KissMeData/068930/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	192900	88760660	5890	5890	5890	5890	232
3	20230901	192800	88760660	5890	5890	5890	5890	0
4	20230901	192700	88760660	5890	5890	5890	5890	0
5	20230901	192600	88760660	5890	5890	5890	5890	0
6	20230901	192500	88760660	5890	5890	5890	5890	0
7	20230901	192400	88760660	5890	5890	5890	5890	0
8	20230901	192300	88760660	5890	5890	5890	5890	0
9	20230901	192200	88760660	5890	5890	5890	5890	0
10	20230901	192100	88760660	5890	5890	5890	5890	0
11	20230901	192000	88760660	5890	5890	5890	5890	0
12	20230901	191900	88760660	5890	5890	5890	5890	0
13	20230901	191800	88760660	5890	5890	5890	5890	0
14	20230901	191700	88760660	5890	5890	5890	5890	0
15	20230901	191600	88760660	5890	5890	5890	5890	0
16	20230901	191500	88760660	5890	5890	5890	5890	0
17	20230901	191400	88760660	5890	5890	5890	5890	0
18	20230901	191300	88760660	5890	5890	5890	5890	0
19	20230901	191200	88760660	5890	5890	5890	5890	0
20	20230901	191100	88760660	5890	5890	5890	5890	0
21	20230901	191000	88760660	5890	5890	5890	5890	0
22	20230901	190900	88760660	5890	5890	5890	5890	0
23	20230901	190800	88760660	5890	5890	5890	5890	0
24	20230901	190700	88760660	5890	5890	5890	5890	0
25	20230901	190600	88760660	5890	5890	5890	5890	0
26	20230901	190500	88760660	5890	5890	5890	5890	0
27	20230901	190400	88760660	5890	5890	5890	5890	0
28	20230901	190300	88760660	5890	5890	5890	5890	0
29	20230901	190200	88760660	5890	5890	5890	5890	0
30	20230901	190100	88760660	5890	5890	5890	5890	0
31	20230901	190000	88760660	5890	5890	5890	5890	0
32	20230901	185900	88760660	5890	5890	5890	5890	232
33	20230901	185800	88760660	5890	5890	5890	5890	0
34	20230901	185700	88760660	5890	5890	5890	5890	0
35	20230901	185600	88760660	5890	5890	5890	5890	0
36	20230901	185500	88760660	5890	5890	5890	5890	0
37	20230901	185400	88760660	5890	5890	5890	5890	0
38	20230901	185300	88760660	5890	5890	5890	5890	0
39	20230901	185200	88760660	5890	5890	5890	5890	0
40	20230901	185100	88760660	5890	5890	5890	5890	0
41	20230901	185000	88760660	5890	5890	5890	5890	0
42	20230901	184900	88760660	5890	5890	5890	5890	0
43	20230901	184800	88760660	5890	5890	5890	5890	0
44	20230901	184700	88760660	5890	5890	5890	5890	0
45	20230901	184600	88760660	5890	5890	5890	5890	0
46	20230901	184500	88760660	5890	5890	5890	5890	0
47	20230901	184400	88760660	5890	5890	5890	5890	0
48	20230901	184300	88760660	5890	5890	5890	5890	0
49	20230901	184200	88760660	5890	5890	5890	5890	0
50	20230901	184100	88760660	5890	5890	5890	5890	0
51	20230901	184000	88760660	5890	5890	5890	5890	0
52	20230901	183900	88760660	5890	5890	5890	5890	0
53	20230901	183800	88760660	5890	5890	5890	5890	0
54	20230901	183700	88760660	5890	5890	5890	5890	0
55	20230901	183600	88760660	5890	5890	5890	5890	0
56	20230901	183500	88760660	5890	5890	5890	5890	0
57	20230901	183400	88760660	5890	5890	5890	5890	0
58	20230901	183300	88760660	5890	5890	5890	5890	0
59	20230901	183200	88760660	5890	5890	5890	5890	0
60	20230901	183100	88760660	5890	5890	5890	5890	0
61	20230901	183000	88760660	5890	5890	5890	5890	0
62	20230901	182900	88760660	5890	5890	5890	5890	232
63	20230901	182800	88760660	5890	5890	5890	5890	0
64	20230901	182700	88760660	5890	5890	5890	5890	0
65	20230901	182600	88760660	5890	5890	5890	5890	0
66	20230901	182500	88760660	5890	5890	5890	5890	0
67	20230901	182400	88760660	5890	5890	5890	5890	0
68	20230901	182300	88760660	5890	5890	5890	5890	0
69	20230901	182200	88760660	5890	5890	5890	5890	0
70	20230901	182100	88760660	5890	5890	5890	5890	0
71	20230901	182000	88760660	5890	5890	5890	5890	0
72	20230901	181900	88760660	5890	5890	5890	5890	0
73	20230901	181800	88760660	5890	5890	5890	5890	0
74	20230901	181700	88760660	5890	5890	5890	5890	0
75	20230901	181600	88760660	5890	5890	5890	5890	0
76	20230901	181500	88760660	5890	5890	5890	5890	0
77	20230901	181400	88760660	5890	5890	5890	5890	0
78	20230901	181300	88760660	5890	5890	5890	5890	0
79	20230901	181200	88760660	5890	5890	5890	5890	0
80	20230901	181100	88760660	5890	5890	5890	5890	0
