KissMeData/005800/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	184200	56116870	9070	9070	9070	9070	142
3	20230914	184100	56116870	9070	9070	9070	9070	0
4	20230914	184000	56116870	9070	9070	9070	9070	0
5	20230914	183900	56116870	9070	9070	9070	9070	0
6	20230914	183800	56116870	9070	9070	9070	9070	0
7	20230914	183700	56116870	9070	9070	9070	9070	0
8	20230914	183600	56116870	9070	9070	9070	9070	0
9	20230914	183500	56116870	9070	9070	9070	9070	0
10	20230914	183400	56116870	9070	9070	9070	9070	0
11	20230914	183300	56116870	9070	9070	9070	9070	0
12	20230914	183200	56116870	9070	9070	9070	9070	0
13	20230914	183100	56116870	9070	9070	9070	9070	0
14	20230914	183000	56116870	9070	9070	9070	9070	0
15	20230914	182900	56116870	9070	9070	9070	9070	0
16	20230914	182800	56116870	9070	9070	9070	9070	0
17	20230914	182700	56116870	9070	9070	9070	9070	0
18	20230914	182600	56116870	9070	9070	9070	9070	0
19	20230914	182500	56116870	9070	9070	9070	9070	0
20	20230914	182400	56116870	9070	9070	9070	9070	0
21	20230914	182300	56116870	9070	9070	9070	9070	0
22	20230914	182200	56116870	9070	9070	9070	9070	0
23	20230914	182100	56116870	9070	9070	9070	9070	0
24	20230914	182000	56116870	9070	9070	9070	9070	0
25	20230914	181900	56116870	9070	9070	9070	9070	0
26	20230914	181800	56116870	9070	9070	9070	9070	0
27	20230914	181700	56116870	9070	9070	9070	9070	0
28	20230914	181600	56116870	9070	9070	9070	9070	0
29	20230914	181500	56116870	9070	9070	9070	9070	0
30	20230914	181400	56116870	9070	9070	9070	9070	0
31	20230914	181300	56116870	9070	9070	9070	9070	0
32	20230914	181200	56116870	9070	9070	9070	9070	142
33	20230914	181100	56116870	9070	9070	9070	9070	0
34	20230914	181000	56116870	9070	9070	9070	9070	0
35	20230914	180900	56116870	9070	9070	9070	9070	0
36	20230914	180800	56116870	9070	9070	9070	9070	0
37	20230914	180700	56116870	9070	9070	9070	9070	0
38	20230914	180600	56116870	9070	9070	9070	9070	0
39	20230914	180500	56116870	9070	9070	9070	9070	0
40	20230914	180400	56116870	9070	9070	9070	9070	0
41	20230914	180300	56116870	9070	9070	9070	9070	0
42	20230914	180200	56116870	9070	9070	9070	9070	0
43	20230914	180100	56116870	9070	9070	9070	9070	0
44	20230914	180000	56116870	9070	9070	9070	9070	0
45	20230914	175900	56116870	9070	9070	9070	9070	0
46	20230914	175800	56116870	9070	9070	9070	9070	0
47	20230914	175700	56116870	9070	9070	9070	9070	0
48	20230914	175600	56116870	9070	9070	9070	9070	0
49	20230914	175500	56116870	9070	9070	9070	9070	0
50	20230914	175400	56116870	9070	9070	9070	9070	0
51	20230914	175300	56116870	9070	9070	9070	9070	0
52	20230914	175200	56116870	9070	9070	9070	9070	0
53	20230914	175100	56116870	9070	9070	9070	9070	0
54	20230914	175000	56116870	9070	9070	9070	9070	0
55	20230914	174900	56116870	9070	9070	9070	9070	0
56	20230914	174800	56116870	9070	9070	9070	9070	0
57	20230914	174700	56116870	9070	9070	9070	9070	0
58	20230914	174600	56116870	9070	9070	9070	9070	0
59	20230914	174500	56116870	9070	9070	9070	9070	0
60	20230914	174400	56116870	9070	9070	9070	9070	0
61	20230914	174300	56116870	9070	9070	9070	9070	0
62	20230914	174200	56116870	9070	9070	9070	9070	142
63	20230914	174100	56116870	9070	9070	9070	9070	0
64	20230914	174000	56116870	9070	9070	9070	9070	0
65	20230914	173900	56116870	9070	9070	9070	9070	0
66	20230914	173800	56116870	9070	9070	9070	9070	0
67	20230914	173700	56116870	9070	9070	9070	9070	0
68	20230914	173600	56116870	9070	9070	9070	9070	0
69	20230914	173500	56116870	9070	9070	9070	9070	0
70	20230914	173400	56116870	9070	9070	9070	9070	0
71	20230914	173300	56116870	9070	9070	9070	9070	0
72	20230914	173200	56116870	9070	9070	9070	9070	0
73	20230914	173100	56116870	9070	9070	9070	9070	0
74	20230914	173000	56116870	9070	9070	9070	9070	0
