KissMeData/000540/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	183100	69510435	3035	3035	3035	3035	5291
3	20230905	183000	69510435	3035	3035	3035	3035	0
4	20230905	182900	69510435	3035	3035	3035	3035	0
5	20230905	182800	69510435	3035	3035	3035	3035	0
6	20230905	182700	69510435	3035	3035	3035	3035	0
7	20230905	182600	69510435	3035	3035	3035	3035	0
8	20230905	182500	69510435	3035	3035	3035	3035	0
9	20230905	182400	69510435	3035	3035	3035	3035	0
10	20230905	182300	69510435	3035	3035	3035	3035	0
11	20230905	182200	69510435	3035	3035	3035	3035	0
12	20230905	182100	69510435	3035	3035	3035	3035	0
13	20230905	182000	69510435	3035	3035	3035	3035	0
14	20230905	181900	69510435	3035	3035	3035	3035	0
15	20230905	181800	69510435	3035	3035	3035	3035	0
16	20230905	181700	69510435	3035	3035	3035	3035	0
17	20230905	181600	69510435	3035	3035	3035	3035	0
18	20230905	181500	69510435	3035	3035	3035	3035	0
19	20230905	181400	69510435	3035	3035	3035	3035	0
20	20230905	181300	69510435	3035	3035	3035	3035	0
21	20230905	181200	69510435	3035	3035	3035	3035	0
22	20230905	181100	69510435	3035	3035	3035	3035	0
23	20230905	181000	69510435	3035	3035	3035	3035	0
24	20230905	180900	69510435	3035	3035	3035	3035	0
25	20230905	180800	69510435	3035	3035	3035	3035	0
26	20230905	180700	69510435	3035	3035	3035	3035	0
27	20230905	180600	69510435	3035	3035	3035	3035	0
28	20230905	180500	69510435	3035	3035	3035	3035	0
29	20230905	180400	69510435	3035	3035	3035	3035	0
30	20230905	180300	69510435	3035	3035	3035	3035	0
31	20230905	180200	69510435	3035	3035	3035	3035	0
32	20230905	180100	69510435	3035	3035	3035	3035	5291
33	20230905	180000	69510435	3035	3035	3035	3035	0
34	20230905	175900	69510435	3035	3035	3035	3035	0
35	20230905	175800	69510435	3035	3035	3035	3035	0
36	20230905	175700	69510435	3035	3035	3035	3035	0
37	20230905	175600	69510435	3035	3035	3035	3035	0
38	20230905	175500	69510435	3035	3035	3035	3035	0
39	20230905	175400	69510435	3035	3035	3035	3035	0
40	20230905	175300	69510435	3035	3035	3035	3035	0
41	20230905	175200	69510435	3035	3035	3035	3035	0
42	20230905	175100	69510435	3035	3035	3035	3035	0
43	20230905	175000	69510435	3035	3035	3035	3035	0
44	20230905	174900	69510435	3035	3035	3035	3035	0
45	20230905	174800	69510435	3035	3035	3035	3035	0
46	20230905	174700	69510435	3035	3035	3035	3035	0
47	20230905	174600	69510435	3035	3035	3035	3035	0
48	20230905	174500	69510435	3035	3035	3035	3035	0
49	20230905	174400	69510435	3035	3035	3035	3035	0
50	20230905	174300	69510435	3035	3035	3035	3035	0
51	20230905	174200	69510435	3035	3035	3035	3035	0
52	20230905	174100	69510435	3035	3035	3035	3035	0
53	20230905	174000	69510435	3035	3035	3035	3035	0
54	20230905	173900	69510435	3035	3035	3035	3035	0
55	20230905	173800	69510435	3035	3035	3035	3035	0
56	20230905	173700	69510435	3035	3035	3035	3035	0
57	20230905	173600	69510435	3035	3035	3035	3035	0
58	20230905	173500	69510435	3035	3035	3035	3035	0
59	20230905	173400	69510435	3035	3035	3035	3035	0
60	20230905	173300	69510435	3035	3035	3035	3035	0
61	20230905	173200	69510435	3035	3035	3035	3035	0
62	20230905	173100	69510435	3035	3035	3035	3035	5291
63	20230905	173000	69510435	3035	3035	3035	3035	0
64	20230905	172900	69510435	3035	3035	3035	3035	0
65	20230905	172800	69510435	3035	3035	3035	3035	0
66	20230905	172700	69510435	3035	3035	3035	3035	0
67	20230905	172600	69510435	3035	3035	3035	3035	0
68	20230905	172500	69510435	3035	3035	3035	3035	0
69	20230905	172400	69510435	3035	3035	3035	3035	0
70	20230905	172300	69510435	3035	3035	3035	3035	0
71	20230905	172200	69510435	3035	3035	3035	3035	0
72	20230905	172100	69510435	3035	3035	3035	3035	0
73	20230905	172000	69510435	3035	3035	3035	3035	0
