KissMeData/083550/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	193500	46167825	5030	5030	5030	5030	363
3	20230914	193400	46167825	5030	5030	5030	5030	0
4	20230914	193300	46167825	5030	5030	5030	5030	0
5	20230914	193200	46167825	5030	5030	5030	5030	0
6	20230914	193100	46167825	5030	5030	5030	5030	0
7	20230914	193000	46167825	5030	5030	5030	5030	0
8	20230914	192900	46167825	5030	5030	5030	5030	0
9	20230914	192800	46167825	5030	5030	5030	5030	0
10	20230914	192700	46167825	5030	5030	5030	5030	0
11	20230914	192600	46167825	5030	5030	5030	5030	0
12	20230914	192500	46167825	5030	5030	5030	5030	0
13	20230914	192400	46167825	5030	5030	5030	5030	0
14	20230914	192300	46167825	5030	5030	5030	5030	0
15	20230914	192200	46167825	5030	5030	5030	5030	0
16	20230914	192100	46167825	5030	5030	5030	5030	0
17	20230914	192000	46167825	5030	5030	5030	5030	0
18	20230914	191900	46167825	5030	5030	5030	5030	0
19	20230914	191800	46167825	5030	5030	5030	5030	0
20	20230914	191700	46167825	5030	5030	5030	5030	0
21	20230914	191600	46167825	5030	5030	5030	5030	0
22	20230914	191500	46167825	5030	5030	5030	5030	0
23	20230914	191400	46167825	5030	5030	5030	5030	0
24	20230914	191300	46167825	5030	5030	5030	5030	0
25	20230914	191200	46167825	5030	5030	5030	5030	0
26	20230914	191100	46167825	5030	5030	5030	5030	0
27	20230914	191000	46167825	5030	5030	5030	5030	0
28	20230914	190900	46167825	5030	5030	5030	5030	0
29	20230914	190800	46167825	5030	5030	5030	5030	0
30	20230914	190700	46167825	5030	5030	5030	5030	0
31	20230914	190600	46167825	5030	5030	5030	5030	0
32	20230914	190500	46167825	5030	5030	5030	5030	363
33	20230914	190400	46167825	5030	5030	5030	5030	0
34	20230914	190300	46167825	5030	5030	5030	5030	0
35	20230914	190200	46167825	5030	5030	5030	5030	0
36	20230914	190100	46167825	5030	5030	5030	5030	0
37	20230914	190000	46167825	5030	5030	5030	5030	0
38	20230914	185900	46167825	5030	5030	5030	5030	0
39	20230914	185800	46167825	5030	5030	5030	5030	0
40	20230914	185700	46167825	5030	5030	5030	5030	0
41	20230914	185600	46167825	5030	5030	5030	5030	0
42	20230914	185500	46167825	5030	5030	5030	5030	0
43	20230914	185400	46167825	5030	5030	5030	5030	0
44	20230914	185300	46167825	5030	5030	5030	5030	0
45	20230914	185200	46167825	5030	5030	5030	5030	0
46	20230914	185100	46167825	5030	5030	5030	5030	0
47	20230914	185000	46167825	5030	5030	5030	5030	0
48	20230914	184900	46167825	5030	5030	5030	5030	0
49	20230914	184800	46167825	5030	5030	5030	5030	0
50	20230914	184700	46167825	5030	5030	5030	5030	0
51	20230914	184600	46167825	5030	5030	5030	5030	0
52	20230914	184500	46167825	5030	5030	5030	5030	0
53	20230914	184400	46167825	5030	5030	5030	5030	0
54	20230914	184300	46167825	5030	5030	5030	5030	0
55	20230914	184200	46167825	5030	5030	5030	5030	0
56	20230914	184100	46167825	5030	5030	5030	5030	0
57	20230914	184000	46167825	5030	5030	5030	5030	0
58	20230914	183900	46167825	5030	5030	5030	5030	0
59	20230914	183800	46167825	5030	5030	5030	5030	0
60	20230914	183700	46167825	5030	5030	5030	5030	0
61	20230914	183600	46167825	5030	5030	5030	5030	0
62	20230914	183500	46167825	5030	5030	5030	5030	363
63	20230914	183400	46167825	5030	5030	5030	5030	0
64	20230914	183300	46167825	5030	5030	5030	5030	0
65	20230914	183200	46167825	5030	5030	5030	5030	0
66	20230914	183100	46167825	5030	5030	5030	5030	0
67	20230914	183000	46167825	5030	5030	5030	5030	0
68	20230914	182900	46167825	5030	5030	5030	5030	0
69	20230914	182800	46167825	5030	5030	5030	5030	0
70	20230914	182700	46167825	5030	5030	5030	5030	0
71	20230914	182600	46167825	5030	5030	5030	5030	0
72	20230914	182500	46167825	5030	5030	5030	5030	0
73	20230914	182400	46167825	5030	5030	5030	5030	0
74	20230914	182300	46167825	5030	5030	5030	5030	0
75	20230914	182200	46167825	5030	5030	5030	5030	0
76	20230914	182100	46167825	5030	5030	5030	5030	0
77	20230914	182000	46167825	5030	5030	5030	5030	0
78	20230914	181900	46167825	5030	5030	5030	5030	0
79	20230914	181800	46167825	5030	5030	5030	5030	0
80	20230914	181700	46167825	5030	5030	5030	5030	0
81	20230914	181600	46167825	5030	5030	5030	5030	0
