KissMeData/005800/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	184200	27690290	9740	9740	9740	9740	694
3	20230901	184100	27690290	9740	9740	9740	9740	0
4	20230901	184000	27690290	9740	9740	9740	9740	0
5	20230901	183900	27690290	9740	9740	9740	9740	0
6	20230901	183800	27690290	9740	9740	9740	9740	0
7	20230901	183700	27690290	9740	9740	9740	9740	0
8	20230901	183600	27690290	9740	9740	9740	9740	0
9	20230901	183500	27690290	9740	9740	9740	9740	0
10	20230901	183400	27690290	9740	9740	9740	9740	0
11	20230901	183300	27690290	9740	9740	9740	9740	0
12	20230901	183200	27690290	9740	9740	9740	9740	0
13	20230901	183100	27690290	9740	9740	9740	9740	0
14	20230901	183000	27690290	9740	9740	9740	9740	0
15	20230901	182900	27690290	9740	9740	9740	9740	0
16	20230901	182800	27690290	9740	9740	9740	9740	0
17	20230901	182700	27690290	9740	9740	9740	9740	0
18	20230901	182600	27690290	9740	9740	9740	9740	0
19	20230901	182500	27690290	9740	9740	9740	9740	0
20	20230901	182400	27690290	9740	9740	9740	9740	0
21	20230901	182300	27690290	9740	9740	9740	9740	0
22	20230901	182200	27690290	9740	9740	9740	9740	0
23	20230901	182100	27690290	9740	9740	9740	9740	0
24	20230901	182000	27690290	9740	9740	9740	9740	0
25	20230901	181900	27690290	9740	9740	9740	9740	0
26	20230901	181800	27690290	9740	9740	9740	9740	0
27	20230901	181700	27690290	9740	9740	9740	9740	0
28	20230901	181600	27690290	9740	9740	9740	9740	0
29	20230901	181500	27690290	9740	9740	9740	9740	0
30	20230901	181400	27690290	9740	9740	9740	9740	0
31	20230901	181300	27690290	9740	9740	9740	9740	0
32	20230901	181200	27690290	9740	9740	9740	9740	694
33	20230901	181100	27690290	9740	9740	9740	9740	0
34	20230901	181000	27690290	9740	9740	9740	9740	0
35	20230901	180900	27690290	9740	9740	9740	9740	0
36	20230901	180800	27690290	9740	9740	9740	9740	0
37	20230901	180700	27690290	9740	9740	9740	9740	0
38	20230901	180600	27690290	9740	9740	9740	9740	0
39	20230901	180500	27690290	9740	9740	9740	9740	0
40	20230901	180400	27690290	9740	9740	9740	9740	0
41	20230901	180300	27690290	9740	9740	9740	9740	0
42	20230901	180200	27690290	9740	9740	9740	9740	0
43	20230901	180100	27690290	9740	9740	9740	9740	0
44	20230901	180000	27690290	9740	9740	9740	9740	0
45	20230901	175900	27690290	9740	9740	9740	9740	0
46	20230901	175800	27690290	9740	9740	9740	9740	0
47	20230901	175700	27690290	9740	9740	9740	9740	0
48	20230901	175600	27690290	9740	9740	9740	9740	0
49	20230901	175500	27690290	9740	9740	9740	9740	0
50	20230901	175400	27690290	9740	9740	9740	9740	0
51	20230901	175300	27690290	9740	9740	9740	9740	0
52	20230901	175200	27690290	9740	9740	9740	9740	0
53	20230901	175100	27690290	9740	9740	9740	9740	0
54	20230901	175000	27690290	9740	9740	9740	9740	0
55	20230901	174900	27690290	9740	9740	9740	9740	0
56	20230901	174800	27690290	9740	9740	9740	9740	0
57	20230901	174700	27690290	9740	9740	9740	9740	0
58	20230901	174600	27690290	9740	9740	9740	9740	0
59	20230901	174500	27690290	9740	9740	9740	9740	0
60	20230901	174400	27690290	9740	9740	9740	9740	0
61	20230901	174300	27690290	9740	9740	9740	9740	0
62	20230901	174200	27690290	9740	9740	9740	9740	694
63	20230901	174100	27690290	9740	9740	9740	9740	0
64	20230901	174000	27690290	9740	9740	9740	9740	0
65	20230901	173900	27690290	9740	9740	9740	9740	0
66	20230901	173800	27690290	9740	9740	9740	9740	0
67	20230901	173700	27690290	9740	9740	9740	9740	0
68	20230901	173600	27690290	9740	9740	9740	9740	0
69	20230901	173500	27690290	9740	9740	9740	9740	0
70	20230901	173400	27690290	9740	9740	9740	9740	0
71	20230901	173300	27690290	9740	9740	9740	9740	0
72	20230901	173200	27690290	9740	9740	9740	9740	0
73	20230901	173100	27690290	9740	9740	9740	9740	0
74	20230901	173000	27690290	9740	9740	9740	9740	0
