KissMeData/021320/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	185800	38781800	5030	5030	5030	5030	252
3	20230911	185700	38781800	5030	5030	5030	5030	0
4	20230911	185600	38781800	5030	5030	5030	5030	0
5	20230911	185500	38781800	5030	5030	5030	5030	0
6	20230911	185400	38781800	5030	5030	5030	5030	0
7	20230911	185300	38781800	5030	5030	5030	5030	0
8	20230911	185200	38781800	5030	5030	5030	5030	0
9	20230911	185100	38781800	5030	5030	5030	5030	0
10	20230911	185000	38781800	5030	5030	5030	5030	0
11	20230911	184900	38781800	5030	5030	5030	5030	0
12	20230911	184800	38781800	5030	5030	5030	5030	0
13	20230911	184700	38781800	5030	5030	5030	5030	0
14	20230911	184600	38781800	5030	5030	5030	5030	0
15	20230911	184500	38781800	5030	5030	5030	5030	0
16	20230911	184400	38781800	5030	5030	5030	5030	0
17	20230911	184300	38781800	5030	5030	5030	5030	0
18	20230911	184200	38781800	5030	5030	5030	5030	0
19	20230911	184100	38781800	5030	5030	5030	5030	0
20	20230911	184000	38781800	5030	5030	5030	5030	0
21	20230911	183900	38781800	5030	5030	5030	5030	0
22	20230911	183800	38781800	5030	5030	5030	5030	0
23	20230911	183700	38781800	5030	5030	5030	5030	0
24	20230911	183600	38781800	5030	5030	5030	5030	0
25	20230911	183500	38781800	5030	5030	5030	5030	0
26	20230911	183400	38781800	5030	5030	5030	5030	0
27	20230911	183300	38781800	5030	5030	5030	5030	0
28	20230911	183200	38781800	5030	5030	5030	5030	0
29	20230911	183100	38781800	5030	5030	5030	5030	0
30	20230911	183000	38781800	5030	5030	5030	5030	0
31	20230911	182900	38781800	5030	5030	5030	5030	0
32	20230911	182800	38781800	5030	5030	5030	5030	252
33	20230911	182700	38781800	5030	5030	5030	5030	0
34	20230911	182600	38781800	5030	5030	5030	5030	0
35	20230911	182500	38781800	5030	5030	5030	5030	0
36	20230911	182400	38781800	5030	5030	5030	5030	0
37	20230911	182300	38781800	5030	5030	5030	5030	0
38	20230911	182200	38781800	5030	5030	5030	5030	0
39	20230911	182100	38781800	5030	5030	5030	5030	0
40	20230911	182000	38781800	5030	5030	5030	5030	0
41	20230911	181900	38781800	5030	5030	5030	5030	0
42	20230911	181800	38781800	5030	5030	5030	5030	0
43	20230911	181700	38781800	5030	5030	5030	5030	0
44	20230911	181600	38781800	5030	5030	5030	5030	0
45	20230911	181500	38781800	5030	5030	5030	5030	0
46	20230911	181400	38781800	5030	5030	5030	5030	0
47	20230911	181300	38781800	5030	5030	5030	5030	0
48	20230911	181200	38781800	5030	5030	5030	5030	0
49	20230911	181100	38781800	5030	5030	5030	5030	0
50	20230911	181000	38781800	5030	5030	5030	5030	0
51	20230911	180900	38781800	5030	5030	5030	5030	0
52	20230911	180800	38781800	5030	5030	5030	5030	0
53	20230911	180700	38781800	5030	5030	5030	5030	0
54	20230911	180600	38781800	5030	5030	5030	5030	0
55	20230911	180500	38781800	5030	5030	5030	5030	0
56	20230911	180400	38781800	5030	5030	5030	5030	0
57	20230911	180300	38781800	5030	5030	5030	5030	0
58	20230911	180200	38781800	5030	5030	5030	5030	0
59	20230911	180100	38781800	5030	5030	5030	5030	0
60	20230911	180000	38781800	5030	5030	5030	5030	0
61	20230911	175900	38781800	5030	5030	5030	5030	0
62	20230911	175800	38781800	5030	5030	5030	5030	252
63	20230911	175700	38781800	5030	5030	5030	5030	0
64	20230911	175600	38781800	5030	5030	5030	5030	0
65	20230911	175500	38781800	5030	5030	5030	5030	0
66	20230911	175400	38781800	5030	5030	5030	5030	0
67	20230911	175300	38781800	5030	5030	5030	5030	0
68	20230911	175200	38781800	5030	5030	5030	5030	0
69	20230911	175100	38781800	5030	5030	5030	5030	0
70	20230911	175000	38781800	5030	5030	5030	5030	0
71	20230911	174900	38781800	5030	5030	5030	5030	0
72	20230911	174800	38781800	5030	5030	5030	5030	0
73	20230911	174700	38781800	5030	5030	5030	5030	0
74	20230911	174600	38781800	5030	5030	5030	5030	0
75	20230911	174500	38781800	5030	5030	5030	5030	0
76	20230911	174400	38781800	5030	5030	5030	5030	0