75	20230914	172900	56116870	9070	9070	9070	9070	0
76	20230914	172800	56116870	9070	9070	9070	9070	0
77	20230914	172700	56116870	9070	9070	9070	9070	0
78	20230914	172600	56116870	9070	9070	9070	9070	0
79	20230914	172500	56116870	9070	9070	9070	9070	0
80	20230914	172400	56116870	9070	9070	9070	9070	0
81	20230914	172300	56116870	9070	9070	9070	9070	0
82	20230914	172200	56116870	9070	9070	9070	9070	0
83	20230914	172100	56116870	9070	9070	9070	9070	0
84	20230914	172000	56116870	9070	9070	9070	9070	0
85	20230914	171900	56116870	9070	9070	9070	9070	0
86	20230914	171800	56116870	9070	9070	9070	9070	0
87	20230914	171700	56116870	9070	9070	9070	9070	0
88	20230914	171600	56116870	9070	9070	9070	9070	0
89	20230914	171500	56116870	9070	9070	9070	9070	0
90	20230914	171400	56116870	9070	9070	9070	9070	0
91	20230914	171300	56116870	9070	9070	9070	9070	0
92	20230914	171200	56116870	9070	9070	9070	9070	142
93	20230914	171100	56116870	9070	9070	9070	9070	0
94	20230914	171000	56116870	9070	9070	9070	9070	0
95	20230914	170900	56116870	9070	9070	9070	9070	0
96	20230914	170800	56116870	9070	9070	9070	9070	0
97	20230914	170700	56116870	9070	9070	9070	9070	0
98	20230914	170600	56116870	9070	9070	9070	9070	0
99	20230914	170500	56116870	9070	9070	9070	9070	0
100	20230914	170400	56116870	9070	9070	9070	9070	0
101	20230914	170300	56116870	9070	9070	9070	9070	0
102	20230914	170200	56116870	9070	9070	9070	9070	0
103	20230914	170100	56116870	9070	9070	9070	9070	0
104	20230914	170000	56116870	9070	9070	9070	9070	0
105	20230914	165900	56116870	9070	9070	9070	9070	0
106	20230914	165800	56116870	9070	9070	9070	9070	0
107	20230914	165700	56116870	9070	9070	9070	9070	0
108	20230914	165600	56116870	9070	9070	9070	9070	0
109	20230914	165500	56116870	9070	9070	9070	9070	0
110	20230914	165400	56116870	9070	9070	9070	9070	0
111	20230914	165300	56116870	9070	9070	9070	9070	0
112	20230914	165200	56116870	9070	9070	9070	9070	0
113	20230914	165100	56116870	9070	9070	9070	9070	0
114	20230914	165000	56116870	9070	9070	9070	9070	0
115	20230914	164900	56116870	9070	9070	9070	9070	0
116	20230914	164800	56116870	9070	9070	9070	9070	0
117	20230914	164700	56116870	9070	9070	9070	9070	0
118	20230914	164600	56116870	9070	9070	9070	9070	0
119	20230914	164500	56116870	9070	9070	9070	9070	0
120	20230914	164400	56116870	9070	9070	9070	9070	0
121	20230914	164300	56116870	9070	9070	9070	9070	0
122	20230914	164200	56116870	9070	9070	9070	9070	142
123	20230914	164100	56116870	9070	9070	9070	9070	0
124	20230914	164000	56116870	9070	9070	9070	9070	0
125	20230914	163900	56116870	9070	9070	9070	9070	0
126	20230914	163800	56116870	9070	9070	9070	9070	0
127	20230914	163700	56116870	9070	9070	9070	9070	0
128	20230914	163600	56116870	9070	9070	9070	9070	0
129	20230914	163500	56116870	9070	9070	9070	9070	0
130	20230914	163400	56116870	9070	9070	9070	9070	0
131	20230914	163300	56116870	9070	9070	9070	9070	0
132	20230914	163200	56116870	9070	9070	9070	9070	0
133	20230914	163100	56116870	9070	9070	9070	9070	0
134	20230914	163000	56116870	9070	9070	9070	9070	0
135	20230914	162900	56116870	9070	9070	9070	9070	0
136	20230914	162800	56116870	9070	9070	9070	9070	0
137	20230914	162700	56116870	9070	9070	9070	9070	0
138	20230914	162600	56116870	9070	9070	9070	9070	0
139	20230914	162500	56116870	9070	9070	9070	9070	0
140	20230914	162400	56116870	9070	9070	9070	9070	0
141	20230914	162300	56116870	9070	9070	9070	9070	0
142	20230914	162200	56116870	9070	9070	9070	9070	0
143	20230914	162100	56116870	9070	9070	9070	9070	0
144	20230914	162000	56116870	9070	9070	9070	9070	0
145	20230914	161900	56116870	9070	9070	9070	9070	0
146	20230914	161800	56116870	9070	9070	9070	9070	0
147	20230914	161700	56116870	9070	9070	9070	9070	0
