KissMeData/005670/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	184200	37938320	5030	5030	5030	5030	95
3	20230911	184100	37938320	5030	5030	5030	5030	0
4	20230911	184000	37938320	5030	5030	5030	5030	0
5	20230911	183900	37938320	5030	5030	5030	5030	0
6	20230911	183800	37938320	5030	5030	5030	5030	0
7	20230911	183700	37938320	5030	5030	5030	5030	0
8	20230911	183600	37938320	5030	5030	5030	5030	0
9	20230911	183500	37938320	5030	5030	5030	5030	0
10	20230911	183400	37938320	5030	5030	5030	5030	0
11	20230911	183300	37938320	5030	5030	5030	5030	0
12	20230911	183200	37938320	5030	5030	5030	5030	0
13	20230911	183100	37938320	5030	5030	5030	5030	0
14	20230911	183000	37938320	5030	5030	5030	5030	0
15	20230911	182900	37938320	5030	5030	5030	5030	0
16	20230911	182800	37938320	5030	5030	5030	5030	0
17	20230911	182700	37938320	5030	5030	5030	5030	0
18	20230911	182600	37938320	5030	5030	5030	5030	0
19	20230911	182500	37938320	5030	5030	5030	5030	0
20	20230911	182400	37938320	5030	5030	5030	5030	0
21	20230911	182300	37938320	5030	5030	5030	5030	0
22	20230911	182200	37938320	5030	5030	5030	5030	0
23	20230911	182100	37938320	5030	5030	5030	5030	0
24	20230911	182000	37938320	5030	5030	5030	5030	0
25	20230911	181900	37938320	5030	5030	5030	5030	0
26	20230911	181800	37938320	5030	5030	5030	5030	0
27	20230911	181700	37938320	5030	5030	5030	5030	0
28	20230911	181600	37938320	5030	5030	5030	5030	0
29	20230911	181500	37938320	5030	5030	5030	5030	0
30	20230911	181400	37938320	5030	5030	5030	5030	0
31	20230911	181300	37938320	5030	5030	5030	5030	0
32	20230911	181200	37938320	5030	5030	5030	5030	95
33	20230911	181100	37938320	5030	5030	5030	5030	0
34	20230911	181000	37938320	5030	5030	5030	5030	0
35	20230911	180900	37938320	5030	5030	5030	5030	0
36	20230911	180800	37938320	5030	5030	5030	5030	0
37	20230911	180700	37938320	5030	5030	5030	5030	0
38	20230911	180600	37938320	5030	5030	5030	5030	0
39	20230911	180500	37938320	5030	5030	5030	5030	0
40	20230911	180400	37938320	5030	5030	5030	5030	0
41	20230911	180300	37938320	5030	5030	5030	5030	0
42	20230911	180200	37938320	5030	5030	5030	5030	0
43	20230911	180100	37938320	5030	5030	5030	5030	0
44	20230911	180000	37938320	5030	5030	5030	5030	0
45	20230911	175900	37938320	5030	5030	5030	5030	0
46	20230911	175800	37938320	5030	5030	5030	5030	0
47	20230911	175700	37938320	5030	5030	5030	5030	0
48	20230911	175600	37938320	5030	5030	5030	5030	0
49	20230911	175500	37938320	5030	5030	5030	5030	0
50	20230911	175400	37938320	5030	5030	5030	5030	0
51	20230911	175300	37938320	5030	5030	5030	5030	0
52	20230911	175200	37938320	5030	5030	5030	5030	0
53	20230911	175100	37938320	5030	5030	5030	5030	0
54	20230911	175000	37938320	5030	5030	5030	5030	0
55	20230911	174900	37938320	5030	5030	5030	5030	0
56	20230911	174800	37938320	5030	5030	5030	5030	0
57	20230911	174700	37938320	5030	5030	5030	5030	0
58	20230911	174600	37938320	5030	5030	5030	5030	0
59	20230911	174500	37938320	5030	5030	5030	5030	0
60	20230911	174400	37938320	5030	5030	5030	5030	0
61	20230911	174300	37938320	5030	5030	5030	5030	0
62	20230911	174200	37938320	5030	5030	5030	5030	95
63	20230911	174100	37938320	5030	5030	5030	5030	0
64	20230911	174000	37938320	5030	5030	5030	5030	0
65	20230911	173900	37938320	5030	5030	5030	5030	0
66	20230911	173800	37938320	5030	5030	5030	5030	0
67	20230911	173700	37938320	5030	5030	5030	5030	0
68	20230911	173600	37938320	5030	5030	5030	5030	0
69	20230911	173500	37938320	5030	5030	5030	5030	0
70	20230911	173400	37938320	5030	5030	5030	5030	0
71	20230911	173300	37938320	5030	5030	5030	5030	0
72	20230911	173200	37938320	5030	5030	5030	5030	0
73	20230911	173100	37938320	5030	5030	5030	5030	0
74	20230911	173000	37938320	5030	5030	5030	5030	0