77	20230911	174300	38781800	5030	5030	5030	5030	0
78	20230911	174200	38781800	5030	5030	5030	5030	0
79	20230911	174100	38781800	5030	5030	5030	5030	0
80	20230911	174000	38781800	5030	5030	5030	5030	0
81	20230911	173900	38781800	5030	5030	5030	5030	0
82	20230911	173800	38781800	5030	5030	5030	5030	0
83	20230911	173700	38781800	5030	5030	5030	5030	0
84	20230911	173600	38781800	5030	5030	5030	5030	0
85	20230911	173500	38781800	5030	5030	5030	5030	0
86	20230911	173400	38781800	5030	5030	5030	5030	0
87	20230911	173300	38781800	5030	5030	5030	5030	0
88	20230911	173200	38781800	5030	5030	5030	5030	0
89	20230911	173100	38781800	5030	5030	5030	5030	0
90	20230911	173000	38781800	5030	5030	5030	5030	0
91	20230911	172900	38781800	5030	5030	5030	5030	0
92	20230911	172800	38781800	5030	5030	5030	5030	252
93	20230911	172700	38781800	5030	5030	5030	5030	0
94	20230911	172600	38781800	5030	5030	5030	5030	0
95	20230911	172500	38781800	5030	5030	5030	5030	0
96	20230911	172400	38781800	5030	5030	5030	5030	0
97	20230911	172300	38781800	5030	5030	5030	5030	0
98	20230911	172200	38781800	5030	5030	5030	5030	0
99	20230911	172100	38781800	5030	5030	5030	5030	0
100	20230911	172000	38781800	5030	5030	5030	5030	0
101	20230911	171900	38781800	5030	5030	5030	5030	0
102	20230911	171800	38781800	5030	5030	5030	5030	0
103	20230911	171700	38781800	5030	5030	5030	5030	0
104	20230911	171600	38781800	5030	5030	5030	5030	0
105	20230911	171500	38781800	5030	5030	5030	5030	0
106	20230911	171400	38781800	5030	5030	5030	5030	0
107	20230911	171300	38781800	5030	5030	5030	5030	0
108	20230911	171200	38781800	5030	5030	5030	5030	0
109	20230911	171100	38781800	5030	5030	5030	5030	0
110	20230911	171000	38781800	5030	5030	5030	5030	0
111	20230911	170900	38781800	5030	5030	5030	5030	0
112	20230911	170800	38781800	5030	5030	5030	5030	0
113	20230911	170700	38781800	5030	5030	5030	5030	0
114	20230911	170600	38781800	5030	5030	5030	5030	0
115	20230911	170500	38781800	5030	5030	5030	5030	0
116	20230911	170400	38781800	5030	5030	5030	5030	0
117	20230911	170300	38781800	5030	5030	5030	5030	0
118	20230911	170200	38781800	5030	5030	5030	5030	0
119	20230911	170100	38781800	5030	5030	5030	5030	0
120	20230911	170000	38781800	5030	5030	5030	5030	0
121	20230911	165900	38781800	5030	5030	5030	5030	0
122	20230911	165800	38781800	5030	5030	5030	5030	252
123	20230911	165700	38781800	5030	5030	5030	5030	0
124	20230911	165600	38781800	5030	5030	5030	5030	0
125	20230911	165500	38781800	5030	5030	5030	5030	0
126	20230911	165400	38781800	5030	5030	5030	5030	0
127	20230911	165300	38781800	5030	5030	5030	5030	0
128	20230911	165200	38781800	5030	5030	5030	5030	0
129	20230911	165100	38781800	5030	5030	5030	5030	0
130	20230911	165000	38781800	5030	5030	5030	5030	0
131	20230911	164900	38781800	5030	5030	5030	5030	0
132	20230911	164800	38781800	5030	5030	5030	5030	0
133	20230911	164700	38781800	5030	5030	5030	5030	0
134	20230911	164600	38781800	5030	5030	5030	5030	0
135	20230911	164500	38781800	5030	5030	5030	5030	0
136	20230911	164400	38781800	5030	5030	5030	5030	0
137	20230911	164300	38781800	5030	5030	5030	5030	0
138	20230911	164200	38781800	5030	5030	5030	5030	0
139	20230911	164100	38781800	5030	5030	5030	5030	0
140	20230911	164000	38781800	5030	5030	5030	5030	0
141	20230911	163900	38781800	5030	5030	5030	5030	0
142	20230911	163800	38781800	5030	5030	5030	5030	0
143	20230911	163700	38781800	5030	5030	5030	5030	0
144	20230911	163600	38781800	5030	5030	5030	5030	0
145	20230911	163500	38781800	5030	5030	5030	5030	0
146	20230911	163400	38781800	5030	5030	5030	5030	0
147	20230911	163300	38781800	5030	5030	5030	5030	0
148	20230911	163200	38781800	5030	5030	5030	5030	0
149	20230911	163100	38781800	5030	5030	5030	5030	0
150	20230911	163000	38781800	5030	5030	5030	5030	0
151	20230911	162900	38781800	5030	5030	5030	5030	0
