KissMeData/005800/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	184200	29401330	9100	9100	9100	9100	278
3	20230919	184100	29401330	9100	9100	9100	9100	0
4	20230919	184000	29401330	9100	9100	9100	9100	0
5	20230919	183900	29401330	9100	9100	9100	9100	0
6	20230919	183800	29401330	9100	9100	9100	9100	0
7	20230919	183700	29401330	9100	9100	9100	9100	0
8	20230919	183600	29401330	9100	9100	9100	9100	0
9	20230919	183500	29401330	9100	9100	9100	9100	0
10	20230919	183400	29401330	9100	9100	9100	9100	0
11	20230919	183300	29401330	9100	9100	9100	9100	0
12	20230919	183200	29401330	9100	9100	9100	9100	0
13	20230919	183100	29401330	9100	9100	9100	9100	0
14	20230919	183000	29401330	9100	9100	9100	9100	0
15	20230919	182900	29401330	9100	9100	9100	9100	0
16	20230919	182800	29401330	9100	9100	9100	9100	0
17	20230919	182700	29401330	9100	9100	9100	9100	0
18	20230919	182600	29401330	9100	9100	9100	9100	0
19	20230919	182500	29401330	9100	9100	9100	9100	0
20	20230919	182400	29401330	9100	9100	9100	9100	0
21	20230919	182300	29401330	9100	9100	9100	9100	0
22	20230919	182200	29401330	9100	9100	9100	9100	0
23	20230919	182100	29401330	9100	9100	9100	9100	0
24	20230919	182000	29401330	9100	9100	9100	9100	0
25	20230919	181900	29401330	9100	9100	9100	9100	0
26	20230919	181800	29401330	9100	9100	9100	9100	0
27	20230919	181700	29401330	9100	9100	9100	9100	0
28	20230919	181600	29401330	9100	9100	9100	9100	0
29	20230919	181500	29401330	9100	9100	9100	9100	0
30	20230919	181400	29401330	9100	9100	9100	9100	0
31	20230919	181300	29401330	9100	9100	9100	9100	0
32	20230919	181200	29401330	9100	9100	9100	9100	278
33	20230919	181100	29401330	9100	9100	9100	9100	0
34	20230919	181000	29401330	9100	9100	9100	9100	0
35	20230919	180900	29401330	9100	9100	9100	9100	0
36	20230919	180800	29401330	9100	9100	9100	9100	0
37	20230919	180700	29401330	9100	9100	9100	9100	0
38	20230919	180600	29401330	9100	9100	9100	9100	0
39	20230919	180500	29401330	9100	9100	9100	9100	0
40	20230919	180400	29401330	9100	9100	9100	9100	0
41	20230919	180300	29401330	9100	9100	9100	9100	0
42	20230919	180200	29401330	9100	9100	9100	9100	0
43	20230919	180100	29401330	9100	9100	9100	9100	0
44	20230919	180000	29401330	9100	9100	9100	9100	0
45	20230919	175900	29401330	9100	9100	9100	9100	0
46	20230919	175800	29401330	9100	9100	9100	9100	0
47	20230919	175700	29401330	9100	9100	9100	9100	0
48	20230919	175600	29401330	9100	9100	9100	9100	0
49	20230919	175500	29401330	9100	9100	9100	9100	0
50	20230919	175400	29401330	9100	9100	9100	9100	0
51	20230919	175300	29401330	9100	9100	9100	9100	0
52	20230919	175200	29401330	9100	9100	9100	9100	0
53	20230919	175100	29401330	9100	9100	9100	9100	0
54	20230919	175000	29401330	9100	9100	9100	9100	0
55	20230919	174900	29401330	9100	9100	9100	9100	0
56	20230919	174800	29401330	9100	9100	9100	9100	0
57	20230919	174700	29401330	9100	9100	9100	9100	0
58	20230919	174600	29401330	9100	9100	9100	9100	0
59	20230919	174500	29401330	9100	9100	9100	9100	0
60	20230919	174400	29401330	9100	9100	9100	9100	0
61	20230919	174300	29401330	9100	9100	9100	9100	0
62	20230919	174200	29401330	9100	9100	9100	9100	278
63	20230919	174100	29401330	9100	9100	9100	9100	0
64	20230919	174000	29401330	9100	9100	9100	9100	0
65	20230919	173900	29401330	9100	9100	9100	9100	0
66	20230919	173800	29401330	9100	9100	9100	9100	0
67	20230919	173700	29401330	9100	9100	9100	9100	0
68	20230919	173600	29401330	9100	9100	9100	9100	0
69	20230919	173500	29401330	9100	9100	9100	9100	0
70	20230919	173400	29401330	9100	9100	9100	9100	0
71	20230919	173300	29401330	9100	9100	9100	9100	0
72	20230919	173200	29401330	9100	9100	9100	9100	0
73	20230919	173100	29401330	9100	9100	9100	9100	0
74	20230919	173000	29401330	9100	9100	9100	9100	0
