KissMeData/066130/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	192800	99510590	5070	5070	5070	5070	336
3	20230915	192700	99510590	5070	5070	5070	5070	0
4	20230915	192600	99510590	5070	5070	5070	5070	0
5	20230915	192500	99510590	5070	5070	5070	5070	0
6	20230915	192400	99510590	5070	5070	5070	5070	0
7	20230915	192300	99510590	5070	5070	5070	5070	0
8	20230915	192200	99510590	5070	5070	5070	5070	0
9	20230915	192100	99510590	5070	5070	5070	5070	0
10	20230915	192000	99510590	5070	5070	5070	5070	0
11	20230915	191900	99510590	5070	5070	5070	5070	0
12	20230915	191800	99510590	5070	5070	5070	5070	0
13	20230915	191700	99510590	5070	5070	5070	5070	0
14	20230915	191600	99510590	5070	5070	5070	5070	0
15	20230915	191500	99510590	5070	5070	5070	5070	0
16	20230915	191400	99510590	5070	5070	5070	5070	0
17	20230915	191300	99510590	5070	5070	5070	5070	0
18	20230915	191200	99510590	5070	5070	5070	5070	0
19	20230915	191100	99510590	5070	5070	5070	5070	0
20	20230915	191000	99510590	5070	5070	5070	5070	0
21	20230915	190900	99510590	5070	5070	5070	5070	0
22	20230915	190800	99510590	5070	5070	5070	5070	0
23	20230915	190700	99510590	5070	5070	5070	5070	0
24	20230915	190600	99510590	5070	5070	5070	5070	0
25	20230915	190500	99510590	5070	5070	5070	5070	0
26	20230915	190400	99510590	5070	5070	5070	5070	0
27	20230915	190300	99510590	5070	5070	5070	5070	0
28	20230915	190200	99510590	5070	5070	5070	5070	0
29	20230915	190100	99510590	5070	5070	5070	5070	0
30	20230915	190000	99510590	5070	5070	5070	5070	0
31	20230915	185900	99510590	5070	5070	5070	5070	0
32	20230915	185800	99510590	5070	5070	5070	5070	336
33	20230915	185700	99510590	5070	5070	5070	5070	0
34	20230915	185600	99510590	5070	5070	5070	5070	0
35	20230915	185500	99510590	5070	5070	5070	5070	0
36	20230915	185400	99510590	5070	5070	5070	5070	0
37	20230915	185300	99510590	5070	5070	5070	5070	0
38	20230915	185200	99510590	5070	5070	5070	5070	0
39	20230915	185100	99510590	5070	5070	5070	5070	0
40	20230915	185000	99510590	5070	5070	5070	5070	0
41	20230915	184900	99510590	5070	5070	5070	5070	0
42	20230915	184800	99510590	5070	5070	5070	5070	0
43	20230915	184700	99510590	5070	5070	5070	5070	0
44	20230915	184600	99510590	5070	5070	5070	5070	0
45	20230915	184500	99510590	5070	5070	5070	5070	0
46	20230915	184400	99510590	5070	5070	5070	5070	0
47	20230915	184300	99510590	5070	5070	5070	5070	0
48	20230915	184200	99510590	5070	5070	5070	5070	0
49	20230915	184100	99510590	5070	5070	5070	5070	0
50	20230915	184000	99510590	5070	5070	5070	5070	0
51	20230915	183900	99510590	5070	5070	5070	5070	0
52	20230915	183800	99510590	5070	5070	5070	5070	0
53	20230915	183700	99510590	5070	5070	5070	5070	0
54	20230915	183600	99510590	5070	5070	5070	5070	0
55	20230915	183500	99510590	5070	5070	5070	5070	0
56	20230915	183400	99510590	5070	5070	5070	5070	0
57	20230915	183300	99510590	5070	5070	5070	5070	0
58	20230915	183200	99510590	5070	5070	5070	5070	0
59	20230915	183100	99510590	5070	5070	5070	5070	0
60	20230915	183000	99510590	5070	5070	5070	5070	0
61	20230915	182900	99510590	5070	5070	5070	5070	0
62	20230915	182800	99510590	5070	5070	5070	5070	336
63	20230915	182700	99510590	5070	5070	5070	5070	0
64	20230915	182600	99510590	5070	5070	5070	5070	0
65	20230915	182500	99510590	5070	5070	5070	5070	0
66	20230915	182400	99510590	5070	5070	5070	5070	0
67	20230915	182300	99510590	5070	5070	5070	5070	0
68	20230915	182200	99510590	5070	5070	5070	5070	0
69	20230915	182100	99510590	5070	5070	5070	5070	0
70	20230915	182000	99510590	5070	5070	5070	5070	0
71	20230915	181900	99510590	5070	5070	5070	5070	0
72	20230915	181800	99510590	5070	5070	5070	5070	0
73	20230915	181700	99510590	5070	5070	5070	5070	0
74	20230915	181600	99510590	5070	5070	5070	5070	0
75	20230915	181500	99510590	5070	5070	5070	5070	0
76	20230915	181400	99510590	5070	5070	5070	5070	0
77	20230915	181300	99510590	5070	5070	5070	5070	0
78	20230915	181200	99510590	5070	5070	5070	5070	0
79	20230915	181100	99510590	5070	5070	5070	5070	0
80	20230915	181000	99510590	5070	5070	5070	5070	0
