KissMeData/067170/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	192700	85955075	5000	5000	5000	5000	24
3	20230914	192600	85955075	5000	5000	5000	5000	0
4	20230914	192500	85955075	5000	5000	5000	5000	0
5	20230914	192400	85955075	5000	5000	5000	5000	0
6	20230914	192300	85955075	5000	5000	5000	5000	0
7	20230914	192200	85955075	5000	5000	5000	5000	0
8	20230914	192100	85955075	5000	5000	5000	5000	0
9	20230914	192000	85955075	5000	5000	5000	5000	0
10	20230914	191900	85955075	5000	5000	5000	5000	0
11	20230914	191800	85955075	5000	5000	5000	5000	0
12	20230914	191700	85955075	5000	5000	5000	5000	0
13	20230914	191600	85955075	5000	5000	5000	5000	0
14	20230914	191500	85955075	5000	5000	5000	5000	0
15	20230914	191400	85955075	5000	5000	5000	5000	0
16	20230914	191300	85955075	5000	5000	5000	5000	0
17	20230914	191200	85955075	5000	5000	5000	5000	0
18	20230914	191100	85955075	5000	5000	5000	5000	0
19	20230914	191000	85955075	5000	5000	5000	5000	0
20	20230914	190900	85955075	5000	5000	5000	5000	0
21	20230914	190800	85955075	5000	5000	5000	5000	0
22	20230914	190700	85955075	5000	5000	5000	5000	0
23	20230914	190600	85955075	5000	5000	5000	5000	0
24	20230914	190500	85955075	5000	5000	5000	5000	0
25	20230914	190400	85955075	5000	5000	5000	5000	0
26	20230914	190300	85955075	5000	5000	5000	5000	0
27	20230914	190200	85955075	5000	5000	5000	5000	0
28	20230914	190100	85955075	5000	5000	5000	5000	0
29	20230914	190000	85955075	5000	5000	5000	5000	0
30	20230914	185900	85955075	5000	5000	5000	5000	0
31	20230914	185800	85955075	5000	5000	5000	5000	0
32	20230914	185700	85955075	5000	5000	5000	5000	24
33	20230914	185600	85955075	5000	5000	5000	5000	0
34	20230914	185500	85955075	5000	5000	5000	5000	0
35	20230914	185400	85955075	5000	5000	5000	5000	0
36	20230914	185300	85955075	5000	5000	5000	5000	0
37	20230914	185200	85955075	5000	5000	5000	5000	0
38	20230914	185100	85955075	5000	5000	5000	5000	0
39	20230914	185000	85955075	5000	5000	5000	5000	0
40	20230914	184900	85955075	5000	5000	5000	5000	0
41	20230914	184800	85955075	5000	5000	5000	5000	0
42	20230914	184700	85955075	5000	5000	5000	5000	0
43	20230914	184600	85955075	5000	5000	5000	5000	0
44	20230914	184500	85955075	5000	5000	5000	5000	0
45	20230914	184400	85955075	5000	5000	5000	5000	0
46	20230914	184300	85955075	5000	5000	5000	5000	0
47	20230914	184200	85955075	5000	5000	5000	5000	0
48	20230914	184100	85955075	5000	5000	5000	5000	0
49	20230914	184000	85955075	5000	5000	5000	5000	0
50	20230914	183900	85955075	5000	5000	5000	5000	0
51	20230914	183800	85955075	5000	5000	5000	5000	0
52	20230914	183700	85955075	5000	5000	5000	5000	0
53	20230914	183600	85955075	5000	5000	5000	5000	0
54	20230914	183500	85955075	5000	5000	5000	5000	0
55	20230914	183400	85955075	5000	5000	5000	5000	0
56	20230914	183300	85955075	5000	5000	5000	5000	0
57	20230914	183200	85955075	5000	5000	5000	5000	0
58	20230914	183100	85955075	5000	5000	5000	5000	0
59	20230914	183000	85955075	5000	5000	5000	5000	0
60	20230914	182900	85955075	5000	5000	5000	5000	0
61	20230914	182800	85955075	5000	5000	5000	5000	0
62	20230914	182700	85955075	5000	5000	5000	5000	24
63	20230914	182600	85955075	5000	5000	5000	5000	0
64	20230914	182500	85955075	5000	5000	5000	5000	0
65	20230914	182400	85955075	5000	5000	5000	5000	0
66	20230914	182300	85955075	5000	5000	5000	5000	0
67	20230914	182200	85955075	5000	5000	5000	5000	0
68	20230914	182100	85955075	5000	5000	5000	5000	0
69	20230914	182000	85955075	5000	5000	5000	5000	0
70	20230914	181900	85955075	5000	5000	5000	5000	0
71	20230914	181800	85955075	5000	5000	5000	5000	0
72	20230914	181700	85955075	5000	5000	5000	5000	0
73	20230914	181600	85955075	5000	5000	5000	5000	0
74	20230914	181500	85955075	5000	5000	5000	5000	0
75	20230914	181400	85955075	5000	5000	5000	5000	0
76	20230914	181300	85955075	5000	5000	5000	5000	0
77	20230914	181200	85955075	5000	5000	5000	5000	0
78	20230914	181100	85955075	5000	5000	5000	5000	0
79	20230914	181000	85955075	5000	5000	5000	5000	0
80	20230914	180900	85955075	5000	5000	5000	5000	0