75	20230919	172900	29401330	9100	9100	9100	9100	0
76	20230919	172800	29401330	9100	9100	9100	9100	0
77	20230919	172700	29401330	9100	9100	9100	9100	0
78	20230919	172600	29401330	9100	9100	9100	9100	0
79	20230919	172500	29401330	9100	9100	9100	9100	0
80	20230919	172400	29401330	9100	9100	9100	9100	0
81	20230919	172300	29401330	9100	9100	9100	9100	0
82	20230919	172200	29401330	9100	9100	9100	9100	0
83	20230919	172100	29401330	9100	9100	9100	9100	0
84	20230919	172000	29401330	9100	9100	9100	9100	0
85	20230919	171900	29401330	9100	9100	9100	9100	0
86	20230919	171800	29401330	9100	9100	9100	9100	0
87	20230919	171700	29401330	9100	9100	9100	9100	0
88	20230919	171600	29401330	9100	9100	9100	9100	0
89	20230919	171500	29401330	9100	9100	9100	9100	0
90	20230919	171400	29401330	9100	9100	9100	9100	0
91	20230919	171300	29401330	9100	9100	9100	9100	0
92	20230919	171200	29401330	9100	9100	9100	9100	278
93	20230919	171100	29401330	9100	9100	9100	9100	0
94	20230919	171000	29401330	9100	9100	9100	9100	0
95	20230919	170900	29401330	9100	9100	9100	9100	0
96	20230919	170800	29401330	9100	9100	9100	9100	0
97	20230919	170700	29401330	9100	9100	9100	9100	0
98	20230919	170600	29401330	9100	9100	9100	9100	0
99	20230919	170500	29401330	9100	9100	9100	9100	0
100	20230919	170400	29401330	9100	9100	9100	9100	0
101	20230919	170300	29401330	9100	9100	9100	9100	0
102	20230919	170200	29401330	9100	9100	9100	9100	0
103	20230919	170100	29401330	9100	9100	9100	9100	0
104	20230919	170000	29401330	9100	9100	9100	9100	0
105	20230919	165900	29401330	9100	9100	9100	9100	0
106	20230919	165800	29401330	9100	9100	9100	9100	0
107	20230919	165700	29401330	9100	9100	9100	9100	0
108	20230919	165600	29401330	9100	9100	9100	9100	0
109	20230919	165500	29401330	9100	9100	9100	9100	0
110	20230919	165400	29401330	9100	9100	9100	9100	0
111	20230919	165300	29401330	9100	9100	9100	9100	0
112	20230919	165200	29401330	9100	9100	9100	9100	0
113	20230919	165100	29401330	9100	9100	9100	9100	0
114	20230919	165000	29401330	9100	9100	9100	9100	0
115	20230919	164900	29401330	9100	9100	9100	9100	0
116	20230919	164800	29401330	9100	9100	9100	9100	0
117	20230919	164700	29401330	9100	9100	9100	9100	0
118	20230919	164600	29401330	9100	9100	9100	9100	0
119	20230919	164500	29401330	9100	9100	9100	9100	0
120	20230919	164400	29401330	9100	9100	9100	9100	0
121	20230919	164300	29401330	9100	9100	9100	9100	0
122	20230919	164200	29401330	9100	9100	9100	9100	278
123	20230919	164100	29401330	9100	9100	9100	9100	0
124	20230919	164000	29401330	9100	9100	9100	9100	0
125	20230919	163900	29401330	9100	9100	9100	9100	0
126	20230919	163800	29401330	9100	9100	9100	9100	0
127	20230919	163700	29401330	9100	9100	9100	9100	0
128	20230919	163600	29401330	9100	9100	9100	9100	0
129	20230919	163500	29401330	9100	9100	9100	9100	0
130	20230919	163400	29401330	9100	9100	9100	9100	0
131	20230919	163300	29401330	9100	9100	9100	9100	0
132	20230919	163200	29401330	9100	9100	9100	9100	0
133	20230919	163100	29401330	9100	9100	9100	9100	0
134	20230919	163000	29401330	9100	9100	9100	9100	0
135	20230919	162900	29401330	9100	9100	9100	9100	0
136	20230919	162800	29401330	9100	9100	9100	9100	0
137	20230919	162700	29401330	9100	9100	9100	9100	0
138	20230919	162600	29401330	9100	9100	9100	9100	0
139	20230919	162500	29401330	9100	9100	9100	9100	0
140	20230919	162400	29401330	9100	9100	9100	9100	0
141	20230919	162300	29401330	9100	9100	9100	9100	0
142	20230919	162200	29401330	9100	9100	9100	9100	0
143	20230919	162100	29401330	9100	9100	9100	9100	0
144	20230919	162000	29401330	9100	9100	9100	9100	0
145	20230919	161900	29401330	9100	9100	9100	9100	0
146	20230919	161800	29401330	9100	9100	9100	9100	0
147	20230919	161700	29401330	9100	9100	9100	9100	0
