KissMeData/010400/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	185000	54572680	5280	5280	5280	5280	299
3	20230905	184900	54572680	5280	5280	5280	5280	0
4	20230905	184800	54572680	5280	5280	5280	5280	0
5	20230905	184700	54572680	5280	5280	5280	5280	0
6	20230905	184600	54572680	5280	5280	5280	5280	0
7	20230905	184500	54572680	5280	5280	5280	5280	0
8	20230905	184400	54572680	5280	5280	5280	5280	0
9	20230905	184300	54572680	5280	5280	5280	5280	0
10	20230905	184200	54572680	5280	5280	5280	5280	0
11	20230905	184100	54572680	5280	5280	5280	5280	0
12	20230905	184000	54572680	5280	5280	5280	5280	0
13	20230905	183900	54572680	5280	5280	5280	5280	0
14	20230905	183800	54572680	5280	5280	5280	5280	0
15	20230905	183700	54572680	5280	5280	5280	5280	0
16	20230905	183600	54572680	5280	5280	5280	5280	0
17	20230905	183500	54572680	5280	5280	5280	5280	0
18	20230905	183400	54572680	5280	5280	5280	5280	0
19	20230905	183300	54572680	5280	5280	5280	5280	0
20	20230905	183200	54572680	5280	5280	5280	5280	0
21	20230905	183100	54572680	5280	5280	5280	5280	0
22	20230905	183000	54572680	5280	5280	5280	5280	0
23	20230905	182900	54572680	5280	5280	5280	5280	0
24	20230905	182800	54572680	5280	5280	5280	5280	0
25	20230905	182700	54572680	5280	5280	5280	5280	0
26	20230905	182600	54572680	5280	5280	5280	5280	0
27	20230905	182500	54572680	5280	5280	5280	5280	0
28	20230905	182400	54572680	5280	5280	5280	5280	0
29	20230905	182300	54572680	5280	5280	5280	5280	0
30	20230905	182200	54572680	5280	5280	5280	5280	0
31	20230905	182100	54572680	5280	5280	5280	5280	0
32	20230905	182000	54572680	5280	5280	5280	5280	299
33	20230905	181900	54572680	5280	5280	5280	5280	0
34	20230905	181800	54572680	5280	5280	5280	5280	0
35	20230905	181700	54572680	5280	5280	5280	5280	0
36	20230905	181600	54572680	5280	5280	5280	5280	0
37	20230905	181500	54572680	5280	5280	5280	5280	0
38	20230905	181400	54572680	5280	5280	5280	5280	0
39	20230905	181300	54572680	5280	5280	5280	5280	0
40	20230905	181200	54572680	5280	5280	5280	5280	0
41	20230905	181100	54572680	5280	5280	5280	5280	0
42	20230905	181000	54572680	5280	5280	5280	5280	0
43	20230905	180900	54572680	5280	5280	5280	5280	0
44	20230905	180800	54572680	5280	5280	5280	5280	0
45	20230905	180700	54572680	5280	5280	5280	5280	0
46	20230905	180600	54572680	5280	5280	5280	5280	0
47	20230905	180500	54572680	5280	5280	5280	5280	0
48	20230905	180400	54572680	5280	5280	5280	5280	0
49	20230905	180300	54572680	5280	5280	5280	5280	0
50	20230905	180200	54572680	5280	5280	5280	5280	0
51	20230905	180100	54572680	5280	5280	5280	5280	0
52	20230905	180000	54572680	5280	5280	5280	5280	0
53	20230905	175900	54572680	5280	5280	5280	5280	0
54	20230905	175800	54572680	5280	5280	5280	5280	0
55	20230905	175700	54572680	5280	5280	5280	5280	0
56	20230905	175600	54572680	5280	5280	5280	5280	0
57	20230905	175500	54572680	5280	5280	5280	5280	0
58	20230905	175400	54572680	5280	5280	5280	5280	0
59	20230905	175300	54572680	5280	5280	5280	5280	0
60	20230905	175200	54572680	5280	5280	5280	5280	0
61	20230905	175100	54572680	5280	5280	5280	5280	0
62	20230905	175000	54572680	5280	5280	5280	5280	299
63	20230905	174900	54572680	5280	5280	5280	5280	0
64	20230905	174800	54572680	5280	5280	5280	5280	0
65	20230905	174700	54572680	5280	5280	5280	5280	0
66	20230905	174600	54572680	5280	5280	5280	5280	0
67	20230905	174500	54572680	5280	5280	5280	5280	0
68	20230905	174400	54572680	5280	5280	5280	5280	0
69	20230905	174300	54572680	5280	5280	5280	5280	0
70	20230905	174200	54572680	5280	5280	5280	5280	0
71	20230905	174100	54572680	5280	5280	5280	5280	0
72	20230905	174000	54572680	5280	5280	5280	5280	0
73	20230905	173900	54572680	5280	5280	5280	5280	0
74	20230905	173800	54572680	5280	5280	5280	5280	0
75	20230905	173700	54572680	5280	5280	5280	5280	0