82	20230914	181500	46167825	5030	5030	5030	5030	0
83	20230914	181400	46167825	5030	5030	5030	5030	0
84	20230914	181300	46167825	5030	5030	5030	5030	0
85	20230914	181200	46167825	5030	5030	5030	5030	0
86	20230914	181100	46167825	5030	5030	5030	5030	0
87	20230914	181000	46167825	5030	5030	5030	5030	0
88	20230914	180900	46167825	5030	5030	5030	5030	0
89	20230914	180800	46167825	5030	5030	5030	5030	0
90	20230914	180700	46167825	5030	5030	5030	5030	0
91	20230914	180600	46167825	5030	5030	5030	5030	0
92	20230914	180500	46167825	5030	5030	5030	5030	363
93	20230914	180400	46167825	5030	5030	5030	5030	0
94	20230914	180300	46167825	5030	5030	5030	5030	0
95	20230914	180200	46167825	5030	5030	5030	5030	0
96	20230914	180100	46167825	5030	5030	5030	5030	0
97	20230914	180000	46167825	5030	5030	5030	5030	0
98	20230914	175900	46167825	5030	5030	5030	5030	0
99	20230914	175800	46167825	5030	5030	5030	5030	0
100	20230914	175700	46167825	5030	5030	5030	5030	0
101	20230914	175600	46167825	5030	5030	5030	5030	0
102	20230914	175500	46167825	5030	5030	5030	5030	0
103	20230914	175400	46167825	5030	5030	5030	5030	0
104	20230914	175300	46167825	5030	5030	5030	5030	0
105	20230914	175200	46167825	5030	5030	5030	5030	0
106	20230914	175100	46167825	5030	5030	5030	5030	0
107	20230914	175000	46167825	5030	5030	5030	5030	0
108	20230914	174900	46167825	5030	5030	5030	5030	0
109	20230914	174800	46167825	5030	5030	5030	5030	0
110	20230914	174700	46167825	5030	5030	5030	5030	0
111	20230914	174600	46167825	5030	5030	5030	5030	0
112	20230914	174500	46167825	5030	5030	5030	5030	0
113	20230914	174400	46167825	5030	5030	5030	5030	0
114	20230914	174300	46167825	5030	5030	5030	5030	0
115	20230914	174200	46167825	5030	5030	5030	5030	0
116	20230914	174100	46167825	5030	5030	5030	5030	0
117	20230914	174000	46167825	5030	5030	5030	5030	0
118	20230914	173900	46167825	5030	5030	5030	5030	0
119	20230914	173800	46167825	5030	5030	5030	5030	0
120	20230914	173700	46167825	5030	5030	5030	5030	0
121	20230914	173600	46167825	5030	5030	5030	5030	0
122	20230914	173500	46167825	5030	5030	5030	5030	363
123	20230914	173400	46167825	5030	5030	5030	5030	0
124	20230914	173300	46167825	5030	5030	5030	5030	0
125	20230914	173200	46167825	5030	5030	5030	5030	0
126	20230914	173100	46167825	5030	5030	5030	5030	0
127	20230914	173000	46167825	5030	5030	5030	5030	0
128	20230914	172900	46167825	5030	5030	5030	5030	0
129	20230914	172800	46167825	5030	5030	5030	5030	0
130	20230914	172700	46167825	5030	5030	5030	5030	0
131	20230914	172600	46167825	5030	5030	5030	5030	0
132	20230914	172500	46167825	5030	5030	5030	5030	0
133	20230914	172400	46167825	5030	5030	5030	5030	0
134	20230914	172300	46167825	5030	5030	5030	5030	0
135	20230914	172200	46167825	5030	5030	5030	5030	0
136	20230914	172100	46167825	5030	5030	5030	5030	0
137	20230914	172000	46167825	5030	5030	5030	5030	0
138	20230914	171900	46167825	5030	5030	5030	5030	0
139	20230914	171800	46167825	5030	5030	5030	5030	0
140	20230914	171700	46167825	5030	5030	5030	5030	0
141	20230914	171600	46167825	5030	5030	5030	5030	0
142	20230914	171500	46167825	5030	5030	5030	5030	0
143	20230914	171400	46167825	5030	5030	5030	5030	0
144	20230914	171300	46167825	5030	5030	5030	5030	0
145	20230914	171200	46167825	5030	5030	5030	5030	0
146	20230914	171100	46167825	5030	5030	5030	5030	0
147	20230914	171000	46167825	5030	5030	5030	5030	0
148	20230914	170900	46167825	5030	5030	5030	5030	0
149	20230914	170800	46167825	5030	5030	5030	5030	0
150	20230914	170700	46167825	5030	5030	5030	5030	0
151	20230914	170600	46167825	5030	5030	5030	5030	0
152	20230914	170500	46167825	5030	5030	5030	5030	363
153	20230914	170400	46167825	5030	5030	5030	5030	0
154	20230914	170300	46167825	5030	5030	5030	5030	0
155	20230914	170200	46167825	5030	5030	5030	5030	0
156	20230914	170100	46167825	5030	5030	5030	5030	0
157	20230914	170000	46167825	5030	5030	5030	5030	0
158	20230914	165900	46167825	5030	5030	5030	5030	0
159	20230914	165800	46167825	5030	5030	5030	5030	0
160	20230914	165700	46167825	5030	5030	5030	5030	0