148	20230919	161600	29401330	9100	9100	9100	9100	0
149	20230919	161500	29401330	9100	9100	9100	9100	0
150	20230919	161400	29401330	9100	9100	9100	9100	0
151	20230919	161300	29401330	9100	9100	9100	9100	0
152	20230919	161200	29401330	9100	9100	9100	9100	278
153	20230919	161100	29401330	9100	9100	9100	9100	0
154	20230919	161000	29401330	9100	9100	9100	9100	0
155	20230919	160900	29401330	9100	9100	9100	9100	0
156	20230919	160800	29401330	9100	9100	9100	9100	0
157	20230919	160700	29401330	9100	9100	9100	9100	0
158	20230919	160600	29401330	9100	9100	9100	9100	0
159	20230919	160500	29401330	9100	9100	9100	9100	0
160	20230919	160400	29401330	9100	9100	9100	9100	0
161	20230919	160300	29401330	9100	9100	9100	9100	0
162	20230919	160200	29401330	9100	9100	9100	9100	0
163	20230919	160100	29401330	9100	9100	9100	9100	0
164	20230919	160000	29401330	9100	9100	9100	9100	0
165	20230919	155900	29401330	9100	9100	9100	9100	0
166	20230919	155800	29401330	9100	9100	9100	9100	0
167	20230919	155700	29401330	9100	9100	9100	9100	0
168	20230919	155600	29401330	9100	9100	9100	9100	0
169	20230919	155500	29401330	9100	9100	9100	9100	0
170	20230919	155400	29401330	9100	9100	9100	9100	0
171	20230919	155300	29401330	9100	9100	9100	9100	0
172	20230919	155200	29401330	9100	9100	9100	9100	0
173	20230919	155100	29401330	9100	9100	9100	9100	0
174	20230919	155000	29401330	9100	9100	9100	9100	0
175	20230919	154900	29401330	9100	9100	9100	9100	0
176	20230919	154800	29401330	9100	9100	9100	9100	0
177	20230919	154700	29401330	9100	9100	9100	9100	0
178	20230919	154600	29401330	9100	9100	9100	9100	0
179	20230919	154500	29401330	9100	9100	9100	9100	0
180	20230919	154400	29401330	9100	9100	9100	9100	0
181	20230919	154300	29401330	9100	9100	9100	9100	0
182	20230919	154200	29401330	9100	9100	9100	9100	278
183	20230919	154100	29401330	9100	9100	9100	9100	0
184	20230919	154000	29401330	9100	9100	9100	9100	0
185	20230919	153900	29401330	9100	9100	9100	9100	0
186	20230919	153800	29401330	9100	9100	9100	9100	0
187	20230919	153700	29401330	9100	9100	9100	9100	0
188	20230919	153600	29401330	9100	9100	9100	9100	0
189	20230919	153500	29401330	9100	9100	9100	9100	0
190	20230919	153400	29401330	9100	9100	9100	9100	0
191	20230919	153300	29401330	9100	9100	9100	9100	0
192	20230919	153200	29401330	9100	9100	9100	9100	0
193	20230919	153100	29401330	9100	9100	9100	9100	0
194	20230919	153000	29401330	9100	9100	9100	9100	278
195	20230919	152900	26871530	9130	9130	9130	9130	0
196	20230919	152800	26871530	9130	9130	9130	9130	0
197	20230919	152700	26871530	9130	9130	9130	9130	0
198	20230919	152600	26871530	9130	9130	9130	9130	0
199	20230919	152500	26871530	9130	9130	9130	9130	0
200	20230919	152400	26871530	9130	9130	9130	9130	0
201	20230919	152300	26871530	9130	9130	9130	9130	0
202	20230919	152200	26871530	9130	9130	9130	9130	0
203	20230919	152100	26871530	9130	9130	9130	9130	0
204	20230919	152000	26871530	9130	9130	9130	9130	0
205	20230919	151900	26871530	9130	9130	9130	9130	0
206	20230919	151800	26871530	9130	9130	9130	9130	0
207	20230919	151700	26871530	9130	9130	9130	9130	6
208	20230919	151600	26816750	9130	9130	9130	9130	0
209	20230919	151500	26816750	9130	9130	9130	9130	0
210	20230919	151400	26816750	9130	9130	9130	9130	0
211	20230919	151300	26816750	9130	9130	9130	9130	0
212	20230919	151200	26816750	9130	9130	9130	9130	1
213	20230919	151100	26807620	9100	9100	9100	9100	0
214	20230919	151000	26807620	9100	9100	9100	9100	0
215	20230919	150900	26807620	9100	9100	9100	9100	0
216	20230919	150800	26807620	9100	9100	9100	9100	0
217	20230919	150700	26807620	9100	9100	9100	9100	0
218	20230919	150600	26807620	9100	9100	9100	9100	0
219	20230919	150500	26807620	9100	9100	9100	9100	9