75	20230901	172900	27690290	9740	9740	9740	9740	0
76	20230901	172800	27690290	9740	9740	9740	9740	0
77	20230901	172700	27690290	9740	9740	9740	9740	0
78	20230901	172600	27690290	9740	9740	9740	9740	0
79	20230901	172500	27690290	9740	9740	9740	9740	0
80	20230901	172400	27690290	9740	9740	9740	9740	0
81	20230901	172300	27690290	9740	9740	9740	9740	0
82	20230901	172200	27690290	9740	9740	9740	9740	0
83	20230901	172100	27690290	9740	9740	9740	9740	0
84	20230901	172000	27690290	9740	9740	9740	9740	0
85	20230901	171900	27690290	9740	9740	9740	9740	0
86	20230901	171800	27690290	9740	9740	9740	9740	0
87	20230901	171700	27690290	9740	9740	9740	9740	0
88	20230901	171600	27690290	9740	9740	9740	9740	0
89	20230901	171500	27690290	9740	9740	9740	9740	0
90	20230901	171400	27690290	9740	9740	9740	9740	0
91	20230901	171300	27690290	9740	9740	9740	9740	0
92	20230901	171200	27690290	9740	9740	9740	9740	694
93	20230901	171100	27690290	9740	9740	9740	9740	0
94	20230901	171000	27690290	9740	9740	9740	9740	0
95	20230901	170900	27690290	9740	9740	9740	9740	0
96	20230901	170800	27690290	9740	9740	9740	9740	0
97	20230901	170700	27690290	9740	9740	9740	9740	0
98	20230901	170600	27690290	9740	9740	9740	9740	0
99	20230901	170500	27690290	9740	9740	9740	9740	0
100	20230901	170400	27690290	9740	9740	9740	9740	0
101	20230901	170300	27690290	9740	9740	9740	9740	0
102	20230901	170200	27690290	9740	9740	9740	9740	0
103	20230901	170100	27690290	9740	9740	9740	9740	0
104	20230901	170000	27690290	9740	9740	9740	9740	0
105	20230901	165900	27690290	9740	9740	9740	9740	0
106	20230901	165800	27690290	9740	9740	9740	9740	0
107	20230901	165700	27690290	9740	9740	9740	9740	0
108	20230901	165600	27690290	9740	9740	9740	9740	0
109	20230901	165500	27690290	9740	9740	9740	9740	0
110	20230901	165400	27690290	9740	9740	9740	9740	0
111	20230901	165300	27690290	9740	9740	9740	9740	0
112	20230901	165200	27690290	9740	9740	9740	9740	0
113	20230901	165100	27690290	9740	9740	9740	9740	0
114	20230901	165000	27690290	9740	9740	9740	9740	0
115	20230901	164900	27690290	9740	9740	9740	9740	0
116	20230901	164800	27690290	9740	9740	9740	9740	0
117	20230901	164700	27690290	9740	9740	9740	9740	0
118	20230901	164600	27690290	9740	9740	9740	9740	0
119	20230901	164500	27690290	9740	9740	9740	9740	0
120	20230901	164400	27690290	9740	9740	9740	9740	0
121	20230901	164300	27690290	9740	9740	9740	9740	0
122	20230901	164200	27690290	9740	9740	9740	9740	694
123	20230901	164100	27690290	9740	9740	9740	9740	0
124	20230901	164000	27690290	9740	9740	9740	9740	0
125	20230901	163900	27690290	9740	9740	9740	9740	0
126	20230901	163800	27690290	9740	9740	9740	9740	0
127	20230901	163700	27690290	9740	9740	9740	9740	0
128	20230901	163600	27690290	9740	9740	9740	9740	0
129	20230901	163500	27690290	9740	9740	9740	9740	0
130	20230901	163400	27690290	9740	9740	9740	9740	0
131	20230901	163300	27690290	9740	9740	9740	9740	0
132	20230901	163200	27690290	9740	9740	9740	9740	0
133	20230901	163100	27690290	9740	9740	9740	9740	0
134	20230901	163000	27690290	9740	9740	9740	9740	0
135	20230901	162900	27690290	9740	9740	9740	9740	0
136	20230901	162800	27690290	9740	9740	9740	9740	0
137	20230901	162700	27690290	9740	9740	9740	9740	0
138	20230901	162600	27690290	9740	9740	9740	9740	0
139	20230901	162500	27690290	9740	9740	9740	9740	0
140	20230901	162400	27690290	9740	9740	9740	9740	0
141	20230901	162300	27690290	9740	9740	9740	9740	0
142	20230901	162200	27690290	9740	9740	9740	9740	0
143	20230901	162100	27690290	9740	9740	9740	9740	0
144	20230901	162000	27690290	9740	9740	9740	9740	0
145	20230901	161900	27690290	9740	9740	9740	9740	0
146	20230901	161800	27690290	9740	9740	9740	9740	0
147	20230901	161700	27690290	9740	9740	9740	9740	0
