KissMeData/054800/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	192300	18915090	12450	12450	12450	12450	45
3	20230912	192200	18915090	12450	12450	12450	12450	0
4	20230912	192100	18915090	12450	12450	12450	12450	0
5	20230912	192000	18915090	12450	12450	12450	12450	0
6	20230912	191900	18915090	12450	12450	12450	12450	0
7	20230912	191800	18915090	12450	12450	12450	12450	0
8	20230912	191700	18915090	12450	12450	12450	12450	0
9	20230912	191600	18915090	12450	12450	12450	12450	0
10	20230912	191500	18915090	12450	12450	12450	12450	0
11	20230912	191400	18915090	12450	12450	12450	12450	0
12	20230912	191300	18915090	12450	12450	12450	12450	0
13	20230912	191200	18915090	12450	12450	12450	12450	0
14	20230912	191100	18915090	12450	12450	12450	12450	0
15	20230912	191000	18915090	12450	12450	12450	12450	0
16	20230912	190900	18915090	12450	12450	12450	12450	0
17	20230912	190800	18915090	12450	12450	12450	12450	0
18	20230912	190700	18915090	12450	12450	12450	12450	0
19	20230912	190600	18915090	12450	12450	12450	12450	0
20	20230912	190500	18915090	12450	12450	12450	12450	0
21	20230912	190400	18915090	12450	12450	12450	12450	0
22	20230912	190300	18915090	12450	12450	12450	12450	0
23	20230912	190200	18915090	12450	12450	12450	12450	0
24	20230912	190100	18915090	12450	12450	12450	12450	0
25	20230912	190000	18915090	12450	12450	12450	12450	0
26	20230912	185900	18915090	12450	12450	12450	12450	0
27	20230912	185800	18915090	12450	12450	12450	12450	0
28	20230912	185700	18915090	12450	12450	12450	12450	0
29	20230912	185600	18915090	12450	12450	12450	12450	0
30	20230912	185500	18915090	12450	12450	12450	12450	0
31	20230912	185400	18915090	12450	12450	12450	12450	0
32	20230912	185300	18915090	12450	12450	12450	12450	45
33	20230912	185200	18915090	12450	12450	12450	12450	0
34	20230912	185100	18915090	12450	12450	12450	12450	0
35	20230912	185000	18915090	12450	12450	12450	12450	0
36	20230912	184900	18915090	12450	12450	12450	12450	0
37	20230912	184800	18915090	12450	12450	12450	12450	0
38	20230912	184700	18915090	12450	12450	12450	12450	0
39	20230912	184600	18915090	12450	12450	12450	12450	0
40	20230912	184500	18915090	12450	12450	12450	12450	0
41	20230912	184400	18915090	12450	12450	12450	12450	0
42	20230912	184300	18915090	12450	12450	12450	12450	0
43	20230912	184200	18915090	12450	12450	12450	12450	0
44	20230912	184100	18915090	12450	12450	12450	12450	0
45	20230912	184000	18915090	12450	12450	12450	12450	0
46	20230912	183900	18915090	12450	12450	12450	12450	0
47	20230912	183800	18915090	12450	12450	12450	12450	0
48	20230912	183700	18915090	12450	12450	12450	12450	0
49	20230912	183600	18915090	12450	12450	12450	12450	0
50	20230912	183500	18915090	12450	12450	12450	12450	0
51	20230912	183400	18915090	12450	12450	12450	12450	0
52	20230912	183300	18915090	12450	12450	12450	12450	0
53	20230912	183200	18915090	12450	12450	12450	12450	0
54	20230912	183100	18915090	12450	12450	12450	12450	0
55	20230912	183000	18915090	12450	12450	12450	12450	0
56	20230912	182900	18915090	12450	12450	12450	12450	0
57	20230912	182800	18915090	12450	12450	12450	12450	0
58	20230912	182700	18915090	12450	12450	12450	12450	0
59	20230912	182600	18915090	12450	12450	12450	12450	0
60	20230912	182500	18915090	12450	12450	12450	12450	0
61	20230912	182400	18915090	12450	12450	12450	12450	0
62	20230912	182300	18915090	12450	12450	12450	12450	45
63	20230912	182200	18915090	12450	12450	12450	12450	0
64	20230912	182100	18915090	12450	12450	12450	12450	0
65	20230912	182000	18915090	12450	12450	12450	12450	0
66	20230912	181900	18915090	12450	12450	12450	12450	0
67	20230912	181800	18915090	12450	12450	12450	12450	0
68	20230912	181700	18915090	12450	12450	12450	12450	0
69	20230912	181600	18915090	12450	12450	12450	12450	0
70	20230912	181500	18915090	12450	12450	12450	12450	0
71	20230912	181400	18915090	12450	12450	12450	12450	0
72	20230912	181300	18915090	12450	12450	12450	12450	0
73	20230912	181200	18915090	12450	12450	12450	12450	0
74	20230912	181100	18915090	12450	12450	12450	12450	0
75	20230912	181000	18915090	12450	12450	12450	12450	0
76	20230912	180900	18915090	12450	12450	12450	12450	0
77	20230912	180800	18915090	12450	12450	12450	12450	0
78	20230912	180700	18915090	12450	12450	12450	12450	0