220	20230919	150400	26725720	9130	9130	9130	9130	0
221	20230919	150300	26725720	9130	9130	9130	9130	0
222	20230919	150200	26725720	9130	9130	9130	9130	1
223	20230919	150100	26716590	9100	9100	9100	9100	0
224	20230919	150000	26716590	9100	9100	9100	9100	0
225	20230919	145900	26716590	9100	9100	9100	9100	5
226	20230919	145800	26671090	9100	9100	9100	9100	0
227	20230919	145700	26671090	9100	9100	9100	9100	0
228	20230919	145600	26671090	9100	9100	9100	9100	5
229	20230919	145500	26625590	9100	9100	9100	9100	0
230	20230919	145400	26625590	9100	9100	9100	9100	0
231	20230919	145300	26625590	9100	9100	9100	9100	5
232	20230919	145200	26580090	9100	9100	9100	9100	0
233	20230919	145100	26580090	9100	9100	9100	9100	0
234	20230919	145000	26580090	9100	9100	9100	9100	5
235	20230919	144900	26534590	9100	9100	9100	9100	0
236	20230919	144800	26534590	9100	9100	9100	9100	0
237	20230919	144700	26534590	9100	9100	9100	9100	5
238	20230919	144600	26489090	9100	9100	9100	9100	0
239	20230919	144500	26489090	9100	9100	9100	9100	7
240	20230919	144400	26425390	9100	9100	9100	9100	0
241	20230919	144300	26425390	9100	9100	9100	9100	2
242	20230919	144200	26407190	9100	9100	9100	9100	1
243	20230919	144100	26398090	9100	9100	9100	9100	0
244	20230919	144000	26398090	9100	9100	9100	9100	0
245	20230919	143900	26398090	9100	9100	9100	9100	5
246	20230919	143800	26352590	9100	9100	9100	9100	0
247	20230919	143700	26352590	9100	9100	9100	9100	0
248	20230919	143600	26352590	9100	9100	9100	9100	5
249	20230919	143500	26307090	9090	9090	9090	9090	0
250	20230919	143400	26307090	9090	9090	9090	9090	0
251	20230919	143300	26307090	9090	9100	9100	9090	5
252	20230919	143200	26261630	9090	9090	9090	9090	0
253	20230919	143100	26261630	9090	9090	9090	9090	5
254	20230919	143000	26216180	9090	9090	9090	9090	0
255	20230919	142900	26216180	9090	9090	9090	9090	0
256	20230919	142800	26216180	9090	9090	9090	9090	10
257	20230919	142700	26125280	9090	9090	9090	9090	0
258	20230919	142600	26125280	9090	9090	9090	9090	20
259	20230919	142500	25943480	9090	9090	9090	9090	10
260	20230919	142400	25852580	9090	9090	9090	9090	0
261	20230919	142300	25852580	9090	9090	9090	9090	0
262	20230919	142200	25852580	9090	9090	9090	9090	10
263	20230919	142100	25761680	9090	9090	9090	9090	0
264	20230919	142000	25761680	9090	9090	9090	9090	4
265	20230919	141900	25725320	9100	9100	9100	9100	0
266	20230919	141800	25725320	9100	9100	9100	9100	0
267	20230919	141700	25725320	9100	9100	9100	9100	0
268	20230919	141600	25725320	9100	9100	9100	9100	0
269	20230919	141500	25725320	9100	9100	9100	9100	0
270	20230919	141400	25725320	9100	9100	9100	9100	0
271	20230919	141300	25725320	9100	9100	9100	9100	1
272	20230919	141200	25716220	9100	9100	9100	9100	0
273	20230919	141100	25716220	9100	9100	9100	9100	0
274	20230919	141000	25716220	9100	9100	9100	9100	1
275	20230919	140900	25707120	9100	9100	9100	9100	0
276	20230919	140800	25707120	9100	9100	9100	9100	5
277	20230919	140700	25661620	9100	9100	9100	9100	3
278	20230919	140600	25634320	9100	9090	9100	9090	11
279	20230919	140500	25534320	9090	9090	9090	9090	0
280	20230919	140400	25534320	9090	9090	9090	9090	0
281	20230919	140300	25534320	9090	9090	9090	9090	5
282	20230919	140200	25488870	9100	9100	9100	9100	0
283	20230919	140100	25488870	9100	9100	9100	9100	0
284	20230919	140000	25488870	9100	9100	9100	9100	19
285	20230919	135900	25315970	9100	9100	9100	9100	71
286	20230919	135800	24669870	9110	9110	9110	9110	0
287	20230919	135700	24669870	9110	9110	9110	9110	0
288	20230919	135600	24669870	9110	9110	9110	9110	4
289	20230919	135500	24633430	9130	9130	9130	9130	0
290	20230919	135400	24633430	9130	9130	9130	9130	0
291	20230919	135300	24633430	9130	9130	9130	9130	0
292	20230919	135200	24633430	9130	9100	9130	9100	370