148	20230901	161600	27690290	9740	9740	9740	9740	0
149	20230901	161500	27690290	9740	9740	9740	9740	0
150	20230901	161400	27690290	9740	9740	9740	9740	0
151	20230901	161300	27690290	9740	9740	9740	9740	0
152	20230901	161200	27690290	9740	9740	9740	9740	694
153	20230901	161100	27690290	9740	9740	9740	9740	0
154	20230901	161000	27690290	9740	9740	9740	9740	0
155	20230901	160900	27690290	9740	9740	9740	9740	0
156	20230901	160800	27690290	9740	9740	9740	9740	0
157	20230901	160700	27690290	9740	9740	9740	9740	0
158	20230901	160600	27690290	9740	9740	9740	9740	0
159	20230901	160500	27690290	9740	9740	9740	9740	0
160	20230901	160400	27690290	9740	9740	9740	9740	0
161	20230901	160300	27690290	9740	9740	9740	9740	0
162	20230901	160200	27690290	9740	9740	9740	9740	0
163	20230901	160100	27690290	9740	9740	9740	9740	0
164	20230901	160000	27690290	9740	9740	9740	9740	0
165	20230901	155900	27690290	9740	9740	9740	9740	0
166	20230901	155800	27690290	9740	9740	9740	9740	0
167	20230901	155700	27690290	9740	9740	9740	9740	0
168	20230901	155600	27690290	9740	9740	9740	9740	0
169	20230901	155500	27690290	9740	9740	9740	9740	0
170	20230901	155400	27690290	9740	9740	9740	9740	0
171	20230901	155300	27690290	9740	9740	9740	9740	0
172	20230901	155200	27690290	9740	9740	9740	9740	0
173	20230901	155100	27690290	9740	9740	9740	9740	0
174	20230901	155000	27690290	9740	9740	9740	9740	0
175	20230901	154900	27690290	9740	9740	9740	9740	0
176	20230901	154800	27690290	9740	9740	9740	9740	0
177	20230901	154700	27690290	9740	9740	9740	9740	0
178	20230901	154600	27690290	9740	9740	9740	9740	0
179	20230901	154500	27690290	9740	9740	9740	9740	0
180	20230901	154400	27690290	9740	9740	9740	9740	0
181	20230901	154300	27690290	9740	9740	9740	9740	0
182	20230901	154200	27690290	9740	9740	9740	9740	694
183	20230901	154100	27690290	9740	9740	9740	9740	0
184	20230901	154000	27690290	9740	9740	9740	9740	0
185	20230901	153900	27690290	9740	9740	9740	9740	0
186	20230901	153800	27690290	9740	9740	9740	9740	0
187	20230901	153700	27690290	9740	9740	9740	9740	0
188	20230901	153600	27690290	9740	9740	9740	9740	0
189	20230901	153500	27690290	9740	9740	9740	9740	0
190	20230901	153400	27690290	9740	9740	9740	9740	0
191	20230901	153300	27690290	9740	9740	9740	9740	0
192	20230901	153200	27690290	9740	9740	9740	9740	0
193	20230901	153100	27690290	9740	9740	9740	9740	0
194	20230901	153000	27690290	9740	9740	9740	9740	694
195	20230901	152900	20930730	9820	9820	9820	9820	0
196	20230901	152800	20930730	9820	9820	9820	9820	0
197	20230901	152700	20930730	9820	9820	9820	9820	0
198	20230901	152600	20930730	9820	9820	9820	9820	0
199	20230901	152500	20930730	9820	9820	9820	9820	0
200	20230901	152400	20930730	9820	9820	9820	9820	0
201	20230901	152300	20930730	9820	9820	9820	9820	0
202	20230901	152200	20930730	9820	9820	9820	9820	0
203	20230901	152100	20930730	9820	9820	9820	9820	0
204	20230901	152000	20930730	9820	9820	9820	9820	0
205	20230901	151900	20930730	9820	9820	9820	9820	0
206	20230901	151800	20930730	9820	9820	9820	9820	2
207	20230901	151700	20911090	9820	9820	9820	9820	0
208	20230901	151600	20911090	9820	9820	9820	9820	0
209	20230901	151500	20911090	9820	9820	9820	9820	0
210	20230901	151400	20911090	9820	9820	9820	9820	0
211	20230901	151300	20911090	9820	9820	9820	9820	10
212	20230901	151200	20812890	9800	9800	9800	9800	7
213	20230901	151100	20744290	9800	9800	9800	9800	10
214	20230901	151000	20646290	9820	9820	9820	9820	0
215	20230901	150900	20646290	9820	9820	9820	9820	0
216	20230901	150800	20646290	9820	9820	9820	9820	0
217	20230901	150700	20646290	9820	9820	9820	9820	0
218	20230901	150600	20646290	9820	9820	9820	9820	0
219	20230901	150500	20646290	9820	9820	9820	9820	0
