	20230919	170000	74560810	5080	5080	5080	5080	0
209	20230919	165900	74560810	5080	5080	5080	5080	0
210	20230919	165800	74560810	5080	5080	5080	5080	0
211	20230919	165700	74560810	5080	5080	5080	5080	0
212	20230919	165600	74560810	5080	5080	5080	5080	1230
213	20230919	165500	74560810	5080	5080	5080	5080	0
214	20230919	165400	74560810	5080	5080	5080	5080	0
215	20230919	165300	74560810	5080	5080	5080	5080	0
216	20230919	165200	74560810	5080	5080	5080	5080	0
217	20230919	165100	74560810	5080	5080	5080	5080	0
218	20230919	165000	74560810	5080	5080	5080	5080	0
219	20230919	164900	74560810	5080	5080	5080	5080	0
220	20230919	164800	74560810	5080	5080	5080	5080	0
221	20230919	164700	74560810	5080	5080	5080	5080	0
222	20230919	164600	74560810	5080	5080	5080	5080	0
223	20230919	164500	74560810	5080	5080	5080	5080	0
224	20230919	164400	74560810	5080	5080	5080	5080	0
225	20230919	164300	74560810	5080	5080	5080	5080	0
226	20230919	164200	74560810	5080	5080	5080	5080	0
227	20230919	164100	74560810	5080	5080	5080	5080	0
228	20230919	164000	74560810	5080	5080	5080	5080	0
229	20230919	163900	74560810	5080	5080	5080	5080	0
230	20230919	163800	74560810	5080	5080	5080	5080	0
231	20230919	163700	74560810	5080	5080	5080	5080	0
232	20230919	163600	74560810	5080	5080	5080	5080	0
233	20230919	163500	74560810	5080	5080	5080	5080	0
234	20230919	163400	74560810	5080	5080	5080	5080	0
235	20230919	163300	74560810	5080	5080	5080	5080	0
236	20230919	163200	74560810	5080	5080	5080	5080	0
237	20230919	163100	74560810	5080	5080	5080	5080	0
238	20230919	163000	74560810	5080	5080	5080	5080	0
239	20230919	162900	74560810	5080	5080	5080	5080	0
240	20230919	162800	74560810	5080	5080	5080	5080	0
241	20230919	162700	74560810	5080	5080	5080	5080	0
242	20230919	162600	74560810	5080	5080	5080	5080	1230
243	20230919	162500	74560810	5080	5080	5080	5080	0
244	20230919	162400	74560810	5080	5080	5080	5080	0
245	20230919	162300	74560810	5080	5080	5080	5080	0
246	20230919	162200	74560810	5080	5080	5080	5080	0
247	20230919	162100	74560810	5080	5080	5080	5080	0
248	20230919	162000	74560810	5080	5080	5080	5080	0
249	20230919	161900	74560810	5080	5080	5080	5080	0
250	20230919	161800	74560810	5080	5080	5080	5080	0
251	20230919	161700	74560810	5080	5080	5080	5080	0
252	20230919	161600	74560810	5080	5080	5080	5080	0
253	20230919	161500	74560810	5080	5080	5080	5080	0
254	20230919	161400	74560810	5080	5080	5080	5080	0
255	20230919	161300	74560810	5080	5080	5080	5080	0
256	20230919	161200	74560810	5080	5080	5080	5080	0
257	20230919	161100	74560810	5080	5080	5080	5080	0
258	20230919	161000	74560810	5080	5080	5080	5080	0
259	20230919	160900	74560810	5080	5080	5080	5080	0
260	20230919	160800	74560810	5080	5080	5080	5080	0
261	20230919	160700	74560810	5080	5080	5080	5080	0
262	20230919	160600	74560810	5080	5080	5080	5080	0
263	20230919	160500	74560810	5080	5080	5080	5080	0
264	20230919	160400	74560810	5080	5080	5080	5080	0
265	20230919	160300	74560810	5080	5080	5080	5080	0
266	20230919	160200	74560810	5080	5080	5080	5080	0
267	20230919	160100	74560810	5080	5080	5080	5080	0
