KissMeData/279060/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	203300	31906700	4070	4070	4070	4070	1
3	20230906	203200	31906700	4070	4070	4070	4070	0
4	20230906	203100	31906700	4070	4070	4070	4070	0
5	20230906	203000	31906700	4070	4070	4070	4070	0
6	20230906	202900	31906700	4070	4070	4070	4070	0
7	20230906	202800	31906700	4070	4070	4070	4070	0
8	20230906	202700	31906700	4070	4070	4070	4070	0
9	20230906	202600	31906700	4070	4070	4070	4070	0
10	20230906	202500	31906700	4070	4070	4070	4070	0
11	20230906	202400	31906700	4070	4070	4070	4070	0
12	20230906	202300	31906700	4070	4070	4070	4070	0
13	20230906	202200	31906700	4070	4070	4070	4070	0
14	20230906	202100	31906700	4070	4070	4070	4070	0
15	20230906	202000	31906700	4070	4070	4070	4070	0
16	20230906	201900	31906700	4070	4070	4070	4070	0
17	20230906	201800	31906700	4070	4070	4070	4070	0
18	20230906	201700	31906700	4070	4070	4070	4070	0
19	20230906	201600	31906700	4070	4070	4070	4070	0
20	20230906	201500	31906700	4070	4070	4070	4070	0
21	20230906	201400	31906700	4070	4070	4070	4070	0
22	20230906	201300	31906700	4070	4070	4070	4070	0
23	20230906	201200	31906700	4070	4070	4070	4070	0
24	20230906	201100	31906700	4070	4070	4070	4070	0
25	20230906	201000	31906700	4070	4070	4070	4070	0
26	20230906	200900	31906700	4070	4070	4070	4070	0
27	20230906	200800	31906700	4070	4070	4070	4070	0
28	20230906	200700	31906700	4070	4070	4070	4070	0
29	20230906	200600	31906700	4070	4070	4070	4070	0
30	20230906	200500	31906700	4070	4070	4070	4070	0
31	20230906	200400	31906700	4070	4070	4070	4070	0
32	20230906	200300	31906700	4070	4070	4070	4070	1
33	20230906	200200	31906700	4070	4070	4070	4070	0
34	20230906	200100	31906700	4070	4070	4070	4070	0
35	20230906	200000	31906700	4070	4070	4070	4070	0
36	20230906	195900	31906700	4070	4070	4070	4070	0
37	20230906	195800	31906700	4070	4070	4070	4070	0
38	20230906	195700	31906700	4070	4070	4070	4070	0
39	20230906	195600	31906700	4070	4070	4070	4070	0
40	20230906	195500	31906700	4070	4070	4070	4070	0
41	20230906	195400	31906700	4070	4070	4070	4070	0
42	20230906	195300	31906700	4070	4070	4070	4070	0
43	20230906	195200	31906700	4070	4070	4070	4070	0
44	20230906	195100	31906700	4070	4070	4070	4070	0
45	20230906	195000	31906700	4070	4070	4070	4070	0
46	20230906	194900	31906700	4070	4070	4070	4070	0
47	20230906	194800	31906700	4070	4070	4070	4070	0
48	20230906	194700	31906700	4070	4070	4070	4070	0
49	20230906	194600	31906700	4070	4070	4070	4070	0
50	20230906	194500	31906700	4070	4070	4070	4070	0
51	20230906	194400	31906700	4070	4070	4070	4070	0
52	20230906	194300	31906700	4070	4070	4070	4070	0
53	20230906	194200	31906700	4070	4070	4070	4070	0
54	20230906	194100	31906700	4070	4070	4070	4070	0
55	20230906	194000	31906700	4070	4070	4070	4070	0
56	20230906	193900	31906700	4070	4070	4070	4070	0
57	20230906	193800	31906700	4070	4070	4070	4070	0
58	20230906	193700	31906700	4070	4070	4070	4070	0
59	20230906	193600	31906700	4070	4070	4070	4070	0
60	20230906	193500	31906700	4070	4070	4070	4070	0
61	20230906	193400	31906700	4070	4070	4070	4070	0
62	20230906	193300	31906700	4070	4070	4070	4070	1
63	20230906	193200	31906700	4070	4070	4070	4070	0
64	20230906	193100	31906700	4070	4070	4070	4070	0
65	20230906	193000	31906700	4070	4070	4070	4070	0
66	20230906	192900	31906700	4070	4070	4070	4070	0
67	20230906	192800	31906700	4070	4070	4070	4070	0
68	20230906	192700	31906700	4070	4070	4070	4070	0
69	20230906	192600	31906700	4070	4070	4070	4070	0
70	20230906	192500	31906700	4070	4070	4070	4070	0
71	20230906	192400	31906700	4070	4070	4070	4070	0
72	20230906	192300	31906700	4070	4070	4070	4070	0
73	20230906	192200	31906700	4070	4070	4070	4070	0
74	20230906	192100	31906700	4070	4070	4070	4070	0
75	20230906	192000	31906700	4070	4070	4070	4070	0
76	20230906	191900	31906700	4070	4070	4070	4070	0
77	20230906	191800	31906700	4070	4070	4070	4070	0
78	20230906	191700	31906700	4070	4070	4070	4070	0
79	20230906	191600	31906700	4070	4070	4070	4070	0
80	20230906	191500	31906700	4070	4070	4070	4070	0
81	20230906	191400	31906700	4070	4070	4070	4070	0
82	20230906	191300	31906700	4070	4070	4070	4070	0
83	20230906	191200	31906700	4070	4070	4070	4070	0
84	20230906	191100	31906700	4070	4070	4070	4070	0
85	20230906	191000	31906700	4070	4070	4070	4070	0
86	20230906	190900	31906700	4070	4070	4070	4070	0
87	20230906	190800	31906700	4070	4070	4070	4070	0
88	20230906	190700	31906700	4070	4070	4070	4070	0
