KissMeData/059100/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	192700	222938850	5920	5920	5920	5920	188
3	20230906	192600	222938850	5920	5920	5920	5920	0
4	20230906	192500	222938850	5920	5920	5920	5920	0
5	20230906	192400	222938850	5920	5920	5920	5920	0
6	20230906	192300	222938850	5920	5920	5920	5920	0
7	20230906	192200	222938850	5920	5920	5920	5920	0
8	20230906	192100	222938850	5920	5920	5920	5920	0
9	20230906	192000	222938850	5920	5920	5920	5920	0
10	20230906	191900	222938850	5920	5920	5920	5920	0
11	20230906	191800	222938850	5920	5920	5920	5920	0
12	20230906	191700	222938850	5920	5920	5920	5920	0
13	20230906	191600	222938850	5920	5920	5920	5920	0
14	20230906	191500	222938850	5920	5920	5920	5920	0
15	20230906	191400	222938850	5920	5920	5920	5920	0
16	20230906	191300	222938850	5920	5920	5920	5920	0
17	20230906	191200	222938850	5920	5920	5920	5920	0
18	20230906	191100	222938850	5920	5920	5920	5920	0
19	20230906	191000	222938850	5920	5920	5920	5920	0
20	20230906	190900	222938850	5920	5920	5920	5920	0
21	20230906	190800	222938850	5920	5920	5920	5920	0
22	20230906	190700	222938850	5920	5920	5920	5920	0
23	20230906	190600	222938850	5920	5920	5920	5920	0
24	20230906	190500	222938850	5920	5920	5920	5920	0
25	20230906	190400	222938850	5920	5920	5920	5920	0
26	20230906	190300	222938850	5920	5920	5920	5920	0
27	20230906	190200	222938850	5920	5920	5920	5920	0
28	20230906	190100	222938850	5920	5920	5920	5920	0
29	20230906	190000	222938850	5920	5920	5920	5920	0
30	20230906	185900	222938850	5920	5920	5920	5920	0
31	20230906	185800	222938850	5920	5920	5920	5920	0
32	20230906	185700	222938850	5920	5920	5920	5920	188
33	20230906	185600	222938850	5920	5920	5920	5920	0
34	20230906	185500	222938850	5920	5920	5920	5920	0
35	20230906	185400	222938850	5920	5920	5920	5920	0
36	20230906	185300	222938850	5920	5920	5920	5920	0
37	20230906	185200	222938850	5920	5920	5920	5920	0
38	20230906	185100	222938850	5920	5920	5920	5920	0
39	20230906	185000	222938850	5920	5920	5920	5920	0
40	20230906	184900	222938850	5920	5920	5920	5920	0
41	20230906	184800	222938850	5920	5920	5920	5920	0
42	20230906	184700	222938850	5920	5920	5920	5920	0
43	20230906	184600	222938850	5920	5920	5920	5920	0
44	20230906	184500	222938850	5920	5920	5920	5920	0
45	20230906	184400	222938850	5920	5920	5920	5920	0
46	20230906	184300	222938850	5920	5920	5920	5920	0
47	20230906	184200	222938850	5920	5920	5920	5920	0
48	20230906	184100	222938850	5920	5920	5920	5920	0
49	20230906	184000	222938850	5920	5920	5920	5920	0
50	20230906	183900	222938850	5920	5920	5920	5920	0
51	20230906	183800	222938850	5920	5920	5920	5920	0
52	20230906	183700	222938850	5920	5920	5920	5920	0
53	20230906	183600	222938850	5920	5920	5920	5920	0
54	20230906	183500	222938850	5920	5920	5920	5920	0
55	20230906	183400	222938850	5920	5920	5920	5920	0
56	20230906	183300	222938850	5920	5920	5920	5920	0
57	20230906	183200	222938850	5920	5920	5920	5920	0
58	20230906	183100	222938850	5920	5920	5920	5920	0
59	20230906	183000	222938850	5920	5920	5920	5920	0
60	20230906	182900	222938850	5920	5920	5920	5920	0
61	20230906	182800	222938850	5920	5920	5920	5920	0
62	20230906	182700	222938850	5920	5920	5920	5920	188
63	20230906	182600	222938850	5920	5920	5920	5920	0
64	20230906	182500	222938850	5920	5920	5920	5920	0
65	20230906	182400	222938850	5920	5920	5920	5920	0
66	20230906	182300	222938850	5920	5920	5920	5920	0
67	20230906	182200	222938850	5920	5920	5920	5920	0
68	20230906	182100	222938850	5920	5920	5920	5920	0
69	20230906	182000	222938850	5920	5920	5920	5920	0
70	20230906	181900	222938850	5920	5920	5920	5920	0
71	20230906	181800	222938850	5920	5920	5920	5920	0
72	20230906	181700	222938850	5920	5920	5920	5920	0
73	20230906	181600	222938850	5920	5920	5920	5920	0
74	20230906	181500	222938850	5920	5920	5920	5920	0
75	20230906	181400	222938850	5920	5920	5920	5920	0
76	20230906	181300	222938850	5920	5920	5920	5920	0
77	20230906	181200	222938850	5920	5920	5920	5920	0
78	20230906	181100	222938850	5920	5920	5920	5920	0
79	20230906	181000	222938850	5920	5920	5920	5920	0
80	20230906	180900	222938850	5920	5920	5920	5920	0