81	20230914	180800	85955075	5000	5000	5000	5000	0
82	20230914	180700	85955075	5000	5000	5000	5000	0
83	20230914	180600	85955075	5000	5000	5000	5000	0
84	20230914	180500	85955075	5000	5000	5000	5000	0
85	20230914	180400	85955075	5000	5000	5000	5000	0
86	20230914	180300	85955075	5000	5000	5000	5000	0
87	20230914	180200	85955075	5000	5000	5000	5000	0
88	20230914	180100	85955075	5000	5000	5000	5000	0
89	20230914	180000	85955075	5000	5000	5000	5000	0
90	20230914	175900	85955075	5000	5000	5000	5000	0
91	20230914	175800	85955075	5000	5000	5000	5000	0
92	20230914	175700	85955075	5000	5000	5000	5000	24
93	20230914	175600	85955075	5000	5000	5000	5000	0
94	20230914	175500	85955075	5000	5000	5000	5000	0
95	20230914	175400	85955075	5000	5000	5000	5000	0
96	20230914	175300	85955075	5000	5000	5000	5000	0
97	20230914	175200	85955075	5000	5000	5000	5000	0
98	20230914	175100	85955075	5000	5000	5000	5000	0
99	20230914	175000	85955075	5000	5000	5000	5000	0
100	20230914	174900	85955075	5000	5000	5000	5000	0
101	20230914	174800	85955075	5000	5000	5000	5000	0
102	20230914	174700	85955075	5000	5000	5000	5000	0
103	20230914	174600	85955075	5000	5000	5000	5000	0
104	20230914	174500	85955075	5000	5000	5000	5000	0
105	20230914	174400	85955075	5000	5000	5000	5000	0
106	20230914	174300	85955075	5000	5000	5000	5000	0
107	20230914	174200	85955075	5000	5000	5000	5000	0
108	20230914	174100	85955075	5000	5000	5000	5000	0
109	20230914	174000	85955075	5000	5000	5000	5000	0
110	20230914	173900	85955075	5000	5000	5000	5000	0
111	20230914	173800	85955075	5000	5000	5000	5000	0
112	20230914	173700	85955075	5000	5000	5000	5000	0
113	20230914	173600	85955075	5000	5000	5000	5000	0
114	20230914	173500	85955075	5000	5000	5000	5000	0
115	20230914	173400	85955075	5000	5000	5000	5000	0
116	20230914	173300	85955075	5000	5000	5000	5000	0
117	20230914	173200	85955075	5000	5000	5000	5000	0
118	20230914	173100	85955075	5000	5000	5000	5000	0
119	20230914	173000	85955075	5000	5000	5000	5000	0
120	20230914	172900	85955075	5000	5000	5000	5000	0
121	20230914	172800	85955075	5000	5000	5000	5000	0
122	20230914	172700	85955075	5000	5000	5000	5000	24
123	20230914	172600	85955075	5000	5000	5000	5000	0
124	20230914	172500	85955075	5000	5000	5000	5000	0
125	20230914	172400	85955075	5000	5000	5000	5000	0
126	20230914	172300	85955075	5000	5000	5000	5000	0
127	20230914	172200	85955075	5000	5000	5000	5000	0
128	20230914	172100	85955075	5000	5000	5000	5000	0
129	20230914	172000	85955075	5000	5000	5000	5000	0
130	20230914	171900	85955075	5000	5000	5000	5000	0
131	20230914	171800	85955075	5000	5000	5000	5000	0
132	20230914	171700	85955075	5000	5000	5000	5000	0
133	20230914	171600	85955075	5000	5000	5000	5000	0
134	20230914	171500	85955075	5000	5000	5000	5000	0
135	20230914	171400	85955075	5000	5000	5000	5000	0
136	20230914	171300	85955075	5000	5000	5000	5000	0
137	20230914	171200	85955075	5000	5000	5000	5000	0
138	20230914	171100	85955075	5000	5000	5000	5000	0
139	20230914	171000	85955075	5000	5000	5000	5000	0
140	20230914	170900	85955075	5000	5000	5000	5000	0
141	20230914	170800	85955075	5000	5000	5000	5000	0
142	20230914	170700	85955075	5000	5000	5000	5000	0
143	20230914	170600	85955075	5000	5000	5000	5000	0
144	20230914	170500	85955075	5000	5000	5000	5000	0
145	20230914	170400	85955075	5000	5000	5000	5000	0
146	20230914	170300	85955075	5000	5000	5000	5000	0
147	20230914	170200	85955075	5000	5000	5000	5000	0
148	20230914	170100	85955075	5000	5000	5000	5000	0
149	20230914	170000	85955075	5000	5000	5000	5000	0
150	20230914	165900	85955075	5000	5000	5000	5000	0
151	20230914	165800	85955075	5000	5000	5000	5000	0
152	20230914	165700	85955075	5000	5000	5000	5000	24
153	20230914	165600	85955075	5000	5000	5000	5000	0
154	20230914	165500	85955075	5000	5000	5000	5000	0
155	20230914	165400	85955075	5000	5000	5000	5000	0
156	20230914	165300	85955075	5000	5000	5000	5000	0
157	20230914	165200	85955075	5000	5000	5000	5000	0
158	20230914	165100	85955075	5000	5000	5000	5000	0
159	20230914	165000	85955075	5000	5000	5000	5000	0