161	20230914	165600	46167825	5030	5030	5030	5030	0
162	20230914	165500	46167825	5030	5030	5030	5030	0
163	20230914	165400	46167825	5030	5030	5030	5030	0
164	20230914	165300	46167825	5030	5030	5030	5030	0
165	20230914	165200	46167825	5030	5030	5030	5030	0
166	20230914	165100	46167825	5030	5030	5030	5030	0
167	20230914	165000	46167825	5030	5030	5030	5030	0
168	20230914	164900	46167825	5030	5030	5030	5030	0
169	20230914	164800	46167825	5030	5030	5030	5030	0
170	20230914	164700	46167825	5030	5030	5030	5030	0
171	20230914	164600	46167825	5030	5030	5030	5030	0
172	20230914	164500	46167825	5030	5030	5030	5030	0
173	20230914	164400	46167825	5030	5030	5030	5030	0
174	20230914	164300	46167825	5030	5030	5030	5030	0
175	20230914	164200	46167825	5030	5030	5030	5030	0
176	20230914	164100	46167825	5030	5030	5030	5030	0
177	20230914	164000	46167825	5030	5030	5030	5030	0
178	20230914	163900	46167825	5030	5030	5030	5030	0
179	20230914	163800	46167825	5030	5030	5030	5030	0
180	20230914	163700	46167825	5030	5030	5030	5030	0
181	20230914	163600	46167825	5030	5030	5030	5030	0
182	20230914	163500	46167825	5030	5030	5030	5030	363
183	20230914	163400	46167825	5030	5030	5030	5030	0
184	20230914	163300	46167825	5030	5030	5030	5030	0
185	20230914	163200	46167825	5030	5030	5030	5030	0
186	20230914	163100	46167825	5030	5030	5030	5030	0
187	20230914	163000	46167825	5030	5030	5030	5030	0
188	20230914	162900	46167825	5030	5030	5030	5030	0
189	20230914	162800	46167825	5030	5030	5030	5030	0
190	20230914	162700	46167825	5030	5030	5030	5030	0
191	20230914	162600	46167825	5030	5030	5030	5030	0
192	20230914	162500	46167825	5030	5030	5030	5030	0
193	20230914	162400	46167825	5030	5030	5030	5030	0
194	20230914	162300	46167825	5030	5030	5030	5030	0
195	20230914	162200	46167825	5030	5030	5030	5030	0
196	20230914	162100	46167825	5030	5030	5030	5030	0
197	20230914	162000	46167825	5030	5030	5030	5030	0
198	20230914	161900	46167825	5030	5030	5030	5030	0
199	20230914	161800	46167825	5030	5030	5030	5030	0
200	20230914	161700	46167825	5030	5030	5030	5030	0
201	20230914	161600	46167825	5030	5030	5030	5030	0
202	20230914	161500	46167825	5030	5030	5030	5030	0
203	20230914	161400	46167825	5030	5030	5030	5030	0
204	20230914	161300	46167825	5030	5030	5030	5030	0
205	20230914	161200	46167825	5030	5030	5030	5030	0
206	20230914	161100	46167825	5030	5030	5030	5030	0
207	20230914	161000	46167825	5030	5030	5030	5030	0
208	20230914	160900	46167825	5030	5030	5030	5030	0
209	20230914	160800	46167825	5030	5030	5030	5030	0
210	20230914	160700	46167825	5030	5030	5030	5030	0
211	20230914	160600	46167825	5030	5030	5030	5030	0
212	20230914	160500	46167825	5030	5030	5030	5030	363
213	20230914	160400	46167825	5030	5030	5030	5030	0
214	20230914	160300	46167825	5030	5030	5030	5030	0
215	20230914	160200	46167825	5030	5030	5030	5030	0
216	20230914	160100	46167825	5030	5030	5030	5030	0
217	20230914	160000	46167825	5030	5030	5030	5030	0
218	20230914	155900	46167825	5030	5030	5030	5030	0
219	20230914	155800	46167825	5030	5030	5030	5030	0
220	20230914	155700	46167825	5030	5030	5030	5030	0
221	20230914	155600	46167825	5030	5030	5030	5030	0
222	20230914	155500	46167825	5030	5030	5030	5030	0
223	20230914	155400	46167825	5030	5030	5030	5030	0
224	20230914	155300	46167825	5030	5030	5030	5030	0
225	20230914	155200	46167825	5030	5030	5030	5030	0
226	20230914	155100	46167825	5030	5030	5030	5030	0
227	20230914	155000	46167825	5030	5030	5030	5030	0
228	20230914	154900	46167825	5030	5030	5030	5030	0
229	20230914	154800	46167825	5030	5030	5030	5030	0
230	20230914	154700	46167825	5030	5030	5030	5030	0
231	20230914	154600	46167825	5030	5030	5030	5030	0
232	20230914	154500	46167825	5030	5030	5030	5030	0
233	20230914	154400	46167825	5030	5030	5030	5030	0
234	20230914	154300	46167825	5030	5030	5030	5030	0
235	20230914	154200	46167825	5030	5030	5030	5030	0
236	20230914	154100	46167825	5030	5030	5030	5030	0
237	20230914	154000	46167825	5030	5030	5030	5030	0
238	20230914	153900	46167825	5030	5030	5030	5030	0
239	20230914	153800	46167825	5030	5030	5030	5030	0
240	20230914	153700	46167825	5030	5030	5030	5030	0