76	20230905	173600	54572680	5280	5280	5280	5280	0
77	20230905	173500	54572680	5280	5280	5280	5280	0
78	20230905	173400	54572680	5280	5280	5280	5280	0
79	20230905	173300	54572680	5280	5280	5280	5280	0
80	20230905	173200	54572680	5280	5280	5280	5280	0
81	20230905	173100	54572680	5280	5280	5280	5280	0
82	20230905	173000	54572680	5280	5280	5280	5280	0
83	20230905	172900	54572680	5280	5280	5280	5280	0
84	20230905	172800	54572680	5280	5280	5280	5280	0
85	20230905	172700	54572680	5280	5280	5280	5280	0
86	20230905	172600	54572680	5280	5280	5280	5280	0
87	20230905	172500	54572680	5280	5280	5280	5280	0
88	20230905	172400	54572680	5280	5280	5280	5280	0
89	20230905	172300	54572680	5280	5280	5280	5280	0
90	20230905	172200	54572680	5280	5280	5280	5280	0
91	20230905	172100	54572680	5280	5280	5280	5280	0
92	20230905	172000	54572680	5280	5280	5280	5280	299
93	20230905	171900	54572680	5280	5280	5280	5280	0
94	20230905	171800	54572680	5280	5280	5280	5280	0
95	20230905	171700	54572680	5280	5280	5280	5280	0
96	20230905	171600	54572680	5280	5280	5280	5280	0
97	20230905	171500	54572680	5280	5280	5280	5280	0
98	20230905	171400	54572680	5280	5280	5280	5280	0
99	20230905	171300	54572680	5280	5280	5280	5280	0
100	20230905	171200	54572680	5280	5280	5280	5280	0
101	20230905	171100	54572680	5280	5280	5280	5280	0
102	20230905	171000	54572680	5280	5280	5280	5280	0
103	20230905	170900	54572680	5280	5280	5280	5280	0
104	20230905	170800	54572680	5280	5280	5280	5280	0
105	20230905	170700	54572680	5280	5280	5280	5280	0
106	20230905	170600	54572680	5280	5280	5280	5280	0
107	20230905	170500	54572680	5280	5280	5280	5280	0
108	20230905	170400	54572680	5280	5280	5280	5280	0
109	20230905	170300	54572680	5280	5280	5280	5280	0
110	20230905	170200	54572680	5280	5280	5280	5280	0
111	20230905	170100	54572680	5280	5280	5280	5280	0
112	20230905	170000	54572680	5280	5280	5280	5280	0
113	20230905	165900	54572680	5280	5280	5280	5280	0
114	20230905	165800	54572680	5280	5280	5280	5280	0
115	20230905	165700	54572680	5280	5280	5280	5280	0
116	20230905	165600	54572680	5280	5280	5280	5280	0
117	20230905	165500	54572680	5280	5280	5280	5280	0
118	20230905	165400	54572680	5280	5280	5280	5280	0
119	20230905	165300	54572680	5280	5280	5280	5280	0
120	20230905	165200	54572680	5280	5280	5280	5280	0
121	20230905	165100	54572680	5280	5280	5280	5280	0
122	20230905	165000	54572680	5280	5280	5280	5280	299
123	20230905	164900	54572680	5280	5280	5280	5280	0
124	20230905	164800	54572680	5280	5280	5280	5280	0
125	20230905	164700	54572680	5280	5280	5280	5280	0
126	20230905	164600	54572680	5280	5280	5280	5280	0
127	20230905	164500	54572680	5280	5280	5280	5280	0
128	20230905	164400	54572680	5280	5280	5280	5280	0
129	20230905	164300	54572680	5280	5280	5280	5280	0
130	20230905	164200	54572680	5280	5280	5280	5280	0
131	20230905	164100	54572680	5280	5280	5280	5280	0
132	20230905	164000	54572680	5280	5280	5280	5280	0
133	20230905	163900	54572680	5280	5280	5280	5280	0
134	20230905	163800	54572680	5280	5280	5280	5280	0
135	20230905	163700	54572680	5280	5280	5280	5280	0
136	20230905	163600	54572680	5280	5280	5280	5280	0
137	20230905	163500	54572680	5280	5280	5280	5280	0
138	20230905	163400	54572680	5280	5280	5280	5280	0
139	20230905	163300	54572680	5280	5280	5280	5280	0
140	20230905	163200	54572680	5280	5280	5280	5280	0
141	20230905	163100	54572680	5280	5280	5280	5280	0
142	20230905	163000	54572680	5280	5280	5280	5280	0
143	20230905	162900	54572680	5280	5280	5280	5280	0
144	20230905	162800	54572680	5280	5280	5280	5280	0
145	20230905	162700	54572680	5280	5280	5280	5280	0
146	20230905	162600	54572680	5280	5280	5280	5280	0
147	20230905	162500	54572680	5280	5280	5280	5280	0
148	20230905	162400	54572680	5280	5280	5280	5280	0
149	20230905	162300	54572680	5280	5280	5280	5280	0
150	20230905	162200	54572680	5280	5280	5280	5280	0