79	20230912	180600	18915090	12450	12450	12450	12450	0
80	20230912	180500	18915090	12450	12450	12450	12450	0
81	20230912	180400	18915090	12450	12450	12450	12450	0
82	20230912	180300	18915090	12450	12450	12450	12450	0
83	20230912	180200	18915090	12450	12450	12450	12450	0
84	20230912	180100	18915090	12450	12450	12450	12450	0
85	20230912	180000	18915090	12450	12450	12450	12450	0
86	20230912	175900	18915090	12450	12450	12450	12450	0
87	20230912	175800	18915090	12450	12450	12450	12450	0
88	20230912	175700	18915090	12450	12450	12450	12450	0
89	20230912	175600	18915090	12450	12450	12450	12450	0
90	20230912	175500	18915090	12450	12450	12450	12450	0
91	20230912	175400	18915090	12450	12450	12450	12450	0
92	20230912	175300	18915090	12450	12450	12450	12450	45
93	20230912	175200	18915090	12450	12450	12450	12450	0
94	20230912	175100	18915090	12450	12450	12450	12450	0
95	20230912	175000	18915090	12450	12450	12450	12450	0
96	20230912	174900	18915090	12450	12450	12450	12450	0
97	20230912	174800	18915090	12450	12450	12450	12450	0
98	20230912	174700	18915090	12450	12450	12450	12450	0
99	20230912	174600	18915090	12450	12450	12450	12450	0
100	20230912	174500	18915090	12450	12450	12450	12450	0
101	20230912	174400	18915090	12450	12450	12450	12450	0
102	20230912	174300	18915090	12450	12450	12450	12450	0
103	20230912	174200	18915090	12450	12450	12450	12450	0
104	20230912	174100	18915090	12450	12450	12450	12450	0
105	20230912	174000	18915090	12450	12450	12450	12450	0
106	20230912	173900	18915090	12450	12450	12450	12450	0
107	20230912	173800	18915090	12450	12450	12450	12450	0
108	20230912	173700	18915090	12450	12450	12450	12450	0
109	20230912	173600	18915090	12450	12450	12450	12450	0
110	20230912	173500	18915090	12450	12450	12450	12450	0
111	20230912	173400	18915090	12450	12450	12450	12450	0
112	20230912	173300	18915090	12450	12450	12450	12450	0
113	20230912	173200	18915090	12450	12450	12450	12450	0
114	20230912	173100	18915090	12450	12450	12450	12450	0
115	20230912	173000	18915090	12450	12450	12450	12450	0
116	20230912	172900	18915090	12450	12450	12450	12450	0
117	20230912	172800	18915090	12450	12450	12450	12450	0
118	20230912	172700	18915090	12450	12450	12450	12450	0
119	20230912	172600	18915090	12450	12450	12450	12450	0
120	20230912	172500	18915090	12450	12450	12450	12450	0
121	20230912	172400	18915090	12450	12450	12450	12450	0
122	20230912	172300	18915090	12450	12450	12450	12450	45
123	20230912	172200	18915090	12450	12450	12450	12450	0
124	20230912	172100	18915090	12450	12450	12450	12450	0
125	20230912	172000	18915090	12450	12450	12450	12450	0
126	20230912	171900	18915090	12450	12450	12450	12450	0
127	20230912	171800	18915090	12450	12450	12450	12450	0
128	20230912	171700	18915090	12450	12450	12450	12450	0
129	20230912	171600	18915090	12450	12450	12450	12450	0
130	20230912	171500	18915090	12450	12450	12450	12450	0
131	20230912	171400	18915090	12450	12450	12450	12450	0
132	20230912	171300	18915090	12450	12450	12450	12450	0
133	20230912	171200	18915090	12450	12450	12450	12450	0
134	20230912	171100	18915090	12450	12450	12450	12450	0
135	20230912	171000	18915090	12450	12450	12450	12450	0
136	20230912	170900	18915090	12450	12450	12450	12450	0
137	20230912	170800	18915090	12450	12450	12450	12450	0
138	20230912	170700	18915090	12450	12450	12450	12450	0
139	20230912	170600	18915090	12450	12450	12450	12450	0
140	20230912	170500	18915090	12450	12450	12450	12450	0
141	20230912	170400	18915090	12450	12450	12450	12450	0
142	20230912	170300	18915090	12450	12450	12450	12450	0
143	20230912	170200	18915090	12450	12450	12450	12450	0
144	20230912	170100	18915090	12450	12450	12450	12450	0
145	20230912	170000	18915090	12450	12450	12450	12450	0
146	20230912	165900	18915090	12450	12450	12450	12450	0
147	20230912	165800	18915090	12450	12450	12450	12450	0
148	20230912	165700	18915090	12450	12450	12450	12450	0
149	20230912	165600	18915090	12450	12450	12450	12450	0
150	20230912	165500	18915090	12450	12450	12450	12450	0
151	20230912	165400	18915090	12450	12450	12450	12450	0
152	20230912	165300	18915090	12450	12450	12450	12450	45
153	20230912	165200	18915090	12450	12450	12450	12450	0
154	20230912	165100	18915090	12450	12450	12450	12450	0
155	20230912	165000	18915090	12450	12450	12450	12450	0
156	20230912	164900	18915090	12450	12450	12450	12450	0