81	20230915	180900	99510590	5070	5070	5070	5070	0
82	20230915	180800	99510590	5070	5070	5070	5070	0
83	20230915	180700	99510590	5070	5070	5070	5070	0
84	20230915	180600	99510590	5070	5070	5070	5070	0
85	20230915	180500	99510590	5070	5070	5070	5070	0
86	20230915	180400	99510590	5070	5070	5070	5070	0
87	20230915	180300	99510590	5070	5070	5070	5070	0
88	20230915	180200	99510590	5070	5070	5070	5070	0
89	20230915	180100	99510590	5070	5070	5070	5070	0
90	20230915	180000	99510590	5070	5070	5070	5070	0
91	20230915	175900	99510590	5070	5070	5070	5070	0
92	20230915	175800	99510590	5070	5070	5070	5070	336
93	20230915	175700	99510590	5070	5070	5070	5070	0
94	20230915	175600	99510590	5070	5070	5070	5070	0
95	20230915	175500	99510590	5070	5070	5070	5070	0
96	20230915	175400	99510590	5070	5070	5070	5070	0
97	20230915	175300	99510590	5070	5070	5070	5070	0
98	20230915	175200	99510590	5070	5070	5070	5070	0
99	20230915	175100	99510590	5070	5070	5070	5070	0
100	20230915	175000	99510590	5070	5070	5070	5070	0
101	20230915	174900	99510590	5070	5070	5070	5070	0
102	20230915	174800	99510590	5070	5070	5070	5070	0
103	20230915	174700	99510590	5070	5070	5070	5070	0
104	20230915	174600	99510590	5070	5070	5070	5070	0
105	20230915	174500	99510590	5070	5070	5070	5070	0
106	20230915	174400	99510590	5070	5070	5070	5070	0
107	20230915	174300	99510590	5070	5070	5070	5070	0
108	20230915	174200	99510590	5070	5070	5070	5070	0
109	20230915	174100	99510590	5070	5070	5070	5070	0
110	20230915	174000	99510590	5070	5070	5070	5070	0
111	20230915	173900	99510590	5070	5070	5070	5070	0
112	20230915	173800	99510590	5070	5070	5070	5070	0
113	20230915	173700	99510590	5070	5070	5070	5070	0
114	20230915	173600	99510590	5070	5070	5070	5070	0
115	20230915	173500	99510590	5070	5070	5070	5070	0
116	20230915	173400	99510590	5070	5070	5070	5070	0
117	20230915	173300	99510590	5070	5070	5070	5070	0
118	20230915	173200	99510590	5070	5070	5070	5070	0
119	20230915	173100	99510590	5070	5070	5070	5070	0
120	20230915	173000	99510590	5070	5070	5070	5070	0
121	20230915	172900	99510590	5070	5070	5070	5070	0
122	20230915	172800	99510590	5070	5070	5070	5070	336
123	20230915	172700	99510590	5070	5070	5070	5070	0
124	20230915	172600	99510590	5070	5070	5070	5070	0
125	20230915	172500	99510590	5070	5070	5070	5070	0
126	20230915	172400	99510590	5070	5070	5070	5070	0
127	20230915	172300	99510590	5070	5070	5070	5070	0
128	20230915	172200	99510590	5070	5070	5070	5070	0
129	20230915	172100	99510590	5070	5070	5070	5070	0
130	20230915	172000	99510590	5070	5070	5070	5070	0
131	20230915	171900	99510590	5070	5070	5070	5070	0
132	20230915	171800	99510590	5070	5070	5070	5070	0
133	20230915	171700	99510590	5070	5070	5070	5070	0
134	20230915	171600	99510590	5070	5070	5070	5070	0
135	20230915	171500	99510590	5070	5070	5070	5070	0
136	20230915	171400	99510590	5070	5070	5070	5070	0
137	20230915	171300	99510590	5070	5070	5070	5070	0
138	20230915	171200	99510590	5070	5070	5070	5070	0
139	20230915	171100	99510590	5070	5070	5070	5070	0
140	20230915	171000	99510590	5070	5070	5070	5070	0
141	20230915	170900	99510590	5070	5070	5070	5070	0
142	20230915	170800	99510590	5070	5070	5070	5070	0
143	20230915	170700	99510590	5070	5070	5070	5070	0
144	20230915	170600	99510590	5070	5070	5070	5070	0
145	20230915	170500	99510590	5070	5070	5070	5070	0
146	20230915	170400	99510590	5070	5070	5070	5070	0
147	20230915	170300	99510590	5070	5070	5070	5070	0
148	20230915	170200	99510590	5070	5070	5070	5070	0
149	20230915	170100	99510590	5070	5070	5070	5070	0
150	20230915	170000	99510590	5070	5070	5070	5070	0
151	20230915	165900	99510590	5070	5070	5070	5070	0
152	20230915	165800	99510590	5070	5070	5070	5070	336
153	20230915	165700	99510590	5070	5070	5070	5070	0
154	20230915	165600	99510590	5070	5070	5070	5070	0
155	20230915	165500	99510590	5070	5070	5070	5070	0
156	20230915	165400	99510590	5070	5070	5070	5070	0
157	20230915	165300	99510590	5070	5070	5070	5070	0
158	20230915	165200	99510590	5070	5070	5070	5070	0
159	20230915	165100	99510590	5070	5070	5070	5070	0