152	20230911	162800	38781800	5030	5030	5030	5030	252
153	20230911	162700	38781800	5030	5030	5030	5030	0
154	20230911	162600	38781800	5030	5030	5030	5030	0
155	20230911	162500	38781800	5030	5030	5030	5030	0
156	20230911	162400	38781800	5030	5030	5030	5030	0
157	20230911	162300	38781800	5030	5030	5030	5030	0
158	20230911	162200	38781800	5030	5030	5030	5030	0
159	20230911	162100	38781800	5030	5030	5030	5030	0
160	20230911	162000	38781800	5030	5030	5030	5030	0
161	20230911	161900	38781800	5030	5030	5030	5030	0
162	20230911	161800	38781800	5030	5030	5030	5030	0
163	20230911	161700	38781800	5030	5030	5030	5030	0
164	20230911	161600	38781800	5030	5030	5030	5030	0
165	20230911	161500	38781800	5030	5030	5030	5030	0
166	20230911	161400	38781800	5030	5030	5030	5030	0
167	20230911	161300	38781800	5030	5030	5030	5030	0
168	20230911	161200	38781800	5030	5030	5030	5030	0
169	20230911	161100	38781800	5030	5030	5030	5030	0
170	20230911	161000	38781800	5030	5030	5030	5030	0
171	20230911	160900	38781800	5030	5030	5030	5030	0
172	20230911	160800	38781800	5030	5030	5030	5030	0
173	20230911	160700	38781800	5030	5030	5030	5030	0
174	20230911	160600	38781800	5030	5030	5030	5030	0
175	20230911	160500	38781800	5030	5030	5030	5030	0
176	20230911	160400	38781800	5030	5030	5030	5030	0
177	20230911	160300	38781800	5030	5030	5030	5030	0
178	20230911	160200	38781800	5030	5030	5030	5030	0
179	20230911	160100	38781800	5030	5030	5030	5030	0
180	20230911	160000	38781800	5030	5030	5030	5030	0
181	20230911	155900	38781800	5030	5030	5030	5030	0
182	20230911	155800	38781800	5030	5030	5030	5030	252
183	20230911	155700	38781800	5030	5030	5030	5030	0
184	20230911	155600	38781800	5030	5030	5030	5030	0
185	20230911	155500	38781800	5030	5030	5030	5030	0
186	20230911	155400	38781800	5030	5030	5030	5030	0
187	20230911	155300	38781800	5030	5030	5030	5030	0
188	20230911	155200	38781800	5030	5030	5030	5030	0
189	20230911	155100	38781800	5030	5030	5030	5030	0
190	20230911	155000	38781800	5030	5030	5030	5030	0
191	20230911	154900	38781800	5030	5030	5030	5030	0
192	20230911	154800	38781800	5030	5030	5030	5030	0
193	20230911	154700	38781800	5030	5030	5030	5030	0
194	20230911	154600	38781800	5030	5030	5030	5030	0
195	20230911	154500	38781800	5030	5030	5030	5030	0
196	20230911	154400	38781800	5030	5030	5030	5030	0
197	20230911	154300	38781800	5030	5030	5030	5030	0
198	20230911	154200	38781800	5030	5030	5030	5030	0
199	20230911	154100	38781800	5030	5030	5030	5030	0
200	20230911	154000	38781800	5030	5030	5030	5030	0
201	20230911	153900	38781800	5030	5030	5030	5030	0
202	20230911	153800	38781800	5030	5030	5030	5030	0
203	20230911	153700	38781800	5030	5030	5030	5030	0
204	20230911	153600	38781800	5030	5030	5030	5030	0
205	20230911	153500	38781800	5030	5030	5030	5030	0
206	20230911	153400	38781800	5030	5030	5030	5030	0
207	20230911	153300	38781800	5030	5030	5030	5030	0
208	20230911	153200	38781800	5030	5030	5030	5030	0
209	20230911	153100	38781800	5030	5030	5030	5030	0
210	20230911	153000	38781800	5030	5030	5030	5030	252
211	20230911	152900	37514240	5030	5030	5030	5030	0
212	20230911	152800	37514240	5030	5030	5030	5030	0
213	20230911	152700	37514240	5030	5030	5030	5030	0
214	20230911	152600	37514240	5030	5030	5030	5030	0
215	20230911	152500	37514240	5030	5030	5030	5030	0
216	20230911	152400	37514240	5030	5030	5030	5030	0
217	20230911	152300	37514240	5030	5030	5030	5030	0
218	20230911	152200	37514240	5030	5030	5030	5030	0
219	20230911	152100	37514240	5030	5030	5030	5030	0
220	20230911	152000	37514240	5030	5030	5030	5030	0
221	20230911	151900	37514240	5030	5030	5030	5030	235
222	20230911	151800	36332190	5030	5030	5030	5030	0
223	20230911	151700	36332190	5030	5030	5030	5030	0
224	20230911	151600	36332190	5030	5030	5030	5030	19
225	20230911	151500	36236620	5030	5030	5030	5030	0
226	20230911	151400	36236620	5030	5030	5030	5030	0