160	20230914	164900	85955075	5000	5000	5000	5000	0
161	20230914	164800	85955075	5000	5000	5000	5000	0
162	20230914	164700	85955075	5000	5000	5000	5000	0
163	20230914	164600	85955075	5000	5000	5000	5000	0
164	20230914	164500	85955075	5000	5000	5000	5000	0
165	20230914	164400	85955075	5000	5000	5000	5000	0
166	20230914	164300	85955075	5000	5000	5000	5000	0
167	20230914	164200	85955075	5000	5000	5000	5000	0
168	20230914	164100	85955075	5000	5000	5000	5000	0
169	20230914	164000	85955075	5000	5000	5000	5000	0
170	20230914	163900	85955075	5000	5000	5000	5000	0
171	20230914	163800	85955075	5000	5000	5000	5000	0
172	20230914	163700	85955075	5000	5000	5000	5000	0
173	20230914	163600	85955075	5000	5000	5000	5000	0
174	20230914	163500	85955075	5000	5000	5000	5000	0
175	20230914	163400	85955075	5000	5000	5000	5000	0
176	20230914	163300	85955075	5000	5000	5000	5000	0
177	20230914	163200	85955075	5000	5000	5000	5000	0
178	20230914	163100	85955075	5000	5000	5000	5000	0
179	20230914	163000	85955075	5000	5000	5000	5000	0
180	20230914	162900	85955075	5000	5000	5000	5000	0
181	20230914	162800	85955075	5000	5000	5000	5000	0
182	20230914	162700	85955075	5000	5000	5000	5000	24
183	20230914	162600	85955075	5000	5000	5000	5000	0
184	20230914	162500	85955075	5000	5000	5000	5000	0
185	20230914	162400	85955075	5000	5000	5000	5000	0
186	20230914	162300	85955075	5000	5000	5000	5000	0
187	20230914	162200	85955075	5000	5000	5000	5000	0
188	20230914	162100	85955075	5000	5000	5000	5000	0
189	20230914	162000	85955075	5000	5000	5000	5000	0
190	20230914	161900	85955075	5000	5000	5000	5000	0
191	20230914	161800	85955075	5000	5000	5000	5000	0
192	20230914	161700	85955075	5000	5000	5000	5000	0
193	20230914	161600	85955075	5000	5000	5000	5000	0
194	20230914	161500	85955075	5000	5000	5000	5000	0
195	20230914	161400	85955075	5000	5000	5000	5000	0
196	20230914	161300	85955075	5000	5000	5000	5000	0
197	20230914	161200	85955075	5000	5000	5000	5000	0
198	20230914	161100	85955075	5000	5000	5000	5000	0
199	20230914	161000	85955075	5000	5000	5000	5000	0
200	20230914	160900	85955075	5000	5000	5000	5000	0
201	20230914	160800	85955075	5000	5000	5000	5000	0
202	20230914	160700	85955075	5000	5000	5000	5000	0
203	20230914	160600	85955075	5000	5000	5000	5000	0
204	20230914	160500	85955075	5000	5000	5000	5000	0
205	20230914	160400	85955075	5000	5000	5000	5000	0
206	20230914	160300	85955075	5000	5000	5000	5000	0
207	20230914	160200	85955075	5000	5000	5000	5000	0
208	20230914	160100	85955075	5000	5000	5000	5000	0
209	20230914	160000	85955075	5000	5000	5000	5000	0
210	20230914	155900	85955075	5000	5000	5000	5000	0
211	20230914	155800	85955075	5000	5000	5000	5000	0
212	20230914	155700	85955075	5000	5000	5000	5000	24
213	20230914	155600	85955075	5000	5000	5000	5000	0
214	20230914	155500	85955075	5000	5000	5000	5000	0
215	20230914	155400	85955075	5000	5000	5000	5000	0
216	20230914	155300	85955075	5000	5000	5000	5000	0
217	20230914	155200	85955075	5000	5000	5000	5000	0
218	20230914	155100	85955075	5000	5000	5000	5000	0
219	20230914	155000	85955075	5000	5000	5000	5000	0
220	20230914	154900	85955075	5000	5000	5000	5000	0
221	20230914	154800	85955075	5000	5000	5000	5000	0
222	20230914	154700	85955075	5000	5000	5000	5000	0
223	20230914	154600	85955075	5000	5000	5000	5000	0
224	20230914	154500	85955075	5000	5000	5000	5000	0
225	20230914	154400	85955075	5000	5000	5000	5000	0
226	20230914	154300	85955075	5000	5000	5000	5000	0
227	20230914	154200	85955075	5000	5000	5000	5000	0
228	20230914	154100	85955075	5000	5000	5000	5000	0
229	20230914	154000	85955075	5000	5000	5000	5000	0
230	20230914	153900	85955075	5000	5000	5000	5000	0
231	20230914	153800	85955075	5000	5000	5000	5000	0
232	20230914	153700	85955075	5000	5000	5000	5000	0
233	20230914	153600	85955075	5000	5000	5000	5000	0
234	20230914	153500	85955075	5000	5000	5000	5000	0
235	20230914	153400	85955075	5000	5000	5000	5000	0
236	20230914	153300	85955075	5000	5000	5000	5000	0
237	20230914	153200	85955075	5000	5000	5000	5000	0
238	20230914	153100	85955075	5000	5000	5000	5000	0