148	20230914	161600	56116870	9070	9070	9070	9070	0
149	20230914	161500	56116870	9070	9070	9070	9070	0
150	20230914	161400	56116870	9070	9070	9070	9070	0
151	20230914	161300	56116870	9070	9070	9070	9070	0
152	20230914	161200	56116870	9070	9070	9070	9070	142
153	20230914	161100	56116870	9070	9070	9070	9070	0
154	20230914	161000	56116870	9070	9070	9070	9070	0
155	20230914	160900	56116870	9070	9070	9070	9070	0
156	20230914	160800	56116870	9070	9070	9070	9070	0
157	20230914	160700	56116870	9070	9070	9070	9070	0
158	20230914	160600	56116870	9070	9070	9070	9070	0
159	20230914	160500	56116870	9070	9070	9070	9070	0
160	20230914	160400	56116870	9070	9070	9070	9070	0
161	20230914	160300	56116870	9070	9070	9070	9070	0
162	20230914	160200	56116870	9070	9070	9070	9070	0
163	20230914	160100	56116870	9070	9070	9070	9070	0
164	20230914	160000	56116870	9070	9070	9070	9070	0
165	20230914	155900	56116870	9070	9070	9070	9070	0
166	20230914	155800	56116870	9070	9070	9070	9070	0
167	20230914	155700	56116870	9070	9070	9070	9070	0
168	20230914	155600	56116870	9070	9070	9070	9070	0
169	20230914	155500	56116870	9070	9070	9070	9070	0
170	20230914	155400	56116870	9070	9070	9070	9070	0
171	20230914	155300	56116870	9070	9070	9070	9070	0
172	20230914	155200	56116870	9070	9070	9070	9070	0
173	20230914	155100	56116870	9070	9070	9070	9070	0
174	20230914	155000	56116870	9070	9070	9070	9070	0
175	20230914	154900	56116870	9070	9070	9070	9070	0
176	20230914	154800	56116870	9070	9070	9070	9070	0
177	20230914	154700	56116870	9070	9070	9070	9070	0
178	20230914	154600	56116870	9070	9070	9070	9070	0
179	20230914	154500	56116870	9070	9070	9070	9070	0
180	20230914	154400	56116870	9070	9070	9070	9070	0
181	20230914	154300	56116870	9070	9070	9070	9070	0
182	20230914	154200	56116870	9070	9070	9070	9070	142
183	20230914	154100	56116870	9070	9070	9070	9070	0
184	20230914	154000	56116870	9070	9070	9070	9070	0
185	20230914	153900	56116870	9070	9070	9070	9070	0
186	20230914	153800	56116870	9070	9070	9070	9070	0
187	20230914	153700	56116870	9070	9070	9070	9070	0
188	20230914	153600	56116870	9070	9070	9070	9070	0
189	20230914	153500	56116870	9070	9070	9070	9070	0
190	20230914	153400	56116870	9070	9070	9070	9070	0
191	20230914	153300	56116870	9070	9070	9070	9070	0
192	20230914	153200	56116870	9070	9070	9070	9070	0
193	20230914	153100	56116870	9070	9070	9070	9070	0
194	20230914	153000	56116870	9070	9070	9070	9070	142
195	20230914	152900	54828930	9070	9070	9070	9070	0
196	20230914	152800	54828930	9070	9070	9070	9070	0
197	20230914	152700	54828930	9070	9070	9070	9070	0
198	20230914	152600	54828930	9070	9070	9070	9070	0
199	20230914	152500	54828930	9070	9070	9070	9070	0
200	20230914	152400	54828930	9070	9070	9070	9070	0
201	20230914	152300	54828930	9070	9070	9070	9070	0
202	20230914	152200	54828930	9070	9070	9070	9070	0
203	20230914	152100	54828930	9070	9070	9070	9070	0
204	20230914	152000	54828930	9070	9070	9070	9070	0
205	20230914	151900	54828930	9070	9070	9070	9030	17
206	20230914	151800	54674900	9070	9070	9070	9070	0
207	20230914	151700	54674900	9070	9070	9070	9070	0
208	20230914	151600	54674900	9070	9070	9070	9070	0
209	20230914	151500	54674900	9070	9070	9070	9070	0
210	20230914	151400	54674900	9070	9070	9070	9070	1
211	20230914	151300	54665830	9030	9030	9030	9030	0
212	20230914	151200	54665830	9030	9030	9030	9030	1
213	20230914	151100	54656800	9030	9030	9030	9030	3
214	20230914	151000	54629710	9020	9020	9020	9020	0
215	20230914	150900	54629710	9020	9020	9020	9020	1
216	20230914	150800	54620690	9020	9020	9020	9020	30
217	20230914	150700	54350090	9020	9020	9020	9020	0
218	20230914	150600	54350090	9020	9020	9020	9020	1
219	20230914	150500	54341070	9020	9020	9020	9020	0
220	20230914	150400	54341070	9020	9020	9020	9020	0