268	20230919	160000	74560810	5080	5080	5080	5080	0
269	20230919	155900	74560810	5080	5080	5080	5080	0
270	20230919	155800	74560810	5080	5080	5080	5080	0
271	20230919	155700	74560810	5080	5080	5080	5080	0
272	20230919	155600	74560810	5080	5080	5080	5080	1230
273	20230919	155500	74560810	5080	5080	5080	5080	0
274	20230919	155400	74560810	5080	5080	5080	5080	0
275	20230919	155300	74560810	5080	5080	5080	5080	0
276	20230919	155200	74560810	5080	5080	5080	5080	0
277	20230919	155100	74560810	5080	5080	5080	5080	0
278	20230919	155000	74560810	5080	5080	5080	5080	0
279	20230919	154900	74560810	5080	5080	5080	5080	0
280	20230919	154800	74560810	5080	5080	5080	5080	0
281	20230919	154700	74560810	5080	5080	5080	5080	0
282	20230919	154600	74560810	5080	5080	5080	5080	0
283	20230919	154500	74560810	5080	5080	5080	5080	0
284	20230919	154400	74560810	5080	5080	5080	5080	0
285	20230919	154300	74560810	5080	5080	5080	5080	0
286	20230919	154200	74560810	5080	5080	5080	5080	0
287	20230919	154100	74560810	5080	5080	5080	5080	0
288	20230919	154000	74560810	5080	5080	5080	5080	0
289	20230919	153900	74560810	5080	5080	5080	5080	0
290	20230919	153800	74560810	5080	5080	5080	5080	0
291	20230919	153700	74560810	5080	5080	5080	5080	0
292	20230919	153600	74560810	5080	5080	5080	5080	0
293	20230919	153500	74560810	5080	5080	5080	5080	0
294	20230919	153400	74560810	5080	5080	5080	5080	0
295	20230919	153300	74560810	5080	5080	5080	5080	0
296	20230919	153200	74560810	5080	5080	5080	5080	0
297	20230919	153100	74560810	5080	5080	5080	5080	0
298	20230919	153000	74560810	5080	5080	5080	5080	1230
299	20230919	152900	68312410	5130	5130	5130	5130	0
300	20230919	152800	68312410	5130	5130	5130	5130	0
301	20230919	152700	68312410	5130	5130	5130	5130	0
302	20230919	152600	68312410	5130	5130	5130	5130	0
303	20230919	152500	68312410	5130	5130	5130	5130	0
304	20230919	152400	68312410	5130	5130	5130	5130	0
305	20230919	152300	68312410	5130	5130	5130	5130	0
306	20230919	152200	68312410	5130	5130	5130	5130	0
307	20230919	152100	68312410	5130	5130	5130	5130	0
308	20230919	152000	68312410	5130	5130	5130	5130	0
309	20230919	151900	68312410	5130	5130	5130	5130	0
310	20230919	151800	68312410	5130	5130	5130	5130	0
311	20230919	151700	68312410	5130	5130	5130	5130	2
312	20230919	151600	68302150	5080	5080	5080	5080	6
313	20230919	151500	68271670	5120	5120	5120	5120	95
314	20230919	151400	67785270	5110	5110	5110	5110	1
315	20230919	151300	67780160	5080	5110	5120	5080	330
316	20230919	151200	66096590	5100	5100	5100	5100	0
317	20230919	151100	66096590	5100	5100	5100	5100	0
318	20230919	151000	66096590	5100	5100	5100	5100	0
319	20230919	150900	66096590	5100	5100	5100	5100	0
320	20230919	150800	66096590	5100	5080	5100	5080	5
321	20230919	150700	66071150	5080	5080	5080	5080	273
322	20230919	150600	64684310	5110	5110	5110	5110	0
323	20230919	150500	64684310	5110	5110	5110	5110	0
324	20230919	150400	64684310	5110	5110	5110	5110	0
325	20230919	150300	64684310	5110	5110	5110	5110	0
326	20230919	150200	64684310	5110	5110	5110	5110	0
327	20230919	150100	64684310	5110	5110	5110	5110	0