89	20230906	190600	31906700	4070	4070	4070	4070	0
90	20230906	190500	31906700	4070	4070	4070	4070	0
91	20230906	190400	31906700	4070	4070	4070	4070	0
92	20230906	190300	31906700	4070	4070	4070	4070	1
93	20230906	190200	31906700	4070	4070	4070	4070	0
94	20230906	190100	31906700	4070	4070	4070	4070	0
95	20230906	190000	31906700	4070	4070	4070	4070	0
96	20230906	185900	31906700	4070	4070	4070	4070	0
97	20230906	185800	31906700	4070	4070	4070	4070	0
98	20230906	185700	31906700	4070	4070	4070	4070	0
99	20230906	185600	31906700	4070	4070	4070	4070	0
100	20230906	185500	31906700	4070	4070	4070	4070	0
101	20230906	185400	31906700	4070	4070	4070	4070	0
102	20230906	185300	31906700	4070	4070	4070	4070	0
103	20230906	185200	31906700	4070	4070	4070	4070	0
104	20230906	185100	31906700	4070	4070	4070	4070	0
105	20230906	185000	31906700	4070	4070	4070	4070	0
106	20230906	184900	31906700	4070	4070	4070	4070	0
107	20230906	184800	31906700	4070	4070	4070	4070	0
108	20230906	184700	31906700	4070	4070	4070	4070	0
109	20230906	184600	31906700	4070	4070	4070	4070	0
110	20230906	184500	31906700	4070	4070	4070	4070	0
111	20230906	184400	31906700	4070	4070	4070	4070	0
112	20230906	184300	31906700	4070	4070	4070	4070	0
113	20230906	184200	31906700	4070	4070	4070	4070	0
114	20230906	184100	31906700	4070	4070	4070	4070	0
115	20230906	184000	31906700	4070	4070	4070	4070	0
116	20230906	183900	31906700	4070	4070	4070	4070	0
117	20230906	183800	31906700	4070	4070	4070	4070	0
118	20230906	183700	31906700	4070	4070	4070	4070	0
119	20230906	183600	31906700	4070	4070	4070	4070	0
120	20230906	183500	31906700	4070	4070	4070	4070	0
121	20230906	183400	31906700	4070	4070	4070	4070	0
122	20230906	183300	31906700	4070	4070	4070	4070	1
123	20230906	183200	31906700	4070	4070	4070	4070	0
124	20230906	183100	31906700	4070	4070	4070	4070	0
125	20230906	183000	31906700	4070	4070	4070	4070	0
126	20230906	182900	31906700	4070	4070	4070	4070	0
127	20230906	182800	31906700	4070	4070	4070	4070	0
128	20230906	182700	31906700	4070	4070	4070	4070	0
129	20230906	182600	31906700	4070	4070	4070	4070	0
130	20230906	182500	31906700	4070	4070	4070	4070	0
131	20230906	182400	31906700	4070	4070	4070	4070	0
132	20230906	182300	31906700	4070	4070	4070	4070	0
133	20230906	182200	31906700	4070	4070	4070	4070	0
134	20230906	182100	31906700	4070	4070	4070	4070	0
135	20230906	182000	31906700	4070	4070	4070	4070	0
136	20230906	181900	31906700	4070	4070	4070	4070	0
137	20230906	181800	31906700	4070	4070	4070	4070	0
138	20230906	181700	31906700	4070	4070	4070	4070	0
139	20230906	181600	31906700	4070	4070	4070	4070	0
140	20230906	181500	31906700	4070	4070	4070	4070	0
141	20230906	181400	31906700	4070	4070	4070	4070	0
142	20230906	181300	31906700	4070	4070	4070	4070	0
143	20230906	181200	31906700	4070	4070	4070	4070	0
144	20230906	181100	31906700	4070	4070	4070	4070	0
145	20230906	181000	31906700	4070	4070	4070	4070	0
146	20230906	180900	31906700	4070	4070	4070	4070	0
147	20230906	180800	31906700	4070	4070	4070	4070	0
148	20230906	180700	31906700	4070	4070	4070	4070	0
149	20230906	180600	31906700	4070	4070	4070	4070	0
150	20230906	180500	31906700	4070	4070	4070	4070	0
151	20230906	180400	31906700	4070	4070	4070	4070	0
152	20230906	180300	31906700	4070	4070	4070	4070	1
153	20230906	180200	31906700	4070	4070	4070	4070	0
154	20230906	180100	31906700	4070	4070	4070	4070	0
155	20230906	180000	31906700	4070	4070	4070	4070	0
156	20230906	175900	31906700	4070	4070	4070	4070	0
157	20230906	175800	31906700	4070	4070	4070	4070	0
158	20230906	175700	31906700	4070	4070	4070	4070	0
159	20230906	175600	31906700	4070	4070	4070	4070	0
160	20230906	175500	31906700	4070	4070	4070	4070	0
161	20230906	175400	31906700	4070	4070	4070	4070	0
162	20230906	175300	31906700	4070	4070	4070	4070	0
163	20230906	175200	31906700	4070	4070	4070	4070	0
164	20230906	175100	31906700	4070	4070	4070	4070	0
165	20230906	175000	31906700	4070	4070	4070	4070	0
166	20230906	174900	31906700	4070	4070	4070	4070	0
167	20230906	174800	31906700	4070	4070	4070	4070	0
168	20230906	174700	31906700	4070	4070	4070	4070	0
169	20230906	174600	31906700	4070	4070	4070	4070	0
170	20230906	174500	31906700	4070	4070	4070	4070	0
171	20230906	174400	31906700	4070	4070	4070	4070	0
172	20230906	174300	31906700	4070	4070	4070	4070	0
173	20230906	174200	31906700	4070	4070	4070	4070	0
174	20230906	174100	31906700	4070	4070	4070	4070	0
175	20230906	174000	31906700	4070	4070	4070	4070	0