75	20230911	172900	37938320	5030	5030	5030	5030	0
76	20230911	172800	37938320	5030	5030	5030	5030	0
77	20230911	172700	37938320	5030	5030	5030	5030	0
78	20230911	172600	37938320	5030	5030	5030	5030	0
79	20230911	172500	37938320	5030	5030	5030	5030	0
80	20230911	172400	37938320	5030	5030	5030	5030	0
81	20230911	172300	37938320	5030	5030	5030	5030	0
82	20230911	172200	37938320	5030	5030	5030	5030	0
83	20230911	172100	37938320	5030	5030	5030	5030	0
84	20230911	172000	37938320	5030	5030	5030	5030	0
85	20230911	171900	37938320	5030	5030	5030	5030	0
86	20230911	171800	37938320	5030	5030	5030	5030	0
87	20230911	171700	37938320	5030	5030	5030	5030	0
88	20230911	171600	37938320	5030	5030	5030	5030	0
89	20230911	171500	37938320	5030	5030	5030	5030	0
90	20230911	171400	37938320	5030	5030	5030	5030	0
91	20230911	171300	37938320	5030	5030	5030	5030	0
92	20230911	171200	37938320	5030	5030	5030	5030	95
93	20230911	171100	37938320	5030	5030	5030	5030	0
94	20230911	171000	37938320	5030	5030	5030	5030	0
95	20230911	170900	37938320	5030	5030	5030	5030	0
96	20230911	170800	37938320	5030	5030	5030	5030	0
97	20230911	170700	37938320	5030	5030	5030	5030	0
98	20230911	170600	37938320	5030	5030	5030	5030	0
99	20230911	170500	37938320	5030	5030	5030	5030	0
100	20230911	170400	37938320	5030	5030	5030	5030	0
101	20230911	170300	37938320	5030	5030	5030	5030	0
102	20230911	170200	37938320	5030	5030	5030	5030	0
103	20230911	170100	37938320	5030	5030	5030	5030	0
104	20230911	170000	37938320	5030	5030	5030	5030	0
105	20230911	165900	37938320	5030	5030	5030	5030	0
106	20230911	165800	37938320	5030	5030	5030	5030	0
107	20230911	165700	37938320	5030	5030	5030	5030	0
108	20230911	165600	37938320	5030	5030	5030	5030	0
109	20230911	165500	37938320	5030	5030	5030	5030	0
110	20230911	165400	37938320	5030	5030	5030	5030	0
111	20230911	165300	37938320	5030	5030	5030	5030	0
112	20230911	165200	37938320	5030	5030	5030	5030	0
113	20230911	165100	37938320	5030	5030	5030	5030	0
114	20230911	165000	37938320	5030	5030	5030	5030	0
115	20230911	164900	37938320	5030	5030	5030	5030	0
116	20230911	164800	37938320	5030	5030	5030	5030	0
117	20230911	164700	37938320	5030	5030	5030	5030	0
118	20230911	164600	37938320	5030	5030	5030	5030	0
119	20230911	164500	37938320	5030	5030	5030	5030	0
120	20230911	164400	37938320	5030	5030	5030	5030	0
121	20230911	164300	37938320	5030	5030	5030	5030	0
122	20230911	164200	37938320	5030	5030	5030	5030	95
123	20230911	164100	37938320	5030	5030	5030	5030	0
124	20230911	164000	37938320	5030	5030	5030	5030	0
125	20230911	163900	37938320	5030	5030	5030	5030	0
126	20230911	163800	37938320	5030	5030	5030	5030	0
127	20230911	163700	37938320	5030	5030	5030	5030	0
128	20230911	163600	37938320	5030	5030	5030	5030	0
129	20230911	163500	37938320	5030	5030	5030	5030	0
130	20230911	163400	37938320	5030	5030	5030	5030	0
131	20230911	163300	37938320	5030	5030	5030	5030	0
132	20230911	163200	37938320	5030	5030	5030	5030	0
133	20230911	163100	37938320	5030	5030	5030	5030	0
134	20230911	163000	37938320	5030	5030	5030	5030	0
135	20230911	162900	37938320	5030	5030	5030	5030	0
136	20230911	162800	37938320	5030	5030	5030	5030	0
137	20230911	162700	37938320	5030	5030	5030	5030	0
138	20230911	162600	37938320	5030	5030	5030	5030	0
139	20230911	162500	37938320	5030	5030	5030	5030	0
140	20230911	162400	37938320	5030	5030	5030	5030	0
141	20230911	162300	37938320	5030	5030	5030	5030	0
142	20230911	162200	37938320	5030	5030	5030	5030	0
143	20230911	162100	37938320	5030	5030	5030	5030	0
144	20230911	162000	37938320	5030	5030	5030	5030	0
145	20230911	161900	37938320	5030	5030	5030	5030	0
146	20230911	161800	37938320	5030	5030	5030	5030	0
147	20230911	161700	37938320	5030	5030	5030	5030	0
148	20230911	161600	37938320	5030	5030	5030	5030	0