157	20230912	164800	18915090	12450	12450	12450	12450	0
158	20230912	164700	18915090	12450	12450	12450	12450	0
159	20230912	164600	18915090	12450	12450	12450	12450	0
160	20230912	164500	18915090	12450	12450	12450	12450	0
161	20230912	164400	18915090	12450	12450	12450	12450	0
162	20230912	164300	18915090	12450	12450	12450	12450	0
163	20230912	164200	18915090	12450	12450	12450	12450	0
164	20230912	164100	18915090	12450	12450	12450	12450	0
165	20230912	164000	18915090	12450	12450	12450	12450	0
166	20230912	163900	18915090	12450	12450	12450	12450	0
167	20230912	163800	18915090	12450	12450	12450	12450	0
168	20230912	163700	18915090	12450	12450	12450	12450	0
169	20230912	163600	18915090	12450	12450	12450	12450	0
170	20230912	163500	18915090	12450	12450	12450	12450	0
171	20230912	163400	18915090	12450	12450	12450	12450	0
172	20230912	163300	18915090	12450	12450	12450	12450	0
173	20230912	163200	18915090	12450	12450	12450	12450	0
174	20230912	163100	18915090	12450	12450	12450	12450	0
175	20230912	163000	18915090	12450	12450	12450	12450	0
176	20230912	162900	18915090	12450	12450	12450	12450	0
177	20230912	162800	18915090	12450	12450	12450	12450	0
178	20230912	162700	18915090	12450	12450	12450	12450	0
179	20230912	162600	18915090	12450	12450	12450	12450	0
180	20230912	162500	18915090	12450	12450	12450	12450	0
181	20230912	162400	18915090	12450	12450	12450	12450	0
182	20230912	162300	18915090	12450	12450	12450	12450	45
183	20230912	162200	18915090	12450	12450	12450	12450	0
184	20230912	162100	18915090	12450	12450	12450	12450	0
185	20230912	162000	18915090	12450	12450	12450	12450	0
186	20230912	161900	18915090	12450	12450	12450	12450	0
187	20230912	161800	18915090	12450	12450	12450	12450	0
188	20230912	161700	18915090	12450	12450	12450	12450	0
189	20230912	161600	18915090	12450	12450	12450	12450	0
190	20230912	161500	18915090	12450	12450	12450	12450	0
191	20230912	161400	18915090	12450	12450	12450	12450	0
192	20230912	161300	18915090	12450	12450	12450	12450	0
193	20230912	161200	18915090	12450	12450	12450	12450	0
194	20230912	161100	18915090	12450	12450	12450	12450	0
195	20230912	161000	18915090	12450	12450	12450	12450	0
196	20230912	160900	18915090	12450	12450	12450	12450	0
197	20230912	160800	18915090	12450	12450	12450	12450	0
198	20230912	160700	18915090	12450	12450	12450	12450	0
199	20230912	160600	18915090	12450	12450	12450	12450	0
200	20230912	160500	18915090	12450	12450	12450	12450	0
201	20230912	160400	18915090	12450	12450	12450	12450	0
202	20230912	160300	18915090	12450	12450	12450	12450	0
203	20230912	160200	18915090	12450	12450	12450	12450	0
204	20230912	160100	18915090	12450	12450	12450	12450	0
205	20230912	160000	18915090	12450	12450	12450	12450	0
206	20230912	155900	18915090	12450	12450	12450	12450	0
207	20230912	155800	18915090	12450	12450	12450	12450	0
208	20230912	155700	18915090	12450	12450	12450	12450	0
209	20230912	155600	18915090	12450	12450	12450	12450	0
210	20230912	155500	18915090	12450	12450	12450	12450	0
211	20230912	155400	18915090	12450	12450	12450	12450	0
212	20230912	155300	18915090	12450	12450	12450	12450	45
213	20230912	155200	18915090	12450	12450	12450	12450	0
214	20230912	155100	18915090	12450	12450	12450	12450	0
215	20230912	155000	18915090	12450	12450	12450	12450	0
216	20230912	154900	18915090	12450	12450	12450	12450	0
217	20230912	154800	18915090	12450	12450	12450	12450	0
218	20230912	154700	18915090	12450	12450	12450	12450	0
219	20230912	154600	18915090	12450	12450	12450	12450	0
220	20230912	154500	18915090	12450	12450	12450	12450	0
221	20230912	154400	18915090	12450	12450	12450	12450	0
222	20230912	154300	18915090	12450	12450	12450	12450	0
223	20230912	154200	18915090	12450	12450	12450	12450	0
224	20230912	154100	18915090	12450	12450	12450	12450	0
225	20230912	154000	18915090	12450	12450	12450	12450	0
226	20230912	153900	18915090	12450	12450	12450	12450	0
227	20230912	153800	18915090	12450	12450	12450	12450	0
228	20230912	153700	18915090	12450	12450	12450	12450	0
229	20230912	153600	18915090	12450	12450	12450	12450	0
230	20230912	153500	18915090	12450	12450	12450	12450	0
231	20230912	153400	18915090	12450	12450	12450	12450	0
232	20230912	153300	18915090	12450	12450	12450	12450	0