81	20230901	181000	88760660	5890	5890	5890	5890	0
82	20230901	180900	88760660	5890	5890	5890	5890	0
83	20230901	180800	88760660	5890	5890	5890	5890	0
84	20230901	180700	88760660	5890	5890	5890	5890	0
85	20230901	180600	88760660	5890	5890	5890	5890	0
86	20230901	180500	88760660	5890	5890	5890	5890	0
87	20230901	180400	88760660	5890	5890	5890	5890	0
88	20230901	180300	88760660	5890	5890	5890	5890	0
89	20230901	180200	88760660	5890	5890	5890	5890	0
90	20230901	180100	88760660	5890	5890	5890	5890	0
91	20230901	180000	88760660	5890	5890	5890	5890	0
92	20230901	175900	88760660	5890	5890	5890	5890	232
93	20230901	175800	88760660	5890	5890	5890	5890	0
94	20230901	175700	88760660	5890	5890	5890	5890	0
95	20230901	175600	88760660	5890	5890	5890	5890	0
96	20230901	175500	88760660	5890	5890	5890	5890	0
97	20230901	175400	88760660	5890	5890	5890	5890	0
98	20230901	175300	88760660	5890	5890	5890	5890	0
99	20230901	175200	88760660	5890	5890	5890	5890	0
100	20230901	175100	88760660	5890	5890	5890	5890	0
101	20230901	175000	88760660	5890	5890	5890	5890	0
102	20230901	174900	88760660	5890	5890	5890	5890	0
103	20230901	174800	88760660	5890	5890	5890	5890	0
104	20230901	174700	88760660	5890	5890	5890	5890	0
105	20230901	174600	88760660	5890	5890	5890	5890	0
106	20230901	174500	88760660	5890	5890	5890	5890	0
107	20230901	174400	88760660	5890	5890	5890	5890	0
108	20230901	174300	88760660	5890	5890	5890	5890	0
109	20230901	174200	88760660	5890	5890	5890	5890	0
110	20230901	174100	88760660	5890	5890	5890	5890	0
111	20230901	174000	88760660	5890	5890	5890	5890	0
112	20230901	173900	88760660	5890	5890	5890	5890	0
113	20230901	173800	88760660	5890	5890	5890	5890	0
114	20230901	173700	88760660	5890	5890	5890	5890	0
115	20230901	173600	88760660	5890	5890	5890	5890	0
116	20230901	173500	88760660	5890	5890	5890	5890	0
117	20230901	173400	88760660	5890	5890	5890	5890	0
118	20230901	173300	88760660	5890	5890	5890	5890	0
119	20230901	173200	88760660	5890	5890	5890	5890	0
120	20230901	173100	88760660	5890	5890	5890	5890	0
121	20230901	173000	88760660	5890	5890	5890	5890	0
122	20230901	172900	88760660	5890	5890	5890	5890	232
123	20230901	172800	88760660	5890	5890	5890	5890	0
124	20230901	172700	88760660	5890	5890	5890	5890	0
125	20230901	172600	88760660	5890	5890	5890	5890	0
126	20230901	172500	88760660	5890	5890	5890	5890	0
127	20230901	172400	88760660	5890	5890	5890	5890	0
128	20230901	172300	88760660	5890	5890	5890	5890	0
129	20230901	172200	88760660	5890	5890	5890	5890	0
130	20230901	172100	88760660	5890	5890	5890	5890	0
131	20230901	172000	88760660	5890	5890	5890	5890	0
132	20230901	171900	88760660	5890	5890	5890	5890	0
133	20230901	171800	88760660	5890	5890	5890	5890	0
134	20230901	171700	88760660	5890	5890	5890	5890	0
135	20230901	171600	88760660	5890	5890	5890	5890	0
136	20230901	171500	88760660	5890	5890	5890	5890	0
137	20230901	171400	88760660	5890	5890	5890	5890	0
138	20230901	171300	88760660	5890	5890	5890	5890	0
139	20230901	171200	88760660	5890	5890	5890	5890	0
140	20230901	171100	88760660	5890	5890	5890	5890	0
141	20230901	171000	88760660	5890	5890	5890	5890	0
142	20230901	170900	88760660	5890	5890	5890	5890	0
143	20230901	170800	88760660	5890	5890	5890	5890	0
144	20230901	170700	88760660	5890	5890	5890	5890	0
145	20230901	170600	88760660	5890	5890	5890	5890	0
146	20230901	170500	88760660	5890	5890	5890	5890	0
147	20230901	170400	88760660	5890	5890	5890	5890	0
148	20230901	170300	88760660	5890	5890	5890	5890	0
149	20230901	170200	88760660	5890	5890	5890	5890	0
150	20230901	170100	88760660	5890	5890	5890	5890	0
151	20230901	170000	88760660	5890	5890	5890	5890	0
152	20230901	165900	88760660	5890	5890	5890	5890	232
153	20230901	165800	88760660	5890	5890	5890	5890	0
154	20230901	165700	88760660	5890	5890	5890	5890	0
155	20230901	165600	88760660	5890	5890	5890	5890	0
156	20230901	165500	88760660	5890	5890	5890	5890	0
157	20230901	165400	88760660	5890	5890	5890	5890	0
158	20230901	165300	88760660	5890	5890	5890	5890	0
159	20230901	165200	88760660	5890	5890	5890	5890	0