149	20230911	161500	37938320	5030	5030	5030	5030	0
150	20230911	161400	37938320	5030	5030	5030	5030	0
151	20230911	161300	37938320	5030	5030	5030	5030	0
152	20230911	161200	37938320	5030	5030	5030	5030	95
153	20230911	161100	37938320	5030	5030	5030	5030	0
154	20230911	161000	37938320	5030	5030	5030	5030	0
155	20230911	160900	37938320	5030	5030	5030	5030	0
156	20230911	160800	37938320	5030	5030	5030	5030	0
157	20230911	160700	37938320	5030	5030	5030	5030	0
158	20230911	160600	37938320	5030	5030	5030	5030	0
159	20230911	160500	37938320	5030	5030	5030	5030	0
160	20230911	160400	37938320	5030	5030	5030	5030	0
161	20230911	160300	37938320	5030	5030	5030	5030	0
162	20230911	160200	37938320	5030	5030	5030	5030	0
163	20230911	160100	37938320	5030	5030	5030	5030	0
164	20230911	160000	37938320	5030	5030	5030	5030	0
165	20230911	155900	37938320	5030	5030	5030	5030	0
166	20230911	155800	37938320	5030	5030	5030	5030	0
167	20230911	155700	37938320	5030	5030	5030	5030	0
168	20230911	155600	37938320	5030	5030	5030	5030	0
169	20230911	155500	37938320	5030	5030	5030	5030	0
170	20230911	155400	37938320	5030	5030	5030	5030	0
171	20230911	155300	37938320	5030	5030	5030	5030	0
172	20230911	155200	37938320	5030	5030	5030	5030	0
173	20230911	155100	37938320	5030	5030	5030	5030	0
174	20230911	155000	37938320	5030	5030	5030	5030	0
175	20230911	154900	37938320	5030	5030	5030	5030	0
176	20230911	154800	37938320	5030	5030	5030	5030	0
177	20230911	154700	37938320	5030	5030	5030	5030	0
178	20230911	154600	37938320	5030	5030	5030	5030	0
179	20230911	154500	37938320	5030	5030	5030	5030	0
180	20230911	154400	37938320	5030	5030	5030	5030	0
181	20230911	154300	37938320	5030	5030	5030	5030	0
182	20230911	154200	37938320	5030	5030	5030	5030	95
183	20230911	154100	37938320	5030	5030	5030	5030	0
184	20230911	154000	37938320	5030	5030	5030	5030	0
185	20230911	153900	37938320	5030	5030	5030	5030	0
186	20230911	153800	37938320	5030	5030	5030	5030	0
187	20230911	153700	37938320	5030	5030	5030	5030	0
188	20230911	153600	37938320	5030	5030	5030	5030	0
189	20230911	153500	37938320	5030	5030	5030	5030	0
190	20230911	153400	37938320	5030	5030	5030	5030	0
191	20230911	153300	37938320	5030	5030	5030	5030	0
192	20230911	153200	37938320	5030	5030	5030	5030	0
193	20230911	153100	37938320	5030	5030	5030	5030	0
194	20230911	153000	37938320	5030	5030	5030	5030	95
195	20230911	152900	37460470	5020	5020	5020	5020	0
196	20230911	152800	37460470	5020	5020	5020	5020	0
197	20230911	152700	37460470	5020	5020	5020	5020	0
198	20230911	152600	37460470	5020	5020	5020	5020	0
199	20230911	152500	37460470	5020	5020	5020	5020	0
200	20230911	152400	37460470	5020	5020	5020	5020	0
201	20230911	152300	37460470	5020	5020	5020	5020	0
202	20230911	152200	37460470	5020	5020	5020	5020	0
203	20230911	152100	37460470	5020	5020	5020	5020	0
204	20230911	152000	37460470	5020	5020	5020	5020	0
205	20230911	151900	37460470	5020	5020	5020	5020	0
206	20230911	151800	37460470	5020	5020	5020	5020	0
207	20230911	151700	37460470	5020	5020	5020	5020	0
208	20230911	151600	37460470	5020	5020	5020	5020	0
209	20230911	151500	37460470	5020	5020	5020	5020	0
210	20230911	151400	37460470	5020	5020	5020	5020	0
211	20230911	151300	37460470	5020	5020	5020	5020	0
212	20230911	151200	37460470	5020	5020	5020	5020	0
213	20230911	151100	37460470	5020	5020	5020	5020	0
214	20230911	151000	37460470	5020	5020	5020	5020	0
215	20230911	150900	37460470	5020	5020	5020	5020	0
216	20230911	150800	37460470	5020	5020	5020	5020	0
217	20230911	150700	37460470	5020	5020	5020	5020	0
218	20230911	150600	37460470	5020	5020	5020	5020	0
219	20230911	150500	37460470	5020	5020	5020	5020	19
220	20230911	150400	37365090	5010	5010	5010	5010	0