328	20230919	150000	64684310	5110	5110	5110	5110	1
329	20230919	145900	64679200	5110	5110	5110	5110	0
330	20230919	145800	64679200	5110	5110	5110	5110	0
331	20230919	145700	64679200	5110	5110	5110	5110	0
332	20230919	145600	64679200	5110	5110	5110	5110	0
333	20230919	145500	64679200	5110	5110	5110	5110	0
334	20230919	145400	64679200	5110	5110	5110	5110	1
335	20230919	145300	64674090	5080	5080	5080	5080	0
336	20230919	145200	64674090	5080	5080	5080	5080	1
337	20230919	145100	64669010	5080	5080	5080	5080	0
338	20230919	145000	64669010	5080	5080	5080	5080	0
339	20230919	144900	64669010	5080	5080	5080	5080	0
340	20230919	144800	64669010	5080	5080	5080	5080	0
341	20230919	144700	64669010	5080	5070	5080	5070	11
342	20230919	144600	64613230	5070	5070	5070	5070	0
343	20230919	144500	64613230	5070	5070	5070	5070	0
344	20230919	144400	64613230	5070	5070	5070	5070	0
345	20230919	144300	64613230	5070	5070	5070	5070	75
346	20230919	144200	64232980	5090	5090	5090	5090	0
347	20230919	144100	64232980	5090	5090	5090	5090	0
348	20230919	144000	64232980	5090	5090	5090	5090	0
349	20230919	143900	64232980	5090	5090	5090	5090	31
350	20230919	143800	64075190	5110	5100	5110	5100	2
351	20230919	143700	64064980	5090	5090	5090	5090	71
352	20230919	143600	63703590	5090	5090	5090	5090	0
353	20230919	143500	63703590	5090	5090	5090	5090	0
354	20230919	143400	63703590	5090	5090	5090	5090	0
355	20230919	143300	63703590	5090	5090	5090	5090	0
356	20230919	143200	63703590	5090	5090	5090	5090	0
357	20230919	143100	63703590	5090	5090	5090	5090	0
358	20230919	143000	63703590	5090	5090	5090	5090	0
359	20230919	142900	63703590	5090	5090	5090	5090	1
360	20230919	142800	63698500	5070	5070	5070	5070	0
361	20230919	142700	63698500	5070	5070	5070	5070	0
362	20230919	142600	63698500	5070	5070	5070	5070	0
363	20230919	142500	63698500	5070	5080	5080	5070	217
364	20230919	142400	62596520	5080	5080	5080	5080	4
365	20230919	142300	62576200	5080	5080	5080	5080	206
366	20230919	142200	61529720	5100	5100	5100	5100	0
367	20230919	142100	61529720	5100	5100	5100	5100	0
368	20230919	142000	61529720	5100	5100	5100	5100	0
369	20230919	141900	61529720	5100	5100	5100	5100	0
370	20230919	141800	61529720	5100	5100	5100	5100	0
371	20230919	141700	61529720	5100	5100	5100	5100	0
372	20230919	141600	61529720	5100	5100	5100	5100	0
373	20230919	141500	61529720	5100	5100	5100	5100	0
374	20230919	141400	61529720	5100	5100	5100	5100	0
375	20230919	141300	61529720	5100	5080	5100	5080	3
376	20230919	141200	61514460	5080	5080	5080	5080	0
377	20230919	141100	61514460	5080	5080	5080	5080	10
378	20230919	141000	61463660	5090	5090	5090	5090	0
379	20230919	140900	61463660	5090	5090	5090	5090	0
380	20230919	140800	61463660	5090	5080	5090	5080	4
381	20230919	140700	61443330	5080	5080	5080	5080	0
382	20230919	140600	61443330	5080	5080	5080	5080	0
383	20230919	140500	61443330	5080	5080	5080	5080	150
384	20230919	140400	60681330	5080	5080	5080	5080	0
385	20230919	140300	60681330	5080	5090	5090	5080	123
386	20230919	140200	60056120	5090	5080	5090	5080	56
387	20230919	140100	59771620	5090	5090	5090	5090	0