176	20230906	173900	31906700	4070	4070	4070	4070	0
177	20230906	173800	31906700	4070	4070	4070	4070	0
178	20230906	173700	31906700	4070	4070	4070	4070	0
179	20230906	173600	31906700	4070	4070	4070	4070	0
180	20230906	173500	31906700	4070	4070	4070	4070	0
181	20230906	173400	31906700	4070	4070	4070	4070	0
182	20230906	173300	31906700	4070	4070	4070	4070	1
183	20230906	173200	31906700	4070	4070	4070	4070	0
184	20230906	173100	31906700	4070	4070	4070	4070	0
185	20230906	173000	31906700	4070	4070	4070	4070	0
186	20230906	172900	31906700	4070	4070	4070	4070	0
187	20230906	172800	31906700	4070	4070	4070	4070	0
188	20230906	172700	31906700	4070	4070	4070	4070	0
189	20230906	172600	31906700	4070	4070	4070	4070	0
190	20230906	172500	31906700	4070	4070	4070	4070	0
191	20230906	172400	31906700	4070	4070	4070	4070	0
192	20230906	172300	31906700	4070	4070	4070	4070	0
193	20230906	172200	31906700	4070	4070	4070	4070	0
194	20230906	172100	31906700	4070	4070	4070	4070	0
195	20230906	172000	31906700	4070	4070	4070	4070	0
196	20230906	171900	31906700	4070	4070	4070	4070	0
197	20230906	171800	31906700	4070	4070	4070	4070	0
198	20230906	171700	31906700	4070	4070	4070	4070	0
199	20230906	171600	31906700	4070	4070	4070	4070	0
200	20230906	171500	31906700	4070	4070	4070	4070	0
201	20230906	171400	31906700	4070	4070	4070	4070	0
202	20230906	171300	31906700	4070	4070	4070	4070	0
203	20230906	171200	31906700	4070	4070	4070	4070	0
204	20230906	171100	31906700	4070	4070	4070	4070	0
205	20230906	171000	31906700	4070	4070	4070	4070	0
206	20230906	170900	31906700	4070	4070	4070	4070	0
207	20230906	170800	31906700	4070	4070	4070	4070	0
208	20230906	170700	31906700	4070	4070	4070	4070	0
209	20230906	170600	31906700	4070	4070	4070	4070	0
210	20230906	170500	31906700	4070	4070	4070	4070	0
211	20230906	170400	31906700	4070	4070	4070	4070	0
212	20230906	170300	31906700	4070	4070	4070	4070	1
213	20230906	170200	31906700	4070	4070	4070	4070	0
214	20230906	170100	31906700	4070	4070	4070	4070	0
215	20230906	170000	31906700	4070	4070	4070	4070	0
216	20230906	165900	31906700	4070	4070	4070	4070	0
217	20230906	165800	31906700	4070	4070	4070	4070	0
218	20230906	165700	31906700	4070	4070	4070	4070	0
219	20230906	165600	31906700	4070	4070	4070	4070	0
220	20230906	165500	31906700	4070	4070	4070	4070	0
221	20230906	165400	31906700	4070	4070	4070	4070	0
222	20230906	165300	31906700	4070	4070	4070	4070	0
223	20230906	165200	31906700	4070	4070	4070	4070	0
224	20230906	165100	31906700	4070	4070	4070	4070	0
225	20230906	165000	31906700	4070	4070	4070	4070	0
226	20230906	164900	31906700	4070	4070	4070	4070	0
227	20230906	164800	31906700	4070	4070	4070	4070	0
228	20230906	164700	31906700	4070	4070	4070	4070	0
229	20230906	164600	31906700	4070	4070	4070	4070	0
230	20230906	164500	31906700	4070	4070	4070	4070	0
231	20230906	164400	31906700	4070	4070	4070	4070	0
232	20230906	164300	31906700	4070	4070	4070	4070	0
233	20230906	164200	31906700	4070	4070	4070	4070	0
234	20230906	164100	31906700	4070	4070	4070	4070	0
235	20230906	164000	31906700	4070	4070	4070	4070	0
236	20230906	163900	31906700	4070	4070	4070	4070	0
237	20230906	163800	31906700	4070	4070	4070	4070	0
238	20230906	163700	31906700	4070	4070	4070	4070	0
239	20230906	163600	31906700	4070	4070	4070	4070	0
240	20230906	163500	31906700	4070	4070	4070	4070	0
241	20230906	163400	31906700	4070	4070	4070	4070	0
242	20230906	163300	31906700	4070	4070	4070	4070	1
243	20230906	163200	31906700	4070	4070	4070	4070	0
244	20230906	163100	31906700	4070	4070	4070	4070	0
245	20230906	163000	31906700	4070	4070	4070	4070	0
246	20230906	162900	31906700	4070	4070	4070	4070	0
247	20230906	162800	31906700	4070	4070	4070	4070	0
248	20230906	162700	31906700	4070	4070	4070	4070	0
249	20230906	162600	31906700	4070	4070	4070	4070	0
250	20230906	162500	31906700	4070	4070	4070	4070	0
251	20230906	162400	31906700	4070	4070	4070	4070	0
252	20230906	162300	31906700	4070	4070	4070	4070	0
253	20230906	162200	31906700	4070	4070	4070	4070	0
254	20230906	162100	31906700	4070	4070	4070	4070	0
255	20230906	162000	31906700	4070	4070	4070	4070	0
256	20230906	161900	31906700	4070	4070	4070	4070	0
257	20230906	161800	31906700	4070	4070	4070	4070	0
258	20230906	161700	31906700	4070	4070	4070	4070	0
259	20230906	161600	31906700	4070	4070	4070	4070	0
260	20230906	161500	31906700	4070	4070	4070	4070	0
261	20230906	161400	31906700	4070	4070	4070	4070	0