221	20230911	150300	37365090	5010	5010	5010	5010	0
222	20230911	150200	37365090	5010	5010	5010	5010	0
223	20230911	150100	37365090	5010	5010	5010	5010	0
224	20230911	150000	37365090	5010	5010	5010	5010	0
225	20230911	145900	37365090	5010	5010	5010	5010	0
226	20230911	145800	37365090	5010	5010	5010	5010	0
227	20230911	145700	37365090	5010	5010	5010	5010	0
228	20230911	145600	37365090	5010	5010	5010	5010	0
229	20230911	145500	37365090	5010	5010	5010	5010	0
230	20230911	145400	37365090	5010	5010	5010	5010	0
231	20230911	145300	37365090	5010	5010	5010	5010	0
232	20230911	145200	37365090	5010	5010	5010	5010	500
233	20230911	145100	34860090	5010	5010	5010	5010	319
234	20230911	145000	33261900	5010	5010	5010	5010	0
235	20230911	144900	33261900	5010	5010	5010	5010	61
236	20230911	144800	32956290	5020	5020	5020	5020	0
237	20230911	144700	32956290	5020	5020	5020	5020	0
238	20230911	144600	32956290	5020	5020	5020	5020	0
239	20230911	144500	32956290	5020	5020	5020	5020	0
240	20230911	144400	32956290	5020	5020	5020	5020	0
241	20230911	144300	32956290	5020	5020	5020	5020	0
242	20230911	144200	32956290	5020	5020	5020	5020	0
243	20230911	144100	32956290	5020	5020	5020	5020	1
244	20230911	144000	32951270	5030	5030	5030	5030	0
245	20230911	143900	32951270	5030	5030	5030	5030	0
246	20230911	143800	32951270	5030	5030	5030	5030	0
247	20230911	143700	32951270	5030	5030	5030	5030	0
248	20230911	143600	32951270	5030	5030	5030	5030	0
249	20230911	143500	32951270	5030	5030	5030	5030	0
250	20230911	143400	32951270	5030	5030	5030	5030	0
251	20230911	143300	32951270	5030	5030	5030	5030	0
252	20230911	143200	32951270	5030	5030	5030	5030	100
253	20230911	143100	32448270	5030	5030	5030	5030	0
254	20230911	143000	32448270	5030	5030	5030	5030	0
255	20230911	142900	32448270	5030	5030	5030	5030	2
256	20230911	142800	32438210	5010	5010	5010	5010	0
257	20230911	142700	32438210	5010	5010	5010	5010	0
258	20230911	142600	32438210	5010	5010	5010	5010	0
259	20230911	142500	32438210	5010	5010	5010	5010	0
260	20230911	142400	32438210	5010	5010	5010	5010	0
261	20230911	142300	32438210	5010	5010	5010	5010	0
262	20230911	142200	32438210	5010	5010	5010	5010	0
263	20230911	142100	32438210	5010	5010	5010	5010	0
264	20230911	142000	32438210	5010	5010	5010	5010	0
265	20230911	141900	32438210	5010	5010	5010	5010	0
266	20230911	141800	32438210	5010	5010	5010	5010	0
267	20230911	141700	32438210	5010	5010	5010	5010	0
268	20230911	141600	32438210	5010	5010	5010	5010	0
269	20230911	141500	32438210	5010	5010	5010	5010	0
270	20230911	141400	32438210	5010	5010	5010	5010	0
271	20230911	141300	32438210	5010	5010	5010	5010	0
272	20230911	141200	32438210	5010	5010	5010	5010	0
273	20230911	141100	32438210	5010	5010	5010	5010	0
274	20230911	141000	32438210	5010	5010	5010	5010	0
275	20230911	140900	32438210	5010	5010	5010	5010	140
276	20230911	140800	31736810	5040	5040	5040	5040	0
277	20230911	140700	31736810	5040	5040	5040	5040	1000
278	20230911	140600	26696810	5010	5010	5010	5010	0
279	20230911	140500	26696810	5010	5010	5010	5010	0
280	20230911	140400	26696810	5010	5010	5010	5010	10
281	20230911	140300	26646710	5040	5040	5040	5040	0
282	20230911	140200	26646710	5040	5040	5040	5040	0
283	20230911	140100	26646710	5040	5040	5040	5040	0
284	20230911	140000	26646710	5040	5040	5040	5040	0
285	20230911	135900	26646710	5040	5040	5040	5040	0
286	20230911	135800	26646710	5040	5040	5040	5040	0
287	20230911	135700	26646710	5040	5040	5040	5040	0
288	20230911	135600	26646710	5040	5040	5040	5040	82
289	20230911	135500	26233430	5040	5040	5040	5040	0
290	20230911	135400	26233430	5040	5040	5040	5040	0
291	20230911	135300	26233430	5040	5040	5040	5040	0
292	20230911	135200	26233430	5040	5040	5040	5040	0
293	20230911	135100	26233430	5040	5040	5040	5040	0