160	20230915	165000	99510590	5070	5070	5070	5070	0
161	20230915	164900	99510590	5070	5070	5070	5070	0
162	20230915	164800	99510590	5070	5070	5070	5070	0
163	20230915	164700	99510590	5070	5070	5070	5070	0
164	20230915	164600	99510590	5070	5070	5070	5070	0
165	20230915	164500	99510590	5070	5070	5070	5070	0
166	20230915	164400	99510590	5070	5070	5070	5070	0
167	20230915	164300	99510590	5070	5070	5070	5070	0
168	20230915	164200	99510590	5070	5070	5070	5070	0
169	20230915	164100	99510590	5070	5070	5070	5070	0
170	20230915	164000	99510590	5070	5070	5070	5070	0
171	20230915	163900	99510590	5070	5070	5070	5070	0
172	20230915	163800	99510590	5070	5070	5070	5070	0
173	20230915	163700	99510590	5070	5070	5070	5070	0
174	20230915	163600	99510590	5070	5070	5070	5070	0
175	20230915	163500	99510590	5070	5070	5070	5070	0
176	20230915	163400	99510590	5070	5070	5070	5070	0
177	20230915	163300	99510590	5070	5070	5070	5070	0
178	20230915	163200	99510590	5070	5070	5070	5070	0
179	20230915	163100	99510590	5070	5070	5070	5070	0
180	20230915	163000	99510590	5070	5070	5070	5070	0
181	20230915	162900	99510590	5070	5070	5070	5070	0
182	20230915	162800	99510590	5070	5070	5070	5070	336
183	20230915	162700	99510590	5070	5070	5070	5070	0
184	20230915	162600	99510590	5070	5070	5070	5070	0
185	20230915	162500	99510590	5070	5070	5070	5070	0
186	20230915	162400	99510590	5070	5070	5070	5070	0
187	20230915	162300	99510590	5070	5070	5070	5070	0
188	20230915	162200	99510590	5070	5070	5070	5070	0
189	20230915	162100	99510590	5070	5070	5070	5070	0
190	20230915	162000	99510590	5070	5070	5070	5070	0
191	20230915	161900	99510590	5070	5070	5070	5070	0
192	20230915	161800	99510590	5070	5070	5070	5070	0
193	20230915	161700	99510590	5070	5070	5070	5070	0
194	20230915	161600	99510590	5070	5070	5070	5070	0
195	20230915	161500	99510590	5070	5070	5070	5070	0
196	20230915	161400	99510590	5070	5070	5070	5070	0
197	20230915	161300	99510590	5070	5070	5070	5070	0
198	20230915	161200	99510590	5070	5070	5070	5070	0
199	20230915	161100	99510590	5070	5070	5070	5070	0
200	20230915	161000	99510590	5070	5070	5070	5070	0
201	20230915	160900	99510590	5070	5070	5070	5070	0
202	20230915	160800	99510590	5070	5070	5070	5070	0
203	20230915	160700	99510590	5070	5070	5070	5070	0
204	20230915	160600	99510590	5070	5070	5070	5070	0
205	20230915	160500	99510590	5070	5070	5070	5070	0
206	20230915	160400	99510590	5070	5070	5070	5070	0
207	20230915	160300	99510590	5070	5070	5070	5070	0
208	20230915	160200	99510590	5070	5070	5070	5070	0
209	20230915	160100	99510590	5070	5070	5070	5070	0
210	20230915	160000	99510590	5070	5070	5070	5070	0
211	20230915	155900	99510590	5070	5070	5070	5070	0
212	20230915	155800	99510590	5070	5070	5070	5070	336
213	20230915	155700	99510590	5070	5070	5070	5070	0
214	20230915	155600	99510590	5070	5070	5070	5070	0
215	20230915	155500	99510590	5070	5070	5070	5070	0
216	20230915	155400	99510590	5070	5070	5070	5070	0
217	20230915	155300	99510590	5070	5070	5070	5070	0
218	20230915	155200	99510590	5070	5070	5070	5070	0
219	20230915	155100	99510590	5070	5070	5070	5070	0
220	20230915	155000	99510590	5070	5070	5070	5070	0
221	20230915	154900	99510590	5070	5070	5070	5070	0
222	20230915	154800	99510590	5070	5070	5070	5070	0
223	20230915	154700	99510590	5070	5070	5070	5070	0
224	20230915	154600	99510590	5070	5070	5070	5070	0
225	20230915	154500	99510590	5070	5070	5070	5070	0
226	20230915	154400	99510590	5070	5070	5070	5070	0
227	20230915	154300	99510590	5070	5070	5070	5070	0
228	20230915	154200	99510590	5070	5070	5070	5070	0
229	20230915	154100	99510590	5070	5070	5070	5070	0
230	20230915	154000	99510590	5070	5070	5070	5070	0
231	20230915	153900	99510590	5070	5070	5070	5070	0
232	20230915	153800	99510590	5070	5070	5070	5070	0
233	20230915	153700	99510590	5070	5070	5070	5070	0
234	20230915	153600	99510590	5070	5070	5070	5070	0
235	20230915	153500	99510590	5070	5070	5070	5070	0
236	20230915	153400	99510590	5070	5070	5070	5070	0
237	20230915	153300	99510590	5070	5070	5070	5070	0
238	20230915	153200	99510590	5070	5070	5070	5070	0