262	20230906	161300	31906700	4070	4070	4070	4070	0
263	20230906	161200	31906700	4070	4070	4070	4070	0
264	20230906	161100	31906700	4070	4070	4070	4070	0
265	20230906	161000	31906700	4070	4070	4070	4070	0
266	20230906	160900	31906700	4070	4070	4070	4070	0
267	20230906	160800	31906700	4070	4070	4070	4070	0
268	20230906	160700	31906700	4070	4070	4070	4070	0
269	20230906	160600	31906700	4070	4070	4070	4070	0
270	20230906	160500	31906700	4070	4070	4070	4070	0
271	20230906	160400	31906700	4070	4070	4070	4070	0
272	20230906	160300	31906700	4070	4070	4070	4070	1
273	20230906	160200	31906700	4070	4070	4070	4070	0
274	20230906	160100	31906700	4070	4070	4070	4070	0
275	20230906	160000	31906700	4070	4070	4070	4070	0
276	20230906	155900	31906700	4070	4070	4070	4070	0
277	20230906	155800	31906700	4070	4070	4070	4070	0
278	20230906	155700	31906700	4070	4070	4070	4070	0
279	20230906	155600	31906700	4070	4070	4070	4070	0
280	20230906	155500	31906700	4070	4070	4070	4070	0
281	20230906	155400	31906700	4070	4070	4070	4070	0
282	20230906	155300	31906700	4070	4070	4070	4070	0
283	20230906	155200	31906700	4070	4070	4070	4070	0
284	20230906	155100	31906700	4070	4070	4070	4070	0
285	20230906	155000	31906700	4070	4070	4070	4070	0
286	20230906	154900	31906700	4070	4070	4070	4070	0
287	20230906	154800	31906700	4070	4070	4070	4070	0
288	20230906	154700	31906700	4070	4070	4070	4070	0
289	20230906	154600	31906700	4070	4070	4070	4070	0
290	20230906	154500	31906700	4070	4070	4070	4070	0
291	20230906	154400	31906700	4070	4070	4070	4070	0
292	20230906	154300	31906700	4070	4070	4070	4070	0
293	20230906	154200	31906700	4070	4070	4070	4070	0
294	20230906	154100	31906700	4070	4070	4070	4070	0
295	20230906	154000	31906700	4070	4070	4070	4070	0
296	20230906	153900	31906700	4070	4070	4070	4070	0
297	20230906	153800	31906700	4070	4070	4070	4070	0
298	20230906	153700	31906700	4070	4070	4070	4070	0
299	20230906	153600	31906700	4070	4070	4070	4070	0
300	20230906	153500	31906700	4070	4070	4070	4070	0
301	20230906	153400	31906700	4070	4070	4070	4070	0
302	20230906	153300	31906700	4070	4070	4070	4070	1
303	20230906	153200	31906700	4070	4070	4070	4070	0
304	20230906	153100	31906700	4070	4070	4070	4070	0
305	20230906	153000	31906700	4070	4070	4070	4070	0
306	20230906	152900	31906700	4070	4070	4070	4070	0
307	20230906	152800	31906700	4070	4070	4070	4070	0
308	20230906	152700	31906700	4070	4070	4070	4070	0
309	20230906	152600	31906700	4070	4070	4070	4070	0
310	20230906	152500	31906700	4070	4070	4070	4070	0
311	20230906	152400	31906700	4070	4070	4070	4070	0
312	20230906	152300	31906700	4070	4070	4070	4070	0
313	20230906	152200	31906700	4070	4070	4070	4070	0
314	20230906	152100	31906700	4070	4070	4070	4070	0
315	20230906	152000	31906700	4070	4070	4070	4070	0
316	20230906	151900	31906700	4070	4070	4070	4070	0
317	20230906	151800	31906700	4070	4070	4070	4070	0
318	20230906	151700	31906700	4070	4070	4070	4070	0
319	20230906	151600	31906700	4070	4070	4070	4070	0
320	20230906	151500	31906700	4070	4070	4070	4070	0
321	20230906	151400	31906700	4070	4070	4070	4070	0
322	20230906	151300	31906700	4070	4070	4070	4070	0
323	20230906	151200	31906700	4070	4070	4070	4070	0
324	20230906	151100	31906700	4070	4070	4070	4070	1
325	20230906	151000	31902630	4050	4050	4050	4050	0
326	20230906	150900	31902630	4050	4050	4050	4050	0
327	20230906	150800	31902630	4050	4050	4050	4050	0
328	20230906	150700	31902630	4050	4050	4050	4050	0
329	20230906	150600	31902630	4050	4050	4050	4050	0
330	20230906	150500	31902630	4050	4050	4050	4050	0
331	20230906	150400	31902630	4050	4050	4050	4050	0
332	20230906	150300	31902630	4050	4050	4050	4050	0
333	20230906	150200	31902630	4050	4050	4050	4050	0
334	20230906	150100	31902630	4050	4050	4050	4050	0
335	20230906	150000	31902630	4050	4050	4050	4050	0
336	20230906	145900	31902630	4050	4050	4050	4050	0
337	20230906	145800	31902630	4050	4050	4050	4050	500
338	20230906	145700	29877630	4080	4080	4080	4080	0
339	20230906	145600	29877630	4080	4080	4080	4080	0
340	20230906	145500	29877630	4080	4080	4080	4080	0
341	20230906	145400	29877630	4080	4080	4080	4080	0
342	20230906	145300	29877630	4080	4080	4080	4080	0
343	20230906	145200	29877630	4080	4080	4080	4080	0
344	20230906	145100	29877630	4080	4080	4080	4080	0
345	20230906	145000	29877630	4080	4080	4080	4080	0
346	20230906	144900	29877630	4080	4080	4080	4080	0
347	20230906	144800	29877630	4080	4080	4080	4080	0