160	20230901	165100	88760660	5890	5890	5890	5890	0
161	20230901	165000	88760660	5890	5890	5890	5890	0
162	20230901	164900	88760660	5890	5890	5890	5890	0
163	20230901	164800	88760660	5890	5890	5890	5890	0
164	20230901	164700	88760660	5890	5890	5890	5890	0
165	20230901	164600	88760660	5890	5890	5890	5890	0
166	20230901	164500	88760660	5890	5890	5890	5890	0
167	20230901	164400	88760660	5890	5890	5890	5890	0
168	20230901	164300	88760660	5890	5890	5890	5890	0
169	20230901	164200	88760660	5890	5890	5890	5890	0
170	20230901	164100	88760660	5890	5890	5890	5890	0
171	20230901	164000	88760660	5890	5890	5890	5890	0
172	20230901	163900	88760660	5890	5890	5890	5890	0
173	20230901	163800	88760660	5890	5890	5890	5890	0
174	20230901	163700	88760660	5890	5890	5890	5890	0
175	20230901	163600	88760660	5890	5890	5890	5890	0
176	20230901	163500	88760660	5890	5890	5890	5890	0
177	20230901	163400	88760660	5890	5890	5890	5890	0
178	20230901	163300	88760660	5890	5890	5890	5890	0
179	20230901	163200	88760660	5890	5890	5890	5890	0
180	20230901	163100	88760660	5890	5890	5890	5890	0
181	20230901	163000	88760660	5890	5890	5890	5890	0
182	20230901	162900	88760660	5890	5890	5890	5890	232
183	20230901	162800	88760660	5890	5890	5890	5890	0
184	20230901	162700	88760660	5890	5890	5890	5890	0
185	20230901	162600	88760660	5890	5890	5890	5890	0
186	20230901	162500	88760660	5890	5890	5890	5890	0
187	20230901	162400	88760660	5890	5890	5890	5890	0
188	20230901	162300	88760660	5890	5890	5890	5890	0
189	20230901	162200	88760660	5890	5890	5890	5890	0
190	20230901	162100	88760660	5890	5890	5890	5890	0
191	20230901	162000	88760660	5890	5890	5890	5890	0
192	20230901	161900	88760660	5890	5890	5890	5890	0
193	20230901	161800	88760660	5890	5890	5890	5890	0
194	20230901	161700	88760660	5890	5890	5890	5890	0
195	20230901	161600	88760660	5890	5890	5890	5890	0
196	20230901	161500	88760660	5890	5890	5890	5890	0
197	20230901	161400	88760660	5890	5890	5890	5890	0
198	20230901	161300	88760660	5890	5890	5890	5890	0
199	20230901	161200	88760660	5890	5890	5890	5890	0
200	20230901	161100	88760660	5890	5890	5890	5890	0
201	20230901	161000	88760660	5890	5890	5890	5890	0
202	20230901	160900	88760660	5890	5890	5890	5890	0
203	20230901	160800	88760660	5890	5890	5890	5890	0
204	20230901	160700	88760660	5890	5890	5890	5890	0
205	20230901	160600	88760660	5890	5890	5890	5890	0
206	20230901	160500	88760660	5890	5890	5890	5890	0
207	20230901	160400	88760660	5890	5890	5890	5890	0
208	20230901	160300	88760660	5890	5890	5890	5890	0
209	20230901	160200	88760660	5890	5890	5890	5890	0
210	20230901	160100	88760660	5890	5890	5890	5890	0
211	20230901	160000	88760660	5890	5890	5890	5890	0
212	20230901	155900	88760660	5890	5890	5890	5890	232
213	20230901	155800	88760660	5890	5890	5890	5890	0
214	20230901	155700	88760660	5890	5890	5890	5890	0
215	20230901	155600	88760660	5890	5890	5890	5890	0
216	20230901	155500	88760660	5890	5890	5890	5890	0
217	20230901	155400	88760660	5890	5890	5890	5890	0
218	20230901	155300	88760660	5890	5890	5890	5890	0
219	20230901	155200	88760660	5890	5890	5890	5890	0
220	20230901	155100	88760660	5890	5890	5890	5890	0
221	20230901	155000	88760660	5890	5890	5890	5890	0
222	20230901	154900	88760660	5890	5890	5890	5890	0
223	20230901	154800	88760660	5890	5890	5890	5890	0
224	20230901	154700	88760660	5890	5890	5890	5890	0
225	20230901	154600	88760660	5890	5890	5890	5890	0
226	20230901	154500	88760660	5890	5890	5890	5890	0
227	20230901	154400	88760660	5890	5890	5890	5890	0
228	20230901	154300	88760660	5890	5890	5890	5890	0
229	20230901	154200	88760660	5890	5890	5890	5890	0
230	20230901	154100	88760660	5890	5890	5890	5890	0
231	20230901	154000	88760660	5890	5890	5890	5890	0
232	20230901	153900	88760660	5890	5890	5890	5890	0
233	20230901	153800	88760660	5890	5890	5890	5890	0
234	20230901	153700	88760660	5890	5890	5890	5890	0
235	20230901	153600	88760660	5890	5890	5890	5890	0
236	20230901	153500	88760660	5890	5890	5890	5890	0
237	20230901	153400	88760660	5890	5890	5890	5890	0
238	20230901	153300	88760660	5890	5890	5890	5890	0