239	20230915	153100	99510590	5070	5070	5070	5070	0
240	20230915	153000	99510590	5070	5070	5070	5070	336
241	20230915	152900	97807070	5060	5060	5060	5060	0
242	20230915	152800	97807070	5060	5060	5060	5060	0
243	20230915	152700	97807070	5060	5060	5060	5060	0
244	20230915	152600	97807070	5060	5060	5060	5060	0
245	20230915	152500	97807070	5060	5060	5060	5060	0
246	20230915	152400	97807070	5060	5060	5060	5060	0
247	20230915	152300	97807070	5060	5060	5060	5060	0
248	20230915	152200	97807070	5060	5060	5060	5060	0
249	20230915	152100	97807070	5060	5060	5060	5060	0
250	20230915	152000	97807070	5060	5060	5060	5060	0
251	20230915	151900	97807070	5060	5060	5060	5060	0
252	20230915	151800	97807070	5060	5050	5060	5020	176
253	20230915	151700	96921260	5070	5070	5070	5070	3
254	20230915	151600	96906050	5080	5080	5080	5080	2
255	20230915	151500	96895890	5080	5080	5080	5080	184
256	20230915	151400	95961170	5080	5080	5080	5080	1
257	20230915	151300	95956090	5060	5060	5060	5060	0
258	20230915	151200	95956090	5060	5060	5060	5060	2
259	20230915	151100	95945970	5070	5070	5070	5070	10
260	20230915	151000	95895270	5060	5070	5070	5060	20
261	20230915	150900	95793880	5060	5060	5060	5060	2
262	20230915	150800	95783760	5060	5060	5060	5060	139
263	20230915	150700	95080420	5020	5050	5050	5020	1065
264	20230915	150600	89717750	5050	5050	5050	5050	0
265	20230915	150500	89717750	5050	5050	5050	5050	1
266	20230915	150400	89712700	5050	5050	5050	5050	0
267	20230915	150300	89712700	5050	5050	5050	5050	66
268	20230915	150200	89379400	5050	5050	5050	5050	0
269	20230915	150100	89379400	5050	5050	5050	5050	0
270	20230915	150000	89379400	5050	5050	5050	5050	0
271	20230915	145900	89379400	5050	5050	5050	5050	0
272	20230915	145800	89379400	5050	5050	5050	5050	25
273	20230915	145700	89253150	5050	5050	5050	5050	0
274	20230915	145600	89253150	5050	5050	5050	5050	124
275	20230915	145500	88626950	5060	5070	5070	5060	328
276	20230915	145400	86964600	5070	5070	5070	5070	0
277	20230915	145300	86964600	5070	5070	5070	5070	0
278	20230915	145200	86964600	5070	5070	5070	5070	1
279	20230915	145100	86959530	5070	5070	5070	5070	4
280	20230915	145000	86939250	5070	5070	5070	5070	46
281	20230915	144900	86706030	5070	5070	5070	5070	65
282	20230915	144800	86376480	5070	5070	5070	5070	1
283	20230915	144700	86371410	5070	5070	5070	5070	0
284	20230915	144600	86371410	5070	5070	5070	5070	0
285	20230915	144500	86371410	5070	5070	5070	5070	6
286	20230915	144400	86340990	5070	5070	5070	5070	159
287	20230915	144300	85534860	5080	5080	5080	5080	0
288	20230915	144200	85534860	5080	5080	5080	5080	0
289	20230915	144100	85534860	5080	5080	5080	5080	0
290	20230915	144000	85534860	5080	5080	5080	5080	0
291	20230915	143900	85534860	5080	5080	5080	5080	81
292	20230915	143800	85123380	5090	5090	5090	5090	16
293	20230915	143700	85041940	5080	5080	5080	5080	0
294	20230915	143600	85041940	5080	5080	5080	5080	0
295	20230915	143500	85041940	5080	5080	5080	5080	0
296	20230915	143400	85041940	5080	5080	5080	5080	0
297	20230915	143300	85041940	5080	5080	5080	5080	0
298	20230915	143200	85041940	5080	5080	5080	5080	0
299	20230915	143100	85041940	5080	5080	5080	5080	0
300	20230915	143000	85041940	5080	5070	5080	5070	203
301	20230915	142900	84012700	5070	5070	5070	5070	0
302	20230915	142800	84012700	5070	5070	5070	5070	0
303	20230915	142700	84012700	5070	5070	5070	5070	0
304	20230915	142600	84012700	5070	5080	5080	5070	1023
305	20230915	142500	78816030	5100	5100	5100	5100	0
306	20230915	142400	78816030	5100	5100	5100	5100	0
307	20230915	142300	78816030	5100	5100	5100	5100	0
308	20230915	142200	78816030	5100	5100	5100	5100	0
309	20230915	142100	78816030	5100	5100	5100	5100	0
310	20230915	142000	78816030	5100	5100	5100	5100	0
311	20230915	141900	78816030	5100	5100	5100	5100	1
312	20230915	141800	78810930	5100	5100	5100	5100	9
313	20230915	141700	78765030	5090	5090	5090	5090	0
314	20230915	141600	78765030	5090	5090	5090	5090	0
315	20230915	141500	78765030	5090	5090	5090	5090	0
316	20230915	141400	78765030	5090	5090	5090	5090	0