227	20230911	151300	36236620	5030	5030	5030	5030	0
228	20230911	151200	36236620	5030	5030	5030	5030	0
229	20230911	151100	36236620	5030	5030	5030	5030	0
230	20230911	151000	36236620	5030	5030	5030	5030	2
231	20230911	150900	36226560	5030	5030	5030	5030	18
232	20230911	150800	36136020	5040	5040	5040	5040	1
233	20230911	150700	36130980	5030	5030	5030	5030	60
234	20230911	150600	35829180	5030	5030	5030	5030	1
235	20230911	150500	35824150	5030	5030	5030	5030	0
236	20230911	150400	35824150	5030	5030	5030	5030	0
237	20230911	150300	35824150	5030	5030	5030	5030	2
238	20230911	150200	35814090	5040	5040	5040	5040	0
239	20230911	150100	35814090	5040	5040	5040	5040	0
240	20230911	150000	35814090	5040	5040	5040	5040	0
241	20230911	145900	35814090	5040	5040	5040	5040	0
242	20230911	145800	35814090	5040	5040	5040	5040	0
243	20230911	145700	35814090	5040	5040	5040	5040	0
244	20230911	145600	35814090	5040	5040	5040	5040	0
245	20230911	145500	35814090	5040	5040	5040	5040	0
246	20230911	145400	35814090	5040	5040	5040	5040	1
247	20230911	145300	35809050	5030	5030	5030	5030	0
248	20230911	145200	35809050	5030	5030	5030	5030	0
249	20230911	145100	35809050	5030	5030	5030	5030	0
250	20230911	145000	35809050	5030	5030	5030	5030	0
251	20230911	144900	35809050	5030	5030	5030	5030	0
252	20230911	144800	35809050	5030	5030	5030	5030	0
253	20230911	144700	35809050	5030	5030	5030	5030	0
254	20230911	144600	35809050	5030	5030	5030	5030	0
255	20230911	144500	35809050	5030	5030	5030	5030	0
256	20230911	144400	35809050	5030	5030	5030	5030	0
257	20230911	144300	35809050	5030	5030	5030	5030	0
258	20230911	144200	35809050	5030	5030	5030	5030	0
259	20230911	144100	35809050	5030	5030	5030	5030	166
260	20230911	144000	34974070	5030	5030	5030	5030	0
261	20230911	143900	34974070	5030	5030	5030	5030	1
262	20230911	143800	34969040	5030	5030	5030	5030	14
263	20230911	143700	34898620	5030	5030	5030	5030	0
264	20230911	143600	34898620	5030	5030	5030	5030	6
265	20230911	143500	34868440	5030	5030	5030	5030	13
266	20230911	143400	34803050	5020	5020	5020	5020	0
267	20230911	143300	34803050	5020	5020	5020	5020	17
268	20230911	143200	34717710	5030	5030	5030	5030	0
269	20230911	143100	34717710	5030	5030	5030	5030	0
270	20230911	143000	34717710	5030	5030	5030	5030	0
271	20230911	142900	34717710	5030	5030	5030	5030	0
272	20230911	142800	34717710	5030	5030	5030	5030	0
273	20230911	142700	34717710	5030	5030	5030	5030	0
274	20230911	142600	34717710	5030	5030	5030	5030	0
275	20230911	142500	34717710	5030	5030	5030	5030	0
276	20230911	142400	34717710	5030	5030	5030	5030	0
277	20230911	142300	34717710	5030	5030	5030	5030	0
278	20230911	142200	34717710	5030	5030	5030	5030	0
279	20230911	142100	34717710	5030	5030	5030	5030	0
280	20230911	142000	34717710	5030	5030	5030	5030	0
281	20230911	141900	34717710	5030	5030	5030	5030	0
282	20230911	141800	34717710	5030	5030	5030	5030	20
283	20230911	141700	34617110	5020	5020	5020	5020	12
284	20230911	141600	34556870	5020	5020	5020	5020	1037
285	20230911	141500	29351130	5010	5010	5010	5010	0
286	20230911	141400	29351130	5010	5010	5010	5010	0
287	20230911	141300	29351130	5010	5010	5010	5010	0
288	20230911	141200	29351130	5010	5010	5010	5010	0
289	20230911	141100	29351130	5010	5010	5010	5010	1
290	20230911	141000	29346120	5040	5040	5040	5040	0
291	20230911	140900	29346120	5040	5040	5040	5040	0
292	20230911	140800	29346120	5040	5040	5040	5040	0
293	20230911	140700	29346120	5040	5040	5040	5040	0
294	20230911	140600	29346120	5040	5040	5040	5040	0
295	20230911	140500	29346120	5040	5040	5040	5040	0
296	20230911	140400	29346120	5040	5040	5040	5040	0
297	20230911	140300	29346120	5040	5040	5040	5040	0
298	20230911	140200	29346120	5040	5040	5040	5040	0
299	20230911	140100	29346120	5040	5040	5040	5040	0
300	20230911	140000	29346120	5040	5040	5040	5040	0