239	20230914	153000	85955075	5000	5000	5000	5000	24
240	20230914	152900	85835075	5030	5030	5030	5030	0
241	20230914	152800	85835075	5030	5030	5030	5030	0
242	20230914	152700	85835075	5030	5030	5030	5030	0
243	20230914	152600	85835075	5030	5030	5030	5030	0
244	20230914	152500	85835075	5030	5030	5030	5030	0
245	20230914	152400	85835075	5030	5030	5030	5030	0
246	20230914	152300	85835075	5030	5030	5030	5030	0
247	20230914	152200	85835075	5030	5030	5030	5030	0
248	20230914	152100	85835075	5030	5030	5030	5030	0
249	20230914	152000	85835075	5030	5030	5030	5030	0
250	20230914	151900	85835075	5030	5030	5030	5030	0
251	20230914	151800	85835075	5030	5030	5030	5030	0
252	20230914	151700	85835075	5030	5030	5030	5030	0
253	20230914	151600	85835075	5030	5030	5030	5030	0
254	20230914	151500	85835075	5030	5030	5030	5030	11
255	20230914	151400	85779745	5030	5030	5030	5030	10
256	20230914	151300	85729445	5030	5030	5030	5030	0
257	20230914	151200	85729445	5030	5030	5030	5030	97
258	20230914	151100	85241535	5030	5030	5030	5030	0
259	20230914	151000	85241535	5030	5030	5030	5030	0
260	20230914	150900	85241535	5030	5030	5030	5030	0
261	20230914	150800	85241535	5030	5030	5030	5030	0
262	20230914	150700	85241535	5030	5030	5030	5030	11
263	20230914	150600	85186205	5030	5030	5030	5030	0
264	20230914	150500	85186205	5030	5030	5030	5030	0
265	20230914	150400	85186205	5030	5030	5030	5030	0
266	20230914	150300	85186205	5030	5030	5030	5030	0
267	20230914	150200	85186205	5030	5030	5030	5030	1
268	20230914	150100	85181175	5000	5000	5000	5000	100
269	20230914	150000	84681175	5000	5000	5000	5000	0
270	20230914	145900	84681175	5000	5000	5000	5000	0
271	20230914	145800	84681175	5000	5000	5000	5000	5
272	20230914	145700	84656175	5000	5000	5000	5000	0
273	20230914	145600	84656175	5000	5000	5000	5000	0
274	20230914	145500	84656175	5000	5000	5000	5000	0
275	20230914	145400	84656175	5000	5000	5000	5000	1
276	20230914	145300	84651175	5010	5010	5010	5010	0
277	20230914	145200	84651175	5010	5010	5010	5010	1
278	20230914	145100	84646165	5010	5010	5010	5010	148
279	20230914	145000	83904685	5010	5010	5010	5010	0
280	20230914	144900	83904685	5010	5010	5010	5010	0
281	20230914	144800	83904685	5010	5010	5010	5010	5
282	20230914	144700	83879635	5010	5010	5010	5010	37
283	20230914	144600	83694265	5020	5020	5020	5020	0
284	20230914	144500	83694265	5020	5030	5030	5020	485
285	20230914	144400	81259375	5030	5030	5030	5030	31
286	20230914	144300	81103445	5030	5030	5030	5030	1
287	20230914	144200	81098415	5030	5030	5030	5030	0
288	20230914	144100	81098415	5030	5030	5030	5030	0
289	20230914	144000	81098415	5030	5030	5030	5030	3
290	20230914	143900	81083325	5020	5030	5030	5020	22
291	20230914	143800	80972685	5030	5030	5030	5030	0
292	20230914	143700	80972685	5030	5030	5030	5030	8
293	20230914	143600	80932445	5030	5030	5030	5030	0
294	20230914	143500	80932445	5030	5030	5030	5030	1
295	20230914	143400	80927415	5020	5020	5020	5020	0
296	20230914	143300	80927415	5020	5020	5020	5020	0
297	20230914	143200	80927415	5020	5020	5020	5020	0
298	20230914	143100	80927415	5020	5020	5020	5020	153
299	20230914	143000	80159355	5030	5030	5030	5030	1
300	20230914	142900	80154325	5030	5030	5030	5030	0
301	20230914	142800	80154325	5030	5030	5030	5030	0
302	20230914	142700	80154325	5030	5030	5030	5030	0
303	20230914	142600	80154325	5030	5030	5030	5030	0
304	20230914	142500	80154325	5030	5030	5030	5030	0
305	20230914	142400	80154325	5030	5030	5030	5030	0
306	20230914	142300	80154325	5030	5030	5030	5030	0
307	20230914	142200	80154325	5030	5030	5030	5030	0
308	20230914	142100	80154325	5030	5030	5030	5030	0
309	20230914	142000	80154325	5030	5030	5030	5030	0
310	20230914	141900	80154325	5030	5030	5030	5030	0
311	20230914	141800	80154325	5030	5030	5030	5030	0
312	20230914	141700	80154325	5030	5030	5030	5030	0
313	20230914	141600	80154325	5030	5030	5030	5030	1
314	20230914	141500	80149295	5030	5030	5030	5030	0
315	20230914	141400	80149295	5030	5030	5030	5030	0
316	20230914	141300	80149295	5030	5030	5030	5030	0