239	20230901	153200	88760660	5890	5890	5890	5890	0
240	20230901	153100	88760660	5890	5890	5890	5890	0
241	20230901	153000	88760660	5890	5890	5890	5890	232
242	20230901	152900	87394180	5890	5890	5890	5890	0
243	20230901	152800	87394180	5890	5890	5890	5890	0
244	20230901	152700	87394180	5890	5890	5890	5890	0
245	20230901	152600	87394180	5890	5890	5890	5890	0
246	20230901	152500	87394180	5890	5890	5890	5890	0
247	20230901	152400	87394180	5890	5890	5890	5890	0
248	20230901	152300	87394180	5890	5890	5890	5890	0
249	20230901	152200	87394180	5890	5890	5890	5890	0
250	20230901	152100	87394180	5890	5890	5890	5890	0
251	20230901	152000	87394180	5890	5890	5890	5890	0
252	20230901	151900	87394180	5890	5920	5920	5890	100
253	20230901	151800	86803640	5930	5900	5930	5900	367
254	20230901	151700	84637770	5930	5920	5930	5870	1224
255	20230901	151600	77429560	5930	5930	5930	5930	1
256	20230901	151500	77423630	5930	5930	5930	5930	0
257	20230901	151400	77423630	5930	5930	5930	5930	0
258	20230901	151300	77423630	5930	5930	5930	5930	200
259	20230901	151200	76237630	5930	5930	5930	5930	1
260	20230901	151100	76231700	5930	5920	5930	5920	3
261	20230901	151000	76213930	5910	5910	5910	5910	1
262	20230901	150900	76208020	5920	5920	5920	5920	0
263	20230901	150800	76208020	5920	5920	5920	5920	0
264	20230901	150700	76208020	5920	5920	5920	5920	0
265	20230901	150600	76208020	5920	5920	5920	5920	70
266	20230901	150500	75793620	5930	5930	5930	5930	0
267	20230901	150400	75793620	5930	5930	5930	5930	0
268	20230901	150300	75793620	5930	5930	5930	5930	0
269	20230901	150200	75793620	5930	5930	5930	5930	0
270	20230901	150100	75793620	5930	5930	5930	5930	0
271	20230901	150000	75793620	5930	5930	5930	5930	0
272	20230901	145900	75793620	5930	5930	5930	5930	0
273	20230901	145800	75793620	5930	5930	5930	5930	0
274	20230901	145700	75793620	5930	5930	5930	5930	0
275	20230901	145600	75793620	5930	5930	5930	5930	0
276	20230901	145500	75793620	5930	5930	5930	5930	0
277	20230901	145400	75793620	5930	5930	5930	5930	0
278	20230901	145300	75793620	5930	5930	5930	5930	0
279	20230901	145200	75793620	5930	5930	5930	5930	1
280	20230901	145100	75787690	5920	5920	5920	5920	0
281	20230901	145000	75787690	5920	5920	5920	5920	400
282	20230901	144900	73419690	5930	5930	5930	5930	0
283	20230901	144800	73419690	5930	5930	5930	5930	0
284	20230901	144700	73419690	5930	5930	5930	5930	0
285	20230901	144600	73419690	5930	5930	5930	5930	0
286	20230901	144500	73419690	5930	5930	5930	5930	1
287	20230901	144400	73413760	5920	5920	5920	5920	0
288	20230901	144300	73413760	5920	5920	5920	5920	0
289	20230901	144200	73413760	5920	5920	5920	5920	0
290	20230901	144100	73413760	5920	5920	5920	5920	0
291	20230901	144000	73413760	5920	5920	5920	5920	0
292	20230901	143900	73413760	5920	5920	5920	5920	0
293	20230901	143800	73413760	5920	5920	5920	5920	0
294	20230901	143700	73413760	5920	5920	5920	5920	0
295	20230901	143600	73413760	5920	5920	5920	5920	0
296	20230901	143500	73413760	5920	5920	5920	5920	0
297	20230901	143400	73413760	5920	5920	5920	5920	0
298	20230901	143300	73413760	5920	5920	5920	5920	0
299	20230901	143200	73413760	5920	5920	5920	5920	0
300	20230901	143100	73413760	5920	5920	5920	5920	80
301	20230901	143000	72940160	5930	5930	5930	5930	12
302	20230901	142900	72869000	5930	5930	5930	5930	2
303	20230901	142800	72857140	5930	5930	5930	5930	0
304	20230901	142700	72857140	5930	5930	5930	5930	0
305	20230901	142600	72857140	5930	5930	5930	5930	0
306	20230901	142500	72857140	5930	5930	5930	5930	0
307	20230901	142400	72857140	5930	5930	5930	5930	0
308	20230901	142300	72857140	5930	5930	5930	5930	1
309	20230901	142200	72851210	5920	5920	5920	5920	495
310	20230901	142100	69920810	5920	5920	5920	5920	5
311	20230901	142000	69891210	5920	5920	5920	5920	0
312	20230901	141900	69891210	5920	5920	5920	5920	10
313	20230901	141800	69832010	5920	5920	5920	5920	0
314	20230901	141700	69832010	5920	5920	5920	5920	7
315	20230901	141600	69790570	5920	5920	5920	5920	5
316	20230901	141500	69760970	5920	5920	5920	5920	3