233	20230912	153200	18915090	12450	12450	12450	12450	0
234	20230912	153100	18915090	12450	12450	12450	12450	0
235	20230912	153000	18915090	12450	12450	12450	12450	45
236	20230912	152900	18354840	12450	12450	12450	12450	0
237	20230912	152800	18354840	12450	12450	12450	12450	0
238	20230912	152700	18354840	12450	12450	12450	12450	0
239	20230912	152600	18354840	12450	12450	12450	12450	0
240	20230912	152500	18354840	12450	12450	12450	12450	0
241	20230912	152400	18354840	12450	12450	12450	12450	0
242	20230912	152300	18354840	12450	12450	12450	12450	0
243	20230912	152200	18354840	12450	12450	12450	12450	0
244	20230912	152100	18354840	12450	12450	12450	12450	0
245	20230912	152000	18354840	12450	12450	12450	12450	0
246	20230912	151900	18354840	12450	12450	12450	12450	0
247	20230912	151800	18354840	12450	12450	12450	12450	2
248	20230912	151700	18329940	12490	12490	12490	12490	0
249	20230912	151600	18329940	12490	12490	12490	12490	0
250	20230912	151500	18329940	12490	12490	12490	12490	0
251	20230912	151400	18329940	12490	12490	12490	12490	0
252	20230912	151300	18329940	12490	12490	12490	12490	0
253	20230912	151200	18329940	12490	12490	12490	12490	0
254	20230912	151100	18329940	12490	12490	12490	12490	0
255	20230912	151000	18329940	12490	12490	12490	12490	1
256	20230912	150900	18317450	12490	12490	12490	12490	2
257	20230912	150800	18292470	12490	12490	12490	12490	0
258	20230912	150700	18292470	12490	12490	12490	12490	0
259	20230912	150600	18292470	12490	12490	12490	12490	0
260	20230912	150500	18292470	12490	12490	12490	12490	0
261	20230912	150400	18292470	12490	12450	12490	12450	2
262	20230912	150300	18267530	12500	12460	12500	12460	4
263	20230912	150200	18217620	12450	12450	12450	12450	0
264	20230912	150100	18217620	12450	12450	12450	12450	0
265	20230912	150000	18217620	12450	12450	12450	12450	0
266	20230912	145900	18217620	12450	12450	12450	12450	3
267	20230912	145800	18180270	12500	12340	12500	12340	213
268	20230912	145700	15539580	12340	12340	12340	12340	0
269	20230912	145600	15539580	12340	12340	12340	12340	0
270	20230912	145500	15539580	12340	12340	12340	12340	0
271	20230912	145400	15539580	12340	12340	12340	12340	0
272	20230912	145300	15539580	12340	12340	12340	12340	0
273	20230912	145200	15539580	12340	12340	12340	12340	0
274	20230912	145100	15539580	12340	12330	12340	12330	200
275	20230912	145000	13071690	12320	12320	12320	12320	0
276	20230912	144900	13071690	12320	12320	12320	12320	0
277	20230912	144800	13071690	12320	12320	12320	12320	0
278	20230912	144700	13071690	12320	12320	12320	12320	0
279	20230912	144600	13071690	12320	12320	12320	12320	127
280	20230912	144500	11507050	12320	12320	12320	12320	0
281	20230912	144400	11507050	12320	12320	12320	12320	0
282	20230912	144300	11507050	12320	12320	12320	12320	0
283	20230912	144200	11507050	12320	12310	12320	12310	123
284	20230912	144100	9991810	12310	12310	12310	12310	0
285	20230912	144000	9991810	12310	12310	12310	12310	0
286	20230912	143900	9991810	12310	12310	12310	12310	0
287	20230912	143800	9991810	12310	12310	12310	12310	0
288	20230912	143700	9991810	12310	12310	12310	12310	0
289	20230912	143600	9991810	12310	12310	12310	12310	0
290	20230912	143500	9991810	12310	12310	12310	12310	0
291	20230912	143400	9991810	12310	12310	12310	12310	0
292	20230912	143300	9991810	12310	12310	12310	12310	0
293	20230912	143200	9991810	12310	12310	12310	12310	0
294	20230912	143100	9991810	12310	12310	12310	12310	0
295	20230912	143000	9991810	12310	12310	12310	12310	0
296	20230912	142900	9991810	12310	12310	12310	12310	0
297	20230912	142800	9991810	12310	12310	12310	12310	0
298	20230912	142700	9991810	12310	12310	12310	12310	0
299	20230912	142600	9991810	12310	12310	12310	12310	0
300	20230912	142500	9991810	12310	12310	12310	12310	0
301	20230912	142400	9991810	12310	12310	12310	12310	0
302	20230912	142300	9991810	12310	12310	12310	12310	0
303	20230912	142200	9991810	12310	12310	12310	12310	2
304	20230912	142100	9967190	12310	12310	12310	12310	0
305	20230912	142000	9967190	12310	12310	12310	12310	0
306	20230912	141900	9967190	12310	12310	12310	12310	0
307	20230912	141800	9967190	12310	12310	12310	12310	0
308	20230912	141700	9967190	12310	12310	12310	12310	0
309	20230912	141600	9967190	12310	12310	12310	12310	0
310	20230912	141500	9967190	12310	12310	12310	12310	0