151	20230905	162100	54572680	5280	5280	5280	5280	0
152	20230905	162000	54572680	5280	5280	5280	5280	299
153	20230905	161900	54572680	5280	5280	5280	5280	0
154	20230905	161800	54572680	5280	5280	5280	5280	0
155	20230905	161700	54572680	5280	5280	5280	5280	0
156	20230905	161600	54572680	5280	5280	5280	5280	0
157	20230905	161500	54572680	5280	5280	5280	5280	0
158	20230905	161400	54572680	5280	5280	5280	5280	0
159	20230905	161300	54572680	5280	5280	5280	5280	0
160	20230905	161200	54572680	5280	5280	5280	5280	0
161	20230905	161100	54572680	5280	5280	5280	5280	0
162	20230905	161000	54572680	5280	5280	5280	5280	0
163	20230905	160900	54572680	5280	5280	5280	5280	0
164	20230905	160800	54572680	5280	5280	5280	5280	0
165	20230905	160700	54572680	5280	5280	5280	5280	0
166	20230905	160600	54572680	5280	5280	5280	5280	0
167	20230905	160500	54572680	5280	5280	5280	5280	0
168	20230905	160400	54572680	5280	5280	5280	5280	0
169	20230905	160300	54572680	5280	5280	5280	5280	0
170	20230905	160200	54572680	5280	5280	5280	5280	0
171	20230905	160100	54572680	5280	5280	5280	5280	0
172	20230905	160000	54572680	5280	5280	5280	5280	0
173	20230905	155900	54572680	5280	5280	5280	5280	0
174	20230905	155800	54572680	5280	5280	5280	5280	0
175	20230905	155700	54572680	5280	5280	5280	5280	0
176	20230905	155600	54572680	5280	5280	5280	5280	0
177	20230905	155500	54572680	5280	5280	5280	5280	0
178	20230905	155400	54572680	5280	5280	5280	5280	0
179	20230905	155300	54572680	5280	5280	5280	5280	0
180	20230905	155200	54572680	5280	5280	5280	5280	0
181	20230905	155100	54572680	5280	5280	5280	5280	0
182	20230905	155000	54572680	5280	5280	5280	5280	299
183	20230905	154900	54572680	5280	5280	5280	5280	0
184	20230905	154800	54572680	5280	5280	5280	5280	0
185	20230905	154700	54572680	5280	5280	5280	5280	0
186	20230905	154600	54572680	5280	5280	5280	5280	0
187	20230905	154500	54572680	5280	5280	5280	5280	0
188	20230905	154400	54572680	5280	5280	5280	5280	0
189	20230905	154300	54572680	5280	5280	5280	5280	0
190	20230905	154200	54572680	5280	5280	5280	5280	0
191	20230905	154100	54572680	5280	5280	5280	5280	0
192	20230905	154000	54572680	5280	5280	5280	5280	0
193	20230905	153900	54572680	5280	5280	5280	5280	0
194	20230905	153800	54572680	5280	5280	5280	5280	0
195	20230905	153700	54572680	5280	5280	5280	5280	0
196	20230905	153600	54572680	5280	5280	5280	5280	0
197	20230905	153500	54572680	5280	5280	5280	5280	0
198	20230905	153400	54572680	5280	5280	5280	5280	0
199	20230905	153300	54572680	5280	5280	5280	5280	0
200	20230905	153200	54572680	5280	5280	5280	5280	0
201	20230905	153100	54572680	5280	5280	5280	5280	0
202	20230905	153000	54572680	5280	5280	5280	5280	299
203	20230905	152900	52993960	5310	5310	5310	5310	0
204	20230905	152800	52993960	5310	5310	5310	5310	0
205	20230905	152700	52993960	5310	5310	5310	5310	0
206	20230905	152600	52993960	5310	5310	5310	5310	0
207	20230905	152500	52993960	5310	5310	5310	5310	0
208	20230905	152400	52993960	5310	5310	5310	5310	0
209	20230905	152300	52993960	5310	5310	5310	5310	0
210	20230905	152200	52993960	5310	5310	5310	5310	0
211	20230905	152100	52993960	5310	5310	5310	5310	0
212	20230905	152000	52993960	5310	5310	5310	5310	0
213	20230905	151900	52993960	5310	5310	5310	5310	0
214	20230905	151800	52993960	5310	5310	5310	5310	0
215	20230905	151700	52993960	5310	5310	5310	5310	0
216	20230905	151600	52993960	5310	5310	5310	5310	0
217	20230905	151500	52993960	5310	5310	5310	5310	0
218	20230905	151400	52993960	5310	5310	5310	5310	0
219	20230905	151300	52993960	5310	5310	5310	5310	0
220	20230905	151200	52993960	5310	5310	5310	5310	0
221	20230905	151100	52993960	5310	5310	5310	5310	0
222	20230905	151000	52993960	5310	5310	5310	5310	0
223	20230905	150900	52993960	5310	5310	5310	5310	0