317	20230901	141400	69743210	5920	5920	5920	5920	3
318	20230901	141300	69725450	5920	5920	5920	5920	1
319	20230901	141200	69719530	5920	5920	5920	5920	1
320	20230901	141100	69713610	5910	5910	5910	5910	31
321	20230901	141000	69530400	5910	5910	5910	5910	0
322	20230901	140900	69530400	5910	5910	5910	5900	593
323	20230901	140800	66025790	5920	5920	5920	5920	14
324	20230901	140700	65942910	5940	5940	5940	5940	0
325	20230901	140600	65942910	5940	5940	5940	5940	0
326	20230901	140500	65942910	5940	5940	5940	5940	0
327	20230901	140400	65942910	5940	5940	5940	5940	0
328	20230901	140300	65942910	5940	5940	5940	5940	0
329	20230901	140200	65942910	5940	5940	5940	5940	0
330	20230901	140100	65942910	5940	5940	5940	5940	1
331	20230901	140000	65936970	5930	5930	5930	5930	0
332	20230901	135900	65936970	5930	5930	5930	5930	0
333	20230901	135800	65936970	5930	5930	5930	5930	0
334	20230901	135700	65936970	5930	5930	5930	5930	1
335	20230901	135600	65931040	5940	5940	5940	5940	1
336	20230901	135500	65925100	5930	5930	5930	5930	1
337	20230901	135400	65919170	5940	5940	5940	5940	1
338	20230901	135300	65913230	5930	5930	5930	5930	2
339	20230901	135200	65901370	5950	5950	5950	5950	0
340	20230901	135100	65901370	5950	5950	5950	5950	0
341	20230901	135000	65901370	5950	5950	5950	5950	0
342	20230901	134900	65901370	5950	5950	5950	5950	0
343	20230901	134800	65901370	5950	5950	5950	5950	0
344	20230901	134700	65901370	5950	5950	5950	5950	1
345	20230901	134600	65895420	5930	5930	5930	5930	0
346	20230901	134500	65895420	5930	5930	5930	5930	1
347	20230901	134400	65889490	5950	5950	5950	5950	0
348	20230901	134300	65889490	5950	5950	5950	5950	0
349	20230901	134200	65889490	5950	5950	5950	5950	0
350	20230901	134100	65889490	5950	5950	5950	5950	0
351	20230901	134000	65889490	5950	5950	5950	5950	0
352	20230901	133900	65889490	5950	5950	5950	5950	0
353	20230901	133800	65889490	5950	5950	5950	5950	0
354	20230901	133700	65889490	5950	5950	5950	5950	1
355	20230901	133600	65883540	5940	5940	5940	5940	0
356	20230901	133500	65883540	5940	5940	5940	5940	0
357	20230901	133400	65883540	5940	5940	5940	5940	0
358	20230901	133300	65883540	5940	5940	5940	5940	0
359	20230901	133200	65883540	5940	5940	5940	5940	10
360	20230901	133100	65824140	5940	5940	5940	5940	0
361	20230901	133000	65824140	5940	5940	5940	5940	0
362	20230901	132900	65824140	5940	5940	5940	5940	0
363	20230901	132800	65824140	5940	5940	5940	5940	1
364	20230901	132700	65818200	5910	5910	5910	5910	0
365	20230901	132600	65818200	5910	5910	5910	5910	0
366	20230901	132500	65818200	5910	5910	5910	5910	0
367	20230901	132400	65818200	5910	5910	5910	5910	0
368	20230901	132300	65818200	5910	5910	5910	5910	0
369	20230901	132200	65818200	5910	5910	5910	5910	0
370	20230901	132100	65818200	5910	5910	5910	5910	0
371	20230901	132000	65818200	5910	5890	5910	5890	1340
372	20230901	131900	57913100	5890	5890	5890	5890	0
373	20230901	131800	57913100	5890	5890	5890	5890	2
374	20230901	131700	57901320	5890	5890	5890	5890	0
375	20230901	131600	57901320	5890	5890	5890	5890	0
376	20230901	131500	57901320	5890	5890	5890	5890	20
377	20230901	131400	57783520	5890	5890	5890	5890	0
378	20230901	131300	57783520	5890	5890	5890	5890	0
379	20230901	131200	57783520	5890	5890	5890	5890	0
380	20230901	131100	57783520	5890	5890	5890	5890	0
381	20230901	131000	57783520	5890	5890	5890	5890	35
382	20230901	130900	57577370	5890	5890	5890	5890	0
383	20230901	130800	57577370	5890	5890	5890	5890	0
384	20230901	130700	57577370	5890	5890	5890	5890	0
385	20230901	130600	57577370	5890	5890	5890	5890	0
386	20230901	130500	57577370	5890	5890	5890	5890	1
387	20230901	130400	57571480	5870	5870	5870	5870	0
388	20230901	130300	57571480	5870	5870	5870	5870	0
389	20230901	130200	57571480	5870	5870	5870	5870	0
390	20230901	130100	57571480	5870	5870	5870	5870	0
391	20230901	130000	57571480	5870	5870	5870	5870	0
392	20230901	125900	57571480	5870	5870	5870	5870	0
393	20230901	125800	57571480	5870	5870	5870	5870	1
394	20230901	125700	57565610	5890	5890	5890	5890	0
395	20230901	125600	57565610	5890	5890	5890	5890	1
