KissMeData/067170/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	193200	239153060	5090	5090	5090	5090	260
3	20230906	193100	239153060	5090	5090	5090	5090	0
4	20230906	193000	239153060	5090	5090	5090	5090	0
5	20230906	192900	239153060	5090	5090	5090	5090	0
6	20230906	192800	239153060	5090	5090	5090	5090	0
7	20230906	192700	239153060	5090	5090	5090	5090	0
8	20230906	192600	239153060	5090	5090	5090	5090	0
9	20230906	192500	239153060	5090	5090	5090	5090	0
10	20230906	192400	239153060	5090	5090	5090	5090	0
11	20230906	192300	239153060	5090	5090	5090	5090	0
12	20230906	192200	239153060	5090	5090	5090	5090	0
13	20230906	192100	239153060	5090	5090	5090	5090	0
14	20230906	192000	239153060	5090	5090	5090	5090	0
15	20230906	191900	239153060	5090	5090	5090	5090	0
16	20230906	191800	239153060	5090	5090	5090	5090	0
17	20230906	191700	239153060	5090	5090	5090	5090	0
18	20230906	191600	239153060	5090	5090	5090	5090	0
19	20230906	191500	239153060	5090	5090	5090	5090	0
20	20230906	191400	239153060	5090	5090	5090	5090	0
21	20230906	191300	239153060	5090	5090	5090	5090	0
22	20230906	191200	239153060	5090	5090	5090	5090	0
23	20230906	191100	239153060	5090	5090	5090	5090	0
24	20230906	191000	239153060	5090	5090	5090	5090	0
25	20230906	190900	239153060	5090	5090	5090	5090	0
26	20230906	190800	239153060	5090	5090	5090	5090	0
27	20230906	190700	239153060	5090	5090	5090	5090	0
28	20230906	190600	239153060	5090	5090	5090	5090	0
29	20230906	190500	239153060	5090	5090	5090	5090	0
30	20230906	190400	239153060	5090	5090	5090	5090	0
31	20230906	190300	239153060	5090	5090	5090	5090	0
32	20230906	190200	239153060	5090	5090	5090	5090	260
33	20230906	190100	239153060	5090	5090	5090	5090	0
34	20230906	190000	239153060	5090	5090	5090	5090	0
35	20230906	185900	239153060	5090	5090	5090	5090	0
36	20230906	185800	239153060	5090	5090	5090	5090	0
37	20230906	185700	239153060	5090	5090	5090	5090	0
38	20230906	185600	239153060	5090	5090	5090	5090	0
39	20230906	185500	239153060	5090	5090	5090	5090	0
40	20230906	185400	239153060	5090	5090	5090	5090	0
41	20230906	185300	239153060	5090	5090	5090	5090	0
42	20230906	185200	239153060	5090	5090	5090	5090	0
43	20230906	185100	239153060	5090	5090	5090	5090	0
44	20230906	185000	239153060	5090	5090	5090	5090	0
45	20230906	184900	239153060	5090	5090	5090	5090	0
46	20230906	184800	239153060	5090	5090	5090	5090	0
47	20230906	184700	239153060	5090	5090	5090	5090	0
48	20230906	184600	239153060	5090	5090	5090	5090	0
49	20230906	184500	239153060	5090	5090	5090	5090	0
50	20230906	184400	239153060	5090	5090	5090	5090	0
51	20230906	184300	239153060	5090	5090	5090	5090	0
52	20230906	184200	239153060	5090	5090	5090	5090	0
53	20230906	184100	239153060	5090	5090	5090	5090	0
54	20230906	184000	239153060	5090	5090	5090	5090	0
55	20230906	183900	239153060	5090	5090	5090	5090	0
56	20230906	183800	239153060	5090	5090	5090	5090	0
57	20230906	183700	239153060	5090	5090	5090	5090	0
58	20230906	183600	239153060	5090	5090	5090	5090	0
59	20230906	183500	239153060	5090	5090	5090	5090	0
60	20230906	183400	239153060	5090	5090	5090	5090	0
61	20230906	183300	239153060	5090	5090	5090	5090	0
62	20230906	183200	239153060	5090	5090	5090	5090	260
63	20230906	183100	239153060	5090	5090	5090	5090	0
64	20230906	183000	239153060	5090	5090	5090	5090	0
65	20230906	182900	239153060	5090	5090	5090	5090	0
66	20230906	182800	239153060	5090	5090	5090	5090	0
67	20230906	182700	239153060	5090	5090	5090	5090	0
68	20230906	182600	239153060	5090	5090	5090	5090	0
69	20230906	182500	239153060	5090	5090	5090	5090	0
70	20230906	182400	239153060	5090	5090	5090	5090	0
71	20230906	182300	239153060	5090	5090	5090	5090	0
72	20230906	182200	239153060	5090	5090	5090	5090	0
73	20230906	182100	239153060	5090	5090	5090	5090	0
74	20230906	182000	239153060	5090	5090	5090	5090	0
75	20230906	181900	239153060	5090	5090	5090	5090	0
76	20230906	181800	239153060	5090	5090	5090	5090	0
77	20230906	181700	239153060	5090	5090	5090	5090	0
78	20230906	181600	239153060	5090	5090	5090	5090	0
79	20230906	181500	239153060	5090	5090	5090	5090	0
80	20230906	181400	239153060	5090	5090	5090	5090	0
81	20230906	181300	239153060	5090	5090	5090	5090	0