221	20230914	150300	54341070	9020	9020	9020	9020	1
222	20230914	150200	54332050	9020	9020	9020	9020	0
223	20230914	150100	54332050	9020	9050	9050	9020	104
224	20230914	150000	53390880	9050	9050	9050	9050	14
225	20230914	145900	53264180	9050	9050	9050	9050	40
226	20230914	145800	52902180	9050	9050	9050	9050	10
227	20230914	145700	52811680	9050	9050	9050	9050	10
228	20230914	145600	52721180	9050	9050	9050	9050	11
229	20230914	145500	52621630	9050	9050	9050	9050	42
230	20230914	145400	52241530	9050	9050	9050	9050	0
231	20230914	145300	52241530	9050	9050	9050	9050	0
232	20230914	145200	52241530	9050	9050	9050	9050	0
233	20230914	145100	52241530	9050	9050	9050	9050	1
234	20230914	145000	52232480	9050	9050	9050	9050	1
235	20230914	144900	52223430	9050	9050	9050	9050	206
236	20230914	144800	50359130	9050	9050	9050	9050	0
237	20230914	144700	50359130	9050	9050	9050	9050	0
238	20230914	144600	50359130	9050	9050	9050	9050	0
239	20230914	144500	50359130	9050	9050	9050	9050	0
240	20230914	144400	50359130	9050	9050	9050	9050	0
241	20230914	144300	50359130	9050	9050	9050	9050	1
242	20230914	144200	50350080	9050	9050	9050	9050	1
243	20230914	144100	50341030	9030	9030	9030	9030	8
244	20230914	144000	50268790	9030	9030	9030	9030	0
245	20230914	143900	50268790	9030	9030	9030	9030	0
246	20230914	143800	50268790	9030	9030	9030	9030	0
247	20230914	143700	50268790	9030	9030	9030	9030	0
248	20230914	143600	50268790	9030	9030	9030	9030	0
249	20230914	143500	50268790	9030	9030	9030	9030	0
250	20230914	143400	50268790	9030	9030	9030	9030	0
251	20230914	143300	50268790	9030	9030	9030	9030	0
252	20230914	143200	50268790	9030	9030	9030	9030	1
253	20230914	143100	50259760	9030	9030	9030	9030	0
254	20230914	143000	50259760	9030	9020	9030	9010	36
255	20230914	142900	49935370	9020	9020	9020	9010	13
256	20230914	142800	49818220	9010	9020	9020	9010	12
257	20230914	142700	49710090	9020	9020	9020	9020	1
258	20230914	142600	49701070	9020	9020	9020	9020	4
259	20230914	142500	49664990	9020	9020	9020	9020	11
260	20230914	142400	49565770	9030	9020	9030	9020	7
261	20230914	142300	49502610	9020	9020	9020	9020	6
262	20230914	142200	49448490	9020	9020	9030	9020	3
263	20230914	142100	49421420	9020	9020	9020	9020	1
264	20230914	142000	49412400	9020	9020	9020	9020	12
265	20230914	141900	49304160	9020	9030	9030	9020	8
266	20230914	141800	49231950	9030	9030	9030	9020	15
267	20230914	141700	49096510	9030	9020	9030	9020	15
268	20230914	141600	48961170	9030	9020	9030	9020	3
269	20230914	141500	48934100	9020	9010	9020	9010	11
270	20230914	141400	48834980	9020	9020	9020	9020	2
271	20230914	141300	48816940	9010	9020	9020	9010	12
272	20230914	141200	48708810	9020	9020	9020	9010	12
273	20230914	141100	48600670	9020	9020	9020	9020	1
274	20230914	141000	48591650	9010	9020	9020	9010	12
275	20230914	140900	48483520	9020	9020	9020	9020	1
276	20230914	140800	48474500	9020	9020	9020	9020	0
277	20230914	140700	48474500	9020	9010	9020	9010	11
278	20230914	140600	48375380	9020	9020	9020	9020	1
279	20230914	140500	48366360	9020	9010	9020	9010	12
280	20230914	140400	48258230	9020	9010	9020	9010	12
281	20230914	140300	48150090	9020	9010	9020	9010	11
282	20230914	140200	48050970	9010	9010	9010	9010	1
283	20230914	140100	48041960	9010	9010	9010	9010	10
284	20230914	140000	47951860	9020	9000	9020	9000	4
285	20230914	135900	47915820	9000	9010	9010	9000	18
286	20230914	135800	47753650	9020	9020	9020	9010	10
287	20230914	135700	47663510	9010	9020	9030	9010	44
288	20230914	135600	47266940	9010	9020	9020	9010	4
289	20230914	135500	47230880	9020	9010	9020	9010	11
290	20230914	135400	47131730	9010	9010	9010	9000	16
291	20230914	135300	46987700	9000	9010	9010	9000	3
292	20230914	135200	46960690	9000	9010	9010	9000	11