396	20230901	125500	57559720	5870	5870	5870	5870	0
397	20230901	125400	57559720	5870	5870	5870	5870	51
398	20230901	125300	57260350	5890	5890	5890	5890	0
399	20230901	125200	57260350	5890	5890	5890	5890	0
400	20230901	125100	57260350	5890	5890	5890	5890	5
401	20230901	125000	57230900	5870	5870	5870	5870	0
402	20230901	124900	57230900	5870	5870	5870	5870	0
403	20230901	124800	57230900	5870	5870	5870	5870	0
404	20230901	124700	57230900	5870	5870	5870	5870	17
405	20230901	124600	57131110	5890	5890	5890	5890	9
406	20230901	124500	57078100	5890	5890	5890	5890	3
407	20230901	124400	57060430	5890	5890	5890	5890	0
408	20230901	124300	57060430	5890	5890	5890	5890	0
409	20230901	124200	57060430	5890	5890	5890	5890	0
410	20230901	124100	57060430	5890	5890	5890	5890	1
411	20230901	124000	57054540	5890	5890	5890	5890	0
412	20230901	123900	57054540	5890	5890	5890	5890	0
413	20230901	123800	57054540	5890	5890	5890	5890	0
414	20230901	123700	57054540	5890	5890	5890	5890	1
415	20230901	123600	57048650	5870	5870	5870	5870	0
416	20230901	123500	57048650	5870	5870	5870	5870	10
417	20230901	123400	56989950	5870	5870	5870	5870	0
418	20230901	123300	56989950	5870	5870	5870	5870	0
419	20230901	123200	56989950	5870	5870	5870	5870	0
420	20230901	123100	56989950	5870	5870	5870	5870	0
421	20230901	123000	56989950	5870	5870	5870	5870	0
422	20230901	122900	56989950	5870	5870	5870	5870	0
423	20230901	122800	56989950	5870	5870	5870	5870	0
424	20230901	122700	56989950	5870	5870	5870	5870	1000
425	20230901	122600	51119950	5890	5890	5890	5890	0
426	20230901	122500	51119950	5890	5880	5890	5870	48
427	20230901	122400	50837700	5890	5890	5890	5890	0
428	20230901	122300	50837700	5890	5890	5890	5890	30
429	20230901	122200	50661000	5890	5890	5890	5890	0
430	20230901	122100	50661000	5890	5890	5890	5890	0
431	20230901	122000	50661000	5890	5890	5890	5890	10
432	20230901	121900	50602100	5890	5890	5890	5890	0
433	20230901	121800	50602100	5890	5890	5890	5890	0
434	20230901	121700	50602100	5890	5890	5890	5890	0
435	20230901	121600	50602100	5890	5890	5890	5890	0
436	20230901	121500	50602100	5890	5890	5890	5890	0
437	20230901	121400	50602100	5890	5890	5890	5890	0
438	20230901	121300	50602100	5890	5890	5890	5890	0
439	20230901	121200	50602100	5890	5890	5890	5890	0
440	20230901	121100	50602100	5890	5890	5890	5890	1
441	20230901	121000	50596210	5890	5890	5890	5890	0
442	20230901	120900	50596210	5890	5890	5890	5890	0
443	20230901	120800	50596210	5890	5890	5890	5890	1
444	20230901	120700	50590320	5890	5890	5890	5890	15
445	20230901	120600	50501970	5880	5880	5880	5880	0
446	20230901	120500	50501970	5880	5880	5880	5880	4
447	20230901	120400	50478450	5880	5880	5880	5880	0
448	20230901	120300	50478450	5880	5880	5880	5880	320
449	20230901	120200	48596850	5880	5880	5880	5880	0
450	20230901	120100	48596850	5880	5880	5880	5880	0
451	20230901	120000	48596850	5880	5880	5880	5880	0
452	20230901	115900	48596850	5880	5880	5880	5880	0
453	20230901	115800	48596850	5880	5880	5880	5880	0
454	20230901	115700	48596850	5880	5880	5880	5880	1
455	20230901	115600	48590970	5870	5870	5870	5870	89
456	20230901	115500	48068540	5860	5860	5860	5860	0
457	20230901	115400	48068540	5860	5860	5860	5860	100
458	20230901	115300	47482540	5860	5860	5860	5860	0
459	20230901	115200	47482540	5860	5860	5860	5860	71
460	20230901	115100	47066480	5860	5860	5860	5860	29
461	20230901	115000	46896540	5870	5870	5870	5870	0
462	20230901	114900	46896540	5870	5870	5870	5870	11
463	20230901	114800	46831970	5880	5880	5880	5880	0
464	20230901	114700	46831970	5880	5880	5880	5880	1
465	20230901	114600	46826090	5880	5880	5880	5880	0
466	20230901	114500	46826090	5880	5880	5880	5880	0
467	20230901	114400	46826090	5880	5880	5880	5880	1
468	20230901	114300	46820210	5850	5850	5850	5850	0
469	20230901	114200	46820210	5850	5850	5850	5850	0
470	20230901	114100	46820210	5850	5850	5850	5850	0
471	20230901	114000	46820210	5850	5850	5850	5850	0
472	20230901	113900	46820210	5850	5850	5850	5850	0
473	20230901	113800	46820210	5850	5850	5850	5850	0