293	20230919	135100	21256970	9090	9090	9090	9090	0
294	20230919	135000	21256970	9090	9090	9090	9090	2
295	20230919	134900	21238790	9090	9090	9090	9090	5
296	20230919	134800	21193340	9090	9090	9090	9090	0
297	20230919	134700	21193340	9090	9090	9090	9090	3
298	20230919	134600	21166070	9100	9100	9100	9100	0
299	20230919	134500	21166070	9100	9100	9100	9100	0
300	20230919	134400	21166070	9100	9100	9100	9100	0
301	20230919	134300	21166070	9100	9100	9100	9100	5
302	20230919	134200	21120570	9100	9100	9100	9100	0
303	20230919	134100	21120570	9100	9100	9100	9100	18
304	20230919	134000	20956770	9100	9100	9100	9100	0
305	20230919	133900	20956770	9100	9100	9100	9100	0
306	20230919	133800	20956770	9100	9100	9100	9100	5
307	20230919	133700	20911270	9100	9100	9100	9100	19
308	20230919	133600	20738370	9100	9100	9100	9100	0
309	20230919	133500	20738370	9100	9100	9100	9100	38
310	20230919	133400	20392570	9100	9100	9100	9100	0
311	20230919	133300	20392570	9100	9100	9100	9100	0
312	20230919	133200	20392570	9100	9110	9110	9100	255
313	20230919	133100	18071910	9110	9110	9110	9110	0
314	20230919	133000	18071910	9110	9110	9110	9110	1
315	20230919	132900	18062800	9110	9110	9110	9110	5
316	20230919	132800	18017250	9110	9110	9110	9110	3
317	20230919	132700	17989920	9100	9100	9100	9100	5
318	20230919	132600	17944420	9100	9100	9100	9100	0
319	20230919	132500	17944420	9100	9100	9100	9100	0
320	20230919	132400	17944420	9100	9100	9100	9100	8
321	20230919	132300	17871620	9100	9100	9100	9100	0
322	20230919	132200	17871620	9100	9100	9100	9100	5
323	20230919	132100	17826120	9100	9100	9100	9100	0
324	20230919	132000	17826120	9100	9100	9100	9100	0
325	20230919	131900	17826120	9100	9100	9100	9100	5
326	20230919	131800	17780620	9100	9090	9100	9090	3
327	20230919	131700	17753340	9090	9090	9090	9090	0
328	20230919	131600	17753340	9090	9090	9090	9090	5
329	20230919	131500	17707890	9090	9090	9090	9090	0
330	20230919	131400	17707890	9090	9090	9090	9090	0
331	20230919	131300	17707890	9090	9090	9090	9090	10
332	20230919	131200	17616990	9090	9090	9090	9090	3
333	20230919	131100	17589720	9090	9090	9090	9090	0
334	20230919	131000	17589720	9090	9090	9090	9090	5
335	20230919	130900	17544270	9090	9090	9090	9090	9
336	20230919	130800	17462460	9090	9090	9090	9090	0
337	20230919	130700	17462460	9090	9090	9090	9090	5
338	20230919	130600	17417010	9090	9090	9090	9090	41
339	20230919	130500	17044320	9090	9090	9090	9090	0
340	20230919	130400	17044320	9090	9100	9100	9090	8
341	20230919	130300	16971570	9100	9100	9100	9100	0
342	20230919	130200	16971570	9100	9100	9100	9100	5
343	20230919	130100	16926070	9100	9100	9100	9100	200
344	20230919	130000	15106070	9100	9100	9100	9100	0
345	20230919	125900	15106070	9100	9100	9100	9100	5
346	20230919	125800	15060570	9100	9100	9100	9100	2
347	20230919	125700	15042370	9120	9120	9120	9120	0
348	20230919	125600	15042370	9120	9120	9120	9120	0
349	20230919	125500	15042370	9120	9120	9120	9120	0
350	20230919	125400	15042370	9120	9110	9120	9110	3
351	20230919	125300	15015030	9100	9100	9100	9100	5
352	20230919	125200	14969530	9100	9100	9100	9100	0
353	20230919	125100	14969530	9100	9100	9100	9100	0
354	20230919	125000	14969530	9100	9100	9100	9100	10
355	20230919	124900	14878530	9100	9100	9100	9100	1
356	20230919	124800	14869430	9100	9100	9100	9100	5
357	20230919	124700	14823930	9100	9100	9100	9100	0
358	20230919	124600	14823930	9100	9100	9100	9100	2
359	20230919	124500	14805730	9100	9100	9100	9100	5
360	20230919	124400	14760230	9100	9100	9100	9100	0
361	20230919	124300	14760230	9100	9100	9100	9100	2
362	20230919	124200	14742030	9110	9110	9110	9110	0
363	20230919	124100	14742030	9110	9110	9110	9110	0
364	20230919	124000	14742030	9110	9110	9110	9110	4