294	20230911	135000	26233430	5040	5040	5040	5040	0
295	20230911	134900	26233430	5040	5040	5040	5040	0
296	20230911	134800	26233430	5040	5040	5040	5040	0
297	20230911	134700	26233430	5040	5040	5040	5040	0
298	20230911	134600	26233430	5040	5040	5040	5040	0
299	20230911	134500	26233430	5040	5040	5040	5040	0
300	20230911	134400	26233430	5040	5040	5040	5040	0
301	20230911	134300	26233430	5040	5040	5040	5040	0
302	20230911	134200	26233430	5040	5040	5040	5040	23
303	20230911	134100	26117510	5030	5030	5030	5030	16
304	20230911	134000	26037030	5010	5010	5010	5010	0
305	20230911	133900	26037030	5010	5010	5010	5010	0
306	20230911	133800	26037030	5010	5010	5010	5010	0
307	20230911	133700	26037030	5010	5010	5010	5010	0
308	20230911	133600	26037030	5010	5010	5010	5010	0
309	20230911	133500	26037030	5010	5010	5010	5010	0
310	20230911	133400	26037030	5010	5010	5010	5010	0
311	20230911	133300	26037030	5010	5010	5010	5010	0
312	20230911	133200	26037030	5010	5010	5010	5010	0
313	20230911	133100	26037030	5010	5010	5010	5010	0
314	20230911	133000	26037030	5010	5010	5010	5010	0
315	20230911	132900	26037030	5010	5010	5010	5010	0
316	20230911	132800	26037030	5010	5010	5010	5010	0
317	20230911	132700	26037030	5010	5020	5020	5010	337
318	20230911	132600	24348320	5030	5030	5030	5030	0
319	20230911	132500	24348320	5030	5030	5030	5030	0
320	20230911	132400	24348320	5030	5030	5030	5030	0
321	20230911	132300	24348320	5030	5030	5030	5030	0
322	20230911	132200	24348320	5030	5030	5030	5030	0
323	20230911	132100	24348320	5030	5030	5030	5030	0
324	20230911	132000	24348320	5030	5030	5030	5030	0
325	20230911	131900	24348320	5030	5030	5030	5030	0
326	20230911	131800	24348320	5030	5030	5030	5030	0
327	20230911	131700	24348320	5030	5030	5030	5030	0
328	20230911	131600	24348320	5030	5030	5030	5030	0
329	20230911	131500	24348320	5030	5030	5030	5030	0
330	20230911	131400	24348320	5030	5030	5030	5030	0
331	20230911	131300	24348320	5030	5030	5030	5030	0
332	20230911	131200	24348320	5030	5030	5030	5030	0
333	20230911	131100	24348320	5030	5030	5030	5030	585
334	20230911	131000	21405770	5030	5030	5030	5030	0
335	20230911	130900	21405770	5030	5030	5030	5030	0
336	20230911	130800	21405770	5030	5030	5030	5030	0
337	20230911	130700	21405770	5030	5030	5030	5030	0
338	20230911	130600	21405770	5030	5030	5030	5030	0
339	20230911	130500	21405770	5030	5030	5030	5030	0
340	20230911	130400	21405770	5030	5030	5030	5030	0
341	20230911	130300	21405770	5030	5030	5030	5030	0
342	20230911	130200	21405770	5030	5030	5030	5030	0
343	20230911	130100	21405770	5030	5030	5030	5030	0
344	20230911	130000	21405770	5030	5030	5030	5030	0
345	20230911	125900	21405770	5030	5030	5030	5030	0
346	20230911	125800	21405770	5030	5030	5030	5030	0
347	20230911	125700	21405770	5030	5030	5030	5030	0
348	20230911	125600	21405770	5030	5030	5030	5030	0
349	20230911	125500	21405770	5030	5030	5030	5030	0
350	20230911	125400	21405770	5030	5030	5030	5030	0
351	20230911	125300	21405770	5030	5030	5030	5030	0
352	20230911	125200	21405770	5030	5030	5030	5030	2
353	20230911	125100	21395710	5030	5030	5030	5030	0
354	20230911	125000	21395710	5030	5030	5030	5030	4
355	20230911	124900	21375590	5030	5030	5030	5030	34
356	20230911	124800	21204570	5020	5020	5020	5020	0
357	20230911	124700	21204570	5020	5020	5020	5020	0
358	20230911	124600	21204570	5020	5020	5020	5020	7
359	20230911	124500	21169430	5020	5020	5020	5020	0
360	20230911	124400	21169430	5020	5020	5020	5020	10
361	20230911	124300	21119230	5030	5030	5030	5030	0
362	20230911	124200	21119230	5030	5030	5030	5030	0
363	20230911	124100	21119230	5030	5030	5030	5030	0
364	20230911	124000	21119230	5030	5030	5030	5030	0
365	20230911	123900	21119230	5030	5030	5030	5030	0
366	20230911	123800	21119230	5030	5030	5030	5030	0