301	20230911	135900	29346120	5040	5040	5040	5040	0
302	20230911	135800	29346120	5040	5040	5040	5040	100
303	20230911	135700	28842120	5040	5040	5040	5040	0
304	20230911	135600	28842120	5040	5040	5040	5040	0
305	20230911	135500	28842120	5040	5040	5040	5040	0
306	20230911	135400	28842120	5040	5040	5040	5040	0
307	20230911	135300	28842120	5040	5040	5040	5040	3
308	20230911	135200	28827000	5040	5040	5040	5040	0
309	20230911	135100	28827000	5040	5040	5040	5040	0
310	20230911	135000	28827000	5040	5040	5040	5040	0
311	20230911	134900	28827000	5040	5040	5040	5040	0
312	20230911	134800	28827000	5040	5040	5040	5040	0
313	20230911	134700	28827000	5040	5040	5040	5040	0
314	20230911	134600	28827000	5040	5040	5040	5040	0
315	20230911	134500	28827000	5040	5040	5040	5040	0
316	20230911	134400	28827000	5040	5040	5040	5040	0
317	20230911	134300	28827000	5040	5040	5040	5040	0
318	20230911	134200	28827000	5040	5040	5040	5040	0
319	20230911	134100	28827000	5040	5040	5040	5040	0
320	20230911	134000	28827000	5040	5040	5040	5040	0
321	20230911	133900	28827000	5040	5040	5040	5040	0
322	20230911	133800	28827000	5040	5040	5040	5040	0
323	20230911	133700	28827000	5040	5040	5040	5040	0
324	20230911	133600	28827000	5040	5040	5040	5040	36
325	20230911	133500	28645560	5040	5040	5040	5040	0
326	20230911	133400	28645560	5040	5040	5040	5040	0
327	20230911	133300	28645560	5040	5040	5040	5040	4
328	20230911	133200	28625400	5010	5010	5010	5010	0
329	20230911	133100	28625400	5010	5010	5010	5010	0
330	20230911	133000	28625400	5010	5010	5010	5010	0
331	20230911	132900	28625400	5010	5010	5010	5010	0
332	20230911	132800	28625400	5010	5010	5010	5010	0
333	20230911	132700	28625400	5010	5010	5010	5010	0
334	20230911	132600	28625400	5010	5010	5010	5010	0
335	20230911	132500	28625400	5010	5010	5010	5010	0
336	20230911	132400	28625400	5010	5010	5010	5010	0
337	20230911	132300	28625400	5010	5010	5010	5010	0
338	20230911	132200	28625400	5010	5010	5010	5010	0
339	20230911	132100	28625400	5010	5010	5010	5010	0
340	20230911	132000	28625400	5010	5010	5010	5010	0
341	20230911	131900	28625400	5010	5010	5010	5010	1
342	20230911	131800	28620390	5010	5010	5010	5010	0
343	20230911	131700	28620390	5010	5010	5010	5010	0
344	20230911	131600	28620390	5010	5010	5010	5010	0
345	20230911	131500	28620390	5010	5010	5010	5010	0
346	20230911	131400	28620390	5010	5010	5010	5010	0
347	20230911	131300	28620390	5010	5010	5010	5010	0
348	20230911	131200	28620390	5010	5010	5010	5010	0
349	20230911	131100	28620390	5010	5010	5010	5010	0
350	20230911	131000	28620390	5010	5010	5010	5010	0
351	20230911	130900	28620390	5010	5010	5010	5010	0
352	20230911	130800	28620390	5010	5010	5010	5010	0
353	20230911	130700	28620390	5010	5010	5010	5010	0
354	20230911	130600	28620390	5010	5010	5010	5010	0
355	20230911	130500	28620390	5010	5010	5010	5010	0
356	20230911	130400	28620390	5010	5010	5010	5010	3
357	20230911	130300	28605360	5010	5010	5010	5010	0
358	20230911	130200	28605360	5010	5010	5010	5010	0
359	20230911	130100	28605360	5010	5010	5010	5010	0
360	20230911	130000	28605360	5010	5010	5010	5010	0
361	20230911	125900	28605360	5010	5010	5010	5010	0
362	20230911	125800	28605360	5010	5010	5010	5010	0
363	20230911	125700	28605360	5010	5010	5010	5010	0
364	20230911	125600	28605360	5010	5010	5010	5010	0
365	20230911	125500	28605360	5010	5010	5010	5010	0
366	20230911	125400	28605360	5010	5010	5010	5010	0
367	20230911	125300	28605360	5010	5010	5010	5010	0
368	20230911	125200	28605360	5010	5010	5010	5010	0
369	20230911	125100	28605360	5010	5010	5010	5010	0
370	20230911	125000	28605360	5010	5010	5010	5010	0
371	20230911	124900	28605360	5010	5010	5010	5010	0
372	20230911	124800	28605360	5010	5010	5010	5010	0
373	20230911	124700	28605360	5010	5010	5010	5010	0
374	20230911	124600	28605360	5010	5010	5010	5010	0
375	20230911	124500	28605360	5010	5010	5010	5010	0