220	20230901	150400	20646290	9820	9820	9820	9820	0
221	20230901	150300	20646290	9820	9820	9820	9820	0
222	20230901	150200	20646290	9820	9820	9820	9820	0
223	20230901	150100	20646290	9820	9820	9820	9820	0
224	20230901	150000	20646290	9820	9820	9820	9820	0
225	20230901	145900	20646290	9820	9820	9820	9820	0
226	20230901	145800	20646290	9820	9820	9820	9820	0
227	20230901	145700	20646290	9820	9820	9820	9820	0
228	20230901	145600	20646290	9820	9820	9820	9820	0
229	20230901	145500	20646290	9820	9820	9820	9820	0
230	20230901	145400	20646290	9820	9820	9820	9820	1
231	20230901	145300	20636470	9820	9820	9820	9820	0
232	20230901	145200	20636470	9820	9820	9820	9820	0
233	20230901	145100	20636470	9820	9820	9820	9820	0
234	20230901	145000	20636470	9820	9820	9820	9820	0
235	20230901	144900	20636470	9820	9820	9820	9820	0
236	20230901	144800	20636470	9820	9820	9820	9820	0
237	20230901	144700	20636470	9820	9820	9820	9820	0
238	20230901	144600	20636470	9820	9820	9820	9820	0
239	20230901	144500	20636470	9820	9820	9820	9820	0
240	20230901	144400	20636470	9820	9820	9820	9820	0
241	20230901	144300	20636470	9820	9820	9820	9820	0
242	20230901	144200	20636470	9820	9820	9820	9820	0
243	20230901	144100	20636470	9820	9820	9820	9820	4
244	20230901	144000	20597190	9830	9830	9830	9830	0
245	20230901	143900	20597190	9830	9830	9830	9830	0
246	20230901	143800	20597190	9830	9830	9830	9830	15
247	20230901	143700	20449740	9830	9830	9830	9830	0
248	20230901	143600	20449740	9830	9830	9830	9830	0
249	20230901	143500	20449740	9830	9830	9830	9830	0
250	20230901	143400	20449740	9830	9830	9830	9830	0
251	20230901	143300	20449740	9830	9830	9830	9830	0
252	20230901	143200	20449740	9830	9830	9830	9830	0
253	20230901	143100	20449740	9830	9830	9830	9830	61
254	20230901	143000	19850110	9830	9830	9830	9830	1
255	20230901	142900	19840280	9830	9830	9830	9830	0
256	20230901	142800	19840280	9830	9830	9830	9830	0
257	20230901	142700	19840280	9830	9830	9830	9830	0
258	20230901	142600	19840280	9830	9830	9830	9830	0
259	20230901	142500	19840280	9830	9830	9830	9830	0
260	20230901	142400	19840280	9830	9830	9830	9830	0
261	20230901	142300	19840280	9830	9830	9830	9830	0
262	20230901	142200	19840280	9830	9830	9830	9830	0
263	20230901	142100	19840280	9830	9830	9830	9830	0
264	20230901	142000	19840280	9830	9830	9830	9830	0
265	20230901	141900	19840280	9830	9830	9830	9830	0
266	20230901	141800	19840280	9830	9830	9830	9830	0
267	20230901	141700	19840280	9830	9830	9830	9830	1
268	20230901	141600	19830450	9830	9830	9830	9830	0
269	20230901	141500	19830450	9830	9830	9830	9830	0
270	20230901	141400	19830450	9830	9830	9830	9830	0
271	20230901	141300	19830450	9830	9830	9830	9830	0
272	20230901	141200	19830450	9830	9830	9830	9830	0
273	20230901	141100	19830450	9830	9830	9830	9830	0
274	20230901	141000	19830450	9830	9830	9830	9830	0
275	20230901	140900	19830450	9830	9830	9830	9830	0
276	20230901	140800	19830450	9830	9830	9830	9830	0
277	20230901	140700	19830450	9830	9830	9830	9830	0
278	20230901	140600	19830450	9830	9830	9830	9830	0
279	20230901	140500	19830450	9830	9830	9830	9830	100
280	20230901	140400	18847450	9830	9830	9830	9830	0
281	20230901	140300	18847450	9830	9830	9830	9830	0
282	20230901	140200	18847450	9830	9830	9830	9830	0
283	20230901	140100	18847450	9830	9830	9830	9830	0
284	20230901	140000	18847450	9830	9830	9830	9830	0
285	20230901	135900	18847450	9830	9830	9830	9830	0
286	20230901	135800	18847450	9830	9830	9830	9830	0
287	20230901	135700	18847450	9830	9830	9830	9830	2
288	20230901	135600	18827790	9830	9830	9830	9830	0
289	20230901	135500	18827790	9830	9830	9830	9830	0
290	20230901	135400	18827790	9830	9830	9830	9830	0
291	20230901	135300	18827790	9830	9830	9830	9830	1