348	20230906	144700	29877630	4080	4080	4080	4080	0
349	20230906	144600	29877630	4080	4080	4080	4080	0
350	20230906	144500	29877630	4080	4080	4080	4080	0
351	20230906	144400	29877630	4080	4080	4080	4080	0
352	20230906	144300	29877630	4080	4080	4080	4080	0
353	20230906	144200	29877630	4080	4080	4080	4080	0
354	20230906	144100	29877630	4080	4080	4080	4080	0
355	20230906	144000	29877630	4080	4080	4080	4080	0
356	20230906	143900	29877630	4080	4080	4080	4080	7
357	20230906	143800	29849070	4080	4080	4080	4080	0
358	20230906	143700	29849070	4080	4080	4080	4080	0
359	20230906	143600	29849070	4080	4080	4080	4080	0
360	20230906	143500	29849070	4080	4080	4080	4080	0
361	20230906	143400	29849070	4080	4080	4080	4080	0
362	20230906	143300	29849070	4080	4080	4080	4080	0
363	20230906	143200	29849070	4080	4080	4080	4080	0
364	20230906	143100	29849070	4080	4080	4080	4080	0
365	20230906	143000	29849070	4080	4080	4080	4080	0
366	20230906	142900	29849070	4080	4080	4080	4080	0
367	20230906	142800	29849070	4080	4080	4080	4080	0
368	20230906	142700	29849070	4080	4080	4080	4080	0
369	20230906	142600	29849070	4080	4080	4080	4080	0
370	20230906	142500	29849070	4080	4080	4080	4080	0
371	20230906	142400	29849070	4080	4080	4080	4080	0
372	20230906	142300	29849070	4080	4080	4080	4080	0
373	20230906	142200	29849070	4080	4080	4080	4080	0
374	20230906	142100	29849070	4080	4080	4080	4080	0
375	20230906	142000	29849070	4080	4080	4080	4080	0
376	20230906	141900	29849070	4080	4080	4080	4080	0
377	20230906	141800	29849070	4080	4080	4080	4080	0
378	20230906	141700	29849070	4080	4080	4080	4080	200
379	20230906	141600	29033070	4080	4080	4080	4080	0
380	20230906	141500	29033070	4080	4080	4080	4080	0
381	20230906	141400	29033070	4080	4080	4080	4080	0
382	20230906	141300	29033070	4080	4080	4080	4080	0
383	20230906	141200	29033070	4080	4080	4080	4080	0
384	20230906	141100	29033070	4080	4080	4080	4080	0
385	20230906	141000	29033070	4080	4080	4080	4080	0
386	20230906	140900	29033070	4080	4080	4080	4080	0
387	20230906	140800	29033070	4080	4080	4080	4080	0
388	20230906	140700	29033070	4080	4080	4080	4080	0
389	20230906	140600	29033070	4080	4080	4080	4080	0
390	20230906	140500	29033070	4080	4080	4080	4080	0
391	20230906	140400	29033070	4080	4080	4080	4080	0
392	20230906	140300	29033070	4080	4080	4080	4080	0
393	20230906	140200	29033070	4080	4080	4080	4080	0
394	20230906	140100	29033070	4080	4080	4080	4080	0
395	20230906	140000	29033070	4080	4080	4080	4080	0
396	20230906	135900	29033070	4080	4080	4080	4080	0
397	20230906	135800	29033070	4080	4080	4080	4080	0
398	20230906	135700	29033070	4080	4080	4080	4080	0
399	20230906	135600	29033070	4080	4080	4080	4080	0
400	20230906	135500	29033070	4080	4080	4080	4080	0
401	20230906	135400	29033070	4080	4080	4080	4080	0
402	20230906	135300	29033070	4080	4080	4080	4080	0
403	20230906	135200	29033070	4080	4080	4080	4080	0
404	20230906	135100	29033070	4080	4080	4080	4080	0
405	20230906	135000	29033070	4080	4080	4080	4080	0
406	20230906	134900	29033070	4080	4080	4080	4080	0
407	20230906	134800	29033070	4080	4080	4080	4080	0
408	20230906	134700	29033070	4080	4080	4080	4080	0
409	20230906	134600	29033070	4080	4080	4080	4080	0
410	20230906	134500	29033070	4080	4080	4080	4080	0
411	20230906	134400	29033070	4080	4080	4080	4080	0
412	20230906	134300	29033070	4080	4080	4080	4080	0
413	20230906	134200	29033070	4080	4080	4080	4080	0
414	20230906	134100	29033070	4080	4080	4080	4080	0
415	20230906	134000	29033070	4080	4080	4080	4080	0
416	20230906	133900	29033070	4080	4080	4080	4080	0
417	20230906	133800	29033070	4080	4080	4080	4080	0
418	20230906	133700	29033070	4080	4080	4080	4080	0
419	20230906	133600	29033070	4080	4080	4080	4080	0
420	20230906	133500	29033070	4080	4080	4080	4080	0
421	20230906	133400	29033070	4080	4080	4080	4080	0
422	20230906	133300	29033070	4080	4080	4080	4080	0
423	20230906	133200	29033070	4080	4080	4080	4080	0
424	20230906	133100	29033070	4080	4080	4080	4080	0
425	20230906	133000	29033070	4080	4080	4080	4080	0
426	20230906	132900	29033070	4080	4080	4080	4080	0
427	20230906	132800	29033070	4080	4080	4080	4080	0
428	20230906	132700	29033070	4080	4080	4080	4080	0
429	20230906	132600	29033070	4080	4080	4080	4080	0
430	20230906	132500	29033070	4080	4080	4080	4080	0
431	20230906	132400	29033070	4080	4080	4080	4080	0
432	20230906	132300	29033070	4080	4080	4080	4080	0
433	20230906	132200	29033070	4080	4080	4080	4080	0
434	20230906	132100	29033070	4080	4080	4080	4080	0