388	20230919	140000	59771620	5090	5090	5090	5090	0
389	20230919	135900	59771620	5090	5090	5090	5090	0
390	20230919	135800	59771620	5090	5090	5090	5090	0
391	20230919	135700	59771620	5090	5080	5090	5070	92
392	20230919	135600	59305040	5080	5080	5080	5080	64
393	20230919	135500	58979920	5080	5080	5080	5080	84
394	20230919	135400	58553200	5080	5080	5080	5080	93
395	20230919	135300	58080760	5080	5080	5080	5080	32
396	20230919	135200	57918200	5080	5080	5080	5080	45
397	20230919	135100	57689600	5090	5090	5090	5090	0
398	20230919	135000	57689600	5090	5090	5090	5090	0
399	20230919	134900	57689600	5090	5090	5090	5090	0
400	20230919	134800	57689600	5090	5090	5090	5090	0
401	20230919	134700	57689600	5090	5090	5090	5090	0
402	20230919	134600	57689600	5090	5090	5090	5090	0
403	20230919	134500	57689600	5090	5090	5090	5090	0
404	20230919	134400	57689600	5090	5090	5090	5090	0
405	20230919	134300	57689600	5090	5090	5090	5090	0
406	20230919	134200	57689600	5090	5090	5090	5090	0
407	20230919	134100	57689600	5090	5090	5090	5090	1
408	20230919	134000	57684510	5070	5070	5070	5070	8
409	20230919	133900	57643950	5090	5090	5090	5090	0
410	20230919	133800	57643950	5090	5090	5090	5090	0
411	20230919	133700	57643950	5090	5090	5090	5090	0
412	20230919	133600	57643950	5090	5090	5090	5090	1
413	20230919	133500	57638860	5070	5070	5070	5070	1
414	20230919	133400	57633790	5070	5070	5070	5070	2
415	20230919	133300	57623650	5070	5070	5070	5070	0
416	20230919	133200	57623650	5070	5070	5070	5070	0
417	20230919	133100	57623650	5070	5070	5070	5070	0
418	20230919	133000	57623650	5070	5070	5070	5070	0
419	20230919	132900	57623650	5070	5070	5070	5070	5
420	20230919	132800	57598300	5090	5090	5090	5090	0
421	20230919	132700	57598300	5090	5090	5090	5090	0
422	20230919	132600	57598300	5090	5090	5090	5090	0
423	20230919	132500	57598300	5090	5090	5090	5090	0
424	20230919	132400	57598300	5090	5090	5090	5090	0
425	20230919	132300	57598300	5090	5090	5090	5090	1
426	20230919	132200	57593210	5080	5080	5080	5080	0
427	20230919	132100	57593210	5080	5080	5080	5080	0
428	20230919	132000	57593210	5080	5080	5080	5080	325
429	20230919	131900	55942210	5080	5080	5080	5080	0
430	20230919	131800	55942210	5080	5080	5080	5080	0
431	20230919	131700	55942210	5080	5080	5080	5080	0
432	20230919	131600	55942210	5080	5080	5080	5080	431
433	20230919	131500	53752730	5080	5080	5080	5080	346
434	20230919	131400	51995050	5070	5080	5080	5070	923
435	20230919	131300	47314220	5100	5100	5100	5100	0
436	20230919	131200	47314220	5100	5100	5100	5100	0
437	20230919	131100	47314220	5100	5100	5100	5100	0
438	20230919	131000	47314220	5100	5100	5100	5100	0
439	20230919	130900	47314220	5100	5100	5100	5100	0
440	20230919	130800	47314220	5100	5100	5100	5100	0
441	20230919	130700	47314220	5100	5100	5100	5100	0
442	20230919	130600	47314220	5100	5100	5100	5100	0
443	20230919	130500	47314220	5100	5100	5100	5100	0
444	20230919	130400	47314220	5100	5100	5100	5100	0
445	20230919	130300	47314220	5100	5100	5100	5100	0
446	20230919	130200	47314220	5100	5100	5100	5100	0
447	20230919	130100	47314220	5100	5100	5100	5100	0