293	20230914	135100	46861680	9000	9000	9010	9000	14
294	20230914	135000	46735670	9000	9000	9000	9000	1
295	20230914	134900	46726670	9010	9000	9010	9000	14
296	20230914	134800	46600650	9010	9000	9010	9000	15
297	20230914	134700	46465630	9020	9010	9020	9000	106
298	20230914	134600	45511160	9010	9020	9020	9010	14
299	20230914	134500	45385010	9010	9010	9010	9010	9
300	20230914	134400	45303920	9010	9010	9010	9010	3
301	20230914	134300	45276890	9010	9010	9010	9010	14
302	20230914	134200	45150750	9010	9010	9010	9010	6
303	20230914	134100	45096690	9000	9000	9010	9000	13
304	20230914	134000	44979680	9010	9000	9010	9000	15
305	20230914	133900	44844670	9010	9000	9010	9000	59
306	20230914	133800	44313660	9010	9010	9010	9010	7
307	20230914	133700	44250590	9000	9000	9000	9000	2
308	20230914	133600	44232590	9000	9010	9010	9000	12
309	20230914	133500	44124580	9000	9010	9010	9000	14
310	20230914	133400	43998460	9000	9010	9010	9000	5
311	20230914	133300	43953420	9010	9010	9010	9010	0
312	20230914	133200	43953420	9010	9010	9010	9010	13
313	20230914	133100	43836290	9020	9020	9020	9020	1
314	20230914	133000	43827270	9010	9010	9010	9010	12
315	20230914	132900	43719150	9020	9020	9020	9010	4
316	20230914	132800	43683090	9010	9010	9010	9010	11
317	20230914	132700	43583980	9020	9020	9020	9020	1
318	20230914	132600	43574960	9020	9020	9020	9020	10
319	20230914	132500	43484760	9030	9030	9030	9030	0
320	20230914	132400	43484760	9030	9010	9030	9010	16
321	20230914	132300	43340560	9030	9030	9030	9030	0
322	20230914	132200	43340560	9030	9000	9030	9000	15
323	20230914	132100	43205510	9010	9010	9010	9010	10
324	20230914	132000	43115410	9010	9010	9010	9010	2
325	20230914	131900	43097390	9030	9000	9030	9000	22
326	20230914	131800	42899230	9000	9000	9000	9000	0
327	20230914	131700	42899230	9000	9000	9000	9000	13
328	20230914	131600	42782230	9000	9000	9000	9000	13
329	20230914	131500	42665230	9000	9000	9000	9000	0
330	20230914	131400	42665230	9000	9000	9000	8990	20
331	20230914	131300	42485340	9000	9000	9000	9000	43
332	20230914	131200	42098340	9000	9000	9000	9000	84
333	20230914	131100	41342340	9000	9000	9000	9000	55
334	20230914	131000	40847340	9000	9020	9020	9000	1001
335	20230914	130900	31832960	9020	9020	9020	9020	12
336	20230914	130800	31724720	9020	9020	9020	9020	12
337	20230914	130700	31616480	9020	9020	9020	9020	0
338	20230914	130600	31616480	9020	9020	9020	9020	13
339	20230914	130500	31499220	9020	9020	9020	9020	2
340	20230914	130400	31481180	9020	9020	9020	9020	11
341	20230914	130300	31381960	9020	9020	9020	9020	12
342	20230914	130200	31273720	9020	9020	9020	9020	0
343	20230914	130100	31273720	9020	9020	9020	9020	13
344	20230914	130000	31156460	9020	9020	9020	9020	12
345	20230914	125900	31048220	9020	9020	9020	9020	0
346	20230914	125800	31048220	9020	9030	9030	9020	8
347	20230914	125700	30975990	9030	9030	9030	9030	4
348	20230914	125600	30939870	9030	9020	9030	9020	24
349	20230914	125500	30723300	9020	9020	9020	9020	242
350	20230914	125400	28540460	9020	9020	9020	9020	1
351	20230914	125300	28531440	9020	9020	9020	9020	12
352	20230914	125200	28423200	9020	9020	9020	9020	2
353	20230914	125100	28405160	9020	9020	9020	9020	10
354	20230914	125000	28314960	9030	9030	9030	9030	2
355	20230914	124900	28296900	9030	9030	9030	9030	2
356	20230914	124800	28278840	9030	9030	9040	9020	24
357	20230914	124700	28062210	9020	9020	9020	9020	13
358	20230914	124600	27944950	9020	9020	9020	9020	0
359	20230914	124500	27944950	9020	9020	9020	9020	12
360	20230914	124400	27836710	9020	9020	9020	9020	2
361	20230914	124300	27818670	9020	9020	9020	9020	11
362	20230914	124200	27719450	9020	9020	9020	9020	13
363	20230914	124100	27602190	9020	9020	9020	9020	2
364	20230914	124000	27584150	9020	9020	9020	9020	10