82	20230906	181200	239153060	5090	5090	5090	5090	0
83	20230906	181100	239153060	5090	5090	5090	5090	0
84	20230906	181000	239153060	5090	5090	5090	5090	0
85	20230906	180900	239153060	5090	5090	5090	5090	0
86	20230906	180800	239153060	5090	5090	5090	5090	0
87	20230906	180700	239153060	5090	5090	5090	5090	0
88	20230906	180600	239153060	5090	5090	5090	5090	0
89	20230906	180500	239153060	5090	5090	5090	5090	0
90	20230906	180400	239153060	5090	5090	5090	5090	0
91	20230906	180300	239153060	5090	5090	5090	5090	0
92	20230906	180200	239153060	5090	5090	5090	5090	260
93	20230906	180100	239153060	5090	5090	5090	5090	0
94	20230906	180000	239153060	5090	5090	5090	5090	0
95	20230906	175900	239153060	5090	5090	5090	5090	0
96	20230906	175800	239153060	5090	5090	5090	5090	0
97	20230906	175700	239153060	5090	5090	5090	5090	0
98	20230906	175600	239153060	5090	5090	5090	5090	0
99	20230906	175500	239153060	5090	5090	5090	5090	0
100	20230906	175400	239153060	5090	5090	5090	5090	0
101	20230906	175300	239153060	5090	5090	5090	5090	0
102	20230906	175200	239153060	5090	5090	5090	5090	0
103	20230906	175100	239153060	5090	5090	5090	5090	0
104	20230906	175000	239153060	5090	5090	5090	5090	0
105	20230906	174900	239153060	5090	5090	5090	5090	0
106	20230906	174800	239153060	5090	5090	5090	5090	0
107	20230906	174700	239153060	5090	5090	5090	5090	0
108	20230906	174600	239153060	5090	5090	5090	5090	0
109	20230906	174500	239153060	5090	5090	5090	5090	0
110	20230906	174400	239153060	5090	5090	5090	5090	0
111	20230906	174300	239153060	5090	5090	5090	5090	0
112	20230906	174200	239153060	5090	5090	5090	5090	0
113	20230906	174100	239153060	5090	5090	5090	5090	0
114	20230906	174000	239153060	5090	5090	5090	5090	0
115	20230906	173900	239153060	5090	5090	5090	5090	0
116	20230906	173800	239153060	5090	5090	5090	5090	0
117	20230906	173700	239153060	5090	5090	5090	5090	0
118	20230906	173600	239153060	5090	5090	5090	5090	0
119	20230906	173500	239153060	5090	5090	5090	5090	0
120	20230906	173400	239153060	5090	5090	5090	5090	0
121	20230906	173300	239153060	5090	5090	5090	5090	0
122	20230906	173200	239153060	5090	5090	5090	5090	260
123	20230906	173100	239153060	5090	5090	5090	5090	0
124	20230906	173000	239153060	5090	5090	5090	5090	0
125	20230906	172900	239153060	5090	5090	5090	5090	0
126	20230906	172800	239153060	5090	5090	5090	5090	0
127	20230906	172700	239153060	5090	5090	5090	5090	0
128	20230906	172600	239153060	5090	5090	5090	5090	0
129	20230906	172500	239153060	5090	5090	5090	5090	0
130	20230906	172400	239153060	5090	5090	5090	5090	0
131	20230906	172300	239153060	5090	5090	5090	5090	0
132	20230906	172200	239153060	5090	5090	5090	5090	0
133	20230906	172100	239153060	5090	5090	5090	5090	0
134	20230906	172000	239153060	5090	5090	5090	5090	0
135	20230906	171900	239153060	5090	5090	5090	5090	0
136	20230906	171800	239153060	5090	5090	5090	5090	0
137	20230906	171700	239153060	5090	5090	5090	5090	0
138	20230906	171600	239153060	5090	5090	5090	5090	0
139	20230906	171500	239153060	5090	5090	5090	5090	0
140	20230906	171400	239153060	5090	5090	5090	5090	0
141	20230906	171300	239153060	5090	5090	5090	5090	0
142	20230906	171200	239153060	5090	5090	5090	5090	0
143	20230906	171100	239153060	5090	5090	5090	5090	0
144	20230906	171000	239153060	5090	5090	5090	5090	0
145	20230906	170900	239153060	5090	5090	5090	5090	0
146	20230906	170800	239153060	5090	5090	5090	5090	0
147	20230906	170700	239153060	5090	5090	5090	5090	0
148	20230906	170600	239153060	5090	5090	5090	5090	0
149	20230906	170500	239153060	5090	5090	5090	5090	0
150	20230906	170400	239153060	5090	5090	5090	5090	0
151	20230906	170300	239153060	5090	5090	5090	5090	0
152	20230906	170200	239153060	5090	5090	5090	5090	260
153	20230906	170100	239153060	5090	5090	5090	5090	0
154	20230906	170000	239153060	5090	5090	5090	5090	0
155	20230906	165900	239153060	5090	5090	5090	5090	0
156	20230906	165800	239153060	5090	5090	5090	5090	0
157	20230906	165700	239153060	5090	5090	5090	5090	0
158	20230906	165600	239153060	5090	5090	5090	5090	0
159	20230906	165500	239153060	5090	5090	5090	5090	0
160	20230906	165400	239153060	5090	5090	5090	5090	0