367	20230911	123700	21119230	5030	5030	5030	5030	0
368	20230911	123600	21119230	5030	5030	5030	5030	0
369	20230911	123500	21119230	5030	5030	5030	5030	0
370	20230911	123400	21119230	5030	5030	5030	5030	0
371	20230911	123300	21119230	5030	5030	5030	5030	0
372	20230911	123200	21119230	5030	5030	5030	5030	0
373	20230911	123100	21119230	5030	5030	5030	5030	0
374	20230911	123000	21119230	5030	5030	5030	5030	0
375	20230911	122900	21119230	5030	5030	5030	5030	0
376	20230911	122800	21119230	5030	5030	5030	5030	0
377	20230911	122700	21119230	5030	5030	5030	5030	0
378	20230911	122600	21119230	5030	5030	5030	5030	0
379	20230911	122500	21119230	5030	5030	5030	5030	0
380	20230911	122400	21119230	5030	5030	5030	5030	0
381	20230911	122300	21119230	5030	5030	5030	5030	0
382	20230911	122200	21119230	5030	5030	5030	5030	0
383	20230911	122100	21119230	5030	5030	5030	5030	0
384	20230911	122000	21119230	5030	5030	5030	5030	0
385	20230911	121900	21119230	5030	5030	5030	5030	0
386	20230911	121800	21119230	5030	5030	5030	5030	0
387	20230911	121700	21119230	5030	5030	5030	5030	0
388	20230911	121600	21119230	5030	5030	5030	5030	0
389	20230911	121500	21119230	5030	5030	5030	5030	0
390	20230911	121400	21119230	5030	5030	5030	5030	0
391	20230911	121300	21119230	5030	5030	5030	5030	1
392	20230911	121200	21114200	5040	5040	5040	5040	0
393	20230911	121100	21114200	5040	5040	5040	5040	0
394	20230911	121000	21114200	5040	5040	5040	5040	0
395	20230911	120900	21114200	5040	5040	5040	5040	0
396	20230911	120800	21114200	5040	5040	5040	5040	0
397	20230911	120700	21114200	5040	5040	5040	5040	0
398	20230911	120600	21114200	5040	5040	5040	5040	0
399	20230911	120500	21114200	5040	5040	5040	5040	0
400	20230911	120400	21114200	5040	5040	5040	5040	0
401	20230911	120300	21114200	5040	5040	5040	5040	0
402	20230911	120200	21114200	5040	5040	5040	5040	0
403	20230911	120100	21114200	5040	5040	5040	5040	0
404	20230911	120000	21114200	5040	5040	5040	5040	0
405	20230911	115900	21114200	5040	5040	5040	5040	5
406	20230911	115800	21089000	5040	5040	5040	5040	0
407	20230911	115700	21089000	5040	5040	5040	5040	0
408	20230911	115600	21089000	5040	5040	5040	5040	0
409	20230911	115500	21089000	5040	5040	5040	5040	0
410	20230911	115400	21089000	5040	5040	5040	5040	110
411	20230911	115300	20534600	5040	5040	5040	5040	0
412	20230911	115200	20534600	5040	5040	5040	5040	0
413	20230911	115100	20534600	5040	5040	5040	5040	50
414	20230911	115000	20282600	5040	5040	5040	5040	200
415	20230911	114900	19274600	5040	5040	5040	5040	180
416	20230911	114800	18367400	5040	5040	5040	5040	0
417	20230911	114700	18367400	5040	5040	5040	5040	0
418	20230911	114600	18367400	5040	5040	5040	5040	0
419	20230911	114500	18367400	5040	5040	5040	5040	0
420	20230911	114400	18367400	5040	5040	5040	5040	0
421	20230911	114300	18367400	5040	5040	5040	5040	0
422	20230911	114200	18367400	5040	5040	5040	5040	0
423	20230911	114100	18367400	5040	5040	5040	5040	0
424	20230911	114000	18367400	5040	5040	5040	5040	0
425	20230911	113900	18367400	5040	5030	5040	5030	2
426	20230911	113800	18357330	5020	5020	5020	5020	52
427	20230911	113700	18096290	5020	5020	5020	5020	0
428	20230911	113600	18096290	5020	5020	5020	5020	0
429	20230911	113500	18096290	5020	5020	5020	5020	0
430	20230911	113400	18096290	5020	5020	5020	5020	0
431	20230911	113300	18096290	5020	5020	5020	5020	6
432	20230911	113200	18066170	5020	5020	5020	5020	0
433	20230911	113100	18066170	5020	5020	5020	5020	40
434	20230911	113000	17865370	5020	5020	5020	5020	300
435	20230911	112900	16359370	5020	5020	5020	5020	0
436	20230911	112800	16359370	5020	5020	5020	5020	0
437	20230911	112700	16359370	5020	5020	5020	5020	0
438	20230911	112600	16359370	5020	5020	5020	5020	203