81	20230906	180800	222938850	5920	5920	5920	5920	0
82	20230906	180700	222938850	5920	5920	5920	5920	0
83	20230906	180600	222938850	5920	5920	5920	5920	0
84	20230906	180500	222938850	5920	5920	5920	5920	0
85	20230906	180400	222938850	5920	5920	5920	5920	0
86	20230906	180300	222938850	5920	5920	5920	5920	0
87	20230906	180200	222938850	5920	5920	5920	5920	0
88	20230906	180100	222938850	5920	5920	5920	5920	0
89	20230906	180000	222938850	5920	5920	5920	5920	0
90	20230906	175900	222938850	5920	5920	5920	5920	0
91	20230906	175800	222938850	5920	5920	5920	5920	0
92	20230906	175700	222938850	5920	5920	5920	5920	188
93	20230906	175600	222938850	5920	5920	5920	5920	0
94	20230906	175500	222938850	5920	5920	5920	5920	0
95	20230906	175400	222938850	5920	5920	5920	5920	0
96	20230906	175300	222938850	5920	5920	5920	5920	0
97	20230906	175200	222938850	5920	5920	5920	5920	0
98	20230906	175100	222938850	5920	5920	5920	5920	0
99	20230906	175000	222938850	5920	5920	5920	5920	0
100	20230906	174900	222938850	5920	5920	5920	5920	0
101	20230906	174800	222938850	5920	5920	5920	5920	0
102	20230906	174700	222938850	5920	5920	5920	5920	0
103	20230906	174600	222938850	5920	5920	5920	5920	0
104	20230906	174500	222938850	5920	5920	5920	5920	0
105	20230906	174400	222938850	5920	5920	5920	5920	0
106	20230906	174300	222938850	5920	5920	5920	5920	0
107	20230906	174200	222938850	5920	5920	5920	5920	0
108	20230906	174100	222938850	5920	5920	5920	5920	0
109	20230906	174000	222938850	5920	5920	5920	5920	0
110	20230906	173900	222938850	5920	5920	5920	5920	0
111	20230906	173800	222938850	5920	5920	5920	5920	0
112	20230906	173700	222938850	5920	5920	5920	5920	0
113	20230906	173600	222938850	5920	5920	5920	5920	0
114	20230906	173500	222938850	5920	5920	5920	5920	0
115	20230906	173400	222938850	5920	5920	5920	5920	0
116	20230906	173300	222938850	5920	5920	5920	5920	0
117	20230906	173200	222938850	5920	5920	5920	5920	0
118	20230906	173100	222938850	5920	5920	5920	5920	0
119	20230906	173000	222938850	5920	5920	5920	5920	0
120	20230906	172900	222938850	5920	5920	5920	5920	0
121	20230906	172800	222938850	5920	5920	5920	5920	0
122	20230906	172700	222938850	5920	5920	5920	5920	188
123	20230906	172600	222938850	5920	5920	5920	5920	0
124	20230906	172500	222938850	5920	5920	5920	5920	0
125	20230906	172400	222938850	5920	5920	5920	5920	0
126	20230906	172300	222938850	5920	5920	5920	5920	0
127	20230906	172200	222938850	5920	5920	5920	5920	0
128	20230906	172100	222938850	5920	5920	5920	5920	0
129	20230906	172000	222938850	5920	5920	5920	5920	0
130	20230906	171900	222938850	5920	5920	5920	5920	0
131	20230906	171800	222938850	5920	5920	5920	5920	0
132	20230906	171700	222938850	5920	5920	5920	5920	0
133	20230906	171600	222938850	5920	5920	5920	5920	0
134	20230906	171500	222938850	5920	5920	5920	5920	0
135	20230906	171400	222938850	5920	5920	5920	5920	0
136	20230906	171300	222938850	5920	5920	5920	5920	0
137	20230906	171200	222938850	5920	5920	5920	5920	0
138	20230906	171100	222938850	5920	5920	5920	5920	0
139	20230906	171000	222938850	5920	5920	5920	5920	0
140	20230906	170900	222938850	5920	5920	5920	5920	0
141	20230906	170800	222938850	5920	5920	5920	5920	0
142	20230906	170700	222938850	5920	5920	5920	5920	0
143	20230906	170600	222938850	5920	5920	5920	5920	0
144	20230906	170500	222938850	5920	5920	5920	5920	0
145	20230906	170400	222938850	5920	5920	5920	5920	0
146	20230906	170300	222938850	5920	5920	5920	5920	0
147	20230906	170200	222938850	5920	5920	5920	5920	0
148	20230906	170100	222938850	5920	5920	5920	5920	0
149	20230906	170000	222938850	5920	5920	5920	5920	0
150	20230906	165900	222938850	5920	5920	5920	5920	0
151	20230906	165800	222938850	5920	5920	5920	5920	0
152	20230906	165700	222938850	5920	5920	5920	5920	188
153	20230906	165600	222938850	5920	5920	5920	5920	0
154	20230906	165500	222938850	5920	5920	5920	5920	0
155	20230906	165400	222938850	5920	5920	5920	5920	0
156	20230906	165300	222938850	5920	5920	5920	5920	0
157	20230906	165200	222938850	5920	5920	5920	5920	0
158	20230906	165100	222938850	5920	5920	5920	5920	0
159	20230906	165000	222938850	5920	5920	5920	5920	0