474	20230901	113700	46820210	5850	5870	5870	5850	600
475	20230901	113600	43307610	5880	5880	5880	5880	4
476	20230901	113500	43284090	5880	5880	5880	5880	0
477	20230901	113400	43284090	5880	5880	5880	5880	0
478	20230901	113300	43284090	5880	5880	5880	5880	0
479	20230901	113200	43284090	5880	5880	5880	5880	0
480	20230901	113100	43284090	5880	5880	5880	5880	0
481	20230901	113000	43284090	5880	5880	5880	5880	0
482	20230901	112900	43284090	5880	5880	5880	5880	0
483	20230901	112800	43284090	5880	5880	5880	5880	0
484	20230901	112700	43284090	5880	5880	5880	5880	0
485	20230901	112600	43284090	5880	5880	5880	5880	10
486	20230901	112500	43225290	5860	5860	5860	5860	0
487	20230901	112400	43225290	5860	5860	5860	5860	0
488	20230901	112300	43225290	5860	5860	5860	5860	0
489	20230901	112200	43225290	5860	5860	5860	5860	0
490	20230901	112100	43225290	5860	5860	5860	5860	0
491	20230901	112000	43225290	5860	5860	5860	5860	0
492	20230901	111900	43225290	5860	5860	5860	5860	0
493	20230901	111800	43225290	5860	5860	5860	5860	0
494	20230901	111700	43225290	5860	5860	5860	5860	0
495	20230901	111600	43225290	5860	5860	5860	5860	0
496	20230901	111500	43225290	5860	5860	5860	5860	0
497	20230901	111400	43225290	5860	5860	5860	5860	0
498	20230901	111300	43225290	5860	5860	5860	5860	0
499	20230901	111200	43225290	5860	5860	5860	5860	0
500	20230901	111100	43225290	5860	5870	5870	5860	803
501	20230901	111000	38518770	5870	5870	5870	5870	0
502	20230901	110900	38518770	5870	5870	5870	5870	1200
503	20230901	110800	31474770	5870	5870	5870	5870	600
504	20230901	110700	27952770	5880	5880	5880	5870	1251
505	20230901	110600	20608890	5880	5880	5880	5880	50
506	20230901	110500	20314890	5880	5880	5880	5880	0
507	20230901	110400	20314890	5880	5880	5880	5880	0
508	20230901	110300	20314890	5880	5880	5880	5880	0
509	20230901	110200	20314890	5880	5880	5880	5880	0
510	20230901	110100	20314890	5880	5880	5880	5880	0
511	20230901	110000	20314890	5880	5880	5880	5880	0
512	20230901	105900	20314890	5880	5880	5880	5880	0
513	20230901	105800	20314890	5880	5880	5880	5880	0
514	20230901	105700	20314890	5880	5880	5880	5880	2
515	20230901	105600	20303130	5880	5880	5880	5880	10
516	20230901	105500	20244330	5880	5880	5880	5880	0
517	20230901	105400	20244330	5880	5880	5880	5880	0
518	20230901	105300	20244330	5880	5880	5880	5880	3
519	20230901	105200	20226690	5870	5870	5870	5870	50
520	20230901	105100	19933190	5880	5880	5880	5880	0
521	20230901	105000	19933190	5880	5880	5880	5880	0
522	20230901	104900	19933190	5880	5880	5880	5880	0
523	20230901	104800	19933190	5880	5880	5880	5880	1
524	20230901	104700	19927310	5870	5870	5870	5870	0
525	20230901	104600	19927310	5870	5870	5870	5870	0
526	20230901	104500	19927310	5870	5870	5870	5870	0
527	20230901	104400	19927310	5870	5870	5870	5870	0
528	20230901	104300	19927310	5870	5870	5870	5870	0
529	20230901	104200	19927310	5870	5870	5870	5870	100
530	20230901	104100	19340310	5870	5870	5870	5870	0
531	20230901	104000	19340310	5870	5870	5870	5870	0
532	20230901	103900	19340310	5870	5880	5880	5870	201
533	20230901	103800	18160430	5870	5880	5880	5870	14
534	20230901	103700	18078160	5880	5880	5880	5880	7
535	20230901	103600	18037000	5880	5880	5880	5880	1
536	20230901	103500	18031120	5880	5880	5880	5880	0
537	20230901	103400	18031120	5880	5880	5880	5880	3
538	20230901	103300	18013480	5880	5880	5880	5880	0
539	20230901	103200	18013480	5880	5880	5880	5880	0
540	20230901	103100	18013480	5880	5880	5880	5880	15
541	20230901	103000	17925280	5890	5890	5890	5890	0
542	20230901	102900	17925280	5890	5890	5890	5890	0
543	20230901	102800	17925280	5890	5890	5890	5890	0
544	20230901	102700	17925280	5890	5890	5890	5890	10
545	20230901	102600	17866380	5890	5890	5890	5890	0
546	20230901	102500	17866380	5890	5890	5890	5890	1
547	20230901	102400	17860490	5870	5870	5870	5870	0
548	20230901	102300	17860490	5870	5870	5870	5870	0
549	20230901	102200	17860490	5870	5870	5870	5870	0
550	20230901	102100	17860490	5870	5870	5870	5870	0
551	20230901	102000	17860490	5870	5880	5880	5870	200
552	20230901	101900	16686020	5890	5890	5890	5890	0