365	20230919	123900	14705590	9110	9110	9110	9110	6
366	20230919	123800	14650930	9100	9100	9100	9100	0
367	20230919	123700	14650930	9100	9100	9100	9100	5
368	20230919	123600	14605430	9100	9100	9100	9100	0
369	20230919	123500	14605430	9100	9100	9100	9100	3
370	20230919	123400	14578130	9100	9100	9100	9100	5
371	20230919	123300	14532630	9100	9100	9100	9100	0
372	20230919	123200	14532630	9100	9100	9100	9100	0
373	20230919	123100	14532630	9100	9100	9100	9100	5
374	20230919	123000	14487130	9100	9100	9100	9100	0
375	20230919	122900	14487130	9100	9100	9100	9100	2
376	20230919	122800	14468930	9100	9100	9100	9100	5
377	20230919	122700	14423430	9100	9100	9100	9100	0
378	20230919	122600	14423430	9100	9100	9100	9100	0
379	20230919	122500	14423430	9100	9100	9100	9100	5
380	20230919	122400	14377930	9100	9100	9100	9100	0
381	20230919	122300	14377930	9100	9100	9100	9100	8
382	20230919	122200	14305130	9100	9100	9100	9100	0
383	20230919	122100	14305130	9100	9100	9100	9100	0
384	20230919	122000	14305130	9100	9100	9100	9100	5
385	20230919	121900	14259630	9100	9100	9100	9100	0
386	20230919	121800	14259630	9100	9100	9100	9100	0
387	20230919	121700	14259630	9100	9100	9100	9100	8
388	20230919	121600	14186830	9100	9100	9100	9100	0
389	20230919	121500	14186830	9100	9100	9100	9100	0
390	20230919	121400	14186830	9100	9100	9100	9100	8
391	20230919	121300	14114030	9100	9100	9100	9100	0
392	20230919	121200	14114030	9100	9100	9100	9100	5
393	20230919	121100	14068530	9100	9100	9100	9100	0
394	20230919	121000	14068530	9100	9100	9100	9100	0
395	20230919	120900	14068530	9100	9090	9100	9090	11
396	20230919	120800	13968490	9090	9090	9090	9090	0
397	20230919	120700	13968490	9090	9090	9090	9090	0
398	20230919	120600	13968490	9090	9090	9090	9090	8
399	20230919	120500	13895770	9100	9100	9100	9100	0
400	20230919	120400	13895770	9100	9100	9100	9100	0
401	20230919	120300	13895770	9100	9100	9100	9100	0
402	20230919	120200	13895770	9100	9100	9100	9100	0
403	20230919	120100	13895770	9100	9100	9100	9100	3
404	20230919	120000	13868470	9090	9090	9090	9090	12
405	20230919	115900	13759390	9090	9090	9090	9090	0
406	20230919	115800	13759390	9090	9090	9090	9090	5
407	20230919	115700	13713940	9090	9090	9090	9090	1
408	20230919	115600	13704850	9090	9090	9090	9090	0
409	20230919	115500	13704850	9090	9090	9090	9090	5
410	20230919	115400	13659400	9090	9090	9090	9090	1
411	20230919	115300	13650310	9100	9100	9100	9100	0
412	20230919	115200	13650310	9100	9100	9100	9100	3
413	20230919	115100	13623010	9090	9090	9090	9090	1
414	20230919	115000	13613920	9090	9090	9090	9090	0
415	20230919	114900	13613920	9090	9090	9090	9090	5
416	20230919	114800	13568470	9090	9090	9090	9090	2
417	20230919	114700	13550290	9090	9090	9090	9090	5
418	20230919	114600	13504840	9090	9090	9090	9090	5
419	20230919	114500	13459390	9090	9090	9090	9090	0
420	20230919	114400	13459390	9090	9090	9090	9090	9
421	20230919	114300	13377580	9090	9090	9090	9090	17
422	20230919	114200	13223050	9090	9090	9090	9090	0
423	20230919	114100	13223050	9090	9090	9090	9090	5
424	20230919	114000	13177600	9090	9100	9100	9090	44
425	20230919	113900	12777540	9100	9100	9100	9100	0
426	20230919	113800	12777540	9100	9100	9100	9100	205
427	20230919	113700	10912040	9100	9100	9100	9100	2
428	20230919	113600	10893840	9110	9110	9110	9110	1
429	20230919	113500	10884730	9110	9110	9110	9110	0
430	20230919	113400	10884730	9110	9110	9110	9110	0
431	20230919	113300	10884730	9110	9110	9110	9110	5
432	20230919	113200	10839180	9110	9110	9110	9110	0
433	20230919	113100	10839180	9110	9110	9110	9110	3
434	20230919	113000	10811850	9110	9110	9110	9110	5
435	20230919	112900	10766300	9110	9110	9110	9110	0
436	20230919	112800	10766300	9110	9110	9110	9110	0
437	20230919	112700	10766300	9110	9110	9110	9110	5