317	20230914	141200	80149295	5030	5030	5030	5030	0
318	20230914	141100	80149295	5030	5030	5030	5030	0
319	20230914	141000	80149295	5030	5030	5030	5030	0
320	20230914	140900	80149295	5030	5030	5030	5030	0
321	20230914	140800	80149295	5030	5030	5030	5030	0
322	20230914	140700	80149295	5030	5030	5030	5030	0
323	20230914	140600	80149295	5030	5030	5030	5030	0
324	20230914	140500	80149295	5030	5030	5030	5030	0
325	20230914	140400	80149295	5030	5030	5030	5030	0
326	20230914	140300	80149295	5030	5030	5030	5030	1
327	20230914	140200	80144265	5020	5020	5020	5020	0
328	20230914	140100	80144265	5020	5020	5020	5020	0
329	20230914	140000	80144265	5020	5020	5020	5020	0
330	20230914	135900	80144265	5020	5020	5020	5020	0
331	20230914	135800	80144265	5020	5020	5020	5020	96
332	20230914	135700	79662345	5020	5020	5020	5020	54
333	20230914	135600	79391265	5010	5010	5010	5010	0
334	20230914	135500	79391265	5010	5010	5010	5010	1
335	20230914	135400	79386255	5010	5010	5010	5010	0
336	20230914	135300	79386255	5010	5010	5010	5010	0
337	20230914	135200	79386255	5010	5020	5020	5010	204
338	20230914	135100	78364145	5030	5030	5030	5030	0
339	20230914	135000	78364145	5030	5030	5030	5030	1
340	20230914	134900	78359115	5030	5030	5030	5030	0
341	20230914	134800	78359115	5030	5030	5030	5030	0
342	20230914	134700	78359115	5030	5030	5030	5030	0
343	20230914	134600	78359115	5030	5030	5030	5030	2
344	20230914	134500	78349055	5030	5030	5030	5030	1
345	20230914	134400	78344025	5010	5010	5010	5010	0
346	20230914	134300	78344025	5010	5010	5010	5010	1
347	20230914	134200	78339015	5030	5030	5030	5030	1
348	20230914	134100	78333985	5030	5030	5030	5030	0
349	20230914	134000	78333985	5030	5030	5030	5030	0
350	20230914	133900	78333985	5030	5030	5030	5030	0
351	20230914	133800	78333985	5030	5030	5030	5030	0
352	20230914	133700	78333985	5030	5030	5030	5030	0
353	20230914	133600	78333985	5030	5030	5030	5030	1
354	20230914	133500	78328955	5030	5030	5030	5030	0
355	20230914	133400	78328955	5030	5030	5030	5030	0
356	20230914	133300	78328955	5030	5030	5030	5030	0
357	20230914	133200	78328955	5030	5030	5030	5030	0
358	20230914	133100	78328955	5030	5030	5030	5030	0
359	20230914	133000	78328955	5030	5030	5030	5030	0
360	20230914	132900	78328955	5030	5030	5030	5030	1
361	20230914	132800	78323925	5030	5030	5030	5030	0
362	20230914	132700	78323925	5030	5030	5030	5030	0
363	20230914	132600	78323925	5030	5030	5030	5030	0
364	20230914	132500	78323925	5030	5030	5030	5030	0
365	20230914	132400	78323925	5030	5030	5030	5030	0
366	20230914	132300	78323925	5030	5030	5030	5030	1
367	20230914	132200	78318895	5020	5020	5020	5020	0
368	20230914	132100	78318895	5020	5020	5020	5020	0
369	20230914	132000	78318895	5020	5020	5020	5020	81
370	20230914	131900	77912275	5050	5050	5050	5050	0
371	20230914	131800	77912275	5050	5050	5050	5050	0
372	20230914	131700	77912275	5050	5050	5050	5050	0
373	20230914	131600	77912275	5050	5050	5050	5050	0
374	20230914	131500	77912275	5050	5050	5050	5050	0
375	20230914	131400	77912275	5050	5050	5050	5050	0
376	20230914	131300	77912275	5050	5050	5050	5050	0
377	20230914	131200	77912275	5050	5050	5050	5050	0
378	20230914	131100	77912275	5050	5030	5050	5030	30
379	20230914	131000	77761215	5000	5020	5020	5000	6
380	20230914	130900	77731195	5040	5040	5040	5040	0
381	20230914	130800	77731195	5040	5040	5040	5040	0
382	20230914	130700	77731195	5040	5040	5040	5040	0
383	20230914	130600	77731195	5040	5040	5040	5040	0
384	20230914	130500	77731195	5040	5040	5040	5040	50
385	20230914	130400	77479195	5040	5040	5040	4995	735
386	20230914	130300	73802880	5040	5040	5040	5040	0
387	20230914	130200	73802880	5040	5040	5040	5040	1
388	20230914	130100	73797840	5010	5010	5010	5010	0
389	20230914	130000	73797840	5010	5010	5010	5010	0
390	20230914	125900	73797840	5010	5010	5010	5010	0
391	20230914	125800	73797840	5010	5010	5010	5010	0
392	20230914	125700	73797840	5010	5050	5050	5010	86
393	20230914	125600	73366780	5050	5000	5050	5000	21
394	20230914	125500	73261730	5010	5020	5020	5010	180
395	20230914	125400	72359280	5050	5050	5050	5050	0