74	20230905	171900	69510435	3035	3035	3035	3035	0
75	20230905	171800	69510435	3035	3035	3035	3035	0
76	20230905	171700	69510435	3035	3035	3035	3035	0
77	20230905	171600	69510435	3035	3035	3035	3035	0
78	20230905	171500	69510435	3035	3035	3035	3035	0
79	20230905	171400	69510435	3035	3035	3035	3035	0
80	20230905	171300	69510435	3035	3035	3035	3035	0
81	20230905	171200	69510435	3035	3035	3035	3035	0
82	20230905	171100	69510435	3035	3035	3035	3035	0
83	20230905	171000	69510435	3035	3035	3035	3035	0
84	20230905	170900	69510435	3035	3035	3035	3035	0
85	20230905	170800	69510435	3035	3035	3035	3035	0
86	20230905	170700	69510435	3035	3035	3035	3035	0
87	20230905	170600	69510435	3035	3035	3035	3035	0
88	20230905	170500	69510435	3035	3035	3035	3035	0
89	20230905	170400	69510435	3035	3035	3035	3035	0
90	20230905	170300	69510435	3035	3035	3035	3035	0
91	20230905	170200	69510435	3035	3035	3035	3035	0
92	20230905	170100	69510435	3035	3035	3035	3035	5291
93	20230905	170000	69510435	3035	3035	3035	3035	0
94	20230905	165900	69510435	3035	3035	3035	3035	0
95	20230905	165800	69510435	3035	3035	3035	3035	0
96	20230905	165700	69510435	3035	3035	3035	3035	0
97	20230905	165600	69510435	3035	3035	3035	3035	0
98	20230905	165500	69510435	3035	3035	3035	3035	0
99	20230905	165400	69510435	3035	3035	3035	3035	0
100	20230905	165300	69510435	3035	3035	3035	3035	0
101	20230905	165200	69510435	3035	3035	3035	3035	0
102	20230905	165100	69510435	3035	3035	3035	3035	0
103	20230905	165000	69510435	3035	3035	3035	3035	0
104	20230905	164900	69510435	3035	3035	3035	3035	0
105	20230905	164800	69510435	3035	3035	3035	3035	0
106	20230905	164700	69510435	3035	3035	3035	3035	0
107	20230905	164600	69510435	3035	3035	3035	3035	0
108	20230905	164500	69510435	3035	3035	3035	3035	0
109	20230905	164400	69510435	3035	3035	3035	3035	0
110	20230905	164300	69510435	3035	3035	3035	3035	0
111	20230905	164200	69510435	3035	3035	3035	3035	0
112	20230905	164100	69510435	3035	3035	3035	3035	0
113	20230905	164000	69510435	3035	3035	3035	3035	0
114	20230905	163900	69510435	3035	3035	3035	3035	0
115	20230905	163800	69510435	3035	3035	3035	3035	0
116	20230905	163700	69510435	3035	3035	3035	3035	0
117	20230905	163600	69510435	3035	3035	3035	3035	0
118	20230905	163500	69510435	3035	3035	3035	3035	0
119	20230905	163400	69510435	3035	3035	3035	3035	0
120	20230905	163300	69510435	3035	3035	3035	3035	0
121	20230905	163200	69510435	3035	3035	3035	3035	0
122	20230905	163100	69510435	3035	3035	3035	3035	5291
123	20230905	163000	69510435	3035	3035	3035	3035	0
124	20230905	162900	69510435	3035	3035	3035	3035	0
125	20230905	162800	69510435	3035	3035	3035	3035	0
126	20230905	162700	69510435	3035	3035	3035	3035	0
127	20230905	162600	69510435	3035	3035	3035	3035	0
128	20230905	162500	69510435	3035	3035	3035	3035	0
129	20230905	162400	69510435	3035	3035	3035	3035	0
130	20230905	162300	69510435	3035	3035	3035	3035	0
131	20230905	162200	69510435	3035	3035	3035	3035	0
132	20230905	162100	69510435	3035	3035	3035	3035	0
133	20230905	162000	69510435	3035	3035	3035	3035	0
134	20230905	161900	69510435	3035	3035	3035	3035	0
135	20230905	161800	69510435	3035	3035	3035	3035	0
136	20230905	161700	69510435	3035	3035	3035	3035	0
137	20230905	161600	69510435	3035	3035	3035	3035	0
138	20230905	161500	69510435	3035	3035	3035	3035	0
139	20230905	161400	69510435	3035	3035	3035	3035	0
140	20230905	161300	69510435	3035	3035	3035	3035	0
141	20230905	161200	69510435	3035	3035	3035	3035	0
142	20230905	161100	69510435	3035	3035	3035	3035	0
143	20230905	161000	69510435	3035	3035	3035	3035	0
144	20230905	160900	69510435	3035	3035	3035	3035	0