160	20230906	164900	222938850	5920	5920	5920	5920	0
161	20230906	164800	222938850	5920	5920	5920	5920	0
162	20230906	164700	222938850	5920	5920	5920	5920	0
163	20230906	164600	222938850	5920	5920	5920	5920	0
164	20230906	164500	222938850	5920	5920	5920	5920	0
165	20230906	164400	222938850	5920	5920	5920	5920	0
166	20230906	164300	222938850	5920	5920	5920	5920	0
167	20230906	164200	222938850	5920	5920	5920	5920	0
168	20230906	164100	222938850	5920	5920	5920	5920	0
169	20230906	164000	222938850	5920	5920	5920	5920	0
170	20230906	163900	222938850	5920	5920	5920	5920	0
171	20230906	163800	222938850	5920	5920	5920	5920	0
172	20230906	163700	222938850	5920	5920	5920	5920	0
173	20230906	163600	222938850	5920	5920	5920	5920	0
174	20230906	163500	222938850	5920	5920	5920	5920	0
175	20230906	163400	222938850	5920	5920	5920	5920	0
176	20230906	163300	222938850	5920	5920	5920	5920	0
177	20230906	163200	222938850	5920	5920	5920	5920	0
178	20230906	163100	222938850	5920	5920	5920	5920	0
179	20230906	163000	222938850	5920	5920	5920	5920	0
180	20230906	162900	222938850	5920	5920	5920	5920	0
181	20230906	162800	222938850	5920	5920	5920	5920	0
182	20230906	162700	222938850	5920	5920	5920	5920	188
183	20230906	162600	222938850	5920	5920	5920	5920	0
184	20230906	162500	222938850	5920	5920	5920	5920	0
185	20230906	162400	222938850	5920	5920	5920	5920	0
186	20230906	162300	222938850	5920	5920	5920	5920	0
187	20230906	162200	222938850	5920	5920	5920	5920	0
188	20230906	162100	222938850	5920	5920	5920	5920	0
189	20230906	162000	222938850	5920	5920	5920	5920	0
190	20230906	161900	222938850	5920	5920	5920	5920	0
191	20230906	161800	222938850	5920	5920	5920	5920	0
192	20230906	161700	222938850	5920	5920	5920	5920	0
193	20230906	161600	222938850	5920	5920	5920	5920	0
194	20230906	161500	222938850	5920	5920	5920	5920	0
195	20230906	161400	222938850	5920	5920	5920	5920	0
196	20230906	161300	222938850	5920	5920	5920	5920	0
197	20230906	161200	222938850	5920	5920	5920	5920	0
198	20230906	161100	222938850	5920	5920	5920	5920	0
199	20230906	161000	222938850	5920	5920	5920	5920	0
200	20230906	160900	222938850	5920	5920	5920	5920	0
201	20230906	160800	222938850	5920	5920	5920	5920	0
202	20230906	160700	222938850	5920	5920	5920	5920	0
203	20230906	160600	222938850	5920	5920	5920	5920	0
204	20230906	160500	222938850	5920	5920	5920	5920	0
205	20230906	160400	222938850	5920	5920	5920	5920	0
206	20230906	160300	222938850	5920	5920	5920	5920	0
207	20230906	160200	222938850	5920	5920	5920	5920	0
208	20230906	160100	222938850	5920	5920	5920	5920	0
209	20230906	160000	222938850	5920	5920	5920	5920	0
210	20230906	155900	222938850	5920	5920	5920	5920	0
211	20230906	155800	222938850	5920	5920	5920	5920	0
212	20230906	155700	222938850	5920	5920	5920	5920	188
213	20230906	155600	222938850	5920	5920	5920	5920	0
214	20230906	155500	222938850	5920	5920	5920	5920	0
215	20230906	155400	222938850	5920	5920	5920	5920	0
216	20230906	155300	222938850	5920	5920	5920	5920	0
217	20230906	155200	222938850	5920	5920	5920	5920	0
218	20230906	155100	222938850	5920	5920	5920	5920	0
219	20230906	155000	222938850	5920	5920	5920	5920	0
220	20230906	154900	222938850	5920	5920	5920	5920	0
221	20230906	154800	222938850	5920	5920	5920	5920	0
222	20230906	154700	222938850	5920	5920	5920	5920	0
223	20230906	154600	222938850	5920	5920	5920	5920	0
224	20230906	154500	222938850	5920	5920	5920	5920	0
225	20230906	154400	222938850	5920	5920	5920	5920	0
226	20230906	154300	222938850	5920	5920	5920	5920	0
227	20230906	154200	222938850	5920	5920	5920	5920	0
228	20230906	154100	222938850	5920	5920	5920	5920	0
229	20230906	154000	222938850	5920	5920	5920	5920	0
230	20230906	153900	222938850	5920	5920	5920	5920	0
231	20230906	153800	222938850	5920	5920	5920	5920	0
232	20230906	153700	222938850	5920	5920	5920	5920	0
233	20230906	153600	222938850	5920	5920	5920	5920	0
234	20230906	153500	222938850	5920	5920	5920	5920	0
235	20230906	153400	222938850	5920	5920	5920	5920	0
236	20230906	153300	222938850	5920	5920	5920	5920	0
237	20230906	153200	222938850	5920	5920	5920	5920	0