365	20230914	123900	27493950	9020	9020	9020	9020	13
366	20230914	123800	27376690	9020	9020	9020	9020	0
367	20230914	123700	27376690	9020	9020	9020	9020	11
368	20230914	123600	27277470	9020	9020	9020	9020	2
369	20230914	123500	27259430	9020	9020	9020	9020	11
370	20230914	123400	27160210	9020	9020	9020	9020	13
371	20230914	123300	27042950	9020	9020	9020	9020	2
372	20230914	123200	27024910	9020	9020	9020	9020	10
373	20230914	123100	26934710	9030	9030	9030	9030	1
374	20230914	123000	26925680	9020	9020	9020	9020	0
375	20230914	122900	26925680	9020	9020	9020	9020	12
376	20230914	122800	26817440	9020	9020	9020	9020	2
377	20230914	122700	26799400	9020	9020	9020	9020	11
378	20230914	122600	26700180	9030	9020	9030	9020	16
379	20230914	122500	26555810	9020	9020	9020	9020	2
380	20230914	122400	26537770	9020	9020	9020	9020	11
381	20230914	122300	26438550	9020	9020	9020	9020	13
382	20230914	122200	26321290	9020	9020	9020	9020	2
383	20230914	122100	26303250	9020	9030	9030	9020	14
384	20230914	122000	26176960	9030	9030	9030	9030	29
385	20230914	121900	25915090	9030	9030	9030	9030	43
386	20230914	121800	25526800	9030	9020	9030	9020	63
387	20230914	121700	24958150	9020	9020	9030	9020	47
388	20230914	121600	24534200	9030	9020	9030	9020	40
389	20230914	121500	24173390	9030	9030	9030	9030	0
390	20230914	121400	24173390	9030	9050	9050	9030	1102
391	20230914	121300	14210550	9050	9050	9050	9050	11
392	20230914	121200	14111000	9050	9050	9050	9050	2
393	20230914	121100	14092900	9050	9050	9050	9050	11
394	20230914	121000	13993350	9050	9050	9050	9050	12
395	20230914	120900	13884750	9050	9050	9050	9050	1
396	20230914	120800	13875700	9050	9050	9050	9050	12
397	20230914	120700	13767100	9050	9050	9050	9050	11
398	20230914	120600	13667550	9050	9050	9050	9050	2
399	20230914	120500	13649450	9050	9050	9050	9050	11
400	20230914	120400	13549900	9050	9050	9050	9050	0
401	20230914	120300	13549900	9050	9050	9050	9050	12
402	20230914	120200	13441300	9050	9050	9050	9050	13
403	20230914	120100	13323650	9050	9050	9050	9050	2
404	20230914	120000	13305550	9050	9050	9050	9050	11
405	20230914	115900	13206000	9050	9050	9050	9050	12
406	20230914	115800	13097400	9050	9050	9050	9050	2
407	20230914	115700	13079300	9050	9050	9050	9050	11
408	20230914	115600	12979750	9050	9050	9050	9050	0
409	20230914	115500	12979750	9050	9050	9050	9050	11
410	20230914	115400	12880200	9050	9050	9050	9050	13
411	20230914	115300	12762550	9050	9050	9050	9050	2
412	20230914	115200	12744450	9050	9050	9050	9050	10
413	20230914	115100	12653950	9050	9060	9060	9050	8
414	20230914	115000	12581480	9060	9060	9060	9060	2
415	20230914	114900	12563360	9060	9050	9060	9050	12
416	20230914	114800	12454750	9050	9050	9050	9050	1
417	20230914	114700	12445700	9050	9050	9050	9050	11
418	20230914	114600	12346150	9050	9050	9050	9050	13
419	20230914	114500	12228500	9050	9050	9050	9050	2
420	20230914	114400	12210400	9050	9050	9050	9050	10
421	20230914	114300	12119900	9060	9060	9060	9060	1
422	20230914	114200	12110840	9060	9060	9060	9060	13
423	20230914	114100	11993060	9060	9060	9060	9060	11
424	20230914	114000	11893400	9060	9060	9060	9060	0
425	20230914	113900	11893400	9060	9060	9060	9060	11
426	20230914	113800	11793740	9060	9060	9060	9060	13
427	20230914	113700	11675960	9060	9060	9060	9060	0
428	20230914	113600	11675960	9060	9060	9060	9060	12
429	20230914	113500	11567240	9060	9060	9060	9060	2
430	20230914	113400	11549120	9060	9060	9060	9060	13
431	20230914	113300	11431340	9060	9060	9060	9060	10
432	20230914	113200	11340740	9060	9060	9060	9060	0
433	20230914	113100	11340740	9060	9060	9060	9060	13
434	20230914	113000	11222960	9070	9070	9070	9070	0
435	20230914	112900	11222960	9070	9070	9070	9070	1