145	20230905	160800	69510435	3035	3035	3035	3035	0
146	20230905	160700	69510435	3035	3035	3035	3035	0
147	20230905	160600	69510435	3035	3035	3035	3035	0
148	20230905	160500	69510435	3035	3035	3035	3035	0
149	20230905	160400	69510435	3035	3035	3035	3035	0
150	20230905	160300	69510435	3035	3035	3035	3035	0
151	20230905	160200	69510435	3035	3035	3035	3035	0
152	20230905	160100	69510435	3035	3035	3035	3035	5291
153	20230905	160000	69510435	3035	3035	3035	3035	0
154	20230905	155900	69510435	3035	3035	3035	3035	0
155	20230905	155800	69510435	3035	3035	3035	3035	0
156	20230905	155700	69510435	3035	3035	3035	3035	0
157	20230905	155600	69510435	3035	3035	3035	3035	0
158	20230905	155500	69510435	3035	3035	3035	3035	0
159	20230905	155400	69510435	3035	3035	3035	3035	0
160	20230905	155300	69510435	3035	3035	3035	3035	0
161	20230905	155200	69510435	3035	3035	3035	3035	0
162	20230905	155100	69510435	3035	3035	3035	3035	0
163	20230905	155000	69510435	3035	3035	3035	3035	0
164	20230905	154900	69510435	3035	3035	3035	3035	0
165	20230905	154800	69510435	3035	3035	3035	3035	0
166	20230905	154700	69510435	3035	3035	3035	3035	0
167	20230905	154600	69510435	3035	3035	3035	3035	0
168	20230905	154500	69510435	3035	3035	3035	3035	0
169	20230905	154400	69510435	3035	3035	3035	3035	0
170	20230905	154300	69510435	3035	3035	3035	3035	0
171	20230905	154200	69510435	3035	3035	3035	3035	0
172	20230905	154100	69510435	3035	3035	3035	3035	0
173	20230905	154000	69510435	3035	3035	3035	3035	0
174	20230905	153900	69510435	3035	3035	3035	3035	0
175	20230905	153800	69510435	3035	3035	3035	3035	0
176	20230905	153700	69510435	3035	3035	3035	3035	0
177	20230905	153600	69510435	3035	3035	3035	3035	0
178	20230905	153500	69510435	3035	3035	3035	3035	0
179	20230905	153400	69510435	3035	3035	3035	3035	0
180	20230905	153300	69510435	3035	3035	3035	3035	0
181	20230905	153200	69510435	3035	3035	3035	3035	0
182	20230905	153100	69510435	3035	3035	3035	3035	5291
183	20230905	153000	69510435	3035	3035	3035	3035	5291
184	20230905	152900	53452250	2960	2960	2960	2960	0
185	20230905	152800	53452250	2960	2960	2960	2960	0
186	20230905	152700	53452250	2960	2960	2960	2960	0
187	20230905	152600	53452250	2960	2960	2960	2960	0
188	20230905	152500	53452250	2960	2960	2960	2960	0
189	20230905	152400	53452250	2960	2960	2960	2960	0
190	20230905	152300	53452250	2960	2960	2960	2960	0
191	20230905	152200	53452250	2960	2960	2960	2960	0
192	20230905	152100	53452250	2960	2960	2960	2960	0
193	20230905	152000	53452250	2960	2960	2960	2960	0
194	20230905	151900	53452250	2960	2960	2960	2960	42
195	20230905	151800	53327930	2970	2970	2970	2970	18
196	20230905	151700	53274470	2970	2970	2970	2965	4
197	20230905	151600	53262595	2970	2970	2970	2960	284
198	20230905	151500	52420075	2970	2970	2970	2970	4
199	20230905	151400	52408195	2960	2970	2970	2960	33
200	20230905	151300	52310505	2970	2970	2970	2970	2
201	20230905	151200	52304565	2970	2970	2970	2970	4
202	20230905	151100	52292685	2970	2965	2970	2965	310
203	20230905	151000	51373525	2965	2965	2965	2965	9
204	20230905	150900	51346840	2965	2965	2965	2965	2
205	20230905	150800	51340910	2965	2965	2965	2965	1
206	20230905	150700	51337945	2965	2965	2965	2960	53
207	20230905	150600	51181050	2965	2965	2965	2965	2
208	20230905	150500	51175120	2965	2965	2965	2965	3
209	20230905	150400	51166225	2965	2965	2965	2965	1
210	20230905	150300	51163260	2965	2965	2965	2965	2
211	20230905	150200	51157330	2965	2965	2965	2965	6
212	20230905	150100	51139540	2965	2965	2965	2965	1
213	20230905	150000	51136575	2965	2965	2965	2965	3
214	20230905	145900	51127680	2965	2965	2965	2965	6
215	20230905	145800	51109890	2970	2970	2970	2970	1
216	20230905	145700	51106920	2970	2970	2970	2970	3