241	20230914	153600	46167825	5030	5030	5030	5030	0
242	20230914	153500	46167825	5030	5030	5030	5030	363
243	20230914	153400	46167825	5030	5030	5030	5030	0
244	20230914	153300	46167825	5030	5030	5030	5030	0
245	20230914	153200	46167825	5030	5030	5030	5030	0
246	20230914	153100	46167825	5030	5030	5030	5030	0
247	20230914	153000	46167825	5030	5030	5030	5030	363
248	20230914	152900	44341935	5050	5050	5050	5050	0
249	20230914	152800	44341935	5050	5050	5050	5050	0
250	20230914	152700	44341935	5050	5050	5050	5050	0
251	20230914	152600	44341935	5050	5050	5050	5050	0
252	20230914	152500	44341935	5050	5050	5050	5050	0
253	20230914	152400	44341935	5050	5050	5050	5050	0
254	20230914	152300	44341935	5050	5050	5050	5050	0
255	20230914	152200	44341935	5050	5050	5050	5050	0
256	20230914	152100	44341935	5050	5050	5050	5050	0
257	20230914	152000	44341935	5050	5050	5050	5050	0
258	20230914	151900	44341935	5050	5050	5050	5020	22
259	20230914	151800	44231425	5020	5020	5020	5020	19
260	20230914	151700	44136045	5050	5050	5050	5050	0
261	20230914	151600	44136045	5050	5050	5050	5050	0
262	20230914	151500	44136045	5050	5050	5050	5050	0
263	20230914	151400	44136045	5050	5040	5050	5040	3
264	20230914	151300	44120905	5050	5050	5050	5050	0
265	20230914	151200	44120905	5050	5050	5050	5050	60
266	20230914	151100	43817905	5050	5060	5060	5050	7
267	20230914	151000	43782525	5050	5050	5050	5050	107
268	20230914	150900	43242175	5050	5030	5050	5030	9
269	20230914	150800	43196825	5040	5040	5040	5040	0
270	20230914	150700	43196825	5040	5040	5040	5040	0
271	20230914	150600	43196825	5040	5040	5040	5040	0
272	20230914	150500	43196825	5040	5030	5040	5030	2
273	20230914	150400	43186755	4985	5020	5020	4985	1000
274	20230914	150300	38192670	5050	5050	5050	5050	0
275	20230914	150200	38192670	5050	5030	5050	5000	561
276	20230914	150100	35384770	5030	5030	5030	5030	0
277	20230914	150000	35384770	5030	5030	5030	5030	0
278	20230914	145900	35384770	5030	5030	5030	5030	21
279	20230914	145800	35279140	5030	5040	5040	5030	58
280	20230914	145700	34987230	5060	5060	5060	5060	0
281	20230914	145600	34987230	5060	5060	5060	5060	0
282	20230914	145500	34987230	5060	5060	5060	5060	0
283	20230914	145400	34987230	5060	5060	5060	5060	0
284	20230914	145300	34987230	5060	5060	5060	5060	0
285	20230914	145200	34987230	5060	5060	5060	5060	0
286	20230914	145100	34987230	5060	5060	5060	5060	0
287	20230914	145000	34987230	5060	5060	5060	5060	0
288	20230914	144900	34987230	5060	5060	5060	5060	0
289	20230914	144800	34987230	5060	5060	5060	5060	0
290	20230914	144700	34987230	5060	5060	5060	5060	0
291	20230914	144600	34987230	5060	5060	5060	5060	0
292	20230914	144500	34987230	5060	5060	5060	5060	0
293	20230914	144400	34987230	5060	5050	5060	5050	61
294	20230914	144300	34679080	5050	5050	5050	5050	0
295	20230914	144200	34679080	5050	5050	5050	5050	0
296	20230914	144100	34679080	5050	5050	5050	5050	20
297	20230914	144000	34578080	5050	5050	5050	5050	0
298	20230914	143900	34578080	5050	5050	5050	5050	0
299	20230914	143800	34578080	5050	5050	5050	5050	0
300	20230914	143700	34578080	5050	5050	5050	5050	0
301	20230914	143600	34578080	5050	5050	5050	5050	0
302	20230914	143500	34578080	5050	5050	5050	5050	0
303	20230914	143400	34578080	5050	5050	5050	5050	20
304	20230914	143300	34477080	5050	5050	5050	5050	0
305	20230914	143200	34477080	5050	5050	5050	5050	0
306	20230914	143100	34477080	5050	5050	5050	5050	0
307	20230914	143000	34477080	5050	5050	5050	5050	0
308	20230914	142900	34477080	5050	5050	5050	5050	2
309	20230914	142800	34466980	5050	5050	5050	5050	1
310	20230914	142700	34461930	5050	5050	5050	5050	0
311	20230914	142600	34461930	5050	5050	5050	5050	0
312	20230914	142500	34461930	5050	5050	5050	5050	0
313	20230914	142400	34461930	5050	5050	5050	5050	0
314	20230914	142300	34461930	5050	5040	5050	5040	80
315	20230914	142200	34058320	5040	5040	5040	5040	0
316	20230914	142100	34058320	5040	5040	5040	5040	0
317	20230914	142000	34058320	5040	5040	5040	5040	0
318	20230914	141900	34058320	5040	5040	5040	5040	1
319	20230914	141800	34053280	5040	5040	5040	5040	0