224	20230905	150800	52993960	5310	5310	5310	5310	0
225	20230905	150700	52993960	5310	5310	5310	5310	0
226	20230905	150600	52993960	5310	5310	5310	5310	0
227	20230905	150500	52993960	5310	5310	5310	5310	0
228	20230905	150400	52993960	5310	5310	5310	5310	0
229	20230905	150300	52993960	5310	5310	5310	5310	0
230	20230905	150200	52993960	5310	5310	5310	5310	0
231	20230905	150100	52993960	5310	5310	5310	5310	0
232	20230905	150000	52993960	5310	5310	5310	5310	0
233	20230905	145900	52993960	5310	5310	5310	5310	0
234	20230905	145800	52993960	5310	5310	5310	5310	0
235	20230905	145700	52993960	5310	5310	5310	5310	0
236	20230905	145600	52993960	5310	5310	5310	5310	0
237	20230905	145500	52993960	5310	5310	5310	5310	0
238	20230905	145400	52993960	5310	5310	5310	5310	0
239	20230905	145300	52993960	5310	5310	5310	5310	1
240	20230905	145200	52988650	5320	5320	5320	5320	0
241	20230905	145100	52988650	5320	5320	5320	5320	0
242	20230905	145000	52988650	5320	5320	5320	5320	0
243	20230905	144900	52988650	5320	5320	5320	5320	0
244	20230905	144800	52988650	5320	5320	5320	5320	0
245	20230905	144700	52988650	5320	5320	5320	5320	0
246	20230905	144600	52988650	5320	5320	5320	5320	0
247	20230905	144500	52988650	5320	5320	5320	5320	0
248	20230905	144400	52988650	5320	5320	5320	5320	0
249	20230905	144300	52988650	5320	5320	5320	5320	2
250	20230905	144200	52978010	5340	5340	5340	5340	0
251	20230905	144100	52978010	5340	5320	5340	5320	60
252	20230905	144000	52657710	5340	5340	5340	5340	0
253	20230905	143900	52657710	5340	5340	5340	5340	0
254	20230905	143800	52657710	5340	5340	5340	5340	0
255	20230905	143700	52657710	5340	5340	5340	5340	0
256	20230905	143600	52657710	5340	5340	5340	5340	0
257	20230905	143500	52657710	5340	5340	5340	5340	0
258	20230905	143400	52657710	5340	5300	5340	5300	288
259	20230905	143300	51131210	5300	5300	5300	5300	0
260	20230905	143200	51131210	5300	5300	5300	5300	0
261	20230905	143100	51131210	5300	5300	5300	5300	1
262	20230905	143000	51125910	5300	5300	5300	5300	1
263	20230905	142900	51120610	5300	5300	5300	5300	0
264	20230905	142800	51120610	5300	5300	5300	5300	1
265	20230905	142700	51115310	5300	5300	5300	5300	0
266	20230905	142600	51115310	5300	5300	5300	5300	1
267	20230905	142500	51110010	5300	5300	5300	5300	0
268	20230905	142400	51110010	5300	5300	5300	5300	0
269	20230905	142300	51110010	5300	5300	5300	5300	0
270	20230905	142200	51110010	5300	5300	5300	5300	0
271	20230905	142100	51110010	5300	5300	5300	5300	28
272	20230905	142000	50961610	5290	5290	5290	5290	0
273	20230905	141900	50961610	5290	5290	5290	5290	0
274	20230905	141800	50961610	5290	5290	5290	5290	0
275	20230905	141700	50961610	5290	5290	5290	5290	0
276	20230905	141600	50961610	5290	5290	5290	5290	2
277	20230905	141500	50951030	5300	5300	5300	5300	130
278	20230905	141400	50262030	5290	5290	5290	5290	0
279	20230905	141300	50262030	5290	5290	5290	5290	0
280	20230905	141200	50262030	5290	5290	5290	5290	0
281	20230905	141100	50262030	5290	5290	5290	5290	10
282	20230905	141000	50209130	5300	5300	5300	5300	0
283	20230905	140900	50209130	5300	5300	5300	5300	0
284	20230905	140800	50209130	5300	5300	5300	5300	0
285	20230905	140700	50209130	5300	5300	5300	5300	0
286	20230905	140600	50209130	5300	5300	5300	5300	0
287	20230905	140500	50209130	5300	5300	5300	5300	0
288	20230905	140400	50209130	5300	5300	5300	5300	0
289	20230905	140300	50209130	5300	5300	5300	5300	0
290	20230905	140200	50209130	5300	5300	5300	5300	0
291	20230905	140100	50209130	5300	5300	5300	5300	0
292	20230905	140000	50209130	5300	5300	5300	5300	0
293	20230905	135900	50209130	5300	5300	5300	5300	120
294	20230905	135800	49573130	5300	5300	5300	5300	0
295	20230905	135700	49573130	5300	5300	5300	5300	0
296	20230905	135600	49573130	5300	5300	5300	5300	0
297	20230905	135500	49573130	5300	5300	5300	5300	0