217	20230905	145600	51098010	2970	2970	2970	2970	2
218	20230905	145500	51092070	2960	2960	2960	2960	237
219	20230905	145400	50390550	2960	2960	2960	2960	3
220	20230905	145300	50381670	2960	2960	2960	2960	2
221	20230905	145200	50375750	2960	2965	2965	2960	150
222	20230905	145100	49931705	2970	2970	2970	2970	1
223	20230905	145000	49928735	2970	2970	2970	2970	3
224	20230905	144900	49919825	2970	2970	2970	2970	2
225	20230905	144800	49913885	2970	2965	2970	2965	2
226	20230905	144700	49907950	2970	2970	2970	2965	25
227	20230905	144600	49833715	2970	2970	2970	2970	2
228	20230905	144500	49827775	2970	2970	2970	2970	3
229	20230905	144400	49818865	2970	2970	2970	2970	5
230	20230905	144300	49804015	2970	2970	2970	2970	2
231	20230905	144200	49798075	2970	2970	2970	2965	4
232	20230905	144100	49786200	2965	2965	2970	2965	12
233	20230905	144000	49750615	2970	2970	2970	2970	3
234	20230905	143900	49741705	2970	2970	2970	2970	2
235	20230905	143800	49735765	2970	2965	2970	2965	2
236	20230905	143700	49729830	2970	2970	2970	2965	4
237	20230905	143600	49717955	2970	2970	2970	2970	2
238	20230905	143500	49712015	2970	2970	2970	2970	1
239	20230905	143400	49709045	2970	2970	2970	2970	3
240	20230905	143300	49700135	2965	2970	2970	2965	3
241	20230905	143200	49691230	2970	2970	2970	2970	3
242	20230905	143100	49682320	2970	2970	2970	2970	1
243	20230905	143000	49679350	2970	2965	2970	2965	3
244	20230905	142900	49670445	2970	2970	2970	2970	3
245	20230905	142800	49661535	2970	2965	2970	2965	2
246	20230905	142700	49655600	2970	2970	2970	2970	3
247	20230905	142600	49646690	2970	2965	2970	2965	3
248	20230905	142500	49637785	2970	2970	2970	2965	3
249	20230905	142400	49628880	2965	2965	2970	2965	4
250	20230905	142300	49617010	2965	2970	2970	2965	2
251	20230905	142200	49611075	2970	2970	2970	2970	3
252	20230905	142100	49602165	2970	2970	2970	2970	2
253	20230905	142000	49596225	2970	2970	2970	2970	11
254	20230905	141900	49563555	2970	2970	2970	2970	203
255	20230905	141800	48960645	2970	2970	2970	2970	2
256	20230905	141700	48954705	2970	2970	2970	2970	3
257	20230905	141600	48945795	2970	2970	2970	2970	1
258	20230905	141500	48942825	2970	2970	2970	2970	2
259	20230905	141400	48936885	2970	2970	2970	2970	3
260	20230905	141300	48927975	2970	2970	2970	2970	1
261	20230905	141200	48925005	2970	2975	2975	2950	2726
262	20230905	141100	40868310	2975	2975	2975	2975	2
263	20230905	141000	40862360	2970	2970	2970	2970	1
264	20230905	140900	40859390	2965	2970	2970	2965	201
265	20230905	140800	40263420	2970	2970	2970	2970	2
266	20230905	140700	40257480	2970	2975	2975	2970	14
267	20230905	140600	40215890	2975	2970	2975	2970	3
268	20230905	140500	40206975	2975	2975	2975	2975	101
269	20230905	140400	39906500	2975	2975	2975	2975	3
270	20230905	140300	39897575	2975	2975	2975	2975	2
271	20230905	140200	39891625	2975	2975	2975	2975	3
272	20230905	140100	39882700	2975	2975	2975	2975	2
273	20230905	140000	39876750	2975	2975	2975	2975	1
274	20230905	135900	39873775	2975	2975	2975	2975	3
275	20230905	135800	39864850	2975	2975	2975	2975	2
276	20230905	135700	39858900	2970	2975	2975	2970	40
277	20230905	135600	39740085	2975	2975	2975	2975	1
278	20230905	135500	39737110	2975	2975	2975	2975	2
279	20230905	135400	39731160	2975	2975	2975	2975	3
280	20230905	135300	39722235	2975	2975	2975	2975	1
281	20230905	135200	39719260	2975	2975	2975	2975	2
282	20230905	135100	39713310	2975	2975	2975	2975	3
283	20230905	135000	39704385	2975	2975	2975	2975	1
284	20230905	134900	39701410	2975	2975	2975	2975	3
285	20230905	134800	39692485	2975	2975	2975	2975	2
286	20230905	134700	39686535	2975	2975	2975	2975	1
287	20230905	134600	39683560	2975	2975	2975	2975	3