311	20230912	141400	9967190	12310	12310	12310	12310	0
312	20230912	141300	9967190	12310	12310	12310	12310	0
313	20230912	141200	9967190	12310	12310	12310	12310	0
314	20230912	141100	9967190	12310	12310	12310	12310	0
315	20230912	141000	9967190	12310	12310	12310	12310	0
316	20230912	140900	9967190	12310	12310	12310	12310	0
317	20230912	140800	9967190	12310	12310	12310	12310	0
318	20230912	140700	9967190	12310	12310	12310	12310	0
319	20230912	140600	9967190	12310	12310	12310	12310	0
320	20230912	140500	9967190	12310	12310	12310	12310	0
321	20230912	140400	9967190	12310	12310	12310	12310	0
322	20230912	140300	9967190	12310	12310	12310	12310	0
323	20230912	140200	9967190	12310	12310	12310	12310	0
324	20230912	140100	9967190	12310	12310	12310	12310	0
325	20230912	140000	9967190	12310	12310	12310	12310	0
326	20230912	135900	9967190	12310	12310	12310	12310	0
327	20230912	135800	9967190	12310	12310	12310	12310	0
328	20230912	135700	9967190	12310	12310	12310	12310	0
329	20230912	135600	9967190	12310	12310	12310	12310	0
330	20230912	135500	9967190	12310	12310	12310	12310	1
331	20230912	135400	9954880	12310	12310	12310	12310	0
332	20230912	135300	9954880	12310	12310	12310	12310	0
333	20230912	135200	9954880	12310	12310	12310	12310	0
334	20230912	135100	9954880	12310	12310	12310	12310	0
335	20230912	135000	9954880	12310	12310	12310	12310	0
336	20230912	134900	9954880	12310	12310	12310	12310	0
337	20230912	134800	9954880	12310	12310	12310	12310	0
338	20230912	134700	9954880	12310	12310	12310	12310	0
339	20230912	134600	9954880	12310	12310	12310	12310	0
340	20230912	134500	9954880	12310	12310	12310	12310	0
341	20230912	134400	9954880	12310	12310	12310	12310	0
342	20230912	134300	9954880	12310	12310	12310	12310	0
343	20230912	134200	9954880	12310	12310	12310	12310	0
344	20230912	134100	9954880	12310	12310	12310	12310	0
345	20230912	134000	9954880	12310	12310	12310	12310	0
346	20230912	133900	9954880	12310	12310	12310	12310	0
347	20230912	133800	9954880	12310	12310	12310	12310	0
348	20230912	133700	9954880	12310	12310	12310	12310	0
349	20230912	133600	9954880	12310	12310	12310	12310	0
350	20230912	133500	9954880	12310	12310	12310	12310	0
351	20230912	133400	9954880	12310	12310	12310	12310	0
352	20230912	133300	9954880	12310	12310	12310	12310	0
353	20230912	133200	9954880	12310	12310	12310	12310	0
354	20230912	133100	9954880	12310	12310	12310	12310	0
355	20230912	133000	9954880	12310	12310	12310	12310	0
356	20230912	132900	9954880	12310	12310	12310	12310	0
357	20230912	132800	9954880	12310	12310	12310	12310	10
358	20230912	132700	9831780	12310	12310	12310	12310	0
359	20230912	132600	9831780	12310	12310	12310	12310	0
360	20230912	132500	9831780	12310	12310	12310	12310	0
361	20230912	132400	9831780	12310	12310	12310	12310	0
362	20230912	132300	9831780	12310	12310	12310	12310	1
363	20230912	132200	9819470	12300	12300	12300	12300	0
364	20230912	132100	9819470	12300	12300	12300	12300	0
365	20230912	132000	9819470	12300	12300	12300	12300	75
366	20230912	131900	8896970	12280	12280	12280	12280	0
367	20230912	131800	8896970	12280	12280	12280	12280	0
368	20230912	131700	8896970	12280	12280	12280	12280	0
369	20230912	131600	8896970	12280	12280	12280	12280	0
370	20230912	131500	8896970	12280	12280	12280	12280	0
371	20230912	131400	8896970	12280	12280	12280	12280	0
372	20230912	131300	8896970	12280	12280	12280	12280	0
373	20230912	131200	8896970	12280	12280	12280	12280	0
374	20230912	131100	8896970	12280	12280	12280	12280	0
375	20230912	131000	8896970	12280	12280	12280	12280	0
376	20230912	130900	8896970	12280	12280	12280	12280	0
377	20230912	130800	8896970	12280	12280	12280	12280	0
378	20230912	130700	8896970	12280	12280	12280	12280	0
379	20230912	130600	8896970	12280	12280	12280	12280	0
380	20230912	130500	8896970	12280	12280	12280	12280	0
381	20230912	130400	8896970	12280	12280	12280	12280	0
382	20230912	130300	8896970	12280	12280	12280	12280	0
383	20230912	130200	8896970	12280	12280	12280	12280	0
384	20230912	130100	8896970	12280	12280	12280	12280	0
385	20230912	130000	8896970	12280	12280	12280	12280	0
386	20230912	125900	8896970	12280	12280	12280	12280	0
387	20230912	125800	8896970	12280	12280	12280	12280	0
388	20230912	125700	8896970	12280	12280	12280	12280	0