238	20230906	153100	222938850	5920	5920	5920	5920	0
239	20230906	153000	222938850	5920	5920	5920	5920	188
240	20230906	152900	221825890	5920	5920	5920	5920	0
241	20230906	152800	221825890	5920	5920	5920	5920	0
242	20230906	152700	221825890	5920	5920	5920	5920	0
243	20230906	152600	221825890	5920	5920	5920	5920	0
244	20230906	152500	221825890	5920	5920	5920	5920	0
245	20230906	152400	221825890	5920	5920	5920	5920	0
246	20230906	152300	221825890	5920	5920	5920	5920	0
247	20230906	152200	221825890	5920	5920	5920	5920	0
248	20230906	152100	221825890	5920	5920	5920	5920	0
249	20230906	152000	221825890	5920	5920	5920	5920	0
250	20230906	151900	221825890	5920	5920	5920	5920	0
251	20230906	151800	221825890	5920	5920	5920	5920	1
252	20230906	151700	221819970	5910	5910	5910	5910	0
253	20230906	151600	221819970	5910	5910	5910	5910	0
254	20230906	151500	221819970	5910	5910	5910	5910	0
255	20230906	151400	221819970	5910	5910	5910	5910	8
256	20230906	151300	221772690	5910	5910	5910	5910	11
257	20230906	151200	221707680	5910	5910	5910	5910	130
258	20230906	151100	220939380	5910	5910	5910	5910	0
259	20230906	151000	220939380	5910	5910	5910	5910	0
260	20230906	150900	220939380	5910	5910	5910	5910	7
261	20230906	150800	220898010	5910	5910	5910	5910	1
262	20230906	150700	220892100	5910	5910	5910	5910	46
263	20230906	150600	220620240	5920	5920	5920	5920	0
264	20230906	150500	220620240	5920	5920	5920	5920	0
265	20230906	150400	220620240	5920	5920	5920	5920	6
266	20230906	150300	220584720	5910	5910	5910	5910	7
267	20230906	150200	220543350	5900	5900	5900	5900	1
268	20230906	150100	220537450	5930	5930	5930	5930	0
269	20230906	150000	220537450	5930	5930	5930	5930	50
270	20230906	145900	220240950	5930	5930	5930	5930	1
271	20230906	145800	220235020	5900	5900	5900	5900	0
272	20230906	145700	220235020	5900	5900	5900	5900	0
273	20230906	145600	220235020	5900	5900	5900	5900	0
274	20230906	145500	220235020	5900	5900	5900	5900	23
275	20230906	145400	220099320	5900	5900	5900	5900	1
276	20230906	145300	220093420	5910	5910	5910	5910	0
277	20230906	145200	220093420	5910	5910	5910	5910	0
278	20230906	145100	220093420	5910	5910	5910	5910	0
279	20230906	145000	220093420	5910	5910	5910	5910	150
280	20230906	144900	219206920	5930	5930	5930	5930	0
281	20230906	144800	219206920	5930	5930	5930	5930	0
282	20230906	144700	219206920	5930	5930	5930	5930	0
283	20230906	144600	219206920	5930	5930	5930	5930	0
284	20230906	144500	219206920	5930	5930	5930	5930	0
285	20230906	144400	219206920	5930	5930	5930	5930	0
286	20230906	144300	219206920	5930	5930	5930	5930	0
287	20230906	144200	219206920	5930	5930	5930	5930	0
288	20230906	144100	219206920	5930	5930	5930	5930	0
289	20230906	144000	219206920	5930	5930	5930	5930	0
290	20230906	143900	219206920	5930	5930	5930	5930	0
291	20230906	143800	219206920	5930	5930	5930	5930	0
292	20230906	143700	219206920	5930	5930	5930	5930	0
293	20230906	143600	219206920	5930	5930	5930	5930	0
294	20230906	143500	219206920	5930	5930	5930	5930	0
295	20230906	143400	219206920	5930	5930	5930	5930	0
296	20230906	143300	219206920	5930	5930	5930	5930	0
297	20230906	143200	219206920	5930	5930	5930	5930	0
298	20230906	143100	219206920	5930	5930	5930	5930	0
299	20230906	143000	219206920	5930	5930	5930	5930	0
300	20230906	142900	219206920	5930	5930	5930	5930	0
301	20230906	142800	219206920	5930	5930	5930	5930	0
302	20230906	142700	219206920	5930	5930	5930	5930	0
303	20230906	142600	219206920	5930	5930	5930	5930	0
304	20230906	142500	219206920	5930	5930	5930	5930	0
305	20230906	142400	219206920	5930	5930	5930	5930	0
306	20230906	142300	219206920	5930	5930	5930	5930	0
307	20230906	142200	219206920	5930	5930	5930	5930	0
308	20230906	142100	219206920	5930	5930	5930	5930	0
309	20230906	142000	219206920	5930	5930	5930	5930	0
310	20230906	141900	219206920	5930	5930	5930	5930	0
311	20230906	141800	219206920	5930	5930	5930	5930	0
312	20230906	141700	219206920	5930	5930	5930	5930	0
313	20230906	141600	219206920	5930	5930	5930	5930	0
314	20230906	141500	219206920	5930	5930	5930	5930	0
315	20230906	141400	219206920	5930	5930	5930	5930	0
316	20230906	141300	219206920	5930	5930	5930	5930	0