292	20230901	135200	18817960	9830	9830	9830	9830	0
293	20230901	135100	18817960	9830	9830	9830	9830	0
294	20230901	135000	18817960	9830	9830	9830	9830	0
295	20230901	134900	18817960	9830	9830	9830	9830	0
296	20230901	134800	18817960	9830	9830	9830	9830	0
297	20230901	134700	18817960	9830	9830	9830	9830	0
298	20230901	134600	18817960	9830	9830	9830	9830	0
299	20230901	134500	18817960	9830	9830	9830	9830	0
300	20230901	134400	18817960	9830	9830	9830	9830	14
301	20230901	134300	18680340	9870	9870	9870	9870	0
302	20230901	134200	18680340	9870	9870	9870	9870	0
303	20230901	134100	18680340	9870	9870	9870	9870	0
304	20230901	134000	18680340	9870	9870	9870	9870	0
305	20230901	133900	18680340	9870	9870	9870	9870	0
306	20230901	133800	18680340	9870	9870	9870	9870	0
307	20230901	133700	18680340	9870	9870	9870	9870	0
308	20230901	133600	18680340	9870	9870	9870	9870	0
309	20230901	133500	18680340	9870	9870	9870	9870	0
310	20230901	133400	18680340	9870	9870	9870	9870	0
311	20230901	133300	18680340	9870	9870	9870	9870	0
312	20230901	133200	18680340	9870	9870	9870	9870	0
313	20230901	133100	18680340	9870	9870	9870	9870	0
314	20230901	133000	18680340	9870	9870	9870	9870	0
315	20230901	132900	18680340	9870	9870	9870	9870	0
316	20230901	132800	18680340	9870	9870	9870	9870	0
317	20230901	132700	18680340	9870	9870	9870	9870	0
318	20230901	132600	18680340	9870	9870	9870	9870	0
319	20230901	132500	18680340	9870	9870	9870	9870	0
320	20230901	132400	18680340	9870	9870	9870	9870	0
321	20230901	132300	18680340	9870	9870	9870	9870	0
322	20230901	132200	18680340	9870	9870	9870	9870	0
323	20230901	132100	18680340	9870	9870	9870	9870	0
324	20230901	132000	18680340	9870	9870	9870	9870	0
325	20230901	131900	18680340	9870	9870	9870	9870	0
326	20230901	131800	18680340	9870	9870	9870	9870	0
327	20230901	131700	18680340	9870	9870	9870	9870	0
328	20230901	131600	18680340	9870	9870	9870	9870	0
329	20230901	131500	18680340	9870	9870	9870	9870	0
330	20230901	131400	18680340	9870	9870	9870	9870	0
331	20230901	131300	18680340	9870	9870	9870	9870	0
332	20230901	131200	18680340	9870	9870	9870	9870	0
333	20230901	131100	18680340	9870	9870	9870	9870	0
334	20230901	131000	18680340	9870	9870	9870	9870	0
335	20230901	130900	18680340	9870	9870	9870	9870	0
336	20230901	130800	18680340	9870	9870	9870	9870	0
337	20230901	130700	18680340	9870	9870	9870	9870	0
338	20230901	130600	18680340	9870	9870	9870	9870	0
339	20230901	130500	18680340	9870	9870	9870	9870	0
340	20230901	130400	18680340	9870	9870	9870	9870	0
341	20230901	130300	18680340	9870	9870	9870	9870	0
342	20230901	130200	18680340	9870	9870	9870	9870	0
343	20230901	130100	18680340	9870	9870	9870	9870	3
344	20230901	130000	18650730	9870	9870	9870	9870	0
345	20230901	125900	18650730	9870	9870	9870	9870	0
346	20230901	125800	18650730	9870	9870	9870	9870	0
347	20230901	125700	18650730	9870	9870	9870	9870	0
348	20230901	125600	18650730	9870	9870	9870	9870	0
349	20230901	125500	18650730	9870	9870	9870	9870	0
350	20230901	125400	18650730	9870	9870	9870	9870	0
351	20230901	125300	18650730	9870	9870	9870	9870	0
352	20230901	125200	18650730	9870	9870	9870	9870	0
353	20230901	125100	18650730	9870	9870	9870	9870	0
354	20230901	125000	18650730	9870	9870	9870	9870	0
355	20230901	124900	18650730	9870	9870	9870	9870	0
356	20230901	124800	18650730	9870	9870	9870	9870	0
357	20230901	124700	18650730	9870	9870	9870	9870	4
358	20230901	124600	18611250	9870	9870	9870	9870	0
359	20230901	124500	18611250	9870	9870	9870	9870	0
360	20230901	124400	18611250	9870	9870	9870	9870	50
361	20230901	124300	18117750	9870	9870	9870	9870	0
362	20230901	124200	18117750	9870	9870	9870	9870	0
363	20230901	124100	18117750	9870	9870	9870	9870	0