389	20230912	125600	8896970	12280	12280	12280	12280	0
390	20230912	125500	8896970	12280	12280	12280	12280	0
391	20230912	125400	8896970	12280	12280	12280	12280	0
392	20230912	125300	8896970	12280	12280	12280	12280	0
393	20230912	125200	8896970	12280	12280	12280	12280	0
394	20230912	125100	8896970	12280	12280	12280	12280	0
395	20230912	125000	8896970	12280	12280	12280	12280	0
396	20230912	124900	8896970	12280	12280	12280	12280	0
397	20230912	124800	8896970	12280	12280	12280	12280	0
398	20230912	124700	8896970	12280	12280	12280	12280	0
399	20230912	124600	8896970	12280	12280	12280	12280	0
400	20230912	124500	8896970	12280	12280	12280	12280	0
401	20230912	124400	8896970	12280	12280	12280	12280	0
402	20230912	124300	8896970	12280	12280	12280	12280	0
403	20230912	124200	8896970	12280	12280	12280	12280	0
404	20230912	124100	8896970	12280	12280	12280	12280	0
405	20230912	124000	8896970	12280	12280	12280	12280	0
406	20230912	123900	8896970	12280	12280	12280	12280	1
407	20230912	123800	8884690	12300	12300	12300	12300	0
408	20230912	123700	8884690	12300	12300	12300	12300	0
409	20230912	123600	8884690	12300	12300	12300	12300	0
410	20230912	123500	8884690	12300	12300	12300	12300	0
411	20230912	123400	8884690	12300	12300	12300	12300	0
412	20230912	123300	8884690	12300	12300	12300	12300	0
413	20230912	123200	8884690	12300	12300	12300	12300	0
414	20230912	123100	8884690	12300	12300	12300	12300	0
415	20230912	123000	8884690	12300	12300	12300	12300	0
416	20230912	122900	8884690	12300	12300	12300	12300	0
417	20230912	122800	8884690	12300	12300	12300	12300	0
418	20230912	122700	8884690	12300	12300	12300	12300	0
419	20230912	122600	8884690	12300	12300	12300	12300	0
420	20230912	122500	8884690	12300	12300	12300	12300	0
421	20230912	122400	8884690	12300	12300	12300	12300	0
422	20230912	122300	8884690	12300	12300	12300	12300	0
423	20230912	122200	8884690	12300	12300	12300	12300	0
424	20230912	122100	8884690	12300	12300	12300	12300	0
425	20230912	122000	8884690	12300	12300	12300	12300	0
426	20230912	121900	8884690	12300	12300	12300	12300	0
427	20230912	121800	8884690	12300	12300	12300	12300	0
428	20230912	121700	8884690	12300	12300	12300	12300	0
429	20230912	121600	8884690	12300	12300	12300	12300	0
430	20230912	121500	8884690	12300	12300	12300	12300	0
431	20230912	121400	8884690	12300	12300	12300	12300	0
432	20230912	121300	8884690	12300	12300	12300	12300	0
433	20230912	121200	8884690	12300	12300	12300	12300	0
434	20230912	121100	8884690	12300	12300	12300	12300	1
435	20230912	121000	8872390	12280	12280	12280	12280	0
436	20230912	120900	8872390	12280	12280	12280	12280	0
437	20230912	120800	8872390	12280	12280	12280	12280	0
438	20230912	120700	8872390	12280	12280	12280	12280	0
439	20230912	120600	8872390	12280	12280	12280	12280	0
440	20230912	120500	8872390	12280	12280	12280	12280	231
441	20230912	120400	6035710	12280	12280	12280	12280	2
442	20230912	120300	6011150	12300	12300	12300	12300	0
443	20230912	120200	6011150	12300	12300	12300	12300	0
444	20230912	120100	6011150	12300	12300	12300	12300	0
445	20230912	120000	6011150	12300	12290	12300	12290	6
446	20230912	115900	5937400	12280	12280	12280	12280	0
447	20230912	115800	5937400	12280	12280	12280	12280	0
448	20230912	115700	5937400	12280	12280	12280	12280	0
449	20230912	115600	5937400	12280	12280	12280	12280	0
450	20230912	115500	5937400	12280	12280	12280	12280	0
451	20230912	115400	5937400	12280	12280	12280	12280	0
452	20230912	115300	5937400	12280	12280	12280	12280	0
453	20230912	115200	5937400	12280	12280	12280	12280	0
454	20230912	115100	5937400	12280	12280	12280	12280	0
455	20230912	115000	5937400	12280	12280	12280	12280	0
456	20230912	114900	5937400	12280	12280	12280	12280	0
457	20230912	114800	5937400	12280	12280	12280	12280	0
458	20230912	114700	5937400	12280	12280	12280	12280	0
459	20230912	114600	5937400	12280	12280	12280	12280	0
460	20230912	114500	5937400	12280	12280	12280	12280	0
461	20230912	114400	5937400	12280	12280	12280	12280	1
462	20230912	114300	5925120	12300	12300	12300	12300	0
463	20230912	114200	5925120	12300	12300	12300	12300	0
464	20230912	114100	5925120	12300	12300	12300	12300	0
465	20230912	114000	5925120	12300	12300	12300	12300	0
466	20230912	113900	5925120	12300	12300	12300	12300	0