317	20230906	141200	219206920	5930	5930	5930	5930	0
318	20230906	141100	219206920	5930	5930	5930	5930	0
319	20230906	141000	219206920	5930	5930	5930	5930	0
320	20230906	140900	219206920	5930	5930	5930	5930	0
321	20230906	140800	219206920	5930	5930	5930	5930	234
322	20230906	140700	217819300	5900	5900	5900	5900	0
323	20230906	140600	217819300	5900	5910	5910	5900	137
324	20230906	140500	217009930	5920	5920	5920	5920	0
325	20230906	140400	217009930	5920	5920	5920	5920	3
326	20230906	140300	216992170	5920	5920	5920	5920	0
327	20230906	140200	216992170	5920	5920	5920	5920	0
328	20230906	140100	216992170	5920	5920	5920	5920	0
329	20230906	140000	216992170	5920	5920	5920	5920	0
330	20230906	135900	216992170	5920	5920	5920	5920	0
331	20230906	135800	216992170	5920	5920	5920	5920	1
332	20230906	135700	216986250	5920	5920	5920	5920	0
333	20230906	135600	216986250	5920	5920	5920	5920	0
334	20230906	135500	216986250	5920	5920	5920	5920	0
335	20230906	135400	216986250	5920	5920	5920	5920	0
336	20230906	135300	216986250	5920	5920	5920	5920	0
337	20230906	135200	216986250	5920	5920	5920	5920	0
338	20230906	135100	216986250	5920	5920	5920	5920	0
339	20230906	135000	216986250	5920	5920	5920	5920	0
340	20230906	134900	216986250	5920	5920	5920	5920	0
341	20230906	134800	216986250	5920	5920	5920	5920	0
342	20230906	134700	216986250	5920	5920	5920	5920	0
343	20230906	134600	216986250	5920	5920	5920	5920	0
344	20230906	134500	216986250	5920	5920	5920	5920	110
345	20230906	134400	216335050	5920	5920	5920	5920	0
346	20230906	134300	216335050	5920	5920	5920	5920	0
347	20230906	134200	216335050	5920	5920	5920	5920	0
348	20230906	134100	216335050	5920	5920	5920	5920	0
349	20230906	134000	216335050	5920	5920	5920	5920	0
350	20230906	133900	216335050	5920	5920	5920	5920	0
351	20230906	133800	216335050	5920	5920	5920	5920	0
352	20230906	133700	216335050	5920	5920	5920	5920	0
353	20230906	133600	216335050	5920	5920	5920	5920	0
354	20230906	133500	216335050	5920	5920	5920	5920	0
355	20230906	133400	216335050	5920	5920	5920	5920	0
356	20230906	133300	216335050	5920	5920	5920	5920	0
357	20230906	133200	216335050	5920	5920	5920	5920	0
358	20230906	133100	216335050	5920	5920	5920	5920	0
359	20230906	133000	216335050	5920	5920	5920	5920	0
360	20230906	132900	216335050	5920	5920	5920	5920	0
361	20230906	132800	216335050	5920	5920	5920	5920	0
362	20230906	132700	216335050	5920	5920	5920	5920	0
363	20230906	132600	216335050	5920	5920	5920	5920	0
364	20230906	132500	216335050	5920	5920	5920	5920	0
365	20230906	132400	216335050	5920	5920	5920	5920	0
366	20230906	132300	216335050	5920	5920	5920	5920	0
367	20230906	132200	216335050	5920	5920	5920	5920	0
368	20230906	132100	216335050	5920	5920	5920	5920	0
369	20230906	132000	216335050	5920	5920	5920	5920	0
370	20230906	131900	216335050	5920	5920	5920	5920	6
371	20230906	131800	216299530	5920	5920	5920	5920	0
372	20230906	131700	216299530	5920	5920	5920	5920	0
373	20230906	131600	216299530	5920	5920	5920	5920	9
374	20230906	131500	216246250	5920	5920	5920	5920	0
375	20230906	131400	216246250	5920	5920	5920	5920	0
376	20230906	131300	216246250	5920	5920	5920	5920	0
377	20230906	131200	216246250	5920	5920	5920	5920	9
378	20230906	131100	216192970	5920	5920	5920	5920	86
379	20230906	131000	215683850	5920	5920	5920	5920	0
380	20230906	130900	215683850	5920	5920	5920	5920	0
381	20230906	130800	215683850	5920	5920	5920	5920	0
382	20230906	130700	215683850	5920	5920	5920	5920	0
383	20230906	130600	215683850	5920	5920	5920	5920	1
384	20230906	130500	215677930	5910	5910	5910	5910	0
385	20230906	130400	215677930	5910	5910	5910	5910	0
386	20230906	130300	215677930	5910	5910	5910	5910	0
387	20230906	130200	215677930	5910	5910	5910	5910	0
388	20230906	130100	215677930	5910	5910	5910	5910	5
389	20230906	130000	215648380	5900	5900	5900	5900	0
390	20230906	125900	215648380	5900	5900	5900	5900	0
391	20230906	125800	215648380	5900	5900	5900	5900	0
392	20230906	125700	215648380	5900	5900	5900	5900	50
393	20230906	125600	215353380	5910	5910	5910	5910	100
394	20230906	125500	214762380	5890	5890	5890	5890	0