161	20230906	165300	239153060	5090	5090	5090	5090	0
162	20230906	165200	239153060	5090	5090	5090	5090	0
163	20230906	165100	239153060	5090	5090	5090	5090	0
164	20230906	165000	239153060	5090	5090	5090	5090	0
165	20230906	164900	239153060	5090	5090	5090	5090	0
166	20230906	164800	239153060	5090	5090	5090	5090	0
167	20230906	164700	239153060	5090	5090	5090	5090	0
168	20230906	164600	239153060	5090	5090	5090	5090	0
169	20230906	164500	239153060	5090	5090	5090	5090	0
170	20230906	164400	239153060	5090	5090	5090	5090	0
171	20230906	164300	239153060	5090	5090	5090	5090	0
172	20230906	164200	239153060	5090	5090	5090	5090	0
173	20230906	164100	239153060	5090	5090	5090	5090	0
174	20230906	164000	239153060	5090	5090	5090	5090	0
175	20230906	163900	239153060	5090	5090	5090	5090	0
176	20230906	163800	239153060	5090	5090	5090	5090	0
177	20230906	163700	239153060	5090	5090	5090	5090	0
178	20230906	163600	239153060	5090	5090	5090	5090	0
179	20230906	163500	239153060	5090	5090	5090	5090	0
180	20230906	163400	239153060	5090	5090	5090	5090	0
181	20230906	163300	239153060	5090	5090	5090	5090	0
182	20230906	163200	239153060	5090	5090	5090	5090	260
183	20230906	163100	239153060	5090	5090	5090	5090	0
184	20230906	163000	239153060	5090	5090	5090	5090	0
185	20230906	162900	239153060	5090	5090	5090	5090	0
186	20230906	162800	239153060	5090	5090	5090	5090	0
187	20230906	162700	239153060	5090	5090	5090	5090	0
188	20230906	162600	239153060	5090	5090	5090	5090	0
189	20230906	162500	239153060	5090	5090	5090	5090	0
190	20230906	162400	239153060	5090	5090	5090	5090	0
191	20230906	162300	239153060	5090	5090	5090	5090	0
192	20230906	162200	239153060	5090	5090	5090	5090	0
193	20230906	162100	239153060	5090	5090	5090	5090	0
194	20230906	162000	239153060	5090	5090	5090	5090	0
195	20230906	161900	239153060	5090	5090	5090	5090	0
196	20230906	161800	239153060	5090	5090	5090	5090	0
197	20230906	161700	239153060	5090	5090	5090	5090	0
198	20230906	161600	239153060	5090	5090	5090	5090	0
199	20230906	161500	239153060	5090	5090	5090	5090	0
200	20230906	161400	239153060	5090	5090	5090	5090	0
201	20230906	161300	239153060	5090	5090	5090	5090	0
202	20230906	161200	239153060	5090	5090	5090	5090	0
203	20230906	161100	239153060	5090	5090	5090	5090	0
204	20230906	161000	239153060	5090	5090	5090	5090	0
205	20230906	160900	239153060	5090	5090	5090	5090	0
206	20230906	160800	239153060	5090	5090	5090	5090	0
207	20230906	160700	239153060	5090	5090	5090	5090	0
208	20230906	160600	239153060	5090	5090	5090	5090	0
209	20230906	160500	239153060	5090	5090	5090	5090	0
210	20230906	160400	239153060	5090	5090	5090	5090	0
211	20230906	160300	239153060	5090	5090	5090	5090	0
212	20230906	160200	239153060	5090	5090	5090	5090	260
213	20230906	160100	239153060	5090	5090	5090	5090	0
214	20230906	160000	239153060	5090	5090	5090	5090	0
215	20230906	155900	239153060	5090	5090	5090	5090	0
216	20230906	155800	239153060	5090	5090	5090	5090	0
217	20230906	155700	239153060	5090	5090	5090	5090	0
218	20230906	155600	239153060	5090	5090	5090	5090	0
219	20230906	155500	239153060	5090	5090	5090	5090	0
220	20230906	155400	239153060	5090	5090	5090	5090	0
221	20230906	155300	239153060	5090	5090	5090	5090	0
222	20230906	155200	239153060	5090	5090	5090	5090	0
223	20230906	155100	239153060	5090	5090	5090	5090	0
224	20230906	155000	239153060	5090	5090	5090	5090	0
225	20230906	154900	239153060	5090	5090	5090	5090	0
226	20230906	154800	239153060	5090	5090	5090	5090	0
227	20230906	154700	239153060	5090	5090	5090	5090	0
228	20230906	154600	239153060	5090	5090	5090	5090	0
229	20230906	154500	239153060	5090	5090	5090	5090	0
230	20230906	154400	239153060	5090	5090	5090	5090	0
231	20230906	154300	239153060	5090	5090	5090	5090	0
232	20230906	154200	239153060	5090	5090	5090	5090	0
233	20230906	154100	239153060	5090	5090	5090	5090	0
234	20230906	154000	239153060	5090	5090	5090	5090	0
235	20230906	153900	239153060	5090	5090	5090	5090	0
236	20230906	153800	239153060	5090	5090	5090	5090	0
237	20230906	153700	239153060	5090	5090	5090	5090	0
238	20230906	153600	239153060	5090	5090	5090	5090	0
239	20230906	153500	239153060	5090	5090	5090	5090	0