553	20230901	101800	16686020	5890	5890	5890	5890	0
554	20230901	101700	16686020	5890	5890	5890	5890	0
555	20230901	101600	16686020	5890	5890	5890	5890	0
556	20230901	101500	16686020	5890	5890	5890	5890	108
557	20230901	101400	16049900	5890	5890	5890	5890	0
558	20230901	101300	16049900	5890	5890	5890	5890	25
559	20230901	101200	15902650	5890	5890	5890	5890	200
560	20230901	101100	14724650	5890	5890	5890	5890	0
561	20230901	101000	14724650	5890	5890	5890	5890	100
562	20230901	100900	14135650	5890	5890	5890	5890	0
563	20230901	100800	14135650	5890	5890	5890	5890	0
564	20230901	100700	14135650	5890	5890	5890	5890	15
565	20230901	100600	14047300	5890	5890	5890	5890	51
566	20230901	100500	13746910	5890	5890	5890	5890	10
567	20230901	100400	13688010	5870	5870	5870	5870	458
568	20230901	100300	10999550	5870	5870	5870	5870	0
569	20230901	100200	10999550	5870	5870	5870	5870	1
570	20230901	100100	10993680	5880	5880	5880	5880	0
571	20230901	100000	10993680	5880	5880	5880	5880	173
572	20230901	095900	9976440	5880	5890	5890	5880	45
573	20230901	095800	9711820	5890	5900	5900	5880	456
574	20230901	095700	7029740	5900	5900	5900	5900	24
575	20230901	095600	6888140	5900	5900	5900	5900	30
576	20230901	095500	6711140	5890	5890	5890	5890	50
577	20230901	095400	6416640	5890	5890	5890	5890	0
578	20230901	095300	6416640	5890	5900	5900	5890	4
579	20230901	095200	6393060	5900	5900	5900	5900	100
580	20230901	095100	5803060	5900	5900	5900	5900	1
581	20230901	095000	5797160	5900	5900	5900	5900	0
582	20230901	094900	5797160	5900	5900	5900	5900	64
583	20230901	094800	5419560	5910	5910	5910	5910	0
584	20230901	094700	5419560	5910	5910	5910	5910	0
585	20230901	094600	5419560	5910	5910	5910	5910	0
586	20230901	094500	5419560	5910	5910	5910	5910	1
587	20230901	094400	5413650	5910	5910	5910	5910	0
588	20230901	094300	5413650	5910	5910	5910	5910	10
589	20230901	094200	5354550	5910	5910	5910	5910	10
590	20230901	094100	5295450	5910	5910	5910	5910	4
591	20230901	094000	5271810	5910	5910	5910	5910	0
592	20230901	093900	5271810	5910	5910	5910	5910	2
593	20230901	093800	5259990	5910	5910	5910	5910	3
594	20230901	093700	5242260	5910	5910	5910	5910	3
595	20230901	093600	5224530	5910	5900	5910	5900	11
596	20230901	093500	5159620	5910	5910	5910	5910	1
597	20230901	093400	5153710	5900	5900	5900	5900	408
598	20230901	093300	2746510	5900	5900	5900	5900	0
599	20230901	093200	2746510	5900	5900	5900	5900	15
600	20230901	093100	2658010	5910	5910	5910	5910	20
601	20230901	093000	2539810	5910	5910	5910	5910	0
602	20230901	092900	2539810	5910	5910	5910	5910	0
603	20230901	092800	2539810	5910	5910	5910	5910	0
604	20230901	092700	2539810	5910	5910	5910	5910	0
605	20230901	092600	2539810	5910	5910	5910	5910	0
606	20230901	092500	2539810	5910	5910	5910	5910	35
607	20230901	092400	2332960	5910	5910	5910	5910	0
608	20230901	092300	2332960	5910	5910	5910	5910	0
609	20230901	092200	2332960	5910	5910	5910	5910	0
610	20230901	092100	2332960	5910	5910	5910	5910	0
611	20230901	092000	2332960	5910	5910	5910	5910	0
612	20230901	091900	2332960	5910	5910	5910	5910	0
613	20230901	091800	2332960	5910	5910	5910	5910	0
614	20230901	091700	2332960	5910	5910	5910	5910	0
615	20230901	091600	2332960	5910	5910	5910	5910	0
616	20230901	091500	2332960	5910	5910	5910	5910	0
617	20230901	091400	2332960	5910	5910	5910	5910	0
618	20230901	091300	2332960	5910	5910	5910	5910	5
619	20230901	091200	2303410	5910	5910	5910	5910	0
620	20230901	091100	2303410	5910	5910	5910	5910	0
621	20230901	091000	2303410	5910	5910	5910	5910	100
622	20230901	090900	1712410	5910	5910	5910	5910	51
623	20230901	090800	1411000	5910	5910	5910	5910	0
624	20230901	090700	1411000	5910	5910	5910	5910	0
625	20230901	090600	1411000	5910	5910	5910	5910	0
626	20230901	090500	1411000	5910	5910	5910	5910	0
627	20230901	090400	1411000	5910	5910	5910	5910	0
628	20230901	090300	1411000	5910	5910	5910	5910	49
629	20230901	090200	1121410	5910	5910	5910	5910	0
630	20230901	090100	1121410	5910	5930	5930	5910	42
631	20230901	090000	872950	5930	5940	5940	5930	147