435	20230906	132000	29033070	4080	4080	4080	4080	0
436	20230906	131900	29033070	4080	4080	4080	4080	0
437	20230906	131800	29033070	4080	4080	4080	4080	0
438	20230906	131700	29033070	4080	4080	4080	4080	0
439	20230906	131600	29033070	4080	4080	4080	4080	0
440	20230906	131500	29033070	4080	4080	4080	4080	0
441	20230906	131400	29033070	4080	4080	4080	4080	0
442	20230906	131300	29033070	4080	4080	4080	4080	0
443	20230906	131200	29033070	4080	4080	4080	4080	0
444	20230906	131100	29033070	4080	4080	4080	4080	0
445	20230906	131000	29033070	4080	4080	4080	4080	0
446	20230906	130900	29033070	4080	4080	4080	4080	0
447	20230906	130800	29033070	4080	4080	4080	4080	0
448	20230906	130700	29033070	4080	4080	4080	4080	200
449	20230906	130600	28217070	4080	4080	4080	4080	0
450	20230906	130500	28217070	4080	4080	4080	4080	0
451	20230906	130400	28217070	4080	4080	4080	4080	0
452	20230906	130300	28217070	4080	4080	4080	4080	0
453	20230906	130200	28217070	4080	4080	4080	4080	0
454	20230906	130100	28217070	4080	4080	4080	4080	50
455	20230906	130000	28013070	4085	4085	4085	4085	0
456	20230906	125900	28013070	4085	4085	4085	4085	0
457	20230906	125800	28013070	4085	4085	4085	4085	0
458	20230906	125700	28013070	4085	4085	4085	4085	0
459	20230906	125600	28013070	4085	4085	4085	4085	0
460	20230906	125500	28013070	4085	4085	4085	4085	0
461	20230906	125400	28013070	4085	4085	4085	4085	0
462	20230906	125300	28013070	4085	4085	4085	4085	0
463	20230906	125200	28013070	4085	4085	4085	4085	0
464	20230906	125100	28013070	4085	4085	4085	4085	0
465	20230906	125000	28013070	4085	4085	4085	4085	0
466	20230906	124900	28013070	4085	4085	4085	4085	0
467	20230906	124800	28013070	4085	4085	4085	4085	0
468	20230906	124700	28013070	4085	4085	4085	4085	0
469	20230906	124600	28013070	4085	4085	4085	4085	0
470	20230906	124500	28013070	4085	4085	4085	4085	0
471	20230906	124400	28013070	4085	4085	4085	4085	0
472	20230906	124300	28013070	4085	4085	4085	4085	0
473	20230906	124200	28013070	4085	4085	4085	4085	0
474	20230906	124100	28013070	4085	4085	4085	4085	0
475	20230906	124000	28013070	4085	4085	4085	4085	0
476	20230906	123900	28013070	4085	4085	4085	4085	0
477	20230906	123800	28013070	4085	4085	4085	4085	0
478	20230906	123700	28013070	4085	4085	4085	4085	0
479	20230906	123600	28013070	4085	4085	4085	4085	0
480	20230906	123500	28013070	4085	4085	4085	4085	0
481	20230906	123400	28013070	4085	4085	4085	4085	0
482	20230906	123300	28013070	4085	4085	4085	4085	0
483	20230906	123200	28013070	4085	4085	4085	4085	0
484	20230906	123100	28013070	4085	4085	4085	4085	0
485	20230906	123000	28013070	4085	4085	4085	4085	0
486	20230906	122900	28013070	4085	4085	4085	4085	0
487	20230906	122800	28013070	4085	4085	4085	4085	0
488	20230906	122700	28013070	4085	4085	4085	4085	0
489	20230906	122600	28013070	4085	4085	4085	4085	0
490	20230906	122500	28013070	4085	4085	4085	4085	0
491	20230906	122400	28013070	4085	4085	4085	4085	0
492	20230906	122300	28013070	4085	4085	4085	4085	0
493	20230906	122200	28013070	4085	4085	4085	4085	0
494	20230906	122100	28013070	4085	4085	4085	4085	0
495	20230906	122000	28013070	4085	4085	4085	4085	0
496	20230906	121900	28013070	4085	4085	4085	4085	0
497	20230906	121800	28013070	4085	4085	4085	4085	0
498	20230906	121700	28013070	4085	4085	4085	4085	0
499	20230906	121600	28013070	4085	4085	4085	4085	0
500	20230906	121500	28013070	4085	4085	4085	4085	0
501	20230906	121400	28013070	4085	4085	4085	4085	0
502	20230906	121300	28013070	4085	4085	4085	4085	0
503	20230906	121200	28013070	4085	4085	4085	4085	0
504	20230906	121100	28013070	4085	4085	4085	4085	0
505	20230906	121000	28013070	4085	4085	4085	4085	0
506	20230906	120900	28013070	4085	4085	4085	4085	0
507	20230906	120800	28013070	4085	4085	4085	4085	0
508	20230906	120700	28013070	4085	4085	4085	4085	0
509	20230906	120600	28013070	4085	4085	4085	4085	0
510	20230906	120500	28013070	4085	4085	4085	4085	0
511	20230906	120400	28013070	4085	4085	4085	4085	0
512	20230906	120300	28013070	4085	4085	4085	4085	0
513	20230906	120200	28013070	4085	4085	4085	4085	0
514	20230906	120100	28013070	4085	4085	4085	4085	0
515	20230906	120000	28013070	4085	4085	4085	4085	0
516	20230906	115900	28013070	4085	4085	4085	4085	0
517	20230906	115800	28013070	4085	4085	4085	4085	0
518	20230906	115700	28013070	4085	4085	4085	4085	0
519	20230906	115600	28013070	4085	4085	4085	4085	0
520	20230906	115500	28013070	4085	4085	4085	4085	0