298	20230905	135400	49573130	5300	5300	5300	5300	0
299	20230905	135300	49573130	5300	5300	5300	5300	0
300	20230905	135200	49573130	5300	5300	5300	5300	37
301	20230905	135100	49377030	5300	5300	5300	5300	0
302	20230905	135000	49377030	5300	5300	5300	5300	0
303	20230905	134900	49377030	5300	5300	5300	5300	0
304	20230905	134800	49377030	5300	5300	5300	5300	0
305	20230905	134700	49377030	5300	5300	5300	5300	10
306	20230905	134600	49324030	5300	5300	5300	5300	0
307	20230905	134500	49324030	5300	5300	5300	5300	0
308	20230905	134400	49324030	5300	5300	5300	5300	2
309	20230905	134300	49313430	5290	5290	5290	5290	0
310	20230905	134200	49313430	5290	5290	5290	5290	0
311	20230905	134100	49313430	5290	5290	5290	5290	0
312	20230905	134000	49313430	5290	5290	5290	5290	10
313	20230905	133900	49260530	5280	5280	5280	5280	0
314	20230905	133800	49260530	5280	5280	5280	5280	0
315	20230905	133700	49260530	5280	5280	5280	5280	95
316	20230905	133600	48758930	5300	5300	5300	5300	0
317	20230905	133500	48758930	5300	5300	5300	5300	0
318	20230905	133400	48758930	5300	5300	5300	5300	0
319	20230905	133300	48758930	5300	5300	5300	5300	0
320	20230905	133200	48758930	5300	5300	5300	5300	0
321	20230905	133100	48758930	5300	5300	5300	5300	0
322	20230905	133000	48758930	5300	5300	5300	5300	2
323	20230905	132900	48748330	5280	5280	5280	5280	110
324	20230905	132800	48167530	5290	5290	5290	5290	10
325	20230905	132700	48114630	5300	5300	5300	5300	0
326	20230905	132600	48114630	5300	5300	5300	5300	0
327	20230905	132500	48114630	5300	5300	5300	5300	0
328	20230905	132400	48114630	5300	5300	5300	5300	0
329	20230905	132300	48114630	5300	5300	5300	5300	0
330	20230905	132200	48114630	5300	5300	5300	5300	0
331	20230905	132100	48114630	5300	5300	5300	5300	0
332	20230905	132000	48114630	5300	5300	5300	5300	0
333	20230905	131900	48114630	5300	5300	5300	5300	0
334	20230905	131800	48114630	5300	5300	5300	5300	0
335	20230905	131700	48114630	5300	5300	5300	5300	0
336	20230905	131600	48114630	5300	5300	5300	5300	0
337	20230905	131500	48114630	5300	5300	5300	5300	0
338	20230905	131400	48114630	5300	5300	5300	5300	0
339	20230905	131300	48114630	5300	5300	5300	5300	0
340	20230905	131200	48114630	5300	5300	5300	5300	0
341	20230905	131100	48114630	5300	5300	5300	5300	0
342	20230905	131000	48114630	5300	5300	5300	5300	0
343	20230905	130900	48114630	5300	5300	5300	5300	0
344	20230905	130800	48114630	5300	5300	5300	5300	0
345	20230905	130700	48114630	5300	5300	5300	5300	0
346	20230905	130600	48114630	5300	5300	5300	5300	0
347	20230905	130500	48114630	5300	5300	5300	5300	0
348	20230905	130400	48114630	5300	5300	5300	5300	0
349	20230905	130300	48114630	5300	5300	5300	5300	0
350	20230905	130200	48114630	5300	5300	5300	5300	0
351	20230905	130100	48114630	5300	5300	5300	5300	0
352	20230905	130000	48114630	5300	5300	5300	5300	0
353	20230905	125900	48114630	5300	5300	5300	5300	0
354	20230905	125800	48114630	5300	5300	5300	5300	0
355	20230905	125700	48114630	5300	5300	5300	5300	0
356	20230905	125600	48114630	5300	5300	5300	5300	0
357	20230905	125500	48114630	5300	5300	5300	5300	0
358	20230905	125400	48114630	5300	5300	5300	5300	19
359	20230905	125300	48013930	5300	5300	5300	5300	0
360	20230905	125200	48013930	5300	5300	5300	5300	0
361	20230905	125100	48013930	5300	5300	5300	5300	1
362	20230905	125000	48008630	5300	5300	5300	5300	1
363	20230905	124900	48003330	5300	5300	5300	5300	0
364	20230905	124800	48003330	5300	5300	5300	5300	50
365	20230905	124700	47738330	5300	5300	5300	5300	0
366	20230905	124600	47738330	5300	5300	5300	5300	0
367	20230905	124500	47738330	5300	5300	5300	5300	0
368	20230905	124400	47738330	5300	5300	5300	5300	0
369	20230905	124300	47738330	5300	5300	5300	5300	0
370	20230905	124200	47738330	5300	5300	5300	5300	0
371	20230905	124100	47738330	5300	5300	5300	5300	0