317	20230915	141300	78765030	5090	5090	5090	5090	6
318	20230915	141200	78734490	5080	5080	5080	5080	0
319	20230915	141100	78734490	5080	5080	5080	5080	0
320	20230915	141000	78734490	5080	5080	5080	5080	0
321	20230915	140900	78734490	5080	5080	5080	5080	0
322	20230915	140800	78734490	5080	5080	5080	5080	0
323	20230915	140700	78734490	5080	5090	5090	5080	195
324	20230915	140600	77742890	5070	5070	5070	5070	0
325	20230915	140500	77742890	5070	5070	5070	5070	0
326	20230915	140400	77742890	5070	5070	5070	5070	0
327	20230915	140300	77742890	5070	5070	5070	5070	0
328	20230915	140200	77742890	5070	5070	5070	5070	0
329	20230915	140100	77742890	5070	5070	5070	5070	0
330	20230915	140000	77742890	5070	5070	5070	5070	0
331	20230915	135900	77742890	5070	5070	5070	5070	0
332	20230915	135800	77742890	5070	5070	5070	5070	0
333	20230915	135700	77742890	5070	5070	5070	5070	0
334	20230915	135600	77742890	5070	5070	5070	5070	31
335	20230915	135500	77585720	5070	5090	5090	5070	500
336	20230915	135400	75047520	5090	5090	5090	5090	100
337	20230915	135300	74538520	5090	5090	5090	5090	0
338	20230915	135200	74538520	5090	5090	5090	5090	758
339	20230915	135100	70680300	5100	5100	5100	5100	0
340	20230915	135000	70680300	5100	5100	5100	5100	0
341	20230915	134900	70680300	5100	5100	5100	5100	15
342	20230915	134800	70603800	5100	5100	5100	5100	0
343	20230915	134700	70603800	5100	5100	5100	5100	0
344	20230915	134600	70603800	5100	5100	5100	5100	0
345	20230915	134500	70603800	5100	5100	5100	5100	0
346	20230915	134400	70603800	5100	5100	5100	5100	0
347	20230915	134300	70603800	5100	5090	5100	5090	128
348	20230915	134200	69951120	5100	5100	5100	5100	0
349	20230915	134100	69951120	5100	5100	5100	5100	0
350	20230915	134000	69951120	5100	5100	5100	5100	10
351	20230915	133900	69900120	5080	5080	5080	5080	0
352	20230915	133800	69900120	5080	5080	5080	5080	0
353	20230915	133700	69900120	5080	5080	5080	5080	0
354	20230915	133600	69900120	5080	5080	5080	5080	0
355	20230915	133500	69900120	5080	5080	5080	5080	0
356	20230915	133400	69900120	5080	5080	5080	5080	0
357	20230915	133300	69900120	5080	5080	5080	5080	0
358	20230915	133200	69900120	5080	5080	5080	5080	0
359	20230915	133100	69900120	5080	5080	5080	5080	0
360	20230915	133000	69900120	5080	5080	5080	5080	0
361	20230915	132900	69900120	5080	5080	5080	5080	0
362	20230915	132800	69900120	5080	5080	5080	5080	0
363	20230915	132700	69900120	5080	5080	5080	5080	0
364	20230915	132600	69900120	5080	5080	5080	5080	100
365	20230915	132500	69392120	5100	5100	5100	5100	0
366	20230915	132400	69392120	5100	5100	5100	5100	0
367	20230915	132300	69392120	5100	5100	5100	5100	0
368	20230915	132200	69392120	5100	5100	5100	5100	24
369	20230915	132100	69269720	5090	5090	5090	5090	0
370	20230915	132000	69269720	5090	5090	5090	5090	40
371	20230915	131900	69066120	5090	5090	5090	5080	54
372	20230915	131800	68791520	5090	5100	5100	5090	22
373	20230915	131700	68679520	5100	5100	5100	5100	16
374	20230915	131600	68597920	5100	5100	5100	5100	0
375	20230915	131500	68597920	5100	5100	5100	5100	204
376	20230915	131400	67557520	5090	5100	5100	5090	176
377	20230915	131300	66661480	5100	5100	5100	5100	0
378	20230915	131200	66661480	5100	5100	5100	5100	0
379	20230915	131100	66661480	5100	5090	5100	5090	97
380	20230915	131000	66167350	5090	5090	5090	5090	50
381	20230915	130900	65912850	5100	5100	5100	5100	470
382	20230915	130800	63515850	5090	5090	5090	5090	0
383	20230915	130700	63515850	5090	5090	5090	5090	560
384	20230915	130600	60665450	5070	5070	5070	5070	0
385	20230915	130500	60665450	5070	5070	5070	5070	0
386	20230915	130400	60665450	5070	5070	5070	5070	1
387	20230915	130300	60660380	5080	5080	5080	5080	0
388	20230915	130200	60660380	5080	5080	5080	5080	0
389	20230915	130100	60660380	5080	5080	5080	5080	0
390	20230915	130000	60660380	5080	5080	5080	5080	0
391	20230915	125900	60660380	5080	5080	5080	5080	0
392	20230915	125800	60660380	5080	5080	5080	5080	0
393	20230915	125700	60660380	5080	5080	5080	5080	7
394	20230915	125600	60624820	5070	5070	5070	5070	185