320	20230914	141700	34053280	5040	5040	5040	5040	0
321	20230914	141600	34053280	5040	5040	5040	5040	10
322	20230914	141500	34002880	5060	5060	5060	5060	0
323	20230914	141400	34002880	5060	5060	5060	5060	0
324	20230914	141300	34002880	5060	5060	5060	5060	0
325	20230914	141200	34002880	5060	5060	5060	5060	0
326	20230914	141100	34002880	5060	5060	5060	5060	0
327	20230914	141000	34002880	5060	5060	5060	5060	0
328	20230914	140900	34002880	5060	5060	5060	5060	0
329	20230914	140800	34002880	5060	5060	5060	5060	0
330	20230914	140700	34002880	5060	5060	5060	5060	0
331	20230914	140600	34002880	5060	5060	5060	5060	0
332	20230914	140500	34002880	5060	5060	5060	5060	0
333	20230914	140400	34002880	5060	5060	5060	5060	0
334	20230914	140300	34002880	5060	5060	5060	5060	0
335	20230914	140200	34002880	5060	5060	5060	5060	0
336	20230914	140100	34002880	5060	5060	5060	5060	0
337	20230914	140000	34002880	5060	5060	5060	5060	0
338	20230914	135900	34002880	5060	5060	5060	5060	0
339	20230914	135800	34002880	5060	5060	5060	5060	0
340	20230914	135700	34002880	5060	5060	5060	5060	0
341	20230914	135600	34002880	5060	5060	5060	5060	0
342	20230914	135500	34002880	5060	5060	5060	5060	0
343	20230914	135400	34002880	5060	5060	5060	5060	0
344	20230914	135300	34002880	5060	5060	5060	5060	0
345	20230914	135200	34002880	5060	5060	5060	5060	0
346	20230914	135100	34002880	5060	5060	5060	5060	0
347	20230914	135000	34002880	5060	5060	5060	5060	0
348	20230914	134900	34002880	5060	5060	5060	5060	0
349	20230914	134800	34002880	5060	5060	5060	5060	0
350	20230914	134700	34002880	5060	5060	5060	5060	0
351	20230914	134600	34002880	5060	5060	5060	5060	0
352	20230914	134500	34002880	5060	5060	5060	5060	0
353	20230914	134400	34002880	5060	5060	5060	5060	0
354	20230914	134300	34002880	5060	5060	5060	5060	0
355	20230914	134200	34002880	5060	5060	5060	5060	0
356	20230914	134100	34002880	5060	5060	5060	5060	0
357	20230914	134000	34002880	5060	5060	5060	5060	0
358	20230914	133900	34002880	5060	5060	5060	5060	0
359	20230914	133800	34002880	5060	5060	5060	5060	0
360	20230914	133700	34002880	5060	5060	5060	5060	0
361	20230914	133600	34002880	5060	5060	5060	5060	0
362	20230914	133500	34002880	5060	5060	5060	5060	0
363	20230914	133400	34002880	5060	5060	5060	5060	0
364	20230914	133300	34002880	5060	5060	5060	5060	0
365	20230914	133200	34002880	5060	5060	5060	5060	0
366	20230914	133100	34002880	5060	5060	5060	5060	0
367	20230914	133000	34002880	5060	5060	5060	5060	0
368	20230914	132900	34002880	5060	5060	5060	5060	0
369	20230914	132800	34002880	5060	5060	5060	5060	0
370	20230914	132700	34002880	5060	5060	5060	5060	0
371	20230914	132600	34002880	5060	5060	5060	5060	0
372	20230914	132500	34002880	5060	5060	5060	5060	0
373	20230914	132400	34002880	5060	5060	5060	5060	0
374	20230914	132300	34002880	5060	5060	5060	5060	0
375	20230914	132200	34002880	5060	5060	5060	5060	0
376	20230914	132100	34002880	5060	5060	5060	5060	0
377	20230914	132000	34002880	5060	5060	5060	5060	0
378	20230914	131900	34002880	5060	5060	5060	5060	0
379	20230914	131800	34002880	5060	5060	5060	5060	0
380	20230914	131700	34002880	5060	5060	5060	5060	0
381	20230914	131600	34002880	5060	5060	5060	5060	0
382	20230914	131500	34002880	5060	5060	5060	5060	0
383	20230914	131400	34002880	5060	5060	5060	5060	0
384	20230914	131300	34002880	5060	5060	5060	5060	0
385	20230914	131200	34002880	5060	5060	5060	5060	0
386	20230914	131100	34002880	5060	5060	5060	5060	0
387	20230914	131000	34002880	5060	5060	5060	5060	0
388	20230914	130900	34002880	5060	5060	5060	5060	0
389	20230914	130800	34002880	5060	5060	5060	5060	0
390	20230914	130700	34002880	5060	5060	5060	5060	0
391	20230914	130600	34002880	5060	5060	5060	5060	0
392	20230914	130500	34002880	5060	5060	5060	5060	0
393	20230914	130400	34002880	5060	5060	5060	5060	0
394	20230914	130300	34002880	5060	5060	5060	5060	0
395	20230914	130200	34002880	5060	5060	5060	5060	0
396	20230914	130100	34002880	5060	5060	5060	5060	0
397	20230914	130000	34002880	5060	5060	5060	5060	0
398	20230914	125900	34002880	5060	5060	5060	5060	0