364	20230901	124000	18117750	9870	9870	9870	9870	0
365	20230901	123900	18117750	9870	9870	9870	9870	0
366	20230901	123800	18117750	9870	9870	9870	9870	0
367	20230901	123700	18117750	9870	9870	9870	9870	0
368	20230901	123600	18117750	9870	9870	9870	9870	1
369	20230901	123500	18107880	9800	9800	9800	9800	0
370	20230901	123400	18107880	9800	9800	9800	9800	13
371	20230901	123300	17980480	9860	9860	9860	9860	0
372	20230901	123200	17980480	9860	9860	9860	9860	0
373	20230901	123100	17980480	9860	9860	9860	9860	0
374	20230901	123000	17980480	9860	9860	9860	9860	0
375	20230901	122900	17980480	9860	9860	9860	9860	1
376	20230901	122800	17970620	9850	9850	9850	9850	0
377	20230901	122700	17970620	9850	9850	9850	9850	0
378	20230901	122600	17970620	9850	9850	9850	9850	0
379	20230901	122500	17970620	9850	9850	9850	9850	0
380	20230901	122400	17970620	9850	9850	9850	9850	0
381	20230901	122300	17970620	9850	9850	9850	9850	0
382	20230901	122200	17970620	9850	9850	9850	9850	0
383	20230901	122100	17970620	9850	9850	9850	9850	0
384	20230901	122000	17970620	9850	9850	9850	9850	0
385	20230901	121900	17970620	9850	9850	9850	9850	0
386	20230901	121800	17970620	9850	9850	9850	9850	0
387	20230901	121700	17970620	9850	9850	9850	9850	20
388	20230901	121600	17773620	9850	9850	9850	9850	1
389	20230901	121500	17763770	9860	9860	9860	9860	0
390	20230901	121400	17763770	9860	9860	9860	9860	0
391	20230901	121300	17763770	9860	9860	9860	9860	0
392	20230901	121200	17763770	9860	9860	9860	9860	0
393	20230901	121100	17763770	9860	9860	9860	9860	0
394	20230901	121000	17763770	9860	9860	9860	9860	0
395	20230901	120900	17763770	9860	9860	9860	9860	0
396	20230901	120800	17763770	9860	9860	9860	9860	0
397	20230901	120700	17763770	9860	9860	9860	9860	0
398	20230901	120600	17763770	9860	9860	9860	9860	0
399	20230901	120500	17763770	9860	9860	9860	9860	0
400	20230901	120400	17763770	9860	9860	9860	9860	0
401	20230901	120300	17763770	9860	9860	9860	9860	0
402	20230901	120200	17763770	9860	9860	9860	9860	0
403	20230901	120100	17763770	9860	9860	9860	9860	0
404	20230901	120000	17763770	9860	9860	9860	9860	1
405	20230901	115900	17753910	9860	9860	9860	9860	0
406	20230901	115800	17753910	9860	9860	9860	9860	0
407	20230901	115700	17753910	9860	9850	9860	9850	10
408	20230901	115600	17655330	9850	9850	9850	9850	0
409	20230901	115500	17655330	9850	9850	9850	9850	0
410	20230901	115400	17655330	9850	9850	9850	9850	0
411	20230901	115300	17655330	9850	9850	9850	9850	9
412	20230901	115200	17566680	9860	9860	9860	9860	0
413	20230901	115100	17566680	9860	9860	9860	9860	0
414	20230901	115000	17566680	9860	9860	9860	9860	0
415	20230901	114900	17566680	9860	9860	9860	9860	0
416	20230901	114800	17566680	9860	9860	9860	9860	0
417	20230901	114700	17566680	9860	9860	9860	9860	0
418	20230901	114600	17566680	9860	9860	9860	9860	0
419	20230901	114500	17566680	9860	9860	9860	9860	0
420	20230901	114400	17566680	9860	9860	9860	9860	0
421	20230901	114300	17566680	9860	9860	9860	9860	0
422	20230901	114200	17566680	9860	9860	9860	9860	0
423	20230901	114100	17566680	9860	9860	9860	9860	0
424	20230901	114000	17566680	9860	9860	9860	9860	0
425	20230901	113900	17566680	9860	9860	9860	9860	0
426	20230901	113800	17566680	9860	9860	9860	9860	0
427	20230901	113700	17566680	9860	9860	9860	9860	10
428	20230901	113600	17468080	9860	9860	9860	9860	0
429	20230901	113500	17468080	9860	9860	9860	9860	0
430	20230901	113400	17468080	9860	9860	9860	9860	0
431	20230901	113300	17468080	9860	9860	9860	9860	0
432	20230901	113200	17468080	9860	9860	9860	9860	0
433	20230901	113100	17468080	9860	9860	9860	9860	0
434	20230901	113000	17468080	9860	9860	9860	9860	1
435	20230901	112900	17458220	9780	9780	9780	9780	0
436	20230901	112800	17458220	9780	9780	9780	9780	0