448	20230919	130000	47314220	5100	5100	5100	5100	1
449	20230919	125900	47309120	5100	5100	5100	5100	0
450	20230919	125800	47309120	5100	5100	5100	5100	0
451	20230919	125700	47309120	5100	5100	5100	5100	0
452	20230919	125600	47309120	5100	5100	5100	5100	0
453	20230919	125500	47309120	5100	5100	5100	5100	0
454	20230919	125400	47309120	5100	5100	5100	5100	0
455	20230919	125300	47309120	5100	5100	5100	5100	0
456	20230919	125200	47309120	5100	5100	5100	5100	0
457	20230919	125100	47309120	5100	5100	5100	5100	0
458	20230919	125000	47309120	5100	5100	5100	5100	0
459	20230919	124900	47309120	5100	5100	5100	5100	0
460	20230919	124800	47309120	5100	5100	5100	5100	0
461	20230919	124700	47309120	5100	5100	5100	5100	0
462	20230919	124600	47309120	5100	5100	5100	5100	0
463	20230919	124500	47309120	5100	5100	5100	5100	0
464	20230919	124400	47309120	5100	5100	5100	5100	0
465	20230919	124300	47309120	5100	5100	5100	5100	1
466	20230919	124200	47304020	5080	5080	5080	5080	0
467	20230919	124100	47304020	5080	5080	5080	5080	0
468	20230919	124000	47304020	5080	5080	5080	5080	0
469	20230919	123900	47304020	5080	5080	5080	5080	0
470	20230919	123800	47304020	5080	5080	5080	5080	60
471	20230919	123700	46999220	5080	5100	5100	5080	115
472	20230919	123600	46414830	5110	5110	5110	5110	0
473	20230919	123500	46414830	5110	5110	5110	5110	0
474	20230919	123400	46414830	5110	5110	5110	5110	0
475	20230919	123300	46414830	5110	5110	5110	5110	0
476	20230919	123200	46414830	5110	5110	5110	5110	0
477	20230919	123100	46414830	5110	5110	5110	5110	0
478	20230919	123000	46414830	5110	5110	5110	5110	0
479	20230919	122900	46414830	5110	5110	5110	5110	222
480	20230919	122800	45280410	5110	5110	5110	5110	0
481	20230919	122700	45280410	5110	5110	5110	5110	0
482	20230919	122600	45280410	5110	5110	5110	5110	0
483	20230919	122500	45280410	5110	5110	5110	5110	0
484	20230919	122400	45280410	5110	5110	5110	5110	0
485	20230919	122300	45280410	5110	5110	5110	5110	0
486	20230919	122200	45280410	5110	5110	5110	5110	0
487	20230919	122100	45280410	5110	5110	5110	5110	20
488	20230919	122000	45178210	5110	5110	5110	5110	0
489	20230919	121900	45178210	5110	5110	5110	5110	0
490	20230919	121800	45178210	5110	5100	5110	5100	217
491	20230919	121700	44069440	5090	5090	5090	5090	0
492	20230919	121600	44069440	5090	5090	5090	5090	1
493	20230919	121500	44064350	5090	5090	5090	5090	46
494	20230919	121400	43830210	5090	5090	5090	5090	0
495	20230919	121300	43830210	5090	5090	5090	5090	0
496	20230919	121200	43830210	5090	5090	5090	5090	0
497	20230919	121100	43830210	5090	5090	5090	5090	0
498	20230919	121000	43830210	5090	5090	5090	5090	20
499	20230919	120900	43728410	5090	5090	5090	5090	0
500	20230919	120800	43728410	5090	5090	5090	5090	0
501	20230919	120700	43728410	5090	5090	5090	5090	5
502	20230919	120600	43702960	5090	5090	5090	5090	0
503	20230919	120500	43702960	5090	5090	5090	5090	101
504	20230919	120400	43188870	5090	5090	5090	5090	0
505	20230919	120300	43188870	5090	5090	5090	5090	0
506	20230919	120200	43188870	5090	5090	5090	5090	0
507	20230919	120100	43188870	5090	5090	5090	5090	59