395	20230915	125500	59686870	5080	5080	5080	5080	0
396	20230915	125400	59686870	5080	5080	5080	5080	0
397	20230915	125300	59686870	5080	5080	5080	5080	0
398	20230915	125200	59686870	5080	5080	5080	5080	208
399	20230915	125100	58630230	5080	5080	5080	5080	1
400	20230915	125000	58625150	5080	5080	5080	5080	0
401	20230915	124900	58625150	5080	5080	5080	5080	0
402	20230915	124800	58625150	5080	5080	5080	5080	0
403	20230915	124700	58625150	5080	5080	5080	5080	0
404	20230915	124600	58625150	5080	5080	5080	5080	30
405	20230915	124500	58472750	5070	5070	5070	5070	0
406	20230915	124400	58472750	5070	5070	5070	5070	0
407	20230915	124300	58472750	5070	5070	5070	5070	0
408	20230915	124200	58472750	5070	5070	5070	5070	0
409	20230915	124100	58472750	5070	5070	5070	5070	0
410	20230915	124000	58472750	5070	5070	5070	5070	0
411	20230915	123900	58472750	5070	5070	5070	5070	158
412	20230915	123800	57671690	5080	5080	5080	5080	0
413	20230915	123700	57671690	5080	5080	5080	5080	14
414	20230915	123600	57600570	5080	5080	5080	5080	20
415	20230915	123500	57498970	5080	5080	5080	5080	0
416	20230915	123400	57498970	5080	5080	5080	5080	0
417	20230915	123300	57498970	5080	5080	5080	5080	0
418	20230915	123200	57498970	5080	5080	5080	5080	0
419	20230915	123100	57498970	5080	5080	5080	5080	0
420	20230915	123000	57498970	5080	5080	5080	5080	0
421	20230915	122900	57498970	5080	5080	5080	5080	0
422	20230915	122800	57498970	5080	5080	5080	5080	0
423	20230915	122700	57498970	5080	5080	5080	5080	0
424	20230915	122600	57498970	5080	5080	5080	5080	0
425	20230915	122500	57498970	5080	5080	5080	5080	1
426	20230915	122400	57493890	5080	5080	5080	5080	0
427	20230915	122300	57493890	5080	5080	5080	5080	0
428	20230915	122200	57493890	5080	5080	5080	5080	7
429	20230915	122100	57458330	5080	5070	5080	5070	215
430	20230915	122000	56366500	5070	5070	5070	5070	0
431	20230915	121900	56366500	5070	5070	5070	5070	0
432	20230915	121800	56366500	5070	5070	5070	5070	0
433	20230915	121700	56366500	5070	5070	5070	5070	0
434	20230915	121600	56366500	5070	5070	5070	5070	5
435	20230915	121500	56341150	5070	5070	5070	5070	0
436	20230915	121400	56341150	5070	5070	5070	5070	0
437	20230915	121300	56341150	5070	5070	5070	5070	1
438	20230915	121200	56336080	5080	5080	5080	5080	0
439	20230915	121100	56336080	5080	5080	5080	5080	0
440	20230915	121000	56336080	5080	5080	5080	5080	0
441	20230915	120900	56336080	5080	5080	5080	5080	0
442	20230915	120800	56336080	5080	5080	5080	5080	0
443	20230915	120700	56336080	5080	5080	5080	5080	1
444	20230915	120600	56331000	5080	5080	5080	5080	10
445	20230915	120500	56280200	5090	5090	5090	5090	0
446	20230915	120400	56280200	5090	5090	5090	5090	0
447	20230915	120300	56280200	5090	5090	5090	5090	0
448	20230915	120200	56280200	5090	5090	5090	5090	0
449	20230915	120100	56280200	5090	5090	5090	5090	0
450	20230915	120000	56280200	5090	5090	5090	5090	0
451	20230915	115900	56280200	5090	5090	5090	5090	0
452	20230915	115800	56280200	5090	5090	5090	5090	0
453	20230915	115700	56280200	5090	5090	5090	5090	0
454	20230915	115600	56280200	5090	5090	5090	5090	938
455	20230915	115500	51505780	5090	5090	5090	5090	50
456	20230915	115400	51251280	5070	5070	5070	5070	75
457	20230915	115300	50871030	5070	5070	5070	5070	0
458	20230915	115200	50871030	5070	5070	5070	5070	0
459	20230915	115100	50871030	5070	5070	5070	5070	0
460	20230915	115000	50871030	5070	5070	5070	5070	0
461	20230915	114900	50871030	5070	5070	5070	5070	0
462	20230915	114800	50871030	5070	5070	5070	5070	0
463	20230915	114700	50871030	5070	5070	5070	5070	0
464	20230915	114600	50871030	5070	5070	5070	5070	0
465	20230915	114500	50871030	5070	5070	5070	5070	100
466	20230915	114400	50364030	5050	5050	5050	5050	0
467	20230915	114300	50364030	5050	5050	5050	5050	0
468	20230915	114200	50364030	5050	5050	5050	5050	1
469	20230915	114100	50358980	5030	5030	5030	5030	0
470	20230915	114000	50358980	5030	5030	5030	5030	0
471	20230915	113900	50358980	5030	5030	5030	5030	10
472	20230915	113800	50308680	5030	5030	5030	5030	0
473	20230915	113700	50308680	5030	5030	5030	5030	0