372	20230905	124000	47738330	5300	5300	5300	5300	0
373	20230905	123900	47738330	5300	5300	5300	5300	2
374	20230905	123800	47727730	5280	5280	5280	5280	10
375	20230905	123700	47674930	5320	5320	5320	5320	0
376	20230905	123600	47674930	5320	5320	5320	5320	0
377	20230905	123500	47674930	5320	5320	5320	5320	0
378	20230905	123400	47674930	5320	5320	5320	5320	0
379	20230905	123300	47674930	5320	5320	5320	5320	0
380	20230905	123200	47674930	5320	5320	5320	5320	0
381	20230905	123100	47674930	5320	5320	5320	5320	0
382	20230905	123000	47674930	5320	5320	5320	5320	0
383	20230905	122900	47674930	5320	5320	5320	5320	0
384	20230905	122800	47674930	5320	5320	5320	5320	0
385	20230905	122700	47674930	5320	5320	5320	5320	0
386	20230905	122600	47674930	5320	5320	5320	5320	0
387	20230905	122500	47674930	5320	5320	5320	5320	0
388	20230905	122400	47674930	5320	5320	5320	5320	0
389	20230905	122300	47674930	5320	5320	5320	5320	0
390	20230905	122200	47674930	5320	5320	5320	5320	0
391	20230905	122100	47674930	5320	5320	5320	5320	0
392	20230905	122000	47674930	5320	5320	5320	5320	0
393	20230905	121900	47674930	5320	5320	5320	5320	0
394	20230905	121800	47674930	5320	5300	5320	5300	18
395	20230905	121700	47579190	5320	5320	5320	5320	0
396	20230905	121600	47579190	5320	5320	5320	5320	0
397	20230905	121500	47579190	5320	5320	5320	5320	0
398	20230905	121400	47579190	5320	5320	5320	5320	0
399	20230905	121300	47579190	5320	5300	5320	5290	3
400	20230905	121200	47563280	5300	5300	5300	5300	1
401	20230905	121100	47557980	5340	5340	5340	5340	0
402	20230905	121000	47557980	5340	5340	5340	5340	0
403	20230905	120900	47557980	5340	5340	5340	5340	0
404	20230905	120800	47557980	5340	5340	5340	5340	0
405	20230905	120700	47557980	5340	5340	5340	5340	0
406	20230905	120600	47557980	5340	5340	5340	5340	0
407	20230905	120500	47557980	5340	5340	5340	5340	0
408	20230905	120400	47557980	5340	5340	5340	5340	0
409	20230905	120300	47557980	5340	5340	5340	5340	0
410	20230905	120200	47557980	5340	5340	5340	5340	0
411	20230905	120100	47557980	5340	5340	5340	5340	0
412	20230905	120000	47557980	5340	5340	5340	5340	0
413	20230905	115900	47557980	5340	5340	5340	5340	0
414	20230905	115800	47557980	5340	5340	5340	5340	0
415	20230905	115700	47557980	5340	5340	5340	5340	0
416	20230905	115600	47557980	5340	5340	5340	5340	0
417	20230905	115500	47557980	5340	5340	5340	5340	0
418	20230905	115400	47557980	5340	5340	5340	5340	0
419	20230905	115300	47557980	5340	5300	5340	5300	4
420	20230905	115200	47536700	5290	5290	5290	5290	0
421	20230905	115100	47536700	5290	5290	5290	5290	0
422	20230905	115000	47536700	5290	5290	5290	5290	0
423	20230905	114900	47536700	5290	5290	5290	5290	0
424	20230905	114800	47536700	5290	5290	5290	5290	0
425	20230905	114700	47536700	5290	5290	5290	5290	0
426	20230905	114600	47536700	5290	5290	5290	5290	0
427	20230905	114500	47536700	5290	5290	5290	5290	0
428	20230905	114400	47536700	5290	5290	5290	5290	51
429	20230905	114300	47266910	5270	5300	5300	5270	189
430	20230905	114200	46270430	5310	5310	5310	5310	0
431	20230905	114100	46270430	5310	5310	5310	5310	0
432	20230905	114000	46270430	5310	5310	5310	5310	0
433	20230905	113900	46270430	5310	5310	5310	5310	0
434	20230905	113800	46270430	5310	5310	5310	5310	0
435	20230905	113700	46270430	5310	5310	5310	5310	0
436	20230905	113600	46270430	5310	5310	5310	5310	0
437	20230905	113500	46270430	5310	5310	5310	5310	0
438	20230905	113400	46270430	5310	5310	5310	5310	0
439	20230905	113300	46270430	5310	5310	5310	5310	0
440	20230905	113200	46270430	5310	5310	5310	5310	0
441	20230905	113100	46270430	5310	5310	5310	5310	0
442	20230905	113000	46270430	5310	5310	5310	5310	0
443	20230905	112900	46270430	5310	5310	5310	5310	0
444	20230905	112800	46270430	5310	5310	5310	5310	0
445	20230905	112700	46270430	5310	5310	5310	5310	0