240	20230906	153400	239153060	5090	5090	5090	5090	0
241	20230906	153300	239153060	5090	5090	5090	5090	0
242	20230906	153200	239153060	5090	5090	5090	5090	260
243	20230906	153100	239153060	5090	5090	5090	5090	0
244	20230906	153000	239153060	5090	5090	5090	5090	260
245	20230906	152900	237829660	5150	5150	5150	5150	0
246	20230906	152800	237829660	5150	5150	5150	5150	0
247	20230906	152700	237829660	5150	5150	5150	5150	0
248	20230906	152600	237829660	5150	5150	5150	5150	0
249	20230906	152500	237829660	5150	5150	5150	5150	0
250	20230906	152400	237829660	5150	5150	5150	5150	0
251	20230906	152300	237829660	5150	5150	5150	5150	0
252	20230906	152200	237829660	5150	5150	5150	5150	0
253	20230906	152100	237829660	5150	5150	5150	5150	0
254	20230906	152000	237829660	5150	5150	5150	5150	0
255	20230906	151900	237829660	5150	5150	5150	5150	0
256	20230906	151800	237829660	5150	5150	5150	5150	0
257	20230906	151700	237829660	5150	5150	5150	5150	0
258	20230906	151600	237829660	5150	5150	5150	5150	0
259	20230906	151500	237829660	5150	5150	5150	5150	0
260	20230906	151400	237829660	5150	5150	5150	5150	1
261	20230906	151300	237824510	5140	5140	5140	5140	51
262	20230906	151200	237562370	5150	5150	5150	5150	0
263	20230906	151100	237562370	5150	5150	5150	5150	0
264	20230906	151000	237562370	5150	5100	5150	5100	50
265	20230906	150900	237305350	5100	5100	5100	5100	13
266	20230906	150800	237239050	5110	5110	5110	5110	0
267	20230906	150700	237239050	5110	5110	5110	5110	3
268	20230906	150600	237223720	5120	5120	5120	5120	0
269	20230906	150500	237223720	5120	5120	5120	5120	234
270	20230906	150400	236025640	5120	5120	5120	5120	10
271	20230906	150300	235974440	5110	5110	5110	5110	48
272	20230906	150200	235729160	5130	5130	5130	5130	0
273	20230906	150100	235729160	5130	5130	5130	5130	0
274	20230906	150000	235729160	5130	5130	5130	5130	0
275	20230906	145900	235729160	5130	5130	5130	5130	0
276	20230906	145800	235729160	5130	5130	5130	5130	1
277	20230906	145700	235724030	5090	5090	5090	5090	0
278	20230906	145600	235724030	5090	5090	5090	5090	0
279	20230906	145500	235724030	5090	5090	5090	5090	0
280	20230906	145400	235724030	5090	5080	5140	5080	1830
281	20230906	145300	226388040	5090	5090	5090	5090	1907
282	20230906	145200	216681410	5100	5100	5100	5100	233
283	20230906	145100	215493110	5100	5100	5100	5100	26
284	20230906	145000	215360510	5090	5100	5100	5090	1094
285	20230906	144900	209782230	5140	5140	5140	5140	0
286	20230906	144800	209782230	5140	5100	5140	5100	4
287	20230906	144700	209761790	5140	5140	5140	5140	0
288	20230906	144600	209761790	5140	5100	5140	5100	178
289	20230906	144500	208852870	5140	5140	5140	5140	0
290	20230906	144400	208852870	5140	5110	5140	5110	384
291	20230906	144300	206888560	5140	5140	5140	5140	0
292	20230906	144200	206888560	5140	5140	5140	5140	0
293	20230906	144100	206888560	5140	5140	5140	5140	0
294	20230906	144000	206888560	5140	5140	5140	5140	4
295	20230906	143900	206868000	5110	5110	5110	5110	66
296	20230906	143800	206530740	5140	5140	5140	5140	58
297	20230906	143700	206232620	5140	5140	5140	5140	0
298	20230906	143600	206232620	5140	5140	5140	5140	0
299	20230906	143500	206232620	5140	5140	5140	5140	0
300	20230906	143400	206232620	5140	5140	5140	5140	0
301	20230906	143300	206232620	5140	5140	5140	5140	0
302	20230906	143200	206232620	5140	5140	5140	5140	0
303	20230906	143100	206232620	5140	5140	5140	5140	0
304	20230906	143000	206232620	5140	5140	5140	5140	2
305	20230906	142900	206222340	5140	5140	5140	5140	1
306	20230906	142800	206217200	5110	5120	5120	5110	153
307	20230906	142700	205435300	5140	5140	5140	5140	0
308	20230906	142600	205435300	5140	5140	5140	5140	0
309	20230906	142500	205435300	5140	5140	5140	5140	0
310	20230906	142400	205435300	5140	5140	5140	5140	0
311	20230906	142300	205435300	5140	5140	5140	5140	0
312	20230906	142200	205435300	5140	5140	5140	5140	0
313	20230906	142100	205435300	5140	5140	5140	5140	7
314	20230906	142000	205399320	5140	5140	5140	5140	0
315	20230906	141900	205399320	5140	5140	5140	5140	0
316	20230906	141800	205399320	5140	5140	5140	5140	0
317	20230906	141700	205399320	5140	5140	5140	5140	0
318	20230906	141600	205399320	5140	5140	5140	5140	1