474	20230915	113600	50308680	5030	5030	5030	5030	0
475	20230915	113500	50308680	5030	5030	5030	5030	0
476	20230915	113400	50308680	5030	5030	5030	5030	100
477	20230915	113300	49805680	5040	5060	5060	5040	30
478	20230915	113200	49654440	5050	5050	5050	5050	0
479	20230915	113100	49654440	5050	5050	5050	5050	0
480	20230915	113000	49654440	5050	5050	5050	5050	0
481	20230915	112900	49654440	5050	5050	5050	5050	0
482	20230915	112800	49654440	5050	5050	5050	5050	0
483	20230915	112700	49654440	5050	5050	5050	5050	0
484	20230915	112600	49654440	5050	5050	5050	5050	0
485	20230915	112500	49654440	5050	5050	5050	5050	0
486	20230915	112400	49654440	5050	5050	5050	5050	226
487	20230915	112300	48513140	5060	5060	5060	5060	0
488	20230915	112200	48513140	5060	5060	5060	5060	0
489	20230915	112100	48513140	5060	5060	5060	5060	0
490	20230915	112000	48513140	5060	5060	5060	5060	437
491	20230915	111900	46301920	5060	5060	5060	5060	0
492	20230915	111800	46301920	5060	5060	5060	5060	196
493	20230915	111700	45310160	5060	5080	5080	5060	663
494	20230915	111600	41954150	5090	5090	5090	5090	0
495	20230915	111500	41954150	5090	5090	5090	5090	0
496	20230915	111400	41954150	5090	5090	5090	5090	0
497	20230915	111300	41954150	5090	5090	5090	5090	10
498	20230915	111200	41903250	5090	5090	5090	5090	0
499	20230915	111100	41903250	5090	5090	5090	5090	0
500	20230915	111000	41903250	5090	5090	5090	5090	0
501	20230915	110900	41903250	5090	5090	5090	5090	0
502	20230915	110800	41903250	5090	5090	5090	5090	0
503	20230915	110700	41903250	5090	5090	5090	5090	0
504	20230915	110600	41903250	5090	5090	5090	5090	0
505	20230915	110500	41903250	5090	5090	5090	5090	0
506	20230915	110400	41903250	5090	5090	5090	5090	0
507	20230915	110300	41903250	5090	5090	5090	5090	0
508	20230915	110200	41903250	5090	5090	5090	5090	0
509	20230915	110100	41903250	5090	5080	5090	5080	24
510	20230915	110000	41781130	5090	5090	5090	5090	0
511	20230915	105900	41781130	5090	5090	5090	5090	0
512	20230915	105800	41781130	5090	5090	5090	5090	0
513	20230915	105700	41781130	5090	5090	5090	5090	1
514	20230915	105600	41776040	5090	5090	5090	5090	1
515	20230915	105500	41770950	5070	5070	5070	5070	5
516	20230915	105400	41745600	5070	5080	5080	5070	139
517	20230915	105300	41039880	5080	5080	5080	5080	0
518	20230915	105200	41039880	5080	5080	5080	5080	0
519	20230915	105100	41039880	5080	5080	5080	5080	0
520	20230915	105000	41039880	5080	5080	5080	5080	0
521	20230915	104900	41039880	5080	5080	5080	5080	0
522	20230915	104800	41039880	5080	5080	5080	5080	2
523	20230915	104700	41029720	5080	5080	5080	5080	0
524	20230915	104600	41029720	5080	5080	5080	5080	0
525	20230915	104500	41029720	5080	5080	5080	5080	0
526	20230915	104400	41029720	5080	5080	5080	5080	0
527	20230915	104300	41029720	5080	5080	5080	5080	457
528	20230915	104200	38708160	5080	5080	5080	5080	0
529	20230915	104100	38708160	5080	5080	5080	5080	0
530	20230915	104000	38708160	5080	5080	5080	5080	0
531	20230915	103900	38708160	5080	5080	5080	5080	123
532	20230915	103800	38083320	5080	5080	5080	5080	0
533	20230915	103700	38083320	5080	5080	5080	5080	0
534	20230915	103600	38083320	5080	5080	5080	5080	0
535	20230915	103500	38083320	5080	5080	5080	5080	1
536	20230915	103400	38078240	5070	5070	5070	5070	0
537	20230915	103300	38078240	5070	5060	5070	5060	415
538	20230915	103200	35976260	5060	5060	5060	5060	0
539	20230915	103100	35976260	5060	5060	5060	5060	0
540	20230915	103000	35976260	5060	5060	5060	5060	0
541	20230915	102900	35976260	5060	5060	5060	5060	0
542	20230915	102800	35976260	5060	5060	5060	5060	6
543	20230915	102700	35945900	5050	5050	5050	5050	0
544	20230915	102600	35945900	5050	5050	5050	5050	36
545	20230915	102500	35764100	5060	5060	5060	5060	0
546	20230915	102400	35764100	5060	5060	5060	5060	0
547	20230915	102300	35764100	5060	5060	5060	5060	2
548	20230915	102200	35753980	5060	5050	5060	5030	119
549	20230915	102100	35155240	5050	5060	5060	5050	66
550	20230915	102000	34821290	5070	5070	5070	5070	0
551	20230915	101900	34821290	5070	5070	5070	5070	0