376	20230911	124400	28605360	5010	5010	5010	5010	0
377	20230911	124300	28605360	5010	5010	5010	5010	0
378	20230911	124200	28605360	5010	5010	5010	5010	0
379	20230911	124100	28605360	5010	5010	5010	5010	0
380	20230911	124000	28605360	5010	5010	5010	5010	0
381	20230911	123900	28605360	5010	5020	5020	5010	200
382	20230911	123800	27601800	5020	5020	5020	5020	0
383	20230911	123700	27601800	5020	5020	5020	5020	0
384	20230911	123600	27601800	5020	5020	5020	5020	0
385	20230911	123500	27601800	5020	5020	5020	5020	0
386	20230911	123400	27601800	5020	5020	5020	5020	0
387	20230911	123300	27601800	5020	5020	5020	5020	0
388	20230911	123200	27601800	5020	5020	5020	5020	0
389	20230911	123100	27601800	5020	5020	5020	5020	0
390	20230911	123000	27601800	5020	5020	5020	5020	0
391	20230911	122900	27601800	5020	5020	5020	5020	0
392	20230911	122800	27601800	5020	5020	5020	5020	0
393	20230911	122700	27601800	5020	5020	5020	5020	0
394	20230911	122600	27601800	5020	5020	5020	5020	0
395	20230911	122500	27601800	5020	5020	5020	5020	0
396	20230911	122400	27601800	5020	5020	5020	5020	0
397	20230911	122300	27601800	5020	5020	5020	5020	0
398	20230911	122200	27601800	5020	5020	5020	5020	0
399	20230911	122100	27601800	5020	5020	5020	5020	0
400	20230911	122000	27601800	5020	5020	5020	5020	0
401	20230911	121900	27601800	5020	5020	5020	5020	0
402	20230911	121800	27601800	5020	5020	5020	5020	0
403	20230911	121700	27601800	5020	5020	5020	5020	0
404	20230911	121600	27601800	5020	5020	5020	5020	0
405	20230911	121500	27601800	5020	5020	5020	5020	0
406	20230911	121400	27601800	5020	5020	5020	5020	0
407	20230911	121300	27601800	5020	5020	5020	5020	0
408	20230911	121200	27601800	5020	5020	5020	5020	0
409	20230911	121100	27601800	5020	5020	5020	5020	0
410	20230911	121000	27601800	5020	5020	5020	5020	0
411	20230911	120900	27601800	5020	5020	5020	5020	0
412	20230911	120800	27601800	5020	5020	5020	5020	0
413	20230911	120700	27601800	5020	5020	5020	5020	0
414	20230911	120600	27601800	5020	5020	5020	5020	0
415	20230911	120500	27601800	5020	5020	5020	5020	6
416	20230911	120400	27571680	5020	5020	5020	5020	0
417	20230911	120300	27571680	5020	5020	5020	5020	0
418	20230911	120200	27571680	5020	5020	5020	5020	0
419	20230911	120100	27571680	5020	5000	5020	5000	65
420	20230911	120000	27246580	5000	5000	5000	5000	0
421	20230911	115900	27246580	5000	5000	5000	5000	0
422	20230911	115800	27246580	5000	5000	5000	5000	0
423	20230911	115700	27246580	5000	5000	5000	5000	0
424	20230911	115600	27246580	5000	5000	5000	5000	0
425	20230911	115500	27246580	5000	5000	5000	5000	0
426	20230911	115400	27246580	5000	5000	5000	5000	0
427	20230911	115300	27246580	5000	5000	5000	5000	66
428	20230911	115200	26916580	5000	5000	5000	5000	30
429	20230911	115100	26766580	5020	5020	5020	5020	0
430	20230911	115000	26766580	5020	5010	5020	5010	200
431	20230911	114900	25762740	5010	5010	5010	5010	183
432	20230911	114800	24845910	5020	5020	5020	5020	0
433	20230911	114700	24845910	5020	5020	5020	5020	0
434	20230911	114600	24845910	5020	5020	5020	5020	0
435	20230911	114500	24845910	5020	5020	5020	5020	0
436	20230911	114400	24845910	5020	5020	5020	5020	0
437	20230911	114300	24845910	5020	5020	5020	5020	0
438	20230911	114200	24845910	5020	5020	5020	5020	0
439	20230911	114100	24845910	5020	5020	5020	5020	10
440	20230911	114000	24795710	5020	5020	5020	5020	0
441	20230911	113900	24795710	5020	5020	5020	5020	0
442	20230911	113800	24795710	5020	5020	5020	5020	0
443	20230911	113700	24795710	5020	5020	5020	5020	0
444	20230911	113600	24795710	5020	5020	5020	5020	0
445	20230911	113500	24795710	5020	5020	5020	5020	0
446	20230911	113400	24795710	5020	5020	5020	5020	0
447	20230911	113300	24795710	5020	5020	5020	5020	0
448	20230911	113200	24795710	5020	5020	5020	5020	10
449	20230911	113100	24745510	5020	5030	5030	5020	1210