446	20230905	112600	46270430	5310	5310	5310	5310	0
447	20230905	112500	46270430	5310	5290	5310	5270	720
448	20230905	112400	42470960	5310	5310	5310	5310	0
449	20230905	112300	42470960	5310	5310	5310	5310	0
450	20230905	112200	42470960	5310	5310	5310	5310	0
451	20230905	112100	42470960	5310	5310	5310	5310	2
452	20230905	112000	42460340	5310	5310	5310	5310	150
453	20230905	111900	41663840	5360	5360	5360	5360	0
454	20230905	111800	41663840	5360	5360	5360	5360	0
455	20230905	111700	41663840	5360	5360	5360	5360	0
456	20230905	111600	41663840	5360	5360	5360	5360	0
457	20230905	111500	41663840	5360	5360	5360	5360	0
458	20230905	111400	41663840	5360	5360	5360	5360	0
459	20230905	111300	41663840	5360	5360	5360	5360	0
460	20230905	111200	41663840	5360	5360	5360	5360	0
461	20230905	111100	41663840	5360	5360	5360	5360	0
462	20230905	111000	41663840	5360	5360	5360	5360	0
463	20230905	110900	41663840	5360	5360	5360	5360	0
464	20230905	110800	41663840	5360	5360	5360	5360	0
465	20230905	110700	41663840	5360	5360	5360	5360	0
466	20230905	110600	41663840	5360	5360	5360	5360	0
467	20230905	110500	41663840	5360	5360	5360	5360	0
468	20230905	110400	41663840	5360	5360	5360	5360	0
469	20230905	110300	41663840	5360	5360	5360	5360	0
470	20230905	110200	41663840	5360	5360	5360	5360	0
471	20230905	110100	41663840	5360	5360	5360	5360	0
472	20230905	110000	41663840	5360	5360	5360	5360	0
473	20230905	105900	41663840	5360	5360	5360	5360	0
474	20230905	105800	41663840	5360	5360	5360	5360	0
475	20230905	105700	41663840	5360	5360	5360	5360	0
476	20230905	105600	41663840	5360	5320	5360	5320	2
477	20230905	105500	41653160	5310	5310	5310	5310	0
478	20230905	105400	41653160	5310	5310	5310	5310	2
479	20230905	105300	41642540	5300	5300	5300	5300	2
480	20230905	105200	41631940	5290	5310	5310	5290	290
481	20230905	105100	40096810	5330	5330	5330	5330	0
482	20230905	105000	40096810	5330	5330	5330	5330	0
483	20230905	104900	40096810	5330	5330	5330	5330	0
484	20230905	104800	40096810	5330	5330	5330	5330	0
485	20230905	104700	40096810	5330	5330	5330	5330	0
486	20230905	104600	40096810	5330	5330	5330	5330	0
487	20230905	104500	40096810	5330	5330	5330	5330	0
488	20230905	104400	40096810	5330	5330	5330	5330	1
489	20230905	104300	40091480	5310	5310	5310	5310	0
490	20230905	104200	40091480	5310	5310	5310	5310	26
491	20230905	104100	39953420	5310	5310	5310	5310	50
492	20230905	104000	39687920	5370	5310	5370	5310	4
493	20230905	103900	39666610	5300	5300	5300	5300	0
494	20230905	103800	39666610	5300	5300	5300	5300	0
495	20230905	103700	39666610	5300	5300	5300	5300	0
496	20230905	103600	39666610	5300	5300	5300	5300	0
497	20230905	103500	39666610	5300	5300	5300	5300	0
498	20230905	103400	39666610	5300	5300	5300	5300	0
499	20230905	103300	39666610	5300	5300	5300	5300	5
500	20230905	103200	39640110	5390	5390	5390	5390	0
501	20230905	103100	39640110	5390	5310	5390	5310	93
502	20230905	103000	39146110	5310	5310	5310	5310	0
503	20230905	102900	39146110	5310	5310	5310	5310	4
504	20230905	102800	39124870	5310	5300	5310	5300	6
505	20230905	102700	39093040	5360	5370	5370	5360	110
506	20230905	102600	38502470	5370	5370	5370	5370	23
507	20230905	102500	38378960	5400	5370	5440	5370	458
508	20230905	102400	35902550	5360	5360	5360	5360	0
509	20230905	102300	35902550	5360	5360	5360	5360	31
510	20230905	102200	35736390	5350	5350	5350	5350	0
511	20230905	102100	35736390	5350	5350	5350	5350	372
512	20230905	102000	33746190	5340	5350	5380	5340	376
513	20230905	101900	31723430	5440	5330	5440	5330	100
514	20230905	101800	31181220	5370	5360	5370	5320	7
515	20230905	101700	31143690	5370	5300	5370	5300	378
516	20230905	101600	29125680	5300	5300	5300	5300	0
517	20230905	101500	29125680	5300	5300	5310	5300	50
518	20230905	101400	28860670	5300	5320	5320	5300	717