438	20230919	112600	10720750	9110	9110	9110	9110	0
439	20230919	112500	10720750	9110	9110	9110	9110	2
440	20230919	112400	10702530	9110	9110	9110	9110	5
441	20230919	112300	10656980	9110	9110	9110	9110	0
442	20230919	112200	10656980	9110	9110	9110	9110	5
443	20230919	112100	10611430	9110	9110	9110	9110	0
444	20230919	112000	10611430	9110	9110	9110	9110	4
445	20230919	111900	10574990	9110	9110	9110	9110	5
446	20230919	111800	10529440	9110	9110	9110	9110	0
447	20230919	111700	10529440	9110	9110	9110	9110	0
448	20230919	111600	10529440	9110	9110	9110	9110	5
449	20230919	111500	10483890	9110	9110	9110	9110	0
450	20230919	111400	10483890	9110	9100	9110	9100	6
451	20230919	111300	10429240	9110	9110	9110	9110	5
452	20230919	111200	10383690	9100	9100	9100	9100	0
453	20230919	111100	10383690	9100	9100	9100	9100	4
454	20230919	111000	10347290	9110	9110	9110	9110	10
455	20230919	110900	10256190	9100	9100	9100	9100	0
456	20230919	110800	10256190	9100	9100	9100	9100	8
457	20230919	110700	10183390	9110	9110	9110	9110	0
458	20230919	110600	10183390	9110	9110	9110	9110	0
459	20230919	110500	10183390	9110	9110	9110	9110	1
460	20230919	110400	10174280	9100	9100	9100	9100	0
461	20230919	110300	10174280	9100	9100	9100	9100	0
462	20230919	110200	10174280	9100	9100	9100	9100	5
463	20230919	110100	10128780	9100	9100	9100	9100	0
464	20230919	110000	10128780	9100	9100	9100	9100	5
465	20230919	105900	10083280	9100	9100	9100	9100	33
466	20230919	105800	9782980	9100	9100	9100	9100	0
467	20230919	105700	9782980	9100	9100	9100	9100	5
468	20230919	105600	9737480	9100	9110	9110	9100	158
469	20230919	105500	8299520	9110	9110	9110	9110	0
470	20230919	105400	8299520	9110	9110	9110	9110	5
471	20230919	105300	8253970	9110	9110	9110	9110	0
472	20230919	105200	8253970	9110	9110	9110	9110	0
473	20230919	105100	8253970	9110	9100	9110	9100	37
474	20230919	105000	7917110	9100	9100	9100	9100	0
475	20230919	104900	7917110	9100	9100	9100	9100	6
476	20230919	104800	7862510	9110	9100	9110	9100	28
477	20230919	104700	7607700	9100	9100	9100	9100	0
478	20230919	104600	7607700	9100	9100	9100	9100	5
479	20230919	104500	7562200	9110	9110	9110	9110	200
480	20230919	104400	5740200	9110	9110	9110	9110	0
481	20230919	104300	5740200	9110	9110	9110	9110	10
482	20230919	104200	5649100	9110	9110	9110	9110	1
483	20230919	104100	5639990	9120	9120	9120	9120	0
484	20230919	104000	5639990	9120	9120	9120	9120	4
485	20230919	103900	5603510	9120	9120	9120	9120	1
486	20230919	103800	5594390	9120	9120	9120	9120	0
487	20230919	103700	5594390	9120	9120	9120	9120	4
488	20230919	103600	5557910	9130	9130	9130	9130	0
489	20230919	103500	5557910	9130	9130	9130	9130	0
490	20230919	103400	5557910	9130	9130	9130	9130	1
491	20230919	103300	5548780	9130	9130	9130	9130	0
492	20230919	103200	5548780	9130	9130	9130	9130	0
493	20230919	103100	5548780	9130	9130	9130	9130	0
494	20230919	103000	5548780	9130	9130	9130	9130	0
495	20230919	102900	5548780	9130	9130	9130	9130	0
496	20230919	102800	5548780	9130	9130	9130	9130	0
497	20230919	102700	5548780	9130	9130	9130	9130	7
498	20230919	102600	5484870	9130	9130	9130	9130	0
499	20230919	102500	5484870	9130	9130	9130	9130	0
500	20230919	102400	5484870	9130	9130	9130	9130	0
501	20230919	102300	5484870	9130	9130	9130	9130	5
502	20230919	102200	5439220	9140	9140	9140	9140	1
503	20230919	102100	5430080	9110	9110	9110	9110	0
504	20230919	102000	5430080	9110	9110	9110	9110	0
505	20230919	101900	5430080	9110	9110	9110	9110	0
506	20230919	101800	5430080	9110	9110	9110	9110	0
507	20230919	101700	5430080	9110	9110	9110	9110	0
508	20230919	101600	5430080	9110	9110	9110	9110	5
509	20230919	101500	5384530	9150	9150	9150	9150	0
510	20230919	101400	5384530	9150	9150	9150	9150	0