288	20230905	134500	39674635	2975	2975	2975	2975	2
289	20230905	134400	39668685	2975	2975	2975	2975	3
290	20230905	134300	39659760	2975	2975	2975	2975	1
291	20230905	134200	39656785	2975	2975	2975	2975	2
292	20230905	134100	39650835	2975	2975	2975	2975	3
293	20230905	134000	39641910	2975	2975	2975	2975	1
294	20230905	133900	39638935	2975	2975	2975	2975	3
295	20230905	133800	39630010	2975	2975	2975	2975	2
296	20230905	133700	39624060	2975	2975	2975	2975	1
297	20230905	133600	39621085	2975	2975	2975	2975	3
298	20230905	133500	39612160	2965	2975	2975	2965	20
299	20230905	133400	39552840	2975	2975	2975	2975	3
300	20230905	133300	39543915	2975	2975	2975	2975	2
301	20230905	133200	39537965	2975	2975	2975	2975	2
302	20230905	133100	39532015	2975	2975	2975	2975	2
303	20230905	133000	39526065	2975	2975	2975	2975	2
304	20230905	132900	39520115	2975	2975	2975	2975	3
305	20230905	132800	39511190	2975	2975	2975	2975	1
306	20230905	132700	39508215	2975	2975	2975	2975	2
307	20230905	132600	39502265	2975	2975	2975	2975	3
308	20230905	132500	39493340	2975	2975	2975	2975	1
309	20230905	132400	39490365	2975	2975	2975	2975	4
310	20230905	132300	39478465	2975	2975	2975	2975	2
311	20230905	132200	39472515	2975	2975	2975	2975	1
312	20230905	132100	39469540	2975	2965	2975	2960	160
313	20230905	132000	38995695	2970	2975	2975	2970	259
314	20230905	131900	38226455	2975	2975	2975	2975	3
315	20230905	131800	38217530	2975	2975	2975	2975	1
316	20230905	131700	38214555	2975	2975	2975	2975	122
317	20230905	131600	37851605	2980	2990	2990	2980	167
318	20230905	131500	37353925	2990	2990	2990	2990	1
319	20230905	131400	37350935	2990	2990	2990	2990	3
320	20230905	131300	37341965	2990	2990	2990	2990	2
321	20230905	131200	37335985	2990	2990	2990	2975	217
322	20230905	131100	36688275	2990	2990	2990	2990	4
323	20230905	131000	36676315	2990	3010	3010	2990	829
324	20230905	130900	34197065	3010	3010	3010	3010	1
325	20230905	130800	34194055	3010	3010	3010	3010	3
326	20230905	130700	34185025	3010	3010	3010	3010	2
327	20230905	130600	34179005	3010	3010	3010	2995	20
328	20230905	130500	34119015	3010	3010	3010	3010	1
329	20230905	130400	34116005	3010	3010	3010	3010	2
330	20230905	130300	34109985	3010	3010	3010	3010	3
331	20230905	130200	34100955	3010	3010	3010	3010	1
332	20230905	130100	34097945	3010	3010	3010	3010	3
333	20230905	130000	34088915	3005	3005	3005	3005	2
334	20230905	125900	34082905	3005	3005	3005	3005	1
335	20230905	125800	34079900	3005	3005	3005	3005	3
336	20230905	125700	34070885	3000	3000	3000	3000	1
337	20230905	125600	34067885	3000	3000	3000	3000	3
338	20230905	125500	34058885	3000	3000	3000	3000	2
339	20230905	125400	34052885	3000	3000	3000	3000	4
340	20230905	125300	34040885	3000	3010	3010	3000	92
341	20230905	125200	33764865	3010	3010	3010	3010	1
342	20230905	125100	33761855	3010	3010	3010	3010	3
343	20230905	125000	33752825	3010	3010	3010	3010	2
344	20230905	124900	33746805	3010	3010	3010	3010	1
345	20230905	124800	33743795	3010	3010	3010	3010	3
346	20230905	124700	33734765	3010	3010	3010	3010	2
347	20230905	124600	33728745	3010	3010	3010	3010	3
348	20230905	124500	33719715	3010	3010	3010	3010	1
349	20230905	124400	33716705	3010	3010	3010	3010	2
350	20230905	124300	33710685	3010	3010	3010	3010	3
351	20230905	124200	33701655	3010	3010	3010	3010	1
352	20230905	124100	33698645	3010	3010	3010	3010	3
353	20230905	124000	33689615	3010	3010	3010	3010	2
354	20230905	123900	33683595	3010	3010	3010	3010	1
355	20230905	123800	33680585	3000	3010	3010	3000	69
356	20230905	123700	33473545	3010	3010	3010	3010	1
357	20230905	123600	33470535	3010	3010	3010	3005	18
358	20230905	123500	33416430	3010	3010	3010	3010	2