399	20230914	125800	34002880	5060	5050	5060	5050	114
400	20230914	125700	33426230	5060	5060	5060	5060	0
401	20230914	125600	33426230	5060	5060	5060	5060	0
402	20230914	125500	33426230	5060	5060	5060	5060	0
403	20230914	125400	33426230	5060	5050	5060	5050	5
404	20230914	125300	33400970	5010	5040	5040	5010	724
405	20230914	125200	29767150	5080	5080	5080	5080	0
406	20230914	125100	29767150	5080	5080	5080	5080	0
407	20230914	125000	29767150	5080	5080	5080	5080	0
408	20230914	124900	29767150	5080	5080	5080	5080	0
409	20230914	124800	29767150	5080	5080	5080	5080	0
410	20230914	124700	29767150	5080	5080	5080	5080	0
411	20230914	124600	29767150	5080	5080	5080	5080	0
412	20230914	124500	29767150	5080	5050	5080	5050	307
413	20230914	124400	28216630	5020	5020	5020	5020	0
414	20230914	124300	28216630	5020	5020	5020	5020	0
415	20230914	124200	28216630	5020	5020	5020	5020	0
416	20230914	124100	28216630	5020	5030	5040	5020	313
417	20230914	124000	26642140	5040	5050	5050	5040	778
418	20230914	123900	22714800	5090	5090	5090	5090	0
419	20230914	123800	22714800	5090	5090	5090	5090	0
420	20230914	123700	22714800	5090	5090	5090	5090	0
421	20230914	123600	22714800	5090	5090	5090	5090	0
422	20230914	123500	22714800	5090	5090	5090	5090	0
423	20230914	123400	22714800	5090	5090	5090	5090	0
424	20230914	123300	22714800	5090	5090	5090	5090	3
425	20230914	123200	22699530	5090	5090	5090	5090	0
426	20230914	123100	22699530	5090	5090	5090	5090	0
427	20230914	123000	22699530	5090	5090	5090	5090	1
428	20230914	122900	22694440	5070	5080	5080	5070	75
429	20230914	122800	22313480	5080	5080	5080	5080	270
430	20230914	122700	20941880	5080	5080	5080	5080	0
431	20230914	122600	20941880	5080	5080	5080	5080	0
432	20230914	122500	20941880	5080	5080	5080	5080	2
433	20230914	122400	20931720	5070	5070	5070	5070	0
434	20230914	122300	20931720	5070	5070	5070	5070	0
435	20230914	122200	20931720	5070	5070	5070	5070	0
436	20230914	122100	20931720	5070	5070	5070	5070	0
437	20230914	122000	20931720	5070	5070	5070	5070	0
438	20230914	121900	20931720	5070	5070	5070	5070	0
439	20230914	121800	20931720	5070	5070	5070	5070	0
440	20230914	121700	20931720	5070	5070	5070	5070	4
441	20230914	121600	20911440	5080	5070	5080	5070	4
442	20230914	121500	20891130	5050	5050	5050	5050	158
443	20230914	121400	20093230	5070	5070	5070	5070	0
444	20230914	121300	20093230	5070	5070	5070	5070	0
445	20230914	121200	20093230	5070	5070	5070	5070	0
446	20230914	121100	20093230	5070	5070	5070	5070	0
447	20230914	121000	20093230	5070	5070	5070	5070	0
448	20230914	120900	20093230	5070	5070	5070	5070	0
449	20230914	120800	20093230	5070	5070	5070	5070	0
450	20230914	120700	20093230	5070	5070	5070	5070	0
451	20230914	120600	20093230	5070	5070	5070	5070	0
452	20230914	120500	20093230	5070	5070	5070	5070	0
453	20230914	120400	20093230	5070	5070	5070	5070	0
454	20230914	120300	20093230	5070	5070	5070	5070	0
455	20230914	120200	20093230	5070	5070	5070	5070	0
456	20230914	120100	20093230	5070	5070	5070	5070	0
457	20230914	120000	20093230	5070	5040	5070	5040	7
458	20230914	115900	20057830	5030	5030	5030	5030	0
459	20230914	115800	20057830	5030	5030	5030	5030	0
460	20230914	115700	20057830	5030	5030	5030	5030	0
461	20230914	115600	20057830	5030	5030	5030	5030	0
462	20230914	115500	20057830	5030	5030	5030	5030	0
463	20230914	115400	20057830	5030	5030	5030	5030	97
464	20230914	115300	19569920	5040	5040	5040	5040	181
465	20230914	115200	18657680	5080	5080	5080	5080	0
466	20230914	115100	18657680	5080	5080	5080	5080	0
467	20230914	115000	18657680	5080	5080	5080	5080	0
468	20230914	114900	18657680	5080	5080	5080	5080	0
469	20230914	114800	18657680	5080	5080	5080	5080	0
470	20230914	114700	18657680	5080	5080	5080	5080	0
471	20230914	114600	18657680	5080	5080	5080	5080	0
472	20230914	114500	18657680	5080	5080	5080	5080	0
473	20230914	114400	18657680	5080	5080	5080	5080	0
474	20230914	114300	18657680	5080	5050	5080	5050	4
475	20230914	114200	18637410	5070	5050	5070	5050	3
476	20230914	114100	18622220	5050	5050	5050	5050	0
477	20230914	114000	18622220	5050	5050	5050	5050	0