521	20230906	115400	28013070	4085	4085	4085	4085	0
522	20230906	115300	28013070	4085	4085	4085	4085	0
523	20230906	115200	28013070	4085	4085	4085	4085	0
524	20230906	115100	28013070	4085	4085	4085	4085	0
525	20230906	115000	28013070	4085	4085	4085	4085	0
526	20230906	114900	28013070	4085	4085	4085	4085	0
527	20230906	114800	28013070	4085	4085	4085	4085	0
528	20230906	114700	28013070	4085	4085	4085	4085	0
529	20230906	114600	28013070	4085	4085	4085	4085	0
530	20230906	114500	28013070	4085	4085	4085	4085	0
531	20230906	114400	28013070	4085	4085	4085	4085	0
532	20230906	114300	28013070	4085	4085	4085	4085	0
533	20230906	114200	28013070	4085	4085	4085	4085	0
534	20230906	114100	28013070	4085	4085	4085	4085	0
535	20230906	114000	28013070	4085	4085	4085	4085	0
536	20230906	113900	28013070	4085	4085	4085	4085	0
537	20230906	113800	28013070	4085	4085	4085	4085	0
538	20230906	113700	28013070	4085	4085	4085	4085	0
539	20230906	113600	28013070	4085	4085	4085	4085	0
540	20230906	113500	28013070	4085	4085	4085	4085	0
541	20230906	113400	28013070	4085	4085	4085	4085	0
542	20230906	113300	28013070	4085	4085	4085	4085	0
543	20230906	113200	28013070	4085	4085	4085	4085	0
544	20230906	113100	28013070	4085	4085	4085	4085	0
545	20230906	113000	28013070	4085	4085	4085	4085	0
546	20230906	112900	28013070	4085	4085	4085	4085	0
547	20230906	112800	28013070	4085	4085	4085	4085	0
548	20230906	112700	28013070	4085	4085	4085	4085	0
549	20230906	112600	28013070	4085	4085	4085	4085	0
550	20230906	112500	28013070	4085	4085	4085	4085	0
551	20230906	112400	28013070	4085	4085	4085	4085	0
552	20230906	112300	28013070	4085	4085	4085	4085	0
553	20230906	112200	28013070	4085	4085	4085	4085	0
554	20230906	112100	28013070	4085	4085	4085	4085	0
555	20230906	112000	28013070	4085	4085	4085	4085	0
556	20230906	111900	28013070	4085	4085	4085	4085	0
557	20230906	111800	28013070	4085	4085	4085	4085	0
558	20230906	111700	28013070	4085	4085	4085	4085	0
559	20230906	111600	28013070	4085	4085	4085	4085	0
560	20230906	111500	28013070	4085	4085	4085	4085	0
561	20230906	111400	28013070	4085	4085	4085	4085	0
562	20230906	111300	28013070	4085	4085	4085	4085	0
563	20230906	111200	28013070	4085	4085	4085	4085	0
564	20230906	111100	28013070	4085	4085	4085	4085	0
565	20230906	111000	28013070	4085	4085	4085	4085	0
566	20230906	110900	28013070	4085	4085	4085	4085	0
567	20230906	110800	28013070	4085	4085	4085	4085	0
568	20230906	110700	28013070	4085	4085	4085	4085	0
569	20230906	110600	28013070	4085	4085	4085	4085	0
570	20230906	110500	28013070	4085	4085	4085	4085	0
571	20230906	110400	28013070	4085	4085	4085	4085	0
572	20230906	110300	28013070	4085	4085	4085	4085	0
573	20230906	110200	28013070	4085	4085	4085	4085	0
574	20230906	110100	28013070	4085	4085	4085	4085	0
575	20230906	110000	28013070	4085	4085	4085	4085	0
576	20230906	105900	28013070	4085	4085	4085	4085	0
577	20230906	105800	28013070	4085	4085	4085	4085	0
578	20230906	105700	28013070	4085	4085	4085	4085	0
579	20230906	105600	28013070	4085	4085	4085	4085	0
580	20230906	105500	28013070	4085	4085	4085	4085	0
581	20230906	105400	28013070	4085	4085	4085	4085	0
582	20230906	105300	28013070	4085	4085	4085	4085	0
583	20230906	105200	28013070	4085	4085	4085	4085	0
584	20230906	105100	28013070	4085	4085	4085	4085	0
585	20230906	105000	28013070	4085	4085	4085	4085	0
586	20230906	104900	28013070	4085	4085	4085	4085	0
587	20230906	104800	28013070	4085	4085	4085	4085	0
588	20230906	104700	28013070	4085	4085	4085	4085	0
589	20230906	104600	28013070	4085	4085	4085	4085	0
590	20230906	104500	28013070	4085	4085	4085	4085	0
591	20230906	104400	28013070	4085	4085	4085	4085	0
592	20230906	104300	28013070	4085	4085	4085	4085	0
593	20230906	104200	28013070	4085	4085	4085	4085	0
594	20230906	104100	28013070	4085	4085	4085	4085	0
595	20230906	104000	28013070	4085	4085	4085	4085	0
596	20230906	103900	28013070	4085	4085	4085	4085	0
597	20230906	103800	28013070	4085	4085	4085	4085	0
598	20230906	103700	28013070	4085	4085	4085	4085	0
599	20230906	103600	28013070	4085	4085	4085	4085	0
600	20230906	103500	28013070	4085	4085	4085	4085	0
601	20230906	103400	28013070	4085	4085	4085	4085	0
602	20230906	103300	28013070	4085	4085	4085	4085	0
603	20230906	103200	28013070	4085	4085	4085	4085	0
604	20230906	103100	28013070	4085	4085	4085	4085	0
605	20230906	103000	28013070	4085	4085	4085	4085	0
606	20230906	102900	28013070	4085	4085	4085	4085	0