437	20230901	112700	17458220	9780	9780	9780	9780	0
438	20230901	112600	17458220	9780	9780	9780	9780	0
439	20230901	112500	17458220	9780	9890	9890	9780	1102
440	20230901	112400	6676350	9890	9890	9890	9890	1
441	20230901	112300	6666460	9890	9890	9890	9890	0
442	20230901	112200	6666460	9890	9890	9890	9890	1
443	20230901	112100	6656570	9840	9840	9840	9840	0
444	20230901	112000	6656570	9840	9840	9840	9840	0
445	20230901	111900	6656570	9840	9840	9840	9840	0
446	20230901	111800	6656570	9840	9840	9840	9840	0
447	20230901	111700	6656570	9840	9840	9840	9840	1
448	20230901	111600	6646730	9890	9890	9890	9890	0
449	20230901	111500	6646730	9890	9890	9890	9890	1
450	20230901	111400	6636840	9890	9890	9890	9890	0
451	20230901	111300	6636840	9890	9890	9890	9890	0
452	20230901	111200	6636840	9890	9890	9890	9890	0
453	20230901	111100	6636840	9890	9890	9890	9890	0
454	20230901	111000	6636840	9890	9890	9890	9890	0
455	20230901	110900	6636840	9890	9890	9890	9890	0
456	20230901	110800	6636840	9890	9890	9890	9890	1
457	20230901	110700	6626950	9900	9900	9900	9900	0
458	20230901	110600	6626950	9900	9900	9900	9900	0
459	20230901	110500	6626950	9900	9900	9900	9900	0
460	20230901	110400	6626950	9900	9900	9900	9900	0
461	20230901	110300	6626950	9900	9900	9900	9900	1
462	20230901	110200	6617050	9940	9940	9940	9940	0
463	20230901	110100	6617050	9940	9880	9940	9880	41
464	20230901	110000	6210270	9880	9880	9880	9880	0
465	20230901	105900	6210270	9880	9880	9880	9880	3
466	20230901	105800	6180630	9880	9880	9880	9880	0
467	20230901	105700	6180630	9880	9880	9880	9880	0
468	20230901	105600	6180630	9880	9880	9880	9880	0
469	20230901	105500	6180630	9880	9880	9880	9880	0
470	20230901	105400	6180630	9880	9880	9880	9880	0
471	20230901	105300	6180630	9880	9880	9880	9880	1
472	20230901	105200	6170750	9880	9880	9880	9880	0
473	20230901	105100	6170750	9880	9880	9880	9880	0
474	20230901	105000	6170750	9880	9880	9880	9880	0
475	20230901	104900	6170750	9880	9880	9880	9880	0
476	20230901	104800	6170750	9880	9880	9880	9880	0
477	20230901	104700	6170750	9880	9880	9880	9880	0
478	20230901	104600	6170750	9880	9880	9880	9880	1
479	20230901	104500	6160870	9880	9880	9880	9880	0
480	20230901	104400	6160870	9880	9880	9880	9880	0
481	20230901	104300	6160870	9880	9880	9880	9880	0
482	20230901	104200	6160870	9880	9880	9880	9880	0
483	20230901	104100	6160870	9880	9880	9880	9880	0
484	20230901	104000	6160870	9880	9880	9880	9880	0
485	20230901	103900	6160870	9880	9880	9880	9880	0
486	20230901	103800	6160870	9880	9880	9880	9880	0
487	20230901	103700	6160870	9880	9880	9880	9880	0
488	20230901	103600	6160870	9880	9880	9880	9880	1
489	20230901	103500	6150990	9800	9800	9800	9800	0
490	20230901	103400	6150990	9800	9820	9820	9800	10
491	20230901	103300	6052960	9880	9880	9880	9880	0
492	20230901	103200	6052960	9880	9880	9880	9880	0
493	20230901	103100	6052960	9880	9880	9880	9880	0
494	20230901	103000	6052960	9880	9880	9880	9880	0
495	20230901	102900	6052960	9880	9880	9880	9880	0
496	20230901	102800	6052960	9880	9880	9880	9880	0
497	20230901	102700	6052960	9880	9880	9880	9880	0
498	20230901	102600	6052960	9880	9880	9880	9880	0
499	20230901	102500	6052960	9880	9880	9880	9880	13
500	20230901	102400	5924520	9880	9880	9880	9880	13
501	20230901	102300	5796080	9880	9880	9880	9880	15
502	20230901	102200	5647880	9880	9880	9880	9880	0
503	20230901	102100	5647880	9880	9880	9880	9880	35
504	20230901	102000	5302080	9880	9880	9880	9880	0
505	20230901	101900	5302080	9880	9880	9880	9880	0
506	20230901	101800	5302080	9880	9880	9880	9880	0
507	20230901	101700	5302080	9880	9880	9880	9880	0
508	20230901	101600	5302080	9880	9880	9880	9880	10
509	20230901	101500	5203280	9880	9880	9880	9880	0