319	20230906	141500	205394180	5150	5150	5150	5150	0
320	20230906	141400	205394180	5150	5150	5150	5150	470
321	20230906	141300	202973680	5120	5120	5120	5120	68
322	20230906	141200	202625520	5120	5120	5120	5120	129
323	20230906	141100	201965040	5120	5120	5120	5120	15
324	20230906	141000	201888240	5150	5150	5150	5150	0
325	20230906	140900	201888240	5150	5150	5150	5150	0
326	20230906	140800	201888240	5150	5150	5150	5150	0
327	20230906	140700	201888240	5150	5150	5150	5150	0
328	20230906	140600	201888240	5150	5150	5150	5150	0
329	20230906	140500	201888240	5150	5150	5150	5150	0
330	20230906	140400	201888240	5150	5150	5150	5150	0
331	20230906	140300	201888240	5150	5150	5150	5150	1
332	20230906	140200	201883090	5120	5150	5150	5120	120
333	20230906	140100	201268660	5130	5130	5130	5130	108
334	20230906	140000	200714620	5150	5150	5150	5150	0
335	20230906	135900	200714620	5150	5150	5150	5150	0
336	20230906	135800	200714620	5150	5150	5150	5150	0
337	20230906	135700	200714620	5150	5150	5150	5150	0
338	20230906	135600	200714620	5150	5150	5150	5150	0
339	20230906	135500	200714620	5150	5150	5150	5150	0
340	20230906	135400	200714620	5150	5150	5150	5150	0
341	20230906	135300	200714620	5150	5150	5150	5150	0
342	20230906	135200	200714620	5150	5150	5150	5150	0
343	20230906	135100	200714620	5150	5150	5150	5150	0
344	20230906	135000	200714620	5150	5150	5150	5150	0
345	20230906	134900	200714620	5150	5150	5150	5150	3
346	20230906	134800	200699170	5150	5150	5150	5150	0
347	20230906	134700	200699170	5150	5150	5150	5150	0
348	20230906	134600	200699170	5150	5150	5150	5150	0
349	20230906	134500	200699170	5150	5150	5150	5150	0
350	20230906	134400	200699170	5150	5150	5150	5150	0
351	20230906	134300	200699170	5150	5150	5150	5150	0
352	20230906	134200	200699170	5150	5150	5150	5150	0
353	20230906	134100	200699170	5150	5150	5150	5150	0
354	20230906	134000	200699170	5150	5150	5150	5150	0
355	20230906	133900	200699170	5150	5150	5150	5150	0
356	20230906	133800	200699170	5150	5150	5150	5150	1
357	20230906	133700	200694020	5150	5150	5150	5150	0
358	20230906	133600	200694020	5150	5150	5150	5150	1
359	20230906	133500	200688870	5140	5140	5140	5140	100
360	20230906	133400	200174870	5150	5150	5150	5150	0
361	20230906	133300	200174870	5150	5150	5150	5150	0
362	20230906	133200	200174870	5150	5150	5150	5150	1
363	20230906	133100	200169720	5130	5130	5130	5130	0
364	20230906	133000	200169720	5130	5130	5130	5130	1
365	20230906	132900	200164590	5130	5130	5130	5130	0
366	20230906	132800	200164590	5130	5130	5130	5130	5
367	20230906	132700	200138940	5150	5150	5150	5150	0
368	20230906	132600	200138940	5150	5150	5150	5150	0
369	20230906	132500	200138940	5150	5150	5150	5150	0
370	20230906	132400	200138940	5150	5150	5150	5150	0
371	20230906	132300	200138940	5150	5150	5150	5150	0
372	20230906	132200	200138940	5150	5150	5150	5150	0
373	20230906	132100	200138940	5150	5150	5150	5150	0
374	20230906	132000	200138940	5150	5150	5150	5150	0
375	20230906	131900	200138940	5150	5150	5150	5150	0
376	20230906	131800	200138940	5150	5150	5150	5150	0
377	20230906	131700	200138940	5150	5150	5150	5150	0
378	20230906	131600	200138940	5150	5150	5150	5150	0
379	20230906	131500	200138940	5150	5150	5150	5150	0
380	20230906	131400	200138940	5150	5150	5150	5150	0
381	20230906	131300	200138940	5150	5150	5150	5150	0
382	20230906	131200	200138940	5150	5150	5150	5150	0
383	20230906	131100	200138940	5150	5150	5150	5150	10
384	20230906	131000	200087440	5150	5150	5150	5150	0
385	20230906	130900	200087440	5150	5150	5150	5150	0
386	20230906	130800	200087440	5150	5150	5150	5150	0
387	20230906	130700	200087440	5150	5150	5150	5150	0
388	20230906	130600	200087440	5150	5150	5150	5150	100
389	20230906	130500	199572440	5150	5150	5150	5150	0
390	20230906	130400	199572440	5150	5150	5150	5150	0
391	20230906	130300	199572440	5150	5150	5150	5150	0
392	20230906	130200	199572440	5150	5150	5150	5150	1
393	20230906	130100	199567290	5120	5130	5130	5120	500
394	20230906	130000	197006090	5130	5130	5130	5130	0
395	20230906	125900	197006090	5130	5130	5130	5130	0
396	20230906	125800	197006090	5130	5130	5130	5130	0
397	20230906	125700	197006090	5130	5130	5130	5130	0