396	20230914	125300	72359280	5050	5050	5050	5050	0
397	20230914	125200	72359280	5050	5050	5050	5050	0
398	20230914	125100	72359280	5050	5050	5050	5050	0
399	20230914	125000	72359280	5050	5050	5050	5050	0
400	20230914	124900	72359280	5050	5050	5050	5050	0
401	20230914	124800	72359280	5050	5050	5050	5050	0
402	20230914	124700	72359280	5050	5050	5050	5050	0
403	20230914	124600	72359280	5050	5050	5050	5050	0
404	20230914	124500	72359280	5050	5050	5050	5050	0
405	20230914	124400	72359280	5050	5020	5050	5020	3
406	20230914	124300	72344190	5050	5050	5050	5050	1
407	20230914	124200	72339140	5050	5050	5050	5050	0
408	20230914	124100	72339140	5050	5050	5050	5050	0
409	20230914	124000	72339140	5050	5050	5050	5050	0
410	20230914	123900	72339140	5050	5050	5050	5050	0
411	20230914	123800	72339140	5050	5050	5050	5050	0
412	20230914	123700	72339140	5050	5050	5050	5050	0
413	20230914	123600	72339140	5050	5050	5050	5050	0
414	20230914	123500	72339140	5050	5050	5050	5050	0
415	20230914	123400	72339140	5050	5050	5050	5050	60
416	20230914	123300	72036140	5050	5050	5050	5050	1
417	20230914	123200	72031090	5010	5010	5010	5010	0
418	20230914	123100	72031090	5010	5050	5050	5010	25
419	20230914	123000	71904960	5050	5050	5050	5050	1
420	20230914	122900	71899910	5010	5010	5010	5010	0
421	20230914	122800	71899910	5010	5010	5010	5010	0
422	20230914	122700	71899910	5010	5020	5020	5010	417
423	20230914	122600	69810730	5050	5050	5050	5050	0
424	20230914	122500	69810730	5050	5050	5050	5050	0
425	20230914	122400	69810730	5050	5050	5050	5050	0
426	20230914	122300	69810730	5050	5050	5050	5050	0
427	20230914	122200	69810730	5050	5050	5050	5050	0
428	20230914	122100	69810730	5050	5050	5050	5050	0
429	20230914	122000	69810730	5050	5050	5050	5050	0
430	20230914	121900	69810730	5050	5050	5050	5050	0
431	20230914	121800	69810730	5050	5050	5050	5050	0
432	20230914	121700	69810730	5050	5050	5050	5050	0
433	20230914	121600	69810730	5050	5010	5050	5010	6
434	20230914	121500	69780630	5060	5060	5060	5060	0
435	20230914	121400	69780630	5060	5060	5060	5060	0
436	20230914	121300	69780630	5060	5060	5060	5060	0
437	20230914	121200	69780630	5060	5060	5060	5060	0
438	20230914	121100	69780630	5060	5060	5060	5060	0
439	20230914	121000	69780630	5060	5060	5060	5060	0
440	20230914	120900	69780630	5060	5060	5060	5060	0
441	20230914	120800	69780630	5060	5060	5060	5060	1
442	20230914	120700	69775570	5010	5010	5010	5010	268
443	20230914	120600	68432890	5010	5020	5020	5010	408
444	20230914	120500	66387810	5020	5020	5020	5020	50
445	20230914	120400	66136810	5020	5060	5060	5020	25
446	20230914	120300	66011110	5060	5060	5060	5060	1
447	20230914	120200	66006050	5060	5060	5060	5060	0
448	20230914	120100	66006050	5060	5060	5060	5060	0
449	20230914	120000	66006050	5060	5060	5060	5060	0
450	20230914	115900	66006050	5060	5060	5060	5060	99
451	20230914	115800	65505110	5060	5060	5060	5060	0
452	20230914	115700	65505110	5060	5060	5060	5060	0
453	20230914	115600	65505110	5060	5060	5060	5060	0
454	20230914	115500	65505110	5060	5060	5060	5060	0
455	20230914	115400	65505110	5060	5060	5060	5060	0
456	20230914	115300	65505110	5060	5060	5060	5060	0
457	20230914	115200	65505110	5060	5060	5060	5060	0
458	20230914	115100	65505110	5060	5060	5060	5060	0
459	20230914	115000	65505110	5060	5060	5060	5060	11
460	20230914	114900	65449450	5060	5060	5060	5060	0
461	20230914	114800	65449450	5060	5060	5060	5060	0
462	20230914	114700	65449450	5060	5060	5060	5060	0
463	20230914	114600	65449450	5060	5060	5060	5060	0
464	20230914	114500	65449450	5060	5060	5060	5060	0
465	20230914	114400	65449450	5060	5060	5060	5060	0
466	20230914	114300	65449450	5060	5060	5060	5060	35
467	20230914	114200	65272350	5060	5060	5060	5060	0
468	20230914	114100	65272350	5060	5060	5060	5060	0
469	20230914	114000	65272350	5060	5060	5060	5060	0
470	20230914	113900	65272350	5060	5060	5060	5060	0
471	20230914	113800	65272350	5060	5060	5060	5060	0
472	20230914	113700	65272350	5060	5060	5060	5060	0
473	20230914	113600	65272350	5060	5060	5060	5060	1