450	20230911	113000	18670100	5040	5040	5040	5040	156
451	20230911	112900	17883860	5050	5050	5050	5050	0
452	20230911	112800	17883860	5050	5050	5050	5050	0
453	20230911	112700	17883860	5050	5050	5050	5050	0
454	20230911	112600	17883860	5050	5050	5050	5050	3
455	20230911	112500	17868710	5060	5060	5060	5060	0
456	20230911	112400	17868710	5060	5060	5060	5060	400
457	20230911	112300	15844710	5060	5060	5060	5060	0
458	20230911	112200	15844710	5060	5060	5060	5060	0
459	20230911	112100	15844710	5060	5060	5060	5060	20
460	20230911	112000	15743510	5060	5060	5060	5060	0
461	20230911	111900	15743510	5060	5060	5060	5060	0
462	20230911	111800	15743510	5060	5060	5060	5060	0
463	20230911	111700	15743510	5060	5060	5060	5060	0
464	20230911	111600	15743510	5060	5060	5060	5060	0
465	20230911	111500	15743510	5060	5060	5060	5060	0
466	20230911	111400	15743510	5060	5060	5060	5060	0
467	20230911	111300	15743510	5060	5060	5060	5060	0
468	20230911	111200	15743510	5060	5060	5060	5060	0
469	20230911	111100	15743510	5060	5060	5060	5060	0
470	20230911	111000	15743510	5060	5060	5060	5060	6
471	20230911	110900	15713150	5060	5060	5060	5060	0
472	20230911	110800	15713150	5060	5060	5060	5060	0
473	20230911	110700	15713150	5060	5060	5060	5060	0
474	20230911	110600	15713150	5060	5060	5060	5060	1
475	20230911	110500	15708090	5060	5060	5060	5060	1
476	20230911	110400	15703030	5060	5060	5060	5060	46
477	20230911	110300	15470270	5060	5060	5060	5060	0
478	20230911	110200	15470270	5060	5060	5060	5060	0
479	20230911	110100	15470270	5060	5060	5060	5060	0
480	20230911	110000	15470270	5060	5060	5060	5060	0
481	20230911	105900	15470270	5060	5060	5060	5060	0
482	20230911	105800	15470270	5060	5060	5060	5060	0
483	20230911	105700	15470270	5060	5060	5060	5060	0
484	20230911	105600	15470270	5060	5060	5060	5060	5
485	20230911	105500	15444970	5060	5060	5060	5060	3
486	20230911	105400	15429790	5060	5060	5060	5060	9
487	20230911	105300	15384250	5060	5060	5060	5060	79
488	20230911	105200	14984510	5010	5010	5010	5010	0
489	20230911	105100	14984510	5010	5010	5010	5010	0
490	20230911	105000	14984510	5010	5010	5010	5010	0
491	20230911	104900	14984510	5010	5010	5010	5010	0
492	20230911	104800	14984510	5010	5010	5010	5010	0
493	20230911	104700	14984510	5010	5010	5010	5010	0
494	20230911	104600	14984510	5010	5010	5010	5010	0
495	20230911	104500	14984510	5010	5010	5010	5010	0
496	20230911	104400	14984510	5010	5010	5010	5010	0
497	20230911	104300	14984510	5010	5010	5010	5010	0
498	20230911	104200	14984510	5010	5010	5010	5010	0
499	20230911	104100	14984510	5010	5010	5010	5010	0
500	20230911	104000	14984510	5010	5010	5010	5010	0
501	20230911	103900	14984510	5010	5010	5010	5010	0
502	20230911	103800	14984510	5010	5010	5010	5010	0
503	20230911	103700	14984510	5010	5010	5010	5010	0
504	20230911	103600	14984510	5010	5010	5010	5010	0
505	20230911	103500	14984510	5010	5010	5010	5010	0
506	20230911	103400	14984510	5010	5010	5010	5010	0
507	20230911	103300	14984510	5010	5010	5010	5010	0
508	20230911	103200	14984510	5010	5040	5040	5010	200
509	20230911	103100	13980470	5040	5040	5040	5040	0
510	20230911	103000	13980470	5040	5040	5040	5040	0
511	20230911	102900	13980470	5040	5040	5040	5040	100
512	20230911	102800	13476470	5060	5060	5060	5060	500
513	20230911	102700	10946470	5060	5060	5060	5060	0
514	20230911	102600	10946470	5060	5060	5060	5060	210
515	20230911	102500	9883870	5040	5040	5040	5040	0
516	20230911	102400	9883870	5040	5040	5040	5040	0
517	20230911	102300	9883870	5040	5040	5040	5040	0
518	20230911	102200	9883870	5040	5040	5040	5040	1
519	20230911	102100	9878830	5030	5030	5030	5030	0
520	20230911	102000	9878830	5030	5030	5030	5030	0
521	20230911	101900	9878830	5030	5030	5030	5030	0
522	20230911	101800	9878830	5030	5030	5030	5030	0
523	20230911	101700	9878830	5030	5030	5030	5030	0
524	20230911	101600	9878830	5030	5030	5030	5030	0