552	20230915	101800	34821290	5070	5070	5070	5070	1
553	20230915	101700	34816220	5070	5070	5070	5070	1
554	20230915	101600	34811150	5070	5070	5070	5070	0
555	20230915	101500	34811150	5070	5070	5070	5070	0
556	20230915	101400	34811150	5070	5070	5070	5070	0
557	20230915	101300	34811150	5070	5070	5070	5070	0
558	20230915	101200	34811150	5070	5070	5070	5070	0
559	20230915	101100	34811150	5070	5070	5070	5070	0
560	20230915	101000	34811150	5070	5070	5070	5070	0
561	20230915	100900	34811150	5070	5100	5100	5070	1034
562	20230915	100800	29537780	5100	5100	5100	5100	1
563	20230915	100700	29532680	5090	5090	5090	5090	0
564	20230915	100600	29532680	5090	5090	5090	5090	0
565	20230915	100500	29532680	5090	5090	5090	5090	0
566	20230915	100400	29532680	5090	5090	5090	5090	1
567	20230915	100300	29527590	5080	5080	5080	5080	145
568	20230915	100200	28790990	5060	5060	5060	5060	0
569	20230915	100100	28790990	5060	5040	5060	5040	347
570	20230915	100000	27041680	5040	5040	5040	5040	0
571	20230915	095900	27041680	5040	5040	5040	5040	333
572	20230915	095800	25363360	5040	5060	5060	5040	200
573	20230915	095700	24352850	5080	5060	5080	5060	142
574	20230915	095600	23634270	5080	5090	5090	5080	526
575	20230915	095500	20961010	5090	5090	5090	5090	0
576	20230915	095400	20961010	5090	5090	5090	5090	0
577	20230915	095300	20961010	5090	5090	5090	5090	20
578	20230915	095200	20859210	5090	5090	5090	5090	0
579	20230915	095100	20859210	5090	5090	5090	5090	0
580	20230915	095000	20859210	5090	5090	5090	5090	0
581	20230915	094900	20859210	5090	5090	5090	5090	0
582	20230915	094800	20859210	5090	5090	5090	5090	39
583	20230915	094700	20660700	5100	5100	5100	5100	0
584	20230915	094600	20660700	5100	5100	5100	5100	0
585	20230915	094500	20660700	5100	5100	5100	5100	47
586	20230915	094400	20421000	5100	5100	5100	5100	2
587	20230915	094300	20410800	5100	5100	5100	5100	0
588	20230915	094200	20410800	5100	5100	5100	5100	100
589	20230915	094100	19900800	5100	5100	5100	5100	11
590	20230915	094000	19844700	5100	5120	5130	5100	1358
591	20230915	093900	12909500	5130	5130	5130	5120	83
592	20230915	093800	12483750	5120	5110	5130	5110	586
593	20230915	093700	9486480	5100	5100	5100	5100	320
594	20230915	093600	7854480	5090	5090	5090	5080	254
595	20230915	093500	6561660	5090	5090	5090	5090	0
596	20230915	093400	6561660	5090	5090	5090	5090	41
597	20230915	093300	6352970	5080	5080	5080	5080	137
598	20230915	093200	5657010	5070	5070	5070	5070	0
599	20230915	093100	5657010	5070	5070	5070	5070	0
600	20230915	093000	5657010	5070	5070	5070	5070	30
601	20230915	092900	5504910	5070	5070	5070	5070	0
602	20230915	092800	5504910	5070	5070	5070	5070	10
603	20230915	092700	5454210	5070	5070	5070	5070	10
604	20230915	092600	5403510	5050	5050	5050	5050	0
605	20230915	092500	5403510	5050	5050	5050	5050	0
606	20230915	092400	5403510	5050	5060	5060	5050	200
607	20230915	092300	4393470	5050	5050	5050	5050	0
608	20230915	092200	4393470	5050	5050	5050	5050	0
609	20230915	092100	4393470	5050	5050	5050	5050	0
610	20230915	092000	4393470	5050	5050	5050	5050	0
611	20230915	091900	4393470	5050	5050	5050	5050	0
612	20230915	091800	4393470	5050	5050	5050	5050	0
613	20230915	091700	4393470	5050	5050	5050	5050	0
614	20230915	091600	4393470	5050	5050	5050	5050	0
615	20230915	091500	4393470	5050	5050	5050	5050	0
616	20230915	091400	4393470	5050	5050	5050	5050	0
617	20230915	091300	4393470	5050	5050	5050	5050	0
618	20230915	091200	4393470	5050	5050	5050	5050	0
619	20230915	091100	4393470	5050	5050	5050	5050	0
620	20230915	091000	4393470	5050	5050	5050	5050	0
621	20230915	090900	4393470	5050	5050	5050	5050	2
622	20230915	090800	4383370	5040	5040	5040	5040	0
623	20230915	090700	4383370	5040	5040	5040	5040	0
624	20230915	090600	4383370	5040	5040	5040	5040	0
625	20230915	090500	4383370	5040	5040	5040	5040	0
626	20230915	090400	4383370	5040	5040	5040	5040	0
627	20230915	090300	4383370	5040	5040	5040	5040	0
628	20230915	090200	4383370	5040	5080	5080	5040	435
629	20230915	090100	2177770	5080	5080	5080	5080	75
630	20230915	090000	1796770	5090	5090	5090	5090	353