436	20230914	112800	11213890	9060	9060	9060	9060	12
437	20230914	112700	11105170	9060	9060	9060	9060	2
438	20230914	112600	11087050	9060	9060	9060	9060	12
439	20230914	112500	10978330	9060	9060	9060	9060	10
440	20230914	112400	10887730	9060	9060	9060	9060	1
441	20230914	112300	10878670	9060	9060	9060	9060	23
442	20230914	112200	10670290	9060	9060	9060	9060	73
443	20230914	112100	10008910	9060	9070	9070	9060	12
444	20230914	112000	9900090	9060	9060	9060	9060	13
445	20230914	111900	9782310	9060	9060	9060	9060	1
446	20230914	111800	9773250	9060	9060	9060	9060	13
447	20230914	111700	9655470	9060	9060	9060	9060	10
448	20230914	111600	9564870	9060	9060	9060	9060	0
449	20230914	111500	9564870	9060	9070	9080	9060	7
450	20230914	111400	9501350	9070	9060	9070	9060	11
451	20230914	111300	9401680	9070	9070	9070	9070	1
452	20230914	111200	9392610	9060	9060	9060	9060	13
453	20230914	111100	9274830	9070	9060	9070	9060	3
454	20230914	111000	9247640	9060	9060	9060	9060	10
455	20230914	110900	9157040	9060	9060	9060	9060	13
456	20230914	110800	9039260	9060	9060	9060	9060	0
457	20230914	110700	9039260	9060	9060	9060	9060	16
458	20230914	110600	8894300	9060	9060	9060	9060	12
459	20230914	110500	8785580	9060	9060	9060	9060	0
460	20230914	110400	8785580	9060	9060	9060	9060	13
461	20230914	110300	8667800	9060	9060	9060	9060	2
462	20230914	110200	8649680	9060	9060	9060	9060	10
463	20230914	110100	8559080	9060	9060	9060	9060	13
464	20230914	110000	8441300	9060	9060	9060	9060	0
465	20230914	105900	8441300	9060	9060	9060	9060	12
466	20230914	105800	8332580	9060	9070	9070	9060	9
467	20230914	105700	8250960	9070	9070	9070	9070	0
468	20230914	105600	8250960	9070	9070	9070	9070	13
469	20230914	105500	8133050	9070	9070	9070	9070	2
470	20230914	105400	8114910	9070	9070	9070	9070	10
471	20230914	105300	8024210	9070	9070	9070	9070	13
472	20230914	105200	7906300	9070	9070	9070	9070	0
473	20230914	105100	7906300	9070	9070	9070	9070	11
474	20230914	105000	7806530	9070	9070	9070	9070	13
475	20230914	104900	7688620	9070	9070	9070	9070	1
476	20230914	104800	7679550	9070	9060	9070	9060	18
477	20230914	104700	7516310	9060	9060	9060	9060	13
478	20230914	104600	7398530	9060	9070	9070	9060	32
479	20230914	104500	7108510	9080	9060	9080	9060	221
480	20230914	104400	5104110	9060	9060	9060	9060	2
481	20230914	104300	5085990	9060	9050	9060	9050	23
482	20230914	104200	4877730	9050	9050	9050	9050	13
483	20230914	104100	4760080	9050	9050	9050	9050	0
484	20230914	104000	4760080	9050	9050	9050	9050	12
485	20230914	103900	4651480	9050	9050	9050	9050	1
486	20230914	103800	4642430	9050	9050	9050	9050	11
487	20230914	103700	4542880	9060	9060	9060	9060	0
488	20230914	103600	4542880	9060	9050	9060	9050	9
489	20230914	103500	4461410	9050	9050	9050	9050	24
490	20230914	103400	4244210	9050	9050	9050	9050	13
491	20230914	103300	4126560	9050	9050	9050	9050	0
492	20230914	103200	4126560	9050	9050	9050	9050	12
493	20230914	103100	4017960	9050	9050	9050	9050	2
494	20230914	103000	3999860	9050	9050	9050	9050	11
495	20230914	102900	3900310	9060	9050	9060	9050	13
496	20230914	102800	3782650	9050	9050	9050	9050	0
497	20230914	102700	3782650	9050	9050	9050	9050	13
498	20230914	102600	3665000	9050	9050	9050	9050	2
499	20230914	102500	3646900	9050	9060	9060	9050	12
500	20230914	102400	3538290	9050	9050	9050	9050	12
501	20230914	102300	3429690	9060	9050	9060	9050	3
502	20230914	102200	3402530	9050	9050	9050	9050	11
503	20230914	102100	3302980	9060	9050	9060	9050	13
504	20230914	102000	3185320	9060	9060	9060	9060	0
505	20230914	101900	3185320	9060	9060	9060	9060	0
506	20230914	101800	3185320	9060	9050	9060	9050	5
507	20230914	101700	3140050	9050	9050	9050	9050	11
508	20230914	101600	3040500	9050	9050	9050	9050	14
509	20230914	101500	2913800	9050	9040	9050	9040	7