439	20230911	112500	15340310	5020	5020	5020	5020	0
440	20230911	112400	15340310	5020	5020	5020	5020	10
441	20230911	112300	15290110	5030	5030	5030	5030	0
442	20230911	112200	15290110	5030	5030	5030	5030	0
443	20230911	112100	15290110	5030	5030	5030	5030	0
444	20230911	112000	15290110	5030	5030	5030	5030	0
445	20230911	111900	15290110	5030	5030	5030	5030	0
446	20230911	111800	15290110	5030	5030	5030	5030	0
447	20230911	111700	15290110	5030	5030	5030	5030	0
448	20230911	111600	15290110	5030	5030	5030	5030	0
449	20230911	111500	15290110	5030	5030	5030	5030	0
450	20230911	111400	15290110	5030	5030	5030	5030	0
451	20230911	111300	15290110	5030	5030	5030	5030	0
452	20230911	111200	15290110	5030	5030	5030	5030	0
453	20230911	111100	15290110	5030	5030	5030	5030	0
454	20230911	111000	15290110	5030	5030	5030	5030	0
455	20230911	110900	15290110	5030	5030	5030	5030	0
456	20230911	110800	15290110	5030	5030	5030	5030	2
457	20230911	110700	15280050	5030	5030	5030	5030	0
458	20230911	110600	15280050	5030	5030	5030	5030	0
459	20230911	110500	15280050	5030	5030	5030	5030	0
460	20230911	110400	15280050	5030	5030	5030	5030	32
461	20230911	110300	15119090	5040	5040	5040	5040	0
462	20230911	110200	15119090	5040	5040	5040	5040	0
463	20230911	110100	15119090	5040	5040	5040	5040	0
464	20230911	110000	15119090	5040	5040	5040	5040	0
465	20230911	105900	15119090	5040	5040	5040	5040	0
466	20230911	105800	15119090	5040	5040	5040	5040	0
467	20230911	105700	15119090	5040	5040	5040	5040	0
468	20230911	105600	15119090	5040	5040	5040	5040	0
469	20230911	105500	15119090	5040	5040	5040	5040	1
470	20230911	105400	15114050	5040	5040	5040	5040	0
471	20230911	105300	15114050	5040	5040	5040	5040	0
472	20230911	105200	15114050	5040	5040	5040	5040	0
473	20230911	105100	15114050	5040	5040	5040	5040	0
474	20230911	105000	15114050	5040	5040	5040	5040	0
475	20230911	104900	15114050	5040	5040	5040	5040	0
476	20230911	104800	15114050	5040	5040	5040	5040	0
477	20230911	104700	15114050	5040	5040	5040	5040	0
478	20230911	104600	15114050	5040	5040	5040	5040	0
479	20230911	104500	15114050	5040	5040	5040	5040	0
480	20230911	104400	15114050	5040	5040	5040	5040	0
481	20230911	104300	15114050	5040	5040	5040	5040	0
482	20230911	104200	15114050	5040	5040	5040	5040	10
483	20230911	104100	15063650	5030	5030	5030	5030	125
484	20230911	104000	14434900	5050	5050	5050	5050	0
485	20230911	103900	14434900	5050	5050	5050	5050	0
486	20230911	103800	14434900	5050	5050	5050	5050	17
487	20230911	103700	14349050	5050	5050	5050	5050	0
488	20230911	103600	14349050	5050	5050	5050	5050	10
489	20230911	103500	14298550	5050	5050	5050	5050	0
490	20230911	103400	14298550	5050	5050	5050	5050	14
491	20230911	103300	14227850	5050	5050	5050	5050	0
492	20230911	103200	14227850	5050	5050	5050	5050	0
493	20230911	103100	14227850	5050	5050	5050	5050	0
494	20230911	103000	14227850	5050	5050	5050	5050	0
495	20230911	102900	14227850	5050	5050	5050	5050	0
496	20230911	102800	14227850	5050	5050	5050	5050	0
497	20230911	102700	14227850	5050	5050	5050	5050	0
498	20230911	102600	14227850	5050	5050	5050	5050	0
499	20230911	102500	14227850	5050	5050	5050	5050	0
500	20230911	102400	14227850	5050	5050	5050	5050	0
501	20230911	102300	14227850	5050	5050	5050	5050	0
502	20230911	102200	14227850	5050	5050	5050	5050	0
503	20230911	102100	14227850	5050	5050	5050	5050	0
504	20230911	102000	14227850	5050	5050	5050	5050	0
505	20230911	101900	14227850	5050	5050	5050	5050	0
506	20230911	101800	14227850	5050	5050	5050	5050	0
507	20230911	101700	14227850	5050	5050	5050	5050	100
508	20230911	101600	13722850	5040	5040	5040	5040	0
509	20230911	101500	13722850	5040	5040	5040	5040	0
510	20230911	101400	13722850	5040	5040	5040	5040	0
511	20230911	101300	13722850	5040	5040	5040	5040	120