478	20230914	113900	18622220	5050	5050	5050	5050	0
479	20230914	113800	18622220	5050	5050	5050	5050	0
480	20230914	113700	18622220	5050	5050	5050	5050	0
481	20230914	113600	18622220	5050	5050	5050	5050	1
482	20230914	113500	18617170	5030	5030	5030	5030	0
483	20230914	113400	18617170	5030	5030	5030	5030	0
484	20230914	113300	18617170	5030	5030	5030	5030	0
485	20230914	113200	18617170	5030	5030	5030	5030	0
486	20230914	113100	18617170	5030	5030	5030	5030	0
487	20230914	113000	18617170	5030	5030	5030	5030	0
488	20230914	112900	18617170	5030	5030	5030	5030	0
489	20230914	112800	18617170	5030	5040	5040	5030	94
490	20230914	112700	18144190	5080	5080	5080	5080	0
491	20230914	112600	18144190	5080	5080	5080	5080	0
492	20230914	112500	18144190	5080	5080	5080	5080	0
493	20230914	112400	18144190	5080	5080	5080	5080	0
494	20230914	112300	18144190	5080	5080	5080	5080	0
495	20230914	112200	18144190	5080	5080	5080	5080	0
496	20230914	112100	18144190	5080	5080	5080	5080	0
497	20230914	112000	18144190	5080	5080	5080	5080	0
498	20230914	111900	18144190	5080	5080	5080	5080	0
499	20230914	111800	18144190	5080	5080	5080	5080	0
500	20230914	111700	18144190	5080	5080	5080	5080	0
501	20230914	111600	18144190	5080	5080	5080	5080	0
502	20230914	111500	18144190	5080	5080	5080	5080	0
503	20230914	111400	18144190	5080	5080	5080	5080	0
504	20230914	111300	18144190	5080	5080	5080	5080	0
505	20230914	111200	18144190	5080	5080	5080	5080	0
506	20230914	111100	18144190	5080	5080	5080	5080	0
507	20230914	111000	18144190	5080	5080	5080	5080	0
508	20230914	110900	18144190	5080	5080	5080	5080	0
509	20230914	110800	18144190	5080	5080	5080	5080	0
510	20230914	110700	18144190	5080	5080	5080	5080	0
511	20230914	110600	18144190	5080	5080	5080	5080	0
512	20230914	110500	18144190	5080	5080	5080	5080	0
513	20230914	110400	18144190	5080	5080	5080	5080	0
514	20230914	110300	18144190	5080	5080	5080	5080	0
515	20230914	110200	18144190	5080	5080	5080	5080	0
516	20230914	110100	18144190	5080	5080	5080	5080	0
517	20230914	110000	18144190	5080	5080	5080	5080	0
518	20230914	105900	18144190	5080	5080	5080	5080	0
519	20230914	105800	18144190	5080	5080	5080	5080	0
520	20230914	105700	18144190	5080	5080	5080	5080	0
521	20230914	105600	18144190	5080	5080	5080	5080	0
522	20230914	105500	18144190	5080	5080	5080	5080	0
523	20230914	105400	18144190	5080	5080	5080	5080	0
524	20230914	105300	18144190	5080	5060	5080	5060	15
525	20230914	105200	18068090	5060	5040	5070	5040	14
526	20230914	105100	17997280	5070	5070	5070	5070	0
527	20230914	105000	17997280	5070	5040	5070	5040	3
528	20230914	104900	17982100	5040	5040	5040	5040	1
529	20230914	104800	17977060	5040	5040	5040	5040	303
530	20230914	104700	16449940	5070	5060	5070	5060	2
531	20230914	104600	16439810	5060	5030	5060	5030	14
532	20230914	104500	16369120	5000	5000	5000	5000	0
533	20230914	104400	16369120	5000	5000	5000	5000	0
534	20230914	104300	16369120	5000	5000	5000	5000	0
535	20230914	104200	16369120	5000	5000	5000	5000	0
536	20230914	104100	16369120	5000	5000	5000	5000	0
537	20230914	104000	16369120	5000	5000	5000	5000	0
538	20230914	103900	16369120	5000	5000	5000	5000	315
539	20230914	103800	14794120	5000	5020	5020	5000	1000
540	20230914	103700	9793920	5040	5040	5040	5040	0
541	20230914	103600	9793920	5040	5040	5040	5040	0
542	20230914	103500	9793920	5040	5040	5040	5040	0
543	20230914	103400	9793920	5040	5020	5040	5000	254
544	20230914	103300	8522380	5030	5060	5060	5030	40
545	20230914	103200	8320680	5070	5070	5070	5070	0
546	20230914	103100	8320680	5070	5070	5070	5070	0
547	20230914	103000	8320680	5070	5070	5070	5070	1
548	20230914	102900	8315610	5070	5070	5070	5070	0
549	20230914	102800	8315610	5070	5070	5070	5070	0
550	20230914	102700	8315610	5070	5070	5070	5070	0
551	20230914	102600	8315610	5070	5070	5070	5070	0
552	20230914	102500	8315610	5070	5070	5070	5070	0
553	20230914	102400	8315610	5070	5070	5070	5070	0
554	20230914	102300	8315610	5070	5070	5070	5070	0
555	20230914	102200	8315610	5070	5070	5070	5070	0
556	20230914	102100	8315610	5070	5070	5070	5070	0