508	20230919	120000	42888560	5070	5080	5080	5070	518
509	20230919	115900	40257300	5080	5080	5080	5080	0
510	20230919	115800	40257300	5080	5080	5080	5080	0
511	20230919	115700	40257300	5080	5080	5080	5080	0
512	20230919	115600	40257300	5080	5080	5080	5080	0
513	20230919	115500	40257300	5080	5080	5080	5080	0
514	20230919	115400	40257300	5080	5080	5080	5080	0
515	20230919	115300	40257300	5080	5080	5080	5080	0
516	20230919	115200	40257300	5080	5080	5080	5080	0
517	20230919	115100	40257300	5080	5080	5080	5080	0
518	20230919	115000	40257300	5080	5080	5080	5080	0
519	20230919	114900	40257300	5080	5080	5080	5080	0
520	20230919	114800	40257300	5080	5080	5080	5080	0
521	20230919	114700	40257300	5080	5080	5080	5080	0
522	20230919	114600	40257300	5080	5080	5080	5080	0
523	20230919	114500	40257300	5080	5080	5080	5080	0
524	20230919	114400	40257300	5080	5080	5080	5080	0
525	20230919	114300	40257300	5080	5080	5080	5080	0
526	20230919	114200	40257300	5080	5080	5080	5080	0
527	20230919	114100	40257300	5080	5080	5080	5080	0
528	20230919	114000	40257300	5080	5080	5080	5080	0
529	20230919	113900	40257300	5080	5080	5080	5080	0
530	20230919	113800	40257300	5080	5080	5080	5080	0
531	20230919	113700	40257300	5080	5080	5080	5080	1
532	20230919	113600	40252220	5080	5080	5080	5080	1
533	20230919	113500	40247140	5080	5080	5080	5080	0
534	20230919	113400	40247140	5080	5080	5080	5080	0
535	20230919	113300	40247140	5080	5080	5080	5080	0
536	20230919	113200	40247140	5080	5080	5080	5080	0
537	20230919	113100	40247140	5080	5080	5080	5080	0
538	20230919	113000	40247140	5080	5080	5080	5080	0
539	20230919	112900	40247140	5080	5080	5080	5080	0
540	20230919	112800	40247140	5080	5080	5080	5080	0
541	20230919	112700	40247140	5080	5080	5080	5080	0
542	20230919	112600	40247140	5080	5080	5080	5080	0
543	20230919	112500	40247140	5080	5080	5080	5080	0
544	20230919	112400	40247140	5080	5080	5080	5080	0
545	20230919	112300	40247140	5080	5080	5080	5080	0
546	20230919	112200	40247140	5080	5080	5080	5080	0
547	20230919	112100	40247140	5080	5080	5080	5080	0
548	20230919	112000	40247140	5080	5080	5080	5080	0
549	20230919	111900	40247140	5080	5080	5080	5080	0
550	20230919	111800	40247140	5080	5080	5080	5080	0
551	20230919	111700	40247140	5080	5080	5080	5080	10
552	20230919	111600	40196340	5080	5080	5080	5080	219
553	20230919	111500	39083820	5080	5080	5080	5080	0
554	20230919	111400	39083820	5080	5080	5080	5080	0
555	20230919	111300	39083820	5080	5080	5080	5080	0
556	20230919	111200	39083820	5080	5080	5080	5080	0
557	20230919	111100	39083820	5080	5080	5080	5080	0
558	20230919	111000	39083820	5080	5080	5080	5080	0
559	20230919	110900	39083820	5080	5080	5080	5080	0
560	20230919	110800	39083820	5080	5080	5080	5080	0
561	20230919	110700	39083820	5080	5080	5080	5080	0
562	20230919	110600	39083820	5080	5080	5080	5080	0
563	20230919	110500	39083820	5080	5080	5080	5080	0
564	20230919	110400	39083820	5080	5080	5080	5080	0
565	20230919	110300	39083820	5080	5080	5080	5080	0
566	20230919	110200	39083820	5080	5080	5080	5080	1
567	20230919	110100	39078740	5060	5080	5080	5060	7
568	20230919	110000	39043300	5080	5080	5080	5080	0