467	20230912	113800	5925120	12300	12300	12300	12300	0
468	20230912	113700	5925120	12300	12300	12300	12300	0
469	20230912	113600	5925120	12300	12300	12300	12300	0
470	20230912	113500	5925120	12300	12300	12300	12300	0
471	20230912	113400	5925120	12300	12300	12300	12300	0
472	20230912	113300	5925120	12300	12300	12300	12300	0
473	20230912	113200	5925120	12300	12300	12300	12300	0
474	20230912	113100	5925120	12300	12300	12300	12300	0
475	20230912	113000	5925120	12300	12300	12300	12300	0
476	20230912	112900	5925120	12300	12300	12300	12300	0
477	20230912	112800	5925120	12300	12300	12300	12300	0
478	20230912	112700	5925120	12300	12300	12300	12300	0
479	20230912	112600	5925120	12300	12300	12300	12300	0
480	20230912	112500	5925120	12300	12300	12300	12300	0
481	20230912	112400	5925120	12300	12300	12300	12300	0
482	20230912	112300	5925120	12300	12300	12300	12300	0
483	20230912	112200	5925120	12300	12300	12300	12300	0
484	20230912	112100	5925120	12300	12300	12300	12300	0
485	20230912	112000	5925120	12300	12300	12300	12300	0
486	20230912	111900	5925120	12300	12300	12300	12300	0
487	20230912	111800	5925120	12300	12300	12300	12300	0
488	20230912	111700	5925120	12300	12300	12300	12300	0
489	20230912	111600	5925120	12300	12300	12300	12300	0
490	20230912	111500	5925120	12300	12300	12300	12300	0
491	20230912	111400	5925120	12300	12300	12300	12300	0
492	20230912	111300	5925120	12300	12300	12300	12300	0
493	20230912	111200	5925120	12300	12300	12300	12300	0
494	20230912	111100	5925120	12300	12300	12300	12300	0
495	20230912	111000	5925120	12300	12300	12300	12300	0
496	20230912	110900	5925120	12300	12300	12300	12300	0
497	20230912	110800	5925120	12300	12300	12300	12300	0
498	20230912	110700	5925120	12300	12300	12300	12300	0
499	20230912	110600	5925120	12300	12300	12300	12300	0
500	20230912	110500	5925120	12300	12300	12300	12300	0
501	20230912	110400	5925120	12300	12300	12300	12300	0
502	20230912	110300	5925120	12300	12300	12300	12300	0
503	20230912	110200	5925120	12300	12300	12300	12300	0
504	20230912	110100	5925120	12300	12300	12300	12300	0
505	20230912	110000	5925120	12300	12300	12300	12300	0
506	20230912	105900	5925120	12300	12300	12300	12300	0
507	20230912	105800	5925120	12300	12300	12300	12300	0
508	20230912	105700	5925120	12300	12300	12300	12300	0
509	20230912	105600	5925120	12300	12300	12300	12300	0
510	20230912	105500	5925120	12300	12300	12300	12300	0
511	20230912	105400	5925120	12300	12300	12300	12300	0
512	20230912	105300	5925120	12300	12300	12300	12300	0
513	20230912	105200	5925120	12300	12300	12300	12300	0
514	20230912	105100	5925120	12300	12300	12300	12300	0
515	20230912	105000	5925120	12300	12300	12300	12300	0
516	20230912	104900	5925120	12300	12300	12300	12300	0
517	20230912	104800	5925120	12300	12300	12300	12300	0
518	20230912	104700	5925120	12300	12300	12300	12300	0
519	20230912	104600	5925120	12300	12300	12300	12300	0
520	20230912	104500	5925120	12300	12300	12300	12300	0
521	20230912	104400	5925120	12300	12300	12300	12300	0
522	20230912	104300	5925120	12300	12300	12300	12300	0
523	20230912	104200	5925120	12300	12300	12300	12300	1
524	20230912	104100	5912820	12160	12270	12270	12160	154
525	20230912	104000	4030630	12300	12300	12300	12300	0
526	20230912	103900	4030630	12300	12300	12300	12300	0
527	20230912	103800	4030630	12300	12300	12300	12300	0
528	20230912	103700	4030630	12300	12300	12300	12300	0
529	20230912	103600	4030630	12300	12300	12300	12300	0
530	20230912	103500	4030630	12300	12300	12300	12300	2
531	20230912	103400	4006030	12300	12300	12300	12300	1
532	20230912	103300	3993730	12300	12260	12300	12260	39
533	20230912	103200	3515520	12280	12280	12280	12280	0
534	20230912	103100	3515520	12280	12280	12280	12280	0
535	20230912	103000	3515520	12280	12280	12280	12280	0
536	20230912	102900	3515520	12280	12280	12280	12280	0
537	20230912	102800	3515520	12280	12280	12280	12280	0
538	20230912	102700	3515520	12280	12280	12280	12280	0
539	20230912	102600	3515520	12280	12280	12280	12280	0
540	20230912	102500	3515520	12280	12280	12280	12280	0
541	20230912	102400	3515520	12280	12280	12280	12280	0
542	20230912	102300	3515520	12280	12280	12280	12280	0
543	20230912	102200	3515520	12280	12280	12280	12280	0
544	20230912	102100	3515520	12280	12280	12280	12280	0