398	20230906	125600	197006090	5130	5130	5130	5130	0
399	20230906	125500	197006090	5130	5130	5130	5130	0
400	20230906	125400	197006090	5130	5130	5130	5130	0
401	20230906	125300	197006090	5130	5130	5130	5130	0
402	20230906	125200	197006090	5130	5130	5130	5130	0
403	20230906	125100	197006090	5130	5130	5130	5130	0
404	20230906	125000	197006090	5130	5130	5130	5130	11
405	20230906	124900	196949660	5130	5130	5130	5130	1000
406	20230906	124800	191819660	5160	5160	5160	5160	0
407	20230906	124700	191819660	5160	5160	5160	5160	0
408	20230906	124600	191819660	5160	5160	5160	5160	0
409	20230906	124500	191819660	5160	5160	5160	5160	0
410	20230906	124400	191819660	5160	5160	5160	5160	20
411	20230906	124300	191716460	5160	5160	5160	5160	0
412	20230906	124200	191716460	5160	5160	5160	5160	0
413	20230906	124100	191716460	5160	5160	5160	5160	0
414	20230906	124000	191716460	5160	5160	5160	5160	0
415	20230906	123900	191716460	5160	5160	5160	5160	0
416	20230906	123800	191716460	5160	5160	5160	5160	0
417	20230906	123700	191716460	5160	5160	5160	5160	0
418	20230906	123600	191716460	5160	5140	5160	5140	501
419	20230906	123500	189141300	5140	5140	5140	5140	0
420	20230906	123400	189141300	5140	5140	5140	5140	0
421	20230906	123300	189141300	5140	5150	5150	5140	96
422	20230906	123200	188647850	5160	5160	5160	5160	0
423	20230906	123100	188647850	5160	5160	5160	5160	50
424	20230906	123000	188389850	5150	5150	5150	5150	21
425	20230906	122900	188281700	5160	5160	5160	5160	0
426	20230906	122800	188281700	5160	5160	5160	5160	0
427	20230906	122700	188281700	5160	5160	5160	5160	1
428	20230906	122600	188276540	5160	5160	5160	5160	0
429	20230906	122500	188276540	5160	5160	5160	5160	0
430	20230906	122400	188276540	5160	5160	5160	5160	0
431	20230906	122300	188276540	5160	5160	5160	5160	0
432	20230906	122200	188276540	5160	5160	5160	5160	0
433	20230906	122100	188276540	5160	5160	5160	5160	79
434	20230906	122000	187868900	5160	5160	5160	5160	0
435	20230906	121900	187868900	5160	5160	5160	5160	0
436	20230906	121800	187868900	5160	5160	5160	5160	0
437	20230906	121700	187868900	5160	5160	5160	5160	0
438	20230906	121600	187868900	5160	5170	5170	5160	41
439	20230906	121500	187657230	5180	5180	5180	5180	0
440	20230906	121400	187657230	5180	5180	5180	5180	0
441	20230906	121300	187657230	5180	5180	5180	5180	20
442	20230906	121200	187553630	5190	5190	5190	5190	0
443	20230906	121100	187553630	5190	5190	5190	5190	0
444	20230906	121000	187553630	5190	5190	5190	5190	0
445	20230906	120900	187553630	5190	5190	5190	5190	0
446	20230906	120800	187553630	5190	5190	5190	5190	0
447	20230906	120700	187553630	5190	5190	5190	5190	0
448	20230906	120600	187553630	5190	5190	5190	5190	0
449	20230906	120500	187553630	5190	5190	5190	5190	0
450	20230906	120400	187553630	5190	5190	5190	5190	0
451	20230906	120300	187553630	5190	5190	5190	5190	0
452	20230906	120200	187553630	5190	5190	5190	5190	0
453	20230906	120100	187553630	5190	5190	5190	5190	0
454	20230906	120000	187553630	5190	5190	5190	5190	1
455	20230906	115900	187548440	5180	5180	5180	5180	0
456	20230906	115800	187548440	5180	5180	5180	5180	0
457	20230906	115700	187548440	5180	5180	5180	5180	46
458	20230906	115600	187310160	5190	5190	5190	5190	0
459	20230906	115500	187310160	5190	5190	5190	5190	0
460	20230906	115400	187310160	5190	5190	5190	5190	0
461	20230906	115300	187310160	5190	5190	5190	5190	0
462	20230906	115200	187310160	5190	5190	5190	5190	0
463	20230906	115100	187310160	5190	5190	5190	5190	0
464	20230906	115000	187310160	5190	5190	5190	5190	50
465	20230906	114900	187050660	5190	5190	5190	5190	0
466	20230906	114800	187050660	5190	5190	5190	5190	100
467	20230906	114700	186531660	5190	5190	5190	5190	0
468	20230906	114600	186531660	5190	5190	5190	5190	0
469	20230906	114500	186531660	5190	5190	5190	5190	0
470	20230906	114400	186531660	5190	5190	5190	5190	0
471	20230906	114300	186531660	5190	5190	5190	5190	100
472	20230906	114200	186012660	5190	5190	5190	5190	0
473	20230906	114100	186012660	5190	5190	5190	5190	0
474	20230906	114000	186012660	5190	5190	5190	5190	0
475	20230906	113900	186012660	5190	5190	5190	5190	0
476	20230906	113800	186012660	5190	5190	5190	5190	0