395	20230906	125400	214762380	5890	5890	5890	5890	6
396	20230906	125300	214727040	5930	5930	5930	5930	0
397	20230906	125200	214727040	5930	5930	5930	5930	0
398	20230906	125100	214727040	5930	5930	5930	5930	0
399	20230906	125000	214727040	5930	5930	5930	5930	0
400	20230906	124900	214727040	5930	5930	5930	5930	0
401	20230906	124800	214727040	5930	5930	5930	5930	0
402	20230906	124700	214727040	5930	5930	5930	5930	0
403	20230906	124600	214727040	5930	5930	5930	5930	0
404	20230906	124500	214727040	5930	5930	5930	5930	0
405	20230906	124400	214727040	5930	5930	5930	5930	0
406	20230906	124300	214727040	5930	5930	5930	5930	0
407	20230906	124200	214727040	5930	5930	5930	5930	0
408	20230906	124100	214727040	5930	5930	5930	5930	0
409	20230906	124000	214727040	5930	5930	5930	5930	0
410	20230906	123900	214727040	5930	5930	5930	5930	0
411	20230906	123800	214727040	5930	5930	5930	5930	0
412	20230906	123700	214727040	5930	5930	5930	5930	0
413	20230906	123600	214727040	5930	5930	5930	5930	0
414	20230906	123500	214727040	5930	5930	5930	5930	0
415	20230906	123400	214727040	5930	5930	5930	5930	0
416	20230906	123300	214727040	5930	5930	5930	5930	0
417	20230906	123200	214727040	5930	5930	5930	5930	0
418	20230906	123100	214727040	5930	5930	5930	5930	0
419	20230906	123000	214727040	5930	5930	5930	5930	0
420	20230906	122900	214727040	5930	5930	5930	5930	0
421	20230906	122800	214727040	5930	5930	5930	5930	0
422	20230906	122700	214727040	5930	5930	5930	5930	0
423	20230906	122600	214727040	5930	5920	5930	5920	300
424	20230906	122500	212948260	5920	5920	5920	5920	0
425	20230906	122400	212948260	5920	5920	5920	5920	0
426	20230906	122300	212948260	5920	5920	5920	5920	0
427	20230906	122200	212948260	5920	5920	5920	5920	219
428	20230906	122100	211651780	5910	5910	5910	5910	0
429	20230906	122000	211651780	5910	5910	5910	5910	81
430	20230906	121900	211173070	5910	5910	5910	5910	0
431	20230906	121800	211173070	5910	5910	5910	5910	0
432	20230906	121700	211173070	5910	5920	5920	5910	164
433	20230906	121600	210203030	5990	5990	5990	5990	0
434	20230906	121500	210203030	5990	5930	5990	5930	1700
435	20230906	121400	200064950	5930	5930	5930	5930	0
436	20230906	121300	200064950	5930	5930	5930	5930	0
437	20230906	121200	200064950	5930	5930	5930	5930	0
438	20230906	121100	200064950	5930	5930	5930	5930	1
439	20230906	121000	200059020	5890	5890	5890	5890	0
440	20230906	120900	200059020	5890	5890	5890	5890	0
441	20230906	120800	200059020	5890	5900	5900	5890	298
442	20230906	120700	198303470	5900	5900	5900	5900	0
443	20230906	120600	198303470	5900	5900	5900	5900	0
444	20230906	120500	198303470	5900	5910	5910	5900	169
445	20230906	120400	197305850	5940	5940	5940	5940	0
446	20230906	120300	197305850	5940	5940	5940	5940	1
447	20230906	120200	197299910	5910	5910	5910	5910	48
448	20230906	120100	197016230	5910	5910	5910	5910	100
449	20230906	120000	196425230	5910	5910	5910	5910	100
450	20230906	115900	195834230	5910	5910	5910	5910	0
451	20230906	115800	195834230	5910	5910	5910	5910	0
452	20230906	115700	195834230	5910	5920	5920	5910	906
453	20230906	115600	190474710	5950	5950	5950	5950	0
454	20230906	115500	190474710	5950	5950	5950	5950	0
455	20230906	115400	190474710	5950	5950	5950	5950	0
456	20230906	115300	190474710	5950	5950	5950	5950	0
457	20230906	115200	190474710	5950	5950	5950	5950	0
458	20230906	115100	190474710	5950	5940	5950	5940	17
459	20230906	115000	190373570	5930	5930	5930	5930	1
460	20230906	114900	190367640	5940	5940	5940	5940	0
461	20230906	114800	190367640	5940	5940	5940	5940	0
462	20230906	114700	190367640	5940	5940	5940	5940	0
463	20230906	114600	190367640	5940	5940	5940	5940	1
464	20230906	114500	190361700	5920	5920	5920	5920	0
465	20230906	114400	190361700	5920	5920	5920	5920	346
466	20230906	114300	188313380	5910	5910	5910	5910	223
467	20230906	114200	186995450	5910	5910	5910	5910	17
468	20230906	114100	186894980	5900	5900	5900	5900	0
469	20230906	114000	186894980	5900	5900	5900	5900	0
470	20230906	113900	186894980	5900	5900	5900	5900	0
471	20230906	113800	186894980	5900	5900	5900	5900	0
472	20230906	113700	186894980	5900	5900	5900	5900	0