545	20230912	102000	3515520	12280	12280	12280	12280	0
546	20230912	101900	3515520	12280	12280	12280	12280	98
547	20230912	101800	2312080	12280	12280	12280	12280	0
548	20230912	101700	2312080	12280	12280	12280	12280	0
549	20230912	101600	2312080	12280	12280	12280	12280	0
550	20230912	101500	2312080	12280	12280	12280	12280	0
551	20230912	101400	2312080	12280	12280	12280	12280	0
552	20230912	101300	2312080	12280	12280	12280	12280	0
553	20230912	101200	2312080	12280	12280	12280	12280	0
554	20230912	101100	2312080	12280	12280	12280	12280	0
555	20230912	101000	2312080	12280	12280	12280	12280	1
556	20230912	100900	2299800	12280	12280	12280	12280	0
557	20230912	100800	2299800	12280	12280	12280	12280	0
558	20230912	100700	2299800	12280	12280	12280	12280	0
559	20230912	100600	2299800	12280	12280	12280	12280	0
560	20230912	100500	2299800	12280	12280	12280	12280	1
561	20230912	100400	2287520	12270	12270	12270	12270	0
562	20230912	100300	2287520	12270	12270	12270	12270	0
563	20230912	100200	2287520	12270	12270	12270	12270	0
564	20230912	100100	2287520	12270	12270	12270	12270	0
565	20230912	100000	2287520	12270	12270	12270	12270	0
566	20230912	095900	2287520	12270	12270	12270	12270	0
567	20230912	095800	2287520	12270	12270	12270	12270	0
568	20230912	095700	2287520	12270	12270	12270	12270	1
569	20230912	095600	2275250	12260	12260	12260	12260	0
570	20230912	095500	2275250	12260	12260	12260	12260	0
571	20230912	095400	2275250	12260	12260	12260	12260	0
572	20230912	095300	2275250	12260	12260	12260	12260	127
573	20230912	095200	718230	12260	12260	12260	12260	0
574	20230912	095100	718230	12260	12260	12260	12260	0
575	20230912	095000	718230	12260	12260	12260	12260	0
576	20230912	094900	718230	12260	12260	12260	12260	0
577	20230912	094800	718230	12260	12260	12260	12260	0
578	20230912	094700	718230	12260	12250	12260	12250	2
579	20230912	094600	693720	12150	12150	12150	12150	0
580	20230912	094500	693720	12150	12150	12150	12150	0
581	20230912	094400	693720	12150	12150	12150	12150	0
582	20230912	094300	693720	12150	12160	12160	12150	10
583	20230912	094200	572180	12160	12160	12160	12160	0
584	20230912	094100	572180	12160	12160	12160	12160	0
585	20230912	094000	572180	12160	12170	12170	12160	8
586	20230912	093900	474870	12240	12240	12240	12240	0
587	20230912	093800	474870	12240	12240	12240	12240	0
588	20230912	093700	474870	12240	12240	12240	12240	0
589	20230912	093600	474870	12240	12240	12240	12240	0
590	20230912	093500	474870	12240	12240	12240	12240	1
591	20230912	093400	462630	12160	12160	12160	12160	0
592	20230912	093300	462630	12160	12160	12160	12160	0
593	20230912	093200	462630	12160	12160	12160	12160	0
594	20230912	093100	462630	12160	12160	12160	12160	0
595	20230912	093000	462630	12160	12160	12160	12160	0
596	20230912	092900	462630	12160	12160	12160	12160	8
597	20230912	092800	365350	12170	12170	12170	12170	0
598	20230912	092700	365350	12170	12170	12170	12170	0
599	20230912	092600	365350	12170	12170	12170	12170	0
600	20230912	092500	365350	12170	12170	12170	12170	0
601	20230912	092400	365350	12170	12170	12170	12170	0
602	20230912	092300	365350	12170	12170	12170	12170	0
603	20230912	092200	365350	12170	12170	12170	12170	0
604	20230912	092100	365350	12170	12170	12170	12170	19
605	20230912	092000	134120	12170	12180	12180	12170	9
606	20230912	091900	24510	12250	12250	12250	12250	0
607	20230912	091800	24510	12250	12250	12250	12250	0
608	20230912	091700	24510	12250	12250	12250	12250	0
609	20230912	091600	24510	12250	12250	12250	12250	1
610	20230912	091500	12260	12260	12260	12260	12260	0
611	20230912	091400	12260	12260	12260	12260	12260	0
612	20230912	091300	12260	12260	12260	12260	12260	1
613	20230912	091200	0	12260	12260	12260	12260	0
614	20230912	091100	0	12260	12260	12260	12260	0
615	20230912	091000	0	12260	12260	12260	12260	0
616	20230912	090900	0	12260	12260	12260	12260	0
617	20230912	090800	0	12260	12260	12260	12260	0
618	20230912	090700	0	12260	12260	12260	12260	0
619	20230912	090600	0	12260	12260	12260	12260	0
620	20230912	090500	0	12260	12260	12260	12260	0
621	20230912	090400	0	12260	12260	12260	12260	0
622	20230912	090300	0	12260	12260	12260	12260	0
623	20230912	090200	0	12260	12260	12260	12260	0
624	20230912	090100	0	12260	12260	12260	12260	0
625	20230912	090000	0	12260	12260	12260	12260	0