477	20230906	113700	186012660	5190	5190	5190	5190	0
478	20230906	113600	186012660	5190	5190	5190	5190	0
479	20230906	113500	186012660	5190	5190	5190	5190	0
480	20230906	113400	186012660	5190	5190	5190	5190	0
481	20230906	113300	186012660	5190	5190	5190	5190	0
482	20230906	113200	186012660	5190	5190	5190	5190	0
483	20230906	113100	186012660	5190	5190	5190	5190	0
484	20230906	113000	186012660	5190	5190	5190	5190	0
485	20230906	112900	186012660	5190	5190	5190	5190	0
486	20230906	112800	186012660	5190	5190	5190	5190	0
487	20230906	112700	186012660	5190	5190	5190	5190	0
488	20230906	112600	186012660	5190	5190	5190	5190	0
489	20230906	112500	186012660	5190	5190	5190	5190	0
490	20230906	112400	186012660	5190	5190	5190	5190	0
491	20230906	112300	186012660	5190	5190	5190	5190	0
492	20230906	112200	186012660	5190	5190	5190	5190	0
493	20230906	112100	186012660	5190	5190	5190	5190	0
494	20230906	112000	186012660	5190	5190	5190	5190	0
495	20230906	111900	186012660	5190	5200	5210	5190	3345
496	20230906	111800	168616160	5200	5210	5210	5200	337
497	20230906	111700	166860480	5200	5170	5200	5130	7229
498	20230906	111600	129490970	5170	5110	5170	5110	2638
499	20230906	111500	115883380	5150	5150	5150	5150	0
500	20230906	111400	115883380	5150	5150	5150	5150	51
501	20230906	111300	115620730	5110	5110	5110	5110	44
502	20230906	111200	115395890	5150	5150	5150	5150	0
503	20230906	111100	115395890	5150	5150	5150	5150	0
504	20230906	111000	115395890	5150	5150	5150	5150	1
505	20230906	110900	115390740	5110	5110	5110	5110	16
506	20230906	110800	115308980	5140	5140	5140	5140	0
507	20230906	110700	115308980	5140	5140	5140	5140	0
508	20230906	110600	115308980	5140	5140	5140	5140	453
509	20230906	110500	112980560	5140	5130	5140	5100	1392
510	20230906	110400	105856660	5140	5140	5140	5140	0
511	20230906	110300	105856660	5140	5140	5140	5140	0
512	20230906	110200	105856660	5140	5140	5140	5140	0
513	20230906	110100	105856660	5140	5140	5140	5140	233
514	20230906	110000	104659040	5140	5140	5140	5140	0
515	20230906	105900	104659040	5140	5130	5140	5130	51
516	20230906	105800	104397400	5140	5140	5140	5140	0
517	20230906	105700	104397400	5140	5140	5140	5140	22
518	20230906	105600	104284320	5140	5140	5140	5140	3
519	20230906	105500	104268900	5140	5140	5140	5140	0
520	20230906	105400	104268900	5140	5140	5140	5140	0
521	20230906	105300	104268900	5140	5140	5140	5140	0
522	20230906	105200	104268900	5140	5140	5140	5140	0
523	20230906	105100	104268900	5140	5140	5140	5140	0
524	20230906	105000	104268900	5140	5140	5140	5140	0
525	20230906	104900	104268900	5140	5140	5140	5140	0
526	20230906	104800	104268900	5140	5140	5140	5140	0
527	20230906	104700	104268900	5140	5140	5140	5140	200
528	20230906	104600	103240900	5110	5110	5110	5110	14
529	20230906	104500	103169360	5140	5140	5140	5140	1
530	20230906	104400	103164220	5100	5100	5100	5100	0
531	20230906	104300	103164220	5100	5140	5140	5100	385
532	20230906	104200	101191380	5140	5140	5140	5140	0
533	20230906	104100	101191380	5140	5140	5140	5140	0
534	20230906	104000	101191380	5140	5140	5140	5140	1
535	20230906	103900	101186240	5100	5100	5100	5100	177
536	20230906	103800	100283540	5140	5140	5140	5140	0
537	20230906	103700	100283540	5140	5140	5140	5140	0
538	20230906	103600	100283540	5140	5140	5140	5140	0
539	20230906	103500	100283540	5140	5140	5140	5140	0
540	20230906	103400	100283540	5140	5140	5140	5140	1
541	20230906	103300	100278400	5130	5130	5130	5130	11
542	20230906	103200	100221970	5140	5140	5140	5140	1
543	20230906	103100	100216830	5130	5130	5130	5130	96
544	20230906	103000	99724350	5130	5130	5130	5130	0
545	20230906	102900	99724350	5130	5090	5130	5090	56
546	20230906	102800	99439270	5090	5090	5090	5090	240
547	20230906	102700	98217670	5140	5100	5140	5100	37
548	20230906	102600	98028930	5140	5140	5140	5140	0
549	20230906	102500	98028930	5140	5140	5140	5140	0
550	20230906	102400	98028930	5140	5100	5140	5100	101
551	20230906	102300	97513790	5140	5140	5140	5140	0
552	20230906	102200	97513790	5140	5140	5140	5140	0
553	20230906	102100	97513790	5140	5140	5140	5140	98
554	20230906	102000	97010070	5100	5100	5100	5100	0