473	20230906	113600	186894980	5900	5900	5900	5900	0
474	20230906	113500	186894980	5900	5900	5900	5900	0
475	20230906	113400	186894980	5900	5900	5900	5900	100
476	20230906	113300	186304980	5900	5900	5900	5900	17
477	20230906	113200	186204680	5890	5890	5890	5890	0
478	20230906	113100	186204680	5890	5890	5890	5890	0
479	20230906	113000	186204680	5890	5890	5890	5890	0
480	20230906	112900	186204680	5890	5890	5890	5890	100
481	20230906	112800	185615680	5890	5890	5890	5890	0
482	20230906	112700	185615680	5890	5890	5890	5890	0
483	20230906	112600	185615680	5890	5890	5890	5890	0
484	20230906	112500	185615680	5890	5890	5890	5890	100
485	20230906	112400	185026680	5890	5890	5890	5890	17
486	20230906	112300	184926550	5860	5860	5860	5860	0
487	20230906	112200	184926550	5860	5890	5890	5860	1045
488	20230906	112100	178799990	5900	5900	5900	5900	0
489	20230906	112000	178799990	5900	5900	5900	5900	0
490	20230906	111900	178799990	5900	5900	5900	5900	0
491	20230906	111800	178799990	5900	5900	5900	5900	0
492	20230906	111700	178799990	5900	5900	5900	5900	10
493	20230906	111600	178740990	5900	5900	5900	5900	0
494	20230906	111500	178740990	5900	5900	5900	5900	17
495	20230906	111400	178640690	5880	5880	5880	5880	0
496	20230906	111300	178640690	5880	5880	5880	5880	0
497	20230906	111200	178640690	5880	5880	5880	5880	0
498	20230906	111100	178640690	5880	5880	5880	5880	132
499	20230906	111000	177864530	5880	5880	5880	5880	0
500	20230906	110900	177864530	5880	5880	5880	5880	0
501	20230906	110800	177864530	5880	5880	5880	5880	0
502	20230906	110700	177864530	5880	5880	5880	5880	0
503	20230906	110600	177864530	5880	5880	5880	5880	68
504	20230906	110500	177464690	5900	5900	5900	5900	0
505	20230906	110400	177464690	5900	5900	5900	5900	0
506	20230906	110300	177464690	5900	5900	5900	5900	0
507	20230906	110200	177464690	5900	5900	5900	5900	1
508	20230906	110100	177458790	5900	5900	5900	5900	0
509	20230906	110000	177458790	5900	5900	5900	5900	0
510	20230906	105900	177458790	5900	5900	5900	5900	0
511	20230906	105800	177458790	5900	5900	5900	5900	0
512	20230906	105700	177458790	5900	5900	5900	5900	19
513	20230906	105600	177346690	5900	5900	5900	5900	0
514	20230906	105500	177346690	5900	5900	5900	5900	0
515	20230906	105400	177346690	5900	5900	5900	5900	0
516	20230906	105300	177346690	5900	5890	5900	5890	306
517	20230906	105200	175542350	5890	5900	5900	5890	107
518	20230906	105100	174911120	5900	5900	5900	5900	110
519	20230906	105000	174262120	5900	5900	5900	5900	0
520	20230906	104900	174262120	5900	5900	5900	5900	199
521	20230906	104800	173088020	5900	5900	5900	5900	18
522	20230906	104700	172981820	5910	5910	5910	5910	0
523	20230906	104600	172981820	5910	5910	5910	5910	0
524	20230906	104500	172981820	5910	5910	5910	5910	0
525	20230906	104400	172981820	5910	5910	5910	5910	0
526	20230906	104300	172981820	5910	5910	5910	5910	0
527	20230906	104200	172981820	5910	5910	5910	5910	0
528	20230906	104100	172981820	5910	5910	5910	5910	0
529	20230906	104000	172981820	5910	5880	5910	5860	3655
530	20230906	103900	151559360	5930	5930	5930	5930	18
531	20230906	103800	151452620	5870	5880	5880	5870	483
532	20230906	103700	148613760	5930	5930	5930	5930	1
533	20230906	103600	148607830	5890	5890	5890	5890	0
534	20230906	103500	148607830	5890	5890	5890	5890	0
535	20230906	103400	148607830	5890	5890	5890	5890	3287
536	20230906	103300	129247400	5890	5900	5940	5890	460
537	20230906	103200	126534540	5940	5940	5940	5940	500
538	20230906	103100	123564540	5940	5900	5940	5890	187
539	20230906	103000	122462930	5940	5900	5940	5900	1518
540	20230906	102900	113455350	5900	5900	5900	5900	30
541	20230906	102800	113278350	5900	5900	5900	5900	0
542	20230906	102700	113278350	5900	5900	5900	5900	200
543	20230906	102600	112098350	5900	5900	5900	5900	169
544	20230906	102500	111101250	5900	5900	5900	5900	200
545	20230906	102400	109921250	5900	5900	5900	5900	1
546	20230906	102300	109915350	5890	5890	5890	5890	0
547	20230906	102200	109915350	5890	5890	5890	5890	100
548	20230906	102100	109326350	5890	5890	5890	5890	15
549	20230906	102000	109238000	5890	5890	5890	5890	200