359	20230905	123400	33410410	3010	3010	3010	3010	1
360	20230905	123300	33407400	3010	3010	3010	3010	3
361	20230905	123200	33398370	3010	3010	3010	3010	2
362	20230905	123100	33392350	3005	3010	3010	3005	4
363	20230905	123000	33380315	3010	3010	3010	3010	1
364	20230905	122900	33377305	3010	3010	3010	3010	2
365	20230905	122800	33371285	3010	3010	3010	3010	103
366	20230905	122700	33061255	3010	3010	3010	3010	101
367	20230905	122600	32757245	3010	3010	3010	3010	18
368	20230905	122500	32703065	3010	3010	3010	3010	3
369	20230905	122400	32694035	3010	3010	3010	3010	11
370	20230905	122300	32660925	3010	3010	3010	3010	3
371	20230905	122200	32651895	3010	2990	3030	2990	1457
372	20230905	122100	28267460	2995	2995	2995	2995	1
373	20230905	122000	28264465	2995	2995	2995	2995	3
374	20230905	121900	28255480	2995	2995	2995	2995	2
375	20230905	121800	28249490	2995	2995	2995	2995	3
376	20230905	121700	28240505	2995	2995	2995	2995	1
377	20230905	121600	28237510	2995	2995	2995	2995	25
378	20230905	121500	28162635	3000	3000	3000	3000	3
379	20230905	121400	28153635	3000	3000	3000	3000	1
380	20230905	121300	28150635	3000	3000	3000	3000	3
381	20230905	121200	28141635	3000	3000	3000	3000	5
382	20230905	121100	28126635	3000	3000	3000	3000	1
383	20230905	121000	28123635	3000	3005	3005	3000	8
384	20230905	120900	28099630	3005	3005	3005	3005	2
385	20230905	120800	28093620	3005	3005	3005	3005	3
386	20230905	120700	28084605	3005	3005	3005	3005	1
387	20230905	120600	28081600	3005	3005	3005	3005	2
388	20230905	120500	28075590	3005	3005	3005	3005	3
389	20230905	120400	28066575	3005	3005	3005	3005	1
390	20230905	120300	28063570	3005	3000	3005	3000	4
391	20230905	120200	28051555	3000	3000	3000	3000	202
392	20230905	120100	27445555	3000	3000	3000	3000	1
393	20230905	120000	27442555	3000	3000	3000	3000	3
394	20230905	115900	27433555	3000	3000	3000	3000	2
395	20230905	115800	27427555	3000	3000	3000	3000	3
396	20230905	115700	27418555	3000	3000	3000	3000	1
397	20230905	115600	27415555	3000	3000	3000	3000	2
398	20230905	115500	27409555	3000	3000	3000	3000	3
399	20230905	115400	27400555	3000	3000	3000	3000	1
400	20230905	115300	27397555	3000	3000	3000	3000	3
401	20230905	115200	27388555	2980	3000	3000	2980	3
402	20230905	115100	27379575	3000	2990	3000	2990	2001
403	20230905	115000	21381630	2990	2990	2990	2990	3
404	20230905	114900	21372660	2990	2990	2990	2990	2
405	20230905	114800	21366680	2990	2990	2990	2990	3
406	20230905	114700	21357710	2990	2990	2990	2990	1
407	20230905	114600	21354720	2990	2990	2990	2990	2
408	20230905	114500	21348740	2990	2990	2990	2990	3
409	20230905	114400	21339770	2990	2990	2990	2990	1
410	20230905	114300	21336780	2990	2990	2990	2990	1
411	20230905	114200	21333790	2990	2985	2990	2980	4
412	20230905	114100	21321845	2990	2990	2990	2990	2
413	20230905	114000	21315865	2985	2985	2985	2985	0
414	20230905	113900	21315865	2985	2985	2985	2985	13
415	20230905	113800	21277060	2985	2995	2995	2985	366
416	20230905	113700	20181020	2995	2995	2995	2995	5
417	20230905	113600	20166045	2995	2995	2995	2995	4
418	20230905	113500	20154065	2995	2995	2995	2995	131
419	20230905	113400	19761720	2995	2995	2995	2995	0
420	20230905	113300	19761720	2995	2995	2995	2995	12
421	20230905	113200	19725780	3000	3000	3000	3000	1
422	20230905	113100	19722780	2995	2995	2995	2995	0
423	20230905	113000	19722780	2995	2995	2995	2995	10
424	20230905	112900	19692830	2995	2995	2995	2995	2
425	20230905	112800	19686840	3005	3005	3005	3005	0
426	20230905	112700	19686840	3005	3005	3005	3005	0
427	20230905	112600	19686840	3005	3005	3005	3005	0
428	20230905	112500	19686840	3005	3005	3005	3005	0
429	20230905	112400	19686840	3005	3005	3005	3005	0