511	20230919	101300	5384530	9150	9150	9150	9150	23
512	20230919	101200	5174080	9150	9150	9150	9150	1
513	20230919	101100	5164930	9150	9150	9150	9150	0
514	20230919	101000	5164930	9150	9150	9150	9150	1
515	20230919	100900	5155780	9150	9150	9150	9150	0
516	20230919	100800	5155780	9150	9150	9150	9150	0
517	20230919	100700	5155780	9150	9150	9150	9150	1
518	20230919	100600	5146630	9160	9160	9160	9160	0
519	20230919	100500	5146630	9160	9160	9160	9160	3
520	20230919	100400	5119150	9150	9150	9150	9150	24
521	20230919	100300	4899550	9150	9150	9150	9150	0
522	20230919	100200	4899550	9150	9150	9150	9150	0
523	20230919	100100	4899550	9150	9150	9150	9150	0
524	20230919	100000	4899550	9150	9150	9150	9150	0
525	20230919	095900	4899550	9150	9150	9150	9150	0
526	20230919	095800	4899550	9150	9150	9150	9150	1
527	20230919	095700	4890400	9110	9110	9110	9110	0
528	20230919	095600	4890400	9110	9110	9110	9110	0
529	20230919	095500	4890400	9110	9110	9110	9110	0
530	20230919	095400	4890400	9110	9110	9110	9110	0
531	20230919	095300	4890400	9110	9110	9110	9110	0
532	20230919	095200	4890400	9110	9110	9110	9110	0
533	20230919	095100	4890400	9110	9110	9110	9110	0
534	20230919	095000	4890400	9110	9110	9110	9110	0
535	20230919	094900	4890400	9110	9110	9110	9110	0
536	20230919	094800	4890400	9110	9110	9110	9110	0
537	20230919	094700	4890400	9110	9110	9110	9110	0
538	20230919	094600	4890400	9110	9110	9110	9110	0
539	20230919	094500	4890400	9110	9110	9110	9110	0
540	20230919	094400	4890400	9110	9110	9110	9110	1
541	20230919	094300	4881290	9110	9110	9110	9110	0
542	20230919	094200	4881290	9110	9110	9110	9110	0
543	20230919	094100	4881290	9110	9110	9110	9110	0
544	20230919	094000	4881290	9110	9110	9110	9110	0
545	20230919	093900	4881290	9110	9110	9110	9110	0
546	20230919	093800	4881290	9110	9110	9110	9110	1
547	20230919	093700	4872180	9110	9110	9110	9110	0
548	20230919	093600	4872180	9110	9110	9110	9110	0
549	20230919	093500	4872180	9110	9110	9110	9110	0
550	20230919	093400	4872180	9110	9110	9110	9110	0
551	20230919	093300	4872180	9110	9110	9110	9110	5
552	20230919	093200	4826630	9110	9110	9110	9110	0
553	20230919	093100	4826630	9110	9110	9110	9110	0
554	20230919	093000	4826630	9110	9110	9110	9110	5
555	20230919	092900	4781080	9110	9110	9110	9110	1
556	20230919	092800	4771970	9100	9100	9100	9100	0
557	20230919	092700	4771970	9100	9100	9100	9100	19
558	20230919	092600	4599070	9100	9100	9100	9100	0
559	20230919	092500	4599070	9100	9100	9100	9100	0
560	20230919	092400	4599070	9100	9100	9100	9100	19
561	20230919	092300	4426170	9100	9100	9100	9100	0
562	20230919	092200	4426170	9100	9100	9100	9100	0
563	20230919	092100	4426170	9100	9100	9100	9100	18
564	20230919	092000	4262370	9100	9100	9100	9100	0
565	20230919	091900	4262370	9100	9100	9100	9100	1
566	20230919	091800	4253270	9100	9110	9110	9100	25
567	20230919	091700	4025640	9150	9140	9150	9140	128
568	20230919	091600	2854640	9110	9110	9110	9110	0
569	20230919	091500	2854640	9110	9110	9110	9110	0
570	20230919	091400	2854640	9110	9110	9110	9110	0
571	20230919	091300	2854640	9110	9110	9110	9110	0
572	20230919	091200	2854640	9110	9110	9110	9110	19
573	20230919	091100	2681550	9110	9110	9110	9110	0
574	20230919	091000	2681550	9110	9120	9120	9110	197
575	20230919	090900	886060	9120	9120	9120	9120	0
576	20230919	090800	886060	9120	9130	9130	9120	2
577	20230919	090700	867810	9120	9120	9120	9120	1
578	20230919	090600	858690	9150	9150	9150	9150	0
579	20230919	090500	858690	9150	9150	9150	9150	0
580	20230919	090400	858690	9150	9150	9150	9150	0
581	20230919	090300	858690	9150	9150	9150	9150	0
582	20230919	090200	858690	9150	9120	9150	9120	94
583	20230919	090100	0	9180	9180	9180	9180	0
584	20230919	090000	0	9180	9180	9180	9180	0