510	20230914	101400	2850470	9040	9040	9040	9040	11
511	20230914	101300	2751030	9040	9040	9040	9040	13
512	20230914	101200	2633510	9040	9040	9040	9040	0
513	20230914	101100	2633510	9040	9050	9050	9040	18
514	20230914	101000	2470760	9050	9040	9050	9040	3
515	20230914	100900	2443630	9040	9050	9050	9040	14
516	20230914	100800	2317040	9040	9040	9040	9040	13
517	20230914	100700	2199520	9040	9040	9040	9040	2
518	20230914	100600	2181440	9040	9040	9040	9040	10
519	20230914	100500	2091040	9050	9050	9050	9050	0
520	20230914	100400	2091040	9050	9040	9050	9040	2
521	20230914	100300	2072950	9050	9050	9050	9050	6
522	20230914	100200	2018650	9050	9060	9060	9050	120
523	20230914	100100	932410	9070	9070	9070	9070	0
524	20230914	100000	932410	9070	9070	9070	9070	0
525	20230914	095900	932410	9070	9070	9070	9070	0
526	20230914	095800	932410	9070	9070	9070	9070	0
527	20230914	095700	932410	9070	9070	9070	9070	0
528	20230914	095600	932410	9070	9070	9070	9070	0
529	20230914	095500	932410	9070	9070	9070	9070	1
530	20230914	095400	923340	9070	9070	9070	9070	0
531	20230914	095300	923340	9070	9070	9070	9070	0
532	20230914	095200	923340	9070	9070	9070	9070	0
533	20230914	095100	923340	9070	9070	9070	9070	0
534	20230914	095000	923340	9070	9070	9070	9070	0
535	20230914	094900	923340	9070	9070	9070	9070	0
536	20230914	094800	923340	9070	9070	9070	9070	0
537	20230914	094700	923340	9070	9070	9070	9070	0
538	20230914	094600	923340	9070	9070	9070	9070	0
539	20230914	094500	923340	9070	9070	9070	9070	0
540	20230914	094400	923340	9070	9070	9070	9070	1
541	20230914	094300	914270	9060	9060	9060	9060	0
542	20230914	094200	914270	9060	9060	9060	9060	0
543	20230914	094100	914270	9060	9060	9060	9060	0
544	20230914	094000	914270	9060	9060	9060	9060	0
545	20230914	093900	914270	9060	9060	9060	9060	0
546	20230914	093800	914270	9060	9060	9060	9060	0
547	20230914	093700	914270	9060	9060	9060	9060	0
548	20230914	093600	914270	9060	9070	9070	9060	2
549	20230914	093500	896140	9070	9070	9070	9070	0
550	20230914	093400	896140	9070	9070	9070	9070	0
551	20230914	093300	896140	9070	9070	9070	9070	0
552	20230914	093200	896140	9070	9070	9070	9070	0
553	20230914	093100	896140	9070	9070	9070	9070	0
554	20230914	093000	896140	9070	9070	9070	9070	1
555	20230914	092900	887070	9070	9070	9070	9070	0
556	20230914	092800	887070	9070	9070	9070	9070	0
557	20230914	092700	887070	9070	9070	9070	9070	1
558	20230914	092600	878000	9080	9080	9080	9080	0
559	20230914	092500	878000	9080	9080	9080	9080	1
560	20230914	092400	868920	9080	9080	9080	9080	0
561	20230914	092300	868920	9080	9080	9080	9080	0
562	20230914	092200	868920	9080	9070	9080	9070	2
563	20230914	092100	850770	9080	9080	9080	9080	0
564	20230914	092000	850770	9080	9080	9080	9080	0
565	20230914	091900	850770	9080	9080	9080	9080	0
566	20230914	091800	850770	9080	9080	9080	9080	0
567	20230914	091700	850770	9080	9070	9080	9070	2
568	20230914	091600	832620	9060	9060	9060	9060	0
569	20230914	091500	832620	9060	9060	9060	9060	0
570	20230914	091400	832620	9060	9060	9060	9060	3
571	20230914	091300	805440	9050	9050	9050	9050	0
572	20230914	091200	805440	9050	9050	9050	9050	0
573	20230914	091100	805440	9050	9050	9050	9050	0
574	20230914	091000	805440	9050	9050	9050	9050	1
575	20230914	090900	796390	9050	9060	9060	9050	5
576	20230914	090800	751130	9050	9050	9050	9050	8
577	20230914	090700	678730	9050	9050	9050	9050	0
578	20230914	090600	678730	9050	9050	9050	9050	4
579	20230914	090500	642530	9050	9050	9050	9050	69
580	20230914	090400	18080	9040	9040	9040	9040	0
581	20230914	090300	18080	9040	9040	9040	9040	0
582	20230914	090200	18080	9040	9040	9040	9040	0
583	20230914	090100	18080	9040	9040	9040	9040	0
584	20230914	090000	18080	9040	9040	9040	9040	2