430	20230905	112300	19686840	3005	3005	3005	3005	0
431	20230905	112200	19686840	3005	3005	3005	3005	0
432	20230905	112100	19686840	3005	3005	3005	3005	0
433	20230905	112000	19686840	3005	3005	3005	3005	0
434	20230905	111900	19686840	3005	3005	3005	3005	0
435	20230905	111800	19686840	3005	3005	3005	3005	0
436	20230905	111700	19686840	3005	3005	3005	3005	0
437	20230905	111600	19686840	3005	3000	3005	2985	569
438	20230905	111500	17980285	3005	3000	3005	3000	11
439	20230905	111400	17947280	3000	2995	3000	2995	1452
440	20230905	111300	13593950	2995	2995	2995	2995	8
441	20230905	111200	13569990	2995	2995	2995	2995	0
442	20230905	111100	13569990	2995	2995	2995	2995	0
443	20230905	111000	13569990	2995	2995	2995	2995	0
444	20230905	110900	13569990	2995	2995	2995	2995	0
445	20230905	110800	13569990	2995	2995	2995	2995	0
446	20230905	110700	13569990	2995	2995	2995	2995	30
447	20230905	110600	13480140	2995	2980	2995	2980	192
448	20230905	110500	12907950	2990	2990	2990	2990	10
449	20230905	110400	12878050	2990	2990	2990	2990	90
450	20230905	110300	12608950	2990	2990	2990	2990	0
451	20230905	110200	12608950	2990	2990	2990	2990	0
452	20230905	110100	12608950	2990	2990	2990	2990	0
453	20230905	110000	12608950	2990	2990	2990	2990	0
454	20230905	105900	12608950	2990	2990	2990	2990	0
455	20230905	105800	12608950	2990	2990	2990	2990	0
456	20230905	105700	12608950	2990	2990	2990	2990	0
457	20230905	105600	12608950	2990	2985	2990	2985	503
458	20230905	105500	11107485	2995	2995	2995	2995	0
459	20230905	105400	11107485	2995	2995	2995	2995	53
460	20230905	105300	10948750	2980	2985	2985	2980	2
461	20230905	105200	10942785	2995	2995	2995	2995	0
462	20230905	105100	10942785	2995	2995	2995	2995	1001
463	20230905	105000	7944790	2980	2980	2980	2980	46
464	20230905	104900	7807710	2980	2985	3000	2980	1009
465	20230905	104800	4786035	2985	2985	2985	2985	0
466	20230905	104700	4786035	2985	2985	2985	2985	0
467	20230905	104600	4786035	2985	2985	2985	2985	0
468	20230905	104500	4786035	2985	2985	2985	2985	0
469	20230905	104400	4786035	2985	2985	2985	2985	0
470	20230905	104300	4786035	2985	2985	2985	2985	0
471	20230905	104200	4786035	2985	2985	2985	2985	0
472	20230905	104100	4786035	2985	2985	2985	2985	0
473	20230905	104000	4786035	2985	2985	2985	2985	0
474	20230905	103900	4786035	2985	2985	2985	2985	67
475	20230905	103800	4586040	2985	2985	2985	2985	10
476	20230905	103700	4556190	2985	2985	2985	2985	0
477	20230905	103600	4556190	2985	2985	2985	2985	0
478	20230905	103500	4556190	2985	2985	2985	2985	33
479	20230905	103400	4457685	2985	2985	2985	2985	0
480	20230905	103300	4457685	2985	2985	2985	2985	0
481	20230905	103200	4457685	2985	2985	2985	2985	0
482	20230905	103100	4457685	2985	2985	2985	2985	0
483	20230905	103000	4457685	2985	2985	2985	2985	0
484	20230905	102900	4457685	2985	2985	2985	2985	0
485	20230905	102800	4457685	2985	2985	2985	2985	0
486	20230905	102700	4457685	2985	2985	2985	2985	0
487	20230905	102600	4457685	2985	2985	2985	2985	0
488	20230905	102500	4457685	2985	2985	2985	2985	0
489	20230905	102400	4457685	2985	2985	2985	2985	0
490	20230905	102300	4457685	2985	2985	2985	2985	0
491	20230905	102200	4457685	2985	2985	2985	2985	0
492	20230905	102100	4457685	2985	2985	2985	2985	0
493	20230905	102000	4457685	2985	2985	2985	2985	1
494	20230905	101900	4454700	2980	2980	2980	2980	1
495	20230905	101800	4451720	2985	2985	2985	2985	0
496	20230905	101700	4451720	2985	2985	2985	2985	0
497	20230905	101600	4451720	2985	2985	2985	2985	0
498	20230905	101500	4451720	2985	2985	2985	2985	19
499	20230905	101400	4395005	2985	2985	2985	2985	0
500	20230905	101300	4395005	2985	2985	2985	2985	0
501	20230905	101200	4395005	2985	2985	2985	2985	1