557	20230914	102000	8315610	5070	5070	5070	5070	0
558	20230914	101900	8315610	5070	5070	5070	5070	0
559	20230914	101800	8315610	5070	5070	5070	5070	0
560	20230914	101700	8315610	5070	5070	5070	5070	0
561	20230914	101600	8315610	5070	5080	5080	5070	151
562	20230914	101500	7549570	5100	5100	5100	5100	0
563	20230914	101400	7549570	5100	5100	5100	5100	79
564	20230914	101300	7146670	5100	5100	5100	5100	0
565	20230914	101200	7146670	5100	5100	5100	5100	0
566	20230914	101100	7146670	5100	5100	5100	5100	0
567	20230914	101000	7146670	5100	5100	5100	5100	0
568	20230914	100900	7146670	5100	5100	5100	5100	0
569	20230914	100800	7146670	5100	5100	5100	5100	0
570	20230914	100700	7146670	5100	5100	5100	5100	0
571	20230914	100600	7146670	5100	5100	5100	5100	0
572	20230914	100500	7146670	5100	5100	5100	5100	0
573	20230914	100400	7146670	5100	5100	5100	5100	5
574	20230914	100300	7121170	5080	5080	5080	5080	5
575	20230914	100200	7095770	5100	5100	5100	5100	0
576	20230914	100100	7095770	5100	5100	5100	5100	0
577	20230914	100000	7095770	5100	5100	5100	5100	0
578	20230914	095900	7095770	5100	5100	5100	5100	0
579	20230914	095800	7095770	5100	5100	5100	5100	0
580	20230914	095700	7095770	5100	5100	5100	5100	0
581	20230914	095600	7095770	5100	5100	5100	5100	0
582	20230914	095500	7095770	5100	5090	5100	5090	5
583	20230914	095400	7070300	5100	5100	5100	5100	0
584	20230914	095300	7070300	5100	5100	5100	5100	0
585	20230914	095200	7070300	5100	5100	5100	5100	0
586	20230914	095100	7070300	5100	5100	5100	5100	0
587	20230914	095000	7070300	5100	5100	5100	5100	0
588	20230914	094900	7070300	5100	5100	5100	5100	0
589	20230914	094800	7070300	5100	5100	5100	5100	0
590	20230914	094700	7070300	5100	5100	5100	5100	49
591	20230914	094600	6820400	5100	5100	5100	5100	0
592	20230914	094500	6820400	5100	5100	5100	5100	0
593	20230914	094400	6820400	5100	5100	5100	5100	0
594	20230914	094300	6820400	5100	5100	5100	5100	0
595	20230914	094200	6820400	5100	5100	5100	5100	0
596	20230914	094100	6820400	5100	5100	5100	5100	0
597	20230914	094000	6820400	5100	5100	5100	5100	0
598	20230914	093900	6820400	5100	5100	5100	5100	0
599	20230914	093800	6820400	5100	5100	5100	5100	0
600	20230914	093700	6820400	5100	5100	5100	5100	0
601	20230914	093600	6820400	5100	5100	5100	5100	0
602	20230914	093500	6820400	5100	5100	5100	5100	0
603	20230914	093400	6820400	5100	5100	5100	5100	0
604	20230914	093300	6820400	5100	5100	5100	5100	0
605	20230914	093200	6820400	5100	5100	5100	5100	1
606	20230914	093100	6815300	5100	5100	5100	5100	0
607	20230914	093000	6815300	5100	5100	5100	5100	0
608	20230914	092900	6815300	5100	5100	5100	5100	0
609	20230914	092800	6815300	5100	5100	5100	5100	9
610	20230914	092700	6769400	5100	5100	5100	5100	0
611	20230914	092600	6769400	5100	5100	5100	5100	0
612	20230914	092500	6769400	5100	5100	5100	5100	0
613	20230914	092400	6769400	5100	5100	5100	5100	0
614	20230914	092300	6769400	5100	5100	5100	5100	0
615	20230914	092200	6769400	5100	5100	5100	5100	0
616	20230914	092100	6769400	5100	5100	5100	5100	1
617	20230914	092000	6764300	5080	5080	5080	5080	0
618	20230914	091900	6764300	5080	5080	5080	5080	0
619	20230914	091800	6764300	5080	5080	5080	5080	0
620	20230914	091700	6764300	5080	5080	5080	5080	3
621	20230914	091600	6749060	5080	5080	5080	5080	334
622	20230914	091500	5052340	5080	5080	5080	5080	0
623	20230914	091400	5052340	5080	5100	5100	5080	109
624	20230914	091300	4498420	5100	5100	5100	5100	0
625	20230914	091200	4498420	5100	5100	5100	5100	0
626	20230914	091100	4498420	5100	5100	5100	5100	0
627	20230914	091000	4498420	5100	5100	5100	5100	0
628	20230914	090900	4498420	5100	5100	5100	5100	0
629	20230914	090800	4498420	5100	5100	5100	5100	0
630	20230914	090700	4498420	5100	5100	5100	5100	7
631	20230914	090600	4462720	5080	5080	5080	5080	0
632	20230914	090500	4462720	5080	5080	5080	5080	0
633	20230914	090400	4462720	5080	5080	5080	5080	0
634	20230914	090300	4462720	5080	5080	5080	5080	0
635	20230914	090200	4462720	5080	5080	5080	5080	0
636	20230914	090100	4462720	5080	5080	5080	5080	0
637	20230914	090000	4462720	5080	5120	5120	5080	875