474	20230914	113500	65267290	5060	5060	5060	5060	0
475	20230914	113400	65267290	5060	5060	5060	5060	0
476	20230914	113300	65267290	5060	5060	5060	5060	0
477	20230914	113200	65267290	5060	5060	5060	5060	1
478	20230914	113100	65262230	5020	5020	5020	5020	0
479	20230914	113000	65262230	5020	5020	5020	5020	0
480	20230914	112900	65262230	5020	5020	5020	5020	0
481	20230914	112800	65262230	5020	5020	5020	5020	0
482	20230914	112700	65262230	5020	5020	5020	5020	174
483	20230914	112600	64388750	5020	5020	5020	5020	1
484	20230914	112500	64383730	5060	5060	5060	5060	0
485	20230914	112400	64383730	5060	5060	5060	5060	1
486	20230914	112300	64378670	5060	5060	5060	5060	1
487	20230914	112200	64373610	5060	5060	5060	5060	0
488	20230914	112100	64373610	5060	5060	5060	5060	0
489	20230914	112000	64373610	5060	5060	5060	5060	0
490	20230914	111900	64373610	5060	5060	5060	5060	1
491	20230914	111800	64368550	5020	5020	5020	5020	1
492	20230914	111700	64363530	5020	5020	5020	5020	0
493	20230914	111600	64363530	5020	5020	5020	5020	0
494	20230914	111500	64363530	5020	5020	5020	5020	0
495	20230914	111400	64363530	5020	5030	5030	5020	203
496	20230914	111300	63342470	5060	5060	5060	5060	0
497	20230914	111200	63342470	5060	5060	5060	5060	0
498	20230914	111100	63342470	5060	5060	5060	5060	0
499	20230914	111000	63342470	5060	5060	5060	5060	176
500	20230914	110900	62451910	5060	5060	5060	5060	0
501	20230914	110800	62451910	5060	5060	5060	5060	0
502	20230914	110700	62451910	5060	5060	5060	5060	0
503	20230914	110600	62451910	5060	5060	5060	5060	0
504	20230914	110500	62451910	5060	5060	5060	5060	0
505	20230914	110400	62451910	5060	5060	5060	5060	0
506	20230914	110300	62451910	5060	5060	5060	5060	0
507	20230914	110200	62451910	5060	5060	5060	5060	0
508	20230914	110100	62451910	5060	5060	5060	5060	0
509	20230914	110000	62451910	5060	5060	5060	5060	100
510	20230914	105900	61945910	5060	5060	5060	5060	0
511	20230914	105800	61945910	5060	5060	5060	5060	1
512	20230914	105700	61940850	5030	5060	5060	5030	455
513	20230914	105600	59648470	5080	5080	5080	5080	1
514	20230914	105500	59643390	5080	5080	5080	5080	0
515	20230914	105400	59643390	5080	5080	5080	5080	0
516	20230914	105300	59643390	5080	5080	5080	5080	0
517	20230914	105200	59643390	5080	5080	5080	5080	10
518	20230914	105100	59592590	5080	5080	5080	5080	0
519	20230914	105000	59592590	5080	5080	5080	5080	0
520	20230914	104900	59592590	5080	5080	5080	5080	0
521	20230914	104800	59592590	5080	5080	5080	5080	1
522	20230914	104700	59587510	5060	5060	5060	5060	1
523	20230914	104600	59582450	5090	5090	5090	5090	0
524	20230914	104500	59582450	5090	5090	5090	5090	0
525	20230914	104400	59582450	5090	5090	5090	5090	0
526	20230914	104300	59582450	5090	5090	5090	5090	1
527	20230914	104200	59577360	5100	5100	5100	5100	0
528	20230914	104100	59577360	5100	5100	5100	5100	0
529	20230914	104000	59577360	5100	5100	5100	5100	0
530	20230914	103900	59577360	5100	5100	5100	5100	0
531	20230914	103800	59577360	5100	5100	5100	5100	2
532	20230914	103700	59567160	5090	5090	5090	5090	1
533	20230914	103600	59562070	5100	5100	5100	5100	4
534	20230914	103500	59541670	5100	5100	5100	5100	0
535	20230914	103400	59541670	5100	5100	5100	5100	400
536	20230914	103300	57501670	5100	5100	5100	5100	0
537	20230914	103200	57501670	5100	5090	5100	5090	203
538	20230914	103100	56466590	5100	5080	5100	5080	500
539	20230914	103000	53921690	5080	5080	5080	5080	1
540	20230914	102900	53916610	5070	5070	5070	5070	0
541	20230914	102800	53916610	5070	5070	5070	5070	200
542	20230914	102700	52902610	5070	5070	5070	5070	0
543	20230914	102600	52902610	5070	5070	5070	5070	1
544	20230914	102500	52897540	5030	5030	5030	5030	215
545	20230914	102400	51816090	5070	5070	5070	5070	0
546	20230914	102300	51816090	5070	5070	5070	5070	50
547	20230914	102200	51562590	5070	5070	5070	5070	1
548	20230914	102100	51557520	5080	5080	5080	5080	0
549	20230914	102000	51557520	5080	5080	5080	5080	0
550	20230914	101900	51557520	5080	5080	5080	5080	0
551	20230914	101800	51557520	5080	5080	5080	5080	0