569	20230919	105900	39043300	5080	5080	5080	5080	0
570	20230919	105800	39043300	5080	5080	5080	5080	0
571	20230919	105700	39043300	5080	5080	5080	5080	0
572	20230919	105600	39043300	5080	5080	5080	5080	0
573	20230919	105500	39043300	5080	5080	5080	5080	0
574	20230919	105400	39043300	5080	5080	5080	5080	0
575	20230919	105300	39043300	5080	5080	5080	5080	0
576	20230919	105200	39043300	5080	5080	5080	5080	0
577	20230919	105100	39043300	5080	5080	5080	5080	0
578	20230919	105000	39043300	5080	5080	5080	5080	0
579	20230919	104900	39043300	5080	5080	5080	5080	0
580	20230919	104800	39043300	5080	5080	5080	5080	0
581	20230919	104700	39043300	5080	5080	5080	5080	0
582	20230919	104600	39043300	5080	5080	5080	5080	1
583	20230919	104500	39038220	5080	5080	5080	5080	0
584	20230919	104400	39038220	5080	5080	5080	5080	0
585	20230919	104300	39038220	5080	5080	5080	5080	0
586	20230919	104200	39038220	5080	5070	5080	5070	2
587	20230919	104100	39028070	5060	5060	5060	5060	0
588	20230919	104000	39028070	5060	5060	5060	5060	5
589	20230919	103900	39002770	5070	5070	5070	5070	0
590	20230919	103800	39002770	5070	5070	5070	5070	0
591	20230919	103700	39002770	5070	5070	5070	5070	0
592	20230919	103600	39002770	5070	5070	5070	5070	0
593	20230919	103500	39002770	5070	5070	5070	5070	0
594	20230919	103400	39002770	5070	5070	5070	5070	0
595	20230919	103300	39002770	5070	5070	5070	5070	2
596	20230919	103200	38992630	5070	5070	5070	5070	0
597	20230919	103100	38992630	5070	5070	5070	5070	0
598	20230919	103000	38992630	5070	5070	5070	5070	0
599	20230919	102900	38992630	5070	5070	5070	5070	0
600	20230919	102800	38992630	5070	5070	5070	5070	0
601	20230919	102700	38992630	5070	5070	5070	5070	0
602	20230919	102600	38992630	5070	5070	5070	5070	0
603	20230919	102500	38992630	5070	5070	5070	5070	0
604	20230919	102400	38992630	5070	5070	5070	5070	1
605	20230919	102300	38987560	5050	5050	5050	5050	0
606	20230919	102200	38987560	5050	5050	5050	5050	0
607	20230919	102100	38987560	5050	5050	5050	5050	0
608	20230919	102000	38987560	5050	5050	5050	5050	0
609	20230919	101900	38987560	5050	5050	5050	5050	0
610	20230919	101800	38987560	5050	5050	5050	5050	343
611	20230919	101700	37255410	5060	5060	5060	5060	0
612	20230919	101600	37255410	5060	5060	5060	5060	521
613	20230919	101500	34619150	5080	5080	5080	5080	0
614	20230919	101400	34619150	5080	5080	5080	5080	0
615	20230919	101300	34619150	5080	5080	5080	5080	0
616	20230919	101200	34619150	5080	5080	5080	5080	0
617	20230919	101100	34619150	5080	5080	5080	5080	0
618	20230919	101000	34619150	5080	5080	5080	5080	0
619	20230919	100900	34619150	5080	5080	5080	5080	0
620	20230919	100800	34619150	5080	5080	5080	5080	0
621	20230919	100700	34619150	5080	5060	5080	5060	6
622	20230919	100600	34588770	5060	5060	5060	5060	202
623	20230919	100500	33566650	5060	5060	5060	5060	0
624	20230919	100400	33566650	5060	5060	5060	5060	93
625	20230919	100300	33096070	5060	5070	5070	5060	78
626	20230919	100200	32701290	5070	5070	5070	5070	40
627	20230919	100100	32498490	5070	5070	5070	5070	1
628	20230919	100000	32493420	5080	5080	5080	5080	1