607	20230906	102800	28013070	4085	4085	4085	4085	0
608	20230906	102700	28013070	4085	4085	4085	4085	0
609	20230906	102600	28013070	4085	4085	4085	4085	0
610	20230906	102500	28013070	4085	4085	4085	4085	0
611	20230906	102400	28013070	4085	4085	4085	4085	98
612	20230906	102300	27612740	4085	4085	4085	4085	0
613	20230906	102200	27612740	4085	4085	4085	4085	0
614	20230906	102100	27612740	4085	4085	4085	4085	0
615	20230906	102000	27612740	4085	4085	4085	4085	0
616	20230906	101900	27612740	4085	4085	4085	4085	0
617	20230906	101800	27612740	4085	4085	4085	4085	1
618	20230906	101700	27608655	3900	3900	3900	3900	0
619	20230906	101600	27608655	3900	3900	3900	3900	0
620	20230906	101500	27608655	3900	3900	3900	3900	0
621	20230906	101400	27608655	3900	3900	3900	3900	0
622	20230906	101300	27608655	3900	3900	3900	3900	0
623	20230906	101200	27608655	3900	3900	3900	3900	0
624	20230906	101100	27608655	3900	3900	3900	3900	0
625	20230906	101000	27608655	3900	3900	3900	3900	0
626	20230906	100900	27608655	3900	3900	3900	3900	0
627	20230906	100800	27608655	3900	3900	3900	3900	0
628	20230906	100700	27608655	3900	3900	3900	3900	0
629	20230906	100600	27608655	3900	3900	3900	3900	0
630	20230906	100500	27608655	3900	3900	3900	3900	0
631	20230906	100400	27608655	3900	3900	3900	3900	0
632	20230906	100300	27608655	3900	3900	3900	3900	0
633	20230906	100200	27608655	3900	3900	3900	3900	0
634	20230906	100100	27608655	3900	4005	4005	3900	1000
635	20230906	100000	23647210	4075	4075	4075	4075	0
636	20230906	095900	23647210	4075	4075	4075	4075	383
637	20230906	095800	22086485	4075	4075	4075	4075	0
638	20230906	095700	22086485	4075	4075	4075	4075	0
639	20230906	095600	22086485	4075	4075	4075	4075	0
640	20230906	095500	22086485	4075	4075	4075	4075	0
641	20230906	095400	22086485	4075	4075	4075	4075	0
642	20230906	095300	22086485	4075	4075	4075	4075	22
643	20230906	095200	21996835	4100	4100	4100	4100	200
644	20230906	095100	21176835	4100	4100	4100	4100	0
645	20230906	095000	21176835	4100	4100	4100	4100	0
646	20230906	094900	21176835	4100	4100	4100	4100	0
647	20230906	094800	21176835	4100	4100	4100	4100	0
648	20230906	094700	21176835	4100	4100	4100	4100	0
649	20230906	094600	21176835	4100	4100	4100	4100	0
650	20230906	094500	21176835	4100	4100	4100	4100	0
651	20230906	094400	21176835	4100	4100	4100	4100	0
652	20230906	094300	21176835	4100	4100	4100	4100	0
653	20230906	094200	21176835	4100	4100	4100	4100	0
654	20230906	094100	21176835	4100	4100	4100	4100	998
655	20230906	094000	17085035	4100	4100	4100	4100	0
656	20230906	093900	17085035	4100	4100	4100	4100	0
657	20230906	093800	17085035	4100	4100	4100	4100	0
658	20230906	093700	17085035	4100	4100	4100	4100	0
659	20230906	093600	17085035	4100	4100	4100	4100	0
660	20230906	093500	17085035	4100	4100	4100	4100	0
661	20230906	093400	17085035	4100	4100	4100	4100	0
662	20230906	093300	17085035	4100	4100	4100	4100	0
663	20230906	093200	17085035	4100	4100	4100	4100	0
664	20230906	093100	17085035	4100	4100	4100	4100	0
665	20230906	093000	17085035	4100	4100	4100	4100	0
666	20230906	092900	17085035	4100	4100	4100	4100	0
667	20230906	092800	17085035	4100	4100	4100	4100	0
668	20230906	092700	17085035	4100	4100	4100	4100	0
669	20230906	092600	17085035	4100	4100	4100	4100	0
670	20230906	092500	17085035	4100	4100	4100	4100	2
671	20230906	092400	17076835	4080	4075	4080	4075	222
672	20230906	092300	16171570	4080	4075	4080	4075	500
673	20230906	092200	14132835	4085	4085	4085	4085	1
674	20230906	092100	14128750	3655	3655	3655	3655	0
675	20230906	092000	14128750	3655	3655	3655	3655	0
676	20230906	091900	14128750	3655	3655	3655	3655	0
677	20230906	091800	14128750	3655	4035	4035	3655	3677
678	20230906	091700	0	4130	4130	4130	4130	0
679	20230906	091600	0	4130	4130	4130	4130	0
680	20230906	091500	0	4130	4130	4130	4130	0
681	20230906	091400	0	4130	4130	4130	4130	0
682	20230906	091300	0	4130	4130	4130	4130	0
683	20230906	091200	0	4130	4130	4130	4130	0
684	20230906	091100	0	4130	4130	4130	4130	0
685	20230906	091000	0	4130	4130	4130	4130	0
686	20230906	090900	0	4130	4130	4130	4130	0
687	20230906	090800	0	4130	4130	4130	4130	0
688	20230906	090700	0	4130	4130	4130	4130	0
689	20230906	090600	0	4130	4130	4130	4130	0
690	20230906	090500	0	4130	4130	4130	4130	0
691	20230906	090400	0	4130	4130	4130	4130	0
692	20230906	090300	0	4130	4130	4130	4130	0
693	20230906	090200	0	4130	4130	4130	4130	0
694	20230906	090100	0	4130	4130	4130	4130	0
695	20230906	090000	0	4130	4130	4130	4130	0