502	20230905	101100	4392020	2965	2980	2980	2965	200
503	20230905	101000	3797935	2990	2990	2990	2990	0
504	20230905	100900	3797935	2990	2990	2990	2990	0
505	20230905	100800	3797935	2990	2990	2990	2990	0
506	20230905	100700	3797935	2990	2990	2990	2990	0
507	20230905	100600	3797935	2990	2990	2990	2990	0
508	20230905	100500	3797935	2990	2985	2990	2985	126
509	20230905	100400	3421815	2985	2980	2985	2980	40
510	20230905	100300	3302605	2980	2975	2980	2975	55
511	20230905	100200	3138965	2975	2965	2975	2965	40
512	20230905	100100	3020235	2965	2965	2965	2965	159
513	20230905	100000	2548800	2965	2965	2965	2965	56
514	20230905	095900	2382760	2975	2970	2975	2970	3
515	20230905	095800	2373845	2970	2970	2970	2970	0
516	20230905	095700	2373845	2970	2970	2970	2970	0
517	20230905	095600	2373845	2970	2970	2970	2970	0
518	20230905	095500	2373845	2970	2970	2970	2970	0
519	20230905	095400	2373845	2970	2970	2970	2970	0
520	20230905	095300	2373845	2970	2970	2970	2970	0
521	20230905	095200	2373845	2970	2970	2970	2970	0
522	20230905	095100	2373845	2970	2970	2970	2970	0
523	20230905	095000	2373845	2970	2970	2970	2970	0
524	20230905	094900	2373845	2970	2970	2970	2970	0
525	20230905	094800	2373845	2970	2970	2970	2970	0
526	20230905	094700	2373845	2970	2970	2970	2970	0
527	20230905	094600	2373845	2970	2970	2970	2970	0
528	20230905	094500	2373845	2970	2970	2970	2970	0
529	20230905	094400	2373845	2970	2970	2970	2970	0
530	20230905	094300	2373845	2970	2970	2970	2970	0
531	20230905	094200	2373845	2970	2970	2970	2970	0
532	20230905	094100	2373845	2970	2970	2970	2970	0
533	20230905	094000	2373845	2970	2970	2970	2970	0
534	20230905	093900	2373845	2970	2970	2970	2970	0
535	20230905	093800	2373845	2970	2970	2970	2970	0
536	20230905	093700	2373845	2970	2970	2970	2970	0
537	20230905	093600	2373845	2970	2970	2970	2970	0
538	20230905	093500	2373845	2970	2970	2970	2970	0
539	20230905	093400	2373845	2970	2970	2970	2970	0
540	20230905	093300	2373845	2970	2970	2970	2970	2
541	20230905	093200	2367905	2965	2965	2965	2965	232
542	20230905	093100	1680025	2970	2970	2970	2970	1
543	20230905	093000	1677055	2965	2965	2965	2965	0
544	20230905	092900	1677055	2965	2970	2970	2965	36
545	20230905	092800	1570140	2970	2970	2970	2970	0
546	20230905	092700	1570140	2970	2970	2970	2970	45
547	20230905	092600	1436490	2970	2970	2970	2970	1
548	20230905	092500	1433520	2970	2965	2970	2965	34
549	20230905	092400	1332580	2965	2965	2965	2965	1
550	20230905	092300	1329615	2970	2970	2970	2970	0
551	20230905	092200	1329615	2970	2970	2970	2970	1
552	20230905	092100	1326645	2965	2965	2965	2965	0
553	20230905	092000	1326645	2965	2975	2975	2965	12
554	20230905	091900	1291005	2975	2975	2975	2975	0
555	20230905	091800	1291005	2975	2975	2975	2975	0
556	20230905	091700	1291005	2975	2975	2975	2975	0
557	20230905	091600	1291005	2975	2975	2975	2975	0
558	20230905	091500	1291005	2975	2975	2975	2975	0
559	20230905	091400	1291005	2975	2975	2975	2975	0
560	20230905	091300	1291005	2975	2975	2975	2975	0
561	20230905	091200	1291005	2975	2975	2975	2975	0
562	20230905	091100	1291005	2975	2975	2975	2975	0
563	20230905	091000	1291005	2975	2975	2975	2975	0
564	20230905	090900	1291005	2975	2975	2975	2975	0
565	20230905	090800	1291005	2975	2975	2975	2975	0
566	20230905	090700	1291005	2975	2975	2975	2975	0
567	20230905	090600	1291005	2975	2975	2975	2975	1
568	20230905	090500	1288030	2975	2975	2975	2975	0
569	20230905	090400	1288030	2975	2975	2975	2975	0
570	20230905	090300	1288030	2975	2975	2975	2975	0
571	20230905	090200	1288030	2975	2970	2975	2970	21
572	20230905	090100	1225655	2965	2965	2965	2965	66
573	20230905	090000	1029965	2960	2960	2960	2955	348