550	20230906	101900	108060000	5890	5890	5890	5890	501
551	20230906	101800	105109110	5890	5920	5920	5860	4564
552	20230906	101700	78306120	5910	5910	5910	5910	12
553	20230906	101600	78235200	5910	5910	5910	5910	54
554	20230906	101500	77916060	5900	5950	5950	5900	1200
555	20230906	101400	70811420	5950	5950	5950	5950	0
556	20230906	101300	70811420	5950	5950	5950	5950	322
557	20230906	101200	68895520	5950	5950	5950	5950	278
558	20230906	101100	67241420	5940	5940	5940	5940	0
559	20230906	101000	67241420	5940	5950	5950	5940	312
560	20230906	100900	65387140	5950	6000	6000	5950	1643
561	20230906	100800	55601240	6000	5990	6000	5990	142
562	20230906	100700	54750640	5990	5950	5990	5950	322
563	20230906	100600	52834340	5950	5990	6000	5950	165
564	20230906	100500	51852490	5940	5990	5990	5940	742
565	20230906	100400	47435800	6000	6000	6000	6000	0
566	20230906	100300	47435800	6000	6000	6000	6000	79
567	20230906	100200	46961800	6000	6000	6000	6000	1
568	20230906	100100	46955800	6000	6000	6000	6000	8
569	20230906	100000	46907800	6000	6000	6000	6000	100
570	20230906	095900	46307800	6000	5990	6000	5950	455
571	20230906	095800	43593260	5980	5980	5980	5980	148
572	20230906	095700	42708220	5980	5980	5980	5980	0
573	20230906	095600	42708220	5980	5980	5980	5980	101
574	20230906	095500	42104240	5950	6000	6000	5950	932
575	20230906	095400	36545940	6000	6000	6000	6000	2
576	20230906	095300	36533940	5970	5970	5970	5970	0
577	20230906	095200	36533940	5970	5970	5970	5970	0
578	20230906	095100	36533940	5970	5970	5970	5970	174
579	20230906	095000	35495160	5960	5960	5960	5960	0
580	20230906	094900	35495160	5960	5960	5960	5960	0
581	20230906	094800	35495160	5960	5960	5960	5960	33
582	20230906	094700	35298480	5960	5960	5960	5960	967
583	20230906	094600	29535160	5960	6000	6000	5960	400
584	20230906	094500	27143860	6000	6000	6000	6000	0
585	20230906	094400	27143860	6000	6000	6000	6000	100
586	20230906	094300	26543860	6000	6000	6000	6000	500
587	20230906	094200	23543860	6000	6000	6000	6000	16
588	20230906	094100	23447860	6000	6010	6010	6000	559
589	20230906	094000	20093500	6000	6000	6000	6000	478
590	20230906	093900	17225500	6000	6020	6020	6000	1522
591	20230906	093800	8080220	6030	6060	6060	6030	225
592	20230906	093700	6723440	6060	6060	6060	6060	1
593	20230906	093600	6717380	6030	6030	6030	6030	0
594	20230906	093500	6717380	6030	6030	6030	6030	1
595	20230906	093400	6711350	6070	6070	6070	6070	11
596	20230906	093300	6644580	6080	6080	6080	6080	0
597	20230906	093200	6644580	6080	6070	6080	6070	500
598	20230906	093100	3605570	6090	6090	6090	6090	0
599	20230906	093000	3605570	6090	6090	6090	6090	0
600	20230906	092900	3605570	6090	6090	6090	6090	0
601	20230906	092800	3605570	6090	6090	6090	6090	0
602	20230906	092700	3605570	6090	6090	6090	6090	0
603	20230906	092600	3605570	6090	6090	6090	6090	0
604	20230906	092500	3605570	6090	6090	6090	6090	0
605	20230906	092400	3605570	6090	6090	6090	6090	0
606	20230906	092300	3605570	6090	6090	6090	6090	1
607	20230906	092200	3599480	6030	6030	6030	6030	3
608	20230906	092100	3581390	6010	6010	6010	6010	0
609	20230906	092000	3581390	6010	6010	6010	6010	0
610	20230906	091900	3581390	6010	6010	6010	6010	0
611	20230906	091800	3581390	6010	6010	6010	6010	0
612	20230906	091700	3581390	6010	6010	6010	6010	0
613	20230906	091600	3581390	6010	6010	6010	6010	0
614	20230906	091500	3581390	6010	6020	6020	6010	100
615	20230906	091400	2979890	6020	6020	6020	6020	0
616	20230906	091300	2979890	6020	6020	6020	6020	0
617	20230906	091200	2979890	6020	6020	6020	6020	0
618	20230906	091100	2979890	6020	6020	6020	6020	63
619	20230906	091000	2600630	6020	6020	6020	6020	0
620	20230906	090900	2600630	6020	6020	6020	6020	0
621	20230906	090800	2600630	6020	6020	6020	6020	0
622	20230906	090700	2600630	6020	6020	6020	6020	0
623	20230906	090600	2600630	6020	6020	6020	6020	0
624	20230906	090500	2600630	6020	6020	6020	6020	4
625	20230906	090400	2576550	6020	6020	6020	6020	0
626	20230906	090300	2576550	6020	6020	6020	6020	0
627	20230906	090200	2576550	6020	6030	6030	6020	126
628	20230906	090100	1818000	6030	6030	6030	6030	0
629	20230906	090000	1818000	6030	6020	6030	6020	296