552	20230914	101700	51557520	5080	5080	5080	5080	0
553	20230914	101600	51557520	5080	5080	5080	5080	2
554	20230914	101500	51547360	5080	5080	5080	5080	1
555	20230914	101400	51542280	5030	5030	5030	5030	1
556	20230914	101300	51537250	5030	5080	5080	5030	2
557	20230914	101200	51527140	5040	5040	5040	5040	0
558	20230914	101100	51527140	5040	5040	5040	5040	200
559	20230914	101000	50519140	5090	5090	5090	5090	0
560	20230914	100900	50519140	5090	5090	5090	5090	0
561	20230914	100800	50519140	5090	5090	5090	5090	0
562	20230914	100700	50519140	5090	5090	5090	5090	0
563	20230914	100600	50519140	5090	5090	5090	5090	0
564	20230914	100500	50519140	5090	5090	5090	5090	87
565	20230914	100400	50076310	5090	5070	5090	5070	275
566	20230914	100300	48680860	5070	5070	5070	5070	1
567	20230914	100200	48675790	5060	5060	5060	5060	50
568	20230914	100100	48422790	5060	5060	5060	5060	0
569	20230914	100000	48422790	5060	5060	5060	5060	186
570	20230914	095900	47481630	5060	5060	5060	5060	10
571	20230914	095800	47431030	5060	5060	5060	5020	98
572	20230914	095700	46938920	5050	5050	5050	5050	138
573	20230914	095600	46242020	5050	5050	5050	5050	0
574	20230914	095500	46242020	5050	5050	5050	5050	0
575	20230914	095400	46242020	5050	5050	5050	5050	0
576	20230914	095300	46242020	5050	5050	5050	5050	0
577	20230914	095200	46242020	5050	5050	5050	5050	0
578	20230914	095100	46242020	5050	5050	5050	5050	0
579	20230914	095000	46242020	5050	5050	5050	5050	1
580	20230914	094900	46236970	5050	5050	5050	5050	0
581	20230914	094800	46236970	5050	5050	5050	5050	280
582	20230914	094700	44822970	5050	5050	5050	5050	50
583	20230914	094600	44570470	5050	5050	5050	5050	0
584	20230914	094500	44570470	5050	5050	5050	5050	0
585	20230914	094400	44570470	5050	5050	5050	5050	10
586	20230914	094300	44519970	5050	5050	5050	5050	15
587	20230914	094200	44444220	5050	5050	5050	5050	30
588	20230914	094100	44292720	5050	5050	5050	5050	1
589	20230914	094000	44287670	5040	5040	5040	5040	50
590	20230914	093900	44035670	5050	5050	5050	5050	0
591	20230914	093800	44035670	5050	5040	5050	5040	282
592	20230914	093700	42614380	5040	5040	5040	5040	200
593	20230914	093600	41606380	5040	5040	5040	5040	1
594	20230914	093500	41601340	5040	5040	5040	5040	1
595	20230914	093400	41596300	5040	5040	5040	5040	0
596	20230914	093300	41596300	5040	5040	5040	5040	120
597	20230914	093200	40991500	5040	5040	5040	5040	0
598	20230914	093100	40991500	5040	5040	5040	5040	4
599	20230914	093000	40971340	5040	5040	5040	5040	1
600	20230914	092900	40966300	5040	5040	5040	5040	0
601	20230914	092800	40966300	5040	5040	5040	5040	0
602	20230914	092700	40966300	5040	5040	5040	5040	25
603	20230914	092600	40840300	5030	5030	5030	5030	7
604	20230914	092500	40805090	5030	5030	5030	5030	1
605	20230914	092400	40800060	5040	5030	5040	5030	200
606	20230914	092300	39793950	5030	5020	5030	5020	2
607	20230914	092200	39783900	5020	5020	5020	5020	0
608	20230914	092100	39783900	5020	5020	5020	5020	8
609	20230914	092000	39743740	5020	5030	5030	5020	207
610	20230914	091900	38702600	5030	5010	5030	5010	6
611	20230914	091800	38672520	5010	5010	5010	5010	1
612	20230914	091700	38667510	5000	5010	5010	5000	2000
613	20230914	091600	28667240	5030	5030	5030	5030	11
614	20230914	091500	28611910	5030	5030	5030	5030	3
615	20230914	091400	28596820	5050	5050	5050	5050	10
616	20230914	091300	28546320	5040	5010	5040	5010	1239
617	20230914	091200	22313760	5010	5010	5010	5010	498
618	20230914	091100	19818780	5010	5010	5010	5010	0
619	20230914	091000	19818780	5010	5010	5010	5010	4
620	20230914	090900	19798740	4980	4980	4980	4980	40
621	20230914	090800	19599540	5010	4990	5010	4990	101
622	20230914	090700	19095530	4990	4990	4990	4990	0
623	20230914	090600	19095530	4990	4990	4990	4990	900
624	20230914	090500	14604530	4990	5010	5010	4990	1103
625	20230914	090400	9098500	5010	5010	5010	5010	1
626	20230914	090300	9093490	4980	4980	4980	4980	4
627	20230914	090200	9073570	4975	4980	4980	4975	140
628	20230914	090100	8377010	5020	5020	5020	5020	34
629	20230914	090000	8206330	5060	4970	5060	4970	1651