525	20230911	101500	9878830	5030	5030	5030	5030	0
526	20230911	101400	9878830	5030	5030	5030	5030	0
527	20230911	101300	9878830	5030	5030	5030	5030	0
528	20230911	101200	9878830	5030	5030	5030	5030	0
529	20230911	101100	9878830	5030	5030	5030	5030	0
530	20230911	101000	9878830	5030	5030	5030	5030	30
531	20230911	100900	9727930	5060	5060	5060	5060	0
532	20230911	100800	9727930	5060	5060	5060	5060	0
533	20230911	100700	9727930	5060	5060	5060	5060	0
534	20230911	100600	9727930	5060	5060	5060	5060	0
535	20230911	100500	9727930	5060	5060	5060	5060	0
536	20230911	100400	9727930	5060	5060	5060	5060	0
537	20230911	100300	9727930	5060	5060	5060	5060	0
538	20230911	100200	9727930	5060	5060	5060	5060	0
539	20230911	100100	9727930	5060	5060	5060	5060	0
540	20230911	100000	9727930	5060	5060	5060	5060	0
541	20230911	095900	9727930	5060	5060	5060	5060	0
542	20230911	095800	9727930	5060	5060	5060	5060	0
543	20230911	095700	9727930	5060	5060	5060	5060	1
544	20230911	095600	9722870	5060	5060	5060	5060	0
545	20230911	095500	9722870	5060	5060	5060	5060	0
546	20230911	095400	9722870	5060	5060	5060	5060	2
547	20230911	095300	9712750	5060	5060	5060	5060	1
548	20230911	095200	9707690	5060	5060	5060	5060	1
549	20230911	095100	9702630	5060	5060	5060	5060	2
550	20230911	095000	9692510	5060	5060	5060	5060	106
551	20230911	094900	9156150	5060	5060	5060	5060	0
552	20230911	094800	9156150	5060	5060	5060	5060	0
553	20230911	094700	9156150	5060	5060	5060	5060	0
554	20230911	094600	9156150	5060	5060	5060	5060	0
555	20230911	094500	9156150	5060	5060	5060	5060	0
556	20230911	094400	9156150	5060	5060	5060	5060	0
557	20230911	094300	9156150	5060	5060	5060	5060	0
558	20230911	094200	9156150	5060	5060	5060	5060	10
559	20230911	094100	9105550	5060	5060	5060	5060	0
560	20230911	094000	9105550	5060	5060	5060	5060	162
561	20230911	093900	8285830	5060	5040	5060	5040	51
562	20230911	093800	8028770	5030	5030	5030	5030	40
563	20230911	093700	7827570	5030	5030	5030	5030	0
564	20230911	093600	7827570	5030	5030	5030	5030	0
565	20230911	093500	7827570	5030	5030	5030	5030	12
566	20230911	093400	7767210	5020	5020	5020	5020	0
567	20230911	093300	7767210	5020	5020	5020	5020	50
568	20230911	093200	7516210	5020	5020	5020	5020	0
569	20230911	093100	7516210	5020	5020	5020	5020	0
570	20230911	093000	7516210	5020	5020	5020	5020	0
571	20230911	092900	7516210	5020	5020	5020	5020	50
572	20230911	092800	7265210	5020	5020	5020	5020	100
573	20230911	092700	6763210	5030	5030	5030	5030	80
574	20230911	092600	6360810	5030	5030	5030	5030	0
575	20230911	092500	6360810	5030	5030	5030	5030	0
576	20230911	092400	6360810	5030	5030	5030	5030	0
577	20230911	092300	6360810	5030	5030	5030	5030	0
578	20230911	092200	6360810	5030	5030	5030	5030	0
579	20230911	092100	6360810	5030	5030	5030	5030	4
580	20230911	092000	6340690	5020	5020	5020	5020	53
581	20230911	091900	6074630	5020	5020	5020	5020	0
582	20230911	091800	6074630	5020	5020	5020	5020	0
583	20230911	091700	6074630	5020	5020	5020	5020	0
584	20230911	091600	6074630	5020	5020	5020	5020	0
585	20230911	091500	6074630	5020	5020	5020	5020	250
586	20230911	091400	4819630	5040	5040	5040	5040	1
587	20230911	091300	4814590	5060	5060	5060	5060	0
588	20230911	091200	4814590	5060	5060	5060	5060	0
589	20230911	091100	4814590	5060	5060	5060	5060	0
590	20230911	091000	4814590	5060	5060	5060	5060	0
591	20230911	090900	4814590	5060	5060	5060	5060	0
592	20230911	090800	4814590	5060	5060	5060	5060	0
593	20230911	090700	4814590	5060	5060	5060	5060	0
594	20230911	090600	4814590	5060	5050	5060	5050	35
595	20230911	090500	4637640	5050	5050	5050	5050	1
596	20230911	090400	4632590	5050	5050	5060	5050	166
597	20230911	090300	3792780	5050	5040	5050	5040	725
598	20230911	090200	135780	5020	5020	5020	5020	19
599	20230911	090100	40400	5050	5050	5050	5050	0
600	20230911	090000	40400	5050	5050	5050	5050	8