512	20230911	101200	13118050	5040	5040	5040	5040	0
513	20230911	101100	13118050	5040	5040	5040	5040	2
514	20230911	101000	13107970	5030	5030	5030	5030	0
515	20230911	100900	13107970	5030	5030	5030	5030	0
516	20230911	100800	13107970	5030	5030	5030	5030	0
517	20230911	100700	13107970	5030	5030	5030	5030	0
518	20230911	100600	13107970	5030	5030	5030	5030	0
519	20230911	100500	13107970	5030	5030	5030	5030	0
520	20230911	100400	13107970	5030	5030	5030	5030	36
521	20230911	100300	12926890	5040	5040	5040	5040	0
522	20230911	100200	12926890	5040	5040	5040	5040	0
523	20230911	100100	12926890	5040	5040	5040	5040	0
524	20230911	100000	12926890	5040	5040	5040	5040	0
525	20230911	095900	12926890	5040	5040	5040	5040	0
526	20230911	095800	12926890	5040	5040	5040	5040	0
527	20230911	095700	12926890	5040	5040	5040	5040	0
528	20230911	095600	12926890	5040	5040	5040	5040	0
529	20230911	095500	12926890	5040	5040	5040	5040	0
530	20230911	095400	12926890	5040	5040	5040	5040	0
531	20230911	095300	12926890	5040	5040	5040	5040	0
532	20230911	095200	12926890	5040	5040	5040	5040	0
533	20230911	095100	12926890	5040	5040	5040	5040	0
534	20230911	095000	12926890	5040	5040	5040	5040	0
535	20230911	094900	12926890	5040	5040	5040	5040	0
536	20230911	094800	12926890	5040	5040	5040	5040	0
537	20230911	094700	12926890	5040	5040	5040	5040	0
538	20230911	094600	12926890	5040	5040	5040	5040	9
539	20230911	094500	12881530	5020	5020	5020	5020	0
540	20230911	094400	12881530	5020	5020	5020	5020	0
541	20230911	094300	12881530	5020	5020	5020	5020	0
542	20230911	094200	12881530	5020	5020	5020	5020	100
543	20230911	094100	12379530	5040	5040	5040	5040	15
544	20230911	094000	12303930	5050	5050	5050	5050	0
545	20230911	093900	12303930	5050	5050	5050	5050	0
546	20230911	093800	12303930	5050	5050	5050	5050	0
547	20230911	093700	12303930	5050	5050	5050	5050	4
548	20230911	093600	12283730	5040	5040	5040	5040	12
549	20230911	093500	12223250	5030	5030	5030	5030	471
550	20230911	093400	9854120	5030	5030	5030	5030	4
551	20230911	093300	9834000	5030	5030	5030	5030	0
552	20230911	093200	9834000	5030	5030	5030	5030	20
553	20230911	093100	9733400	5030	5030	5030	5030	0
554	20230911	093000	9733400	5030	5030	5030	5030	0
555	20230911	092900	9733400	5030	5030	5030	5030	31
556	20230911	092800	9577470	5060	5060	5060	5060	0
557	20230911	092700	9577470	5060	5060	5060	5060	0
558	20230911	092600	9577470	5060	5060	5060	5060	0
559	20230911	092500	9577470	5060	5070	5070	5060	6
560	20230911	092400	9547070	5070	5040	5070	5040	37
561	20230911	092300	9359820	5030	5030	5030	5030	0
562	20230911	092200	9359820	5030	5030	5030	5030	15
563	20230911	092100	9284370	5010	5010	5010	5010	0
564	20230911	092000	9284370	5010	5010	5010	5010	0
565	20230911	091900	9284370	5010	5010	5010	5010	0
566	20230911	091800	9284370	5010	5010	5010	5010	0
567	20230911	091700	9284370	5010	5010	5010	5010	44
568	20230911	091600	9063930	5010	5010	5010	5010	94
569	20230911	091500	8592990	5030	5030	5030	5030	0
570	20230911	091400	8592990	5030	5030	5030	5030	0
571	20230911	091300	8592990	5030	5030	5030	5030	0
572	20230911	091200	8592990	5030	5020	5030	5020	206
573	20230911	091100	7556930	5030	5030	5030	5030	0
574	20230911	091000	7556930	5030	5030	5030	5030	0
575	20230911	090900	7556930	5030	5030	5030	5030	0
576	20230911	090800	7556930	5030	5030	5030	5030	94
577	20230911	090700	7084110	5030	5030	5030	5030	4
578	20230911	090600	7063990	5030	5040	5040	5030	2
579	20230911	090500	7053920	5070	5070	5070	5070	0
580	20230911	090400	7053920	5070	5050	5070	5050	100
581	20230911	090300	6548660	5010	5010	5010	5010	0
582	20230911	090200	6548660	5010	5010	5010	5010	0
583	20230911	090100	6548660	5010	5010	5010	5010	732
584	20230911	090000	2881340	5030	5040	5040	5030	572