555	20230906	101900	97010070	5100	5100	5100	5100	512
556	20230906	101800	94398870	5100	5100	5100	5100	0
557	20230906	101700	94398870	5100	5100	5100	5100	43
558	20230906	101600	94179570	5100	5100	5100	5100	0
559	20230906	101500	94179570	5100	5100	5100	5100	0
560	20230906	101400	94179570	5100	5130	5130	5100	468
561	20230906	101300	91788430	5140	5140	5140	5140	11
562	20230906	101200	91731890	5150	5150	5150	5150	0
563	20230906	101100	91731890	5150	5150	5150	5150	0
564	20230906	101000	91731890	5150	5150	5150	5150	0
565	20230906	100900	91731890	5150	5150	5150	5150	0
566	20230906	100800	91731890	5150	5150	5150	5150	398
567	20230906	100700	89682190	5150	5150	5150	5150	300
568	20230906	100600	88137190	5150	5110	5150	5110	1397
569	20230906	100500	80991040	5110	5110	5110	5110	2
570	20230906	100400	80980820	5150	5150	5150	5150	0
571	20230906	100300	80980820	5150	5150	5150	5150	0
572	20230906	100200	80980820	5150	5130	5150	5120	5449
573	20230906	100100	53070530	5150	5150	5150	5150	1
574	20230906	100000	53065380	5120	5120	5120	5120	1200
575	20230906	095900	46921380	5150	5150	5150	5150	1
576	20230906	095800	46916230	5110	5120	5150	5110	1479
577	20230906	095700	39357710	5160	5140	5170	5120	1318
578	20230906	095600	32596770	5170	5170	5170	5170	0
579	20230906	095500	32596770	5170	5170	5170	5170	0
580	20230906	095400	32596770	5170	5170	5170	5170	0
581	20230906	095300	32596770	5170	5170	5170	5170	0
582	20230906	095200	32596770	5170	5170	5170	5170	0
583	20230906	095100	32596770	5170	5170	5170	5170	1
584	20230906	095000	32591600	5170	5170	5170	5170	0
585	20230906	094900	32591600	5170	5170	5170	5170	0
586	20230906	094800	32591600	5170	5170	5170	5170	0
587	20230906	094700	32591600	5170	5170	5170	5170	0
588	20230906	094600	32591600	5170	5170	5170	5170	0
589	20230906	094500	32591600	5170	5170	5170	5170	0
590	20230906	094400	32591600	5170	5140	5170	5140	41
591	20230906	094300	32380830	5170	5170	5170	5170	0
592	20230906	094200	32380830	5170	5170	5170	5170	0
593	20230906	094100	32380830	5170	5170	5170	5170	0
594	20230906	094000	32380830	5170	5170	5170	5170	0
595	20230906	093900	32380830	5170	5170	5170	5170	3
596	20230906	093800	32365320	5170	5170	5170	5170	1
597	20230906	093700	32360150	5130	5130	5170	5130	9
598	20230906	093600	32313940	5170	5170	5170	5170	0
599	20230906	093500	32313940	5170	5170	5170	5170	1
600	20230906	093400	32308770	5170	5170	5170	5170	1
601	20230906	093300	32303600	5160	5160	5160	5160	0
602	20230906	093200	32303600	5160	5150	5160	5150	103
603	20230906	093100	31773140	5180	5180	5180	5180	20
604	20230906	093000	31669540	5200	5200	5200	5200	0
605	20230906	092900	31669540	5200	5200	5200	5200	0
606	20230906	092800	31669540	5200	5200	5200	5200	0
607	20230906	092700	31669540	5200	5150	5200	5150	1039
608	20230906	092600	26316740	5190	5150	5190	5150	1649
609	20230906	092500	17813390	5150	5140	5150	5120	84
610	20230906	092400	17382760	5150	5140	5150	5140	257
611	20230906	092300	16061470	5130	5130	5130	5130	295
612	20230906	092200	14548120	5120	5120	5120	5120	155
613	20230906	092100	13754520	5120	5120	5120	5120	45
614	20230906	092000	13524120	5120	5120	5120	5120	0
615	20230906	091900	13524120	5120	5120	5120	5120	5
616	20230906	091800	13498520	5120	5120	5120	5120	25
617	20230906	091700	13370520	5120	5120	5120	5120	55
618	20230906	091600	13088920	5120	5120	5130	5120	130
619	20230906	091500	12423290	5120	5130	5130	5120	21
620	20230906	091400	12315720	5130	5130	5130	5130	120
621	20230906	091300	11700120	5140	5140	5140	5140	6
622	20230906	091200	11669280	5150	5150	5150	5150	0
623	20230906	091100	11669280	5150	5120	5150	5110	331
624	20230906	091000	9976000	5150	5150	5150	5120	17
625	20230906	090900	9888630	5120	5150	5150	5110	1004
626	20230906	090800	4754760	5120	5120	5120	5120	20
627	20230906	090700	4652360	5130	5130	5130	5130	7
628	20230906	090600	4616450	5120	5130	5130	5120	396
629	20230906	090500	2586320	5150	5150	5150	5150	172
630	20230906	090400	1700520	5150	5150	5150	5150	5
631	20230906	090300	1674770	5150	5150	5150	5150	100
632	20230906	090200	1159770	5150	5150	5150	5150	10
633	20230906	090100	1108270	5230	5180	5230	5130	123
634	20230906	090000	474300	5210	5210	5220	5210	91