629	20230919	095900	32488340	5070	5070	5070	5070	0
630	20230919	095800	32488340	5070	5070	5070	5070	0
631	20230919	095700	32488340	5070	5070	5070	5070	0
632	20230919	095600	32488340	5070	5070	5070	5070	60
633	20230919	095500	32184140	5060	5060	5060	5060	60
634	20230919	095400	31880540	5070	5070	5070	5070	5
635	20230919	095300	31855190	5070	5070	5070	5070	0
636	20230919	095200	31855190	5070	5060	5070	5060	12
637	20230919	095100	31794360	5060	5060	5060	5060	197
638	20230919	095000	30797540	5060	5060	5060	5060	592
639	20230919	094900	27802020	5060	5060	5060	5060	0
640	20230919	094800	27802020	5060	5060	5060	5060	0
641	20230919	094700	27802020	5060	5060	5060	5060	0
642	20230919	094600	27802020	5060	5060	5060	5060	0
643	20230919	094500	27802020	5060	5060	5060	5060	110
644	20230919	094400	27245420	5070	5070	5070	5070	226
645	20230919	094300	26099600	5070	5070	5070	5070	0
646	20230919	094200	26099600	5070	5070	5070	5070	0
647	20230919	094100	26099600	5070	5070	5070	5070	0
648	20230919	094000	26099600	5070	5070	5070	5070	0
649	20230919	093900	26099600	5070	5070	5070	5070	9
650	20230919	093800	26053970	5090	5090	5090	5090	0
651	20230919	093700	26053970	5090	5090	5090	5090	0
652	20230919	093600	26053970	5090	5090	5090	5090	1
653	20230919	093500	26048880	5090	5090	5090	5090	0
654	20230919	093400	26048880	5090	5090	5090	5090	0
655	20230919	093300	26048880	5090	5090	5090	5090	1
656	20230919	093200	26043790	5090	5070	5090	5070	2
657	20230919	093100	26033630	5060	5060	5060	5060	0
658	20230919	093000	26033630	5060	5060	5060	5060	371
659	20230919	092900	24156370	5060	5080	5080	5060	1800
660	20230919	092800	15032640	5090	5090	5090	5090	18
661	20230919	092700	14941020	5100	5100	5100	5100	0
662	20230919	092600	14941020	5100	5100	5100	5100	0
663	20230919	092500	14941020	5100	5100	5100	5100	1
664	20230919	092400	14935920	5090	5090	5090	5090	0
665	20230919	092300	14935920	5090	5090	5090	5090	0
666	20230919	092200	14935920	5090	5090	5090	5090	0
667	20230919	092100	14935920	5090	5090	5090	5090	0
668	20230919	092000	14935920	5090	5090	5090	5090	483
669	20230919	091900	12477450	5090	5090	5090	5090	1
670	20230919	091800	12472360	5060	5100	5100	5060	1960
671	20230919	091700	2538280	5100	5100	5100	5100	0
672	20230919	091600	2538280	5100	5100	5100	5100	0
673	20230919	091500	2538280	5100	5100	5100	5100	265
674	20230919	091400	1186780	5100	5110	5110	5100	120
675	20230919	091300	573920	5140	5140	5140	5140	0
676	20230919	091200	573920	5140	5140	5140	5140	0
677	20230919	091100	573920	5140	5110	5140	5110	4
678	20230919	091000	553450	5110	5110	5110	5110	0
679	20230919	090900	553450	5110	5110	5110	5110	0
680	20230919	090800	553450	5110	5110	5110	5110	11
681	20230919	090700	497240	5150	5150	5150	5150	0
682	20230919	090600	497240	5150	5150	5150	5150	0
683	20230919	090500	497240	5150	5130	5150	5130	2
684	20230919	090400	486960	5110	5110	5110	5110	0
685	20230919	090300	486960	5110	5110	5110	5110	0
686	20230919	090200	486960	5110	5110	5110	5110	0
687	20230919	090100	486960	5110	5110	5110	5110	24
688	20230919	090000	364320	5060	5060	5060	5060	72