519	20230905	101300	25056630	5300	5300	5350	5300	758
520	20230905	101200	21032260	5300	5280	5300	5280	17
521	20230905	101100	20942460	5280	5290	5290	5280	154
522	20230905	101000	20129310	5290	5290	5290	5290	22
523	20230905	100900	20012930	5290	5290	5290	5290	222
524	20230905	100800	18838550	5320	5320	5320	5320	0
525	20230905	100700	18838550	5320	5320	5320	5320	0
526	20230905	100600	18838550	5320	5310	5320	5310	3
527	20230905	100500	18822600	5310	5300	5310	5290	401
528	20230905	100400	16701210	5320	5320	5320	5320	0
529	20230905	100300	16701210	5320	5320	5320	5320	0
530	20230905	100200	16701210	5320	5320	5320	5320	0
531	20230905	100100	16701210	5320	5320	5320	5320	0
532	20230905	100000	16701210	5320	5320	5320	5320	0
533	20230905	095900	16701210	5320	5320	5320	5320	0
534	20230905	095800	16701210	5320	5320	5320	5320	0
535	20230905	095700	16701210	5320	5320	5320	5320	0
536	20230905	095600	16701210	5320	5320	5320	5320	0
537	20230905	095500	16701210	5320	5320	5320	5320	0
538	20230905	095400	16701210	5320	5310	5320	5310	2
539	20230905	095300	16690580	5300	5300	5300	5300	0
540	20230905	095200	16690580	5300	5300	5300	5300	63
541	20230905	095100	16356680	5310	5310	5310	5310	10
542	20230905	095000	16303580	5310	5310	5310	5310	2
543	20230905	094900	16292960	5320	5320	5320	5320	0
544	20230905	094800	16292960	5320	5320	5320	5320	0
545	20230905	094700	16292960	5320	5320	5320	5320	0
546	20230905	094600	16292960	5320	5320	5320	5320	0
547	20230905	094500	16292960	5320	5320	5320	5320	0
548	20230905	094400	16292960	5320	5320	5320	5320	0
549	20230905	094300	16292960	5320	5320	5320	5320	0
550	20230905	094200	16292960	5320	5320	5320	5320	0
551	20230905	094100	16292960	5320	5300	5320	5300	51
552	20230905	094000	16022630	5320	5320	5320	5320	0
553	20230905	093900	16022630	5320	5320	5320	5320	0
554	20230905	093800	16022630	5320	5320	5320	5320	0
555	20230905	093700	16022630	5320	5320	5320	5320	0
556	20230905	093600	16022630	5320	5320	5320	5320	2
557	20230905	093500	16011990	5320	5320	5320	5320	20
558	20230905	093400	15905590	5320	5320	5320	5320	0
559	20230905	093300	15905590	5320	5320	5320	5320	0
560	20230905	093200	15905590	5320	5320	5320	5320	0
561	20230905	093100	15905590	5320	5320	5320	5320	0
562	20230905	093000	15905590	5320	5310	5320	5300	688
563	20230905	092900	12258260	5310	5310	5310	5300	549
564	20230905	092800	9348330	5320	5320	5320	5320	0
565	20230905	092700	9348330	5320	5310	5320	5310	23
566	20230905	092600	9226180	5310	5330	5330	5310	56
567	20230905	092500	8928420	5330	5330	5330	5330	41
568	20230905	092400	8709890	5350	5350	5350	5350	0
569	20230905	092300	8709890	5350	5350	5350	5350	2
570	20230905	092200	8699190	5330	5330	5330	5330	0
571	20230905	092100	8699190	5330	5330	5330	5330	3
572	20230905	092000	8683200	5360	5360	5360	5360	0
573	20230905	091900	8683200	5360	5360	5360	5360	0
574	20230905	091800	8683200	5360	5360	5360	5360	0
575	20230905	091700	8683200	5360	5360	5360	5360	0
576	20230905	091600	8683200	5360	5360	5360	5360	0
577	20230905	091500	8683200	5360	5340	5360	5340	643
578	20230905	091400	5249540	5340	5350	5360	5340	455
579	20230905	091300	2819710	5360	5360	5360	5360	0
580	20230905	091200	2819710	5360	5360	5360	5360	2
581	20230905	091100	2808990	5360	5360	5360	5360	0
582	20230905	091000	2808990	5360	5360	5360	5360	0
583	20230905	090900	2808990	5360	5360	5360	5360	102
584	20230905	090800	2262270	5350	5360	5360	5350	53
585	20230905	090700	1978700	5360	5360	5360	5360	0
586	20230905	090600	1978700	5360	5360	5360	5360	0
587	20230905	090500	1978700	5360	5350	5360	5350	3
588	20230905	090400	1962630	5350	5360	5360	5350	104
589	20230905	090300	1405200	5370	5370	5370	5370	2
590	20230905	090200	1394460	5350	5350	5350	5350	37
591	20230905	090100	1196510	5350	5350	5350	5350	0
592	20230905	090000	1196510	5350	5340	5350	5340	224