510	20230901	101400	5203280	9880	9880	9880	9880	0
511	20230901	101300	5203280	9880	9880	9880	9880	0
512	20230901	101200	5203280	9880	9880	9880	9880	0
513	20230901	101100	5203280	9880	9880	9880	9880	0
514	20230901	101000	5203280	9880	9880	9880	9880	0
515	20230901	100900	5203280	9880	9880	9880	9880	0
516	20230901	100800	5203280	9880	9880	9880	9880	0
517	20230901	100700	5203280	9880	9880	9880	9880	0
518	20230901	100600	5203280	9880	9880	9880	9880	0
519	20230901	100500	5203280	9880	9880	9880	9880	0
520	20230901	100400	5203280	9880	9880	9880	9880	0
521	20230901	100300	5203280	9880	9870	9880	9870	12
522	20230901	100200	5084730	9780	9780	9780	9780	0
523	20230901	100100	5084730	9780	9780	9780	9780	0
524	20230901	100000	5084730	9780	9780	9780	9780	0
525	20230901	095900	5084730	9780	9780	9780	9780	0
526	20230901	095800	5084730	9780	9780	9780	9780	0
527	20230901	095700	5084730	9780	9780	9780	9780	0
528	20230901	095600	5084730	9780	9780	9780	9780	0
529	20230901	095500	5084730	9780	9780	9780	9780	0
530	20230901	095400	5084730	9780	9780	9780	9780	0
531	20230901	095300	5084730	9780	9780	9780	9780	0
532	20230901	095200	5084730	9780	9780	9780	9780	0
533	20230901	095100	5084730	9780	9780	9780	9780	0
534	20230901	095000	5084730	9780	9780	9780	9780	0
535	20230901	094900	5084730	9780	9780	9780	9780	0
536	20230901	094800	5084730	9780	9780	9780	9780	0
537	20230901	094700	5084730	9780	9780	9780	9780	0
538	20230901	094600	5084730	9780	9780	9780	9780	0
539	20230901	094500	5084730	9780	9780	9780	9780	0
540	20230901	094400	5084730	9780	9780	9780	9780	0
541	20230901	094300	5084730	9780	9780	9780	9780	0
542	20230901	094200	5084730	9780	9780	9780	9780	0
543	20230901	094100	5084730	9780	9780	9780	9780	0
544	20230901	094000	5084730	9780	9780	9780	9780	0
545	20230901	093900	5084730	9780	9780	9780	9780	0
546	20230901	093800	5084730	9780	9780	9780	9780	0
547	20230901	093700	5084730	9780	9780	9780	9780	0
548	20230901	093600	5084730	9780	9780	9780	9780	0
549	20230901	093500	5084730	9780	9780	9780	9780	0
550	20230901	093400	5084730	9780	9780	9780	9780	0
551	20230901	093300	5084730	9780	9780	9780	9780	0
552	20230901	093200	5084730	9780	9780	9780	9780	0
553	20230901	093100	5084730	9780	9780	9780	9780	0
554	20230901	093000	5084730	9780	9780	9780	9780	0
555	20230901	092900	5084730	9780	9780	9780	9780	0
556	20230901	092800	5084730	9780	9780	9780	9780	0
557	20230901	092700	5084730	9780	9820	9820	9780	45
558	20230901	092600	4644490	9820	9820	9820	9820	0
559	20230901	092500	4644490	9820	9820	9820	9820	0
560	20230901	092400	4644490	9820	9820	9820	9820	0
561	20230901	092300	4644490	9820	9820	9820	9820	0
562	20230901	092200	4644490	9820	9820	9820	9820	0
563	20230901	092100	4644490	9820	9820	9820	9820	80
564	20230901	092000	3858890	9820	9820	9820	9820	1
565	20230901	091900	3849070	10000	9890	10000	9770	186
566	20230901	091800	2005550	9880	9880	9880	9880	0
567	20230901	091700	2005550	9880	9880	9880	9880	83
568	20230901	091600	1185510	9880	9880	9880	9880	0
569	20230901	091500	1185510	9880	9880	9880	9880	17
570	20230901	091400	1017550	9880	9880	9880	9880	0
571	20230901	091300	1017550	9880	9830	9880	9830	100
572	20230901	091200	29610	9880	9880	9880	9880	0
573	20230901	091100	29610	9880	9880	9880	9880	0
574	20230901	091000	29610	9880	9880	9880	9880	0
575	20230901	090900	29610	9880	9880	9880	9880	0
576	20230901	090800	29610	9880	9880	9880	9880	0
577	20230901	090700	29610	9880	9880	9880	9880	0
578	20230901	090600	29610	9880	9880	9880	9880	0
579	20230901	090500	29610	9880	9850	9880	9850	3
580	20230901	090400	0	9780	9780	9780	9780	0
581	20230901	090300	0	9780	9780	9780	9780	0
582	20230901	090200	0	9780	9780	9780	9780	0
583	20230901	090100	0	9780	9780	9780	9780	0
584	20230901	090000	0	9780	9780	9780	9780	0