KissMeData/006620/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	184400	258541300	5340	5340	5340	5340	445
3	20230901	184300	258541300	5340	5340	5340	5340	0
4	20230901	184200	258541300	5340	5340	5340	5340	0
5	20230901	184100	258541300	5340	5340	5340	5340	0
6	20230901	184000	258541300	5340	5340	5340	5340	0
7	20230901	183900	258541300	5340	5340	5340	5340	0
8	20230901	183800	258541300	5340	5340	5340	5340	0
9	20230901	183700	258541300	5340	5340	5340	5340	0
10	20230901	183600	258541300	5340	5340	5340	5340	0
11	20230901	183500	258541300	5340	5340	5340	5340	0
12	20230901	183400	258541300	5340	5340	5340	5340	0
13	20230901	183300	258541300	5340	5340	5340	5340	0
14	20230901	183200	258541300	5340	5340	5340	5340	0
15	20230901	183100	258541300	5340	5340	5340	5340	0
16	20230901	183000	258541300	5340	5340	5340	5340	0
17	20230901	182900	258541300	5340	5340	5340	5340	0
18	20230901	182800	258541300	5340	5340	5340	5340	0
19	20230901	182700	258541300	5340	5340	5340	5340	0
20	20230901	182600	258541300	5340	5340	5340	5340	0
21	20230901	182500	258541300	5340	5340	5340	5340	0
22	20230901	182400	258541300	5340	5340	5340	5340	0
23	20230901	182300	258541300	5340	5340	5340	5340	0
24	20230901	182200	258541300	5340	5340	5340	5340	0
25	20230901	182100	258541300	5340	5340	5340	5340	0
26	20230901	182000	258541300	5340	5340	5340	5340	0
27	20230901	181900	258541300	5340	5340	5340	5340	0
28	20230901	181800	258541300	5340	5340	5340	5340	0
29	20230901	181700	258541300	5340	5340	5340	5340	0
30	20230901	181600	258541300	5340	5340	5340	5340	0
31	20230901	181500	258541300	5340	5340	5340	5340	0
32	20230901	181400	258541300	5340	5340	5340	5340	445
33	20230901	181300	258541300	5340	5340	5340	5340	0
34	20230901	181200	258541300	5340	5340	5340	5340	0
35	20230901	181100	258541300	5340	5340	5340	5340	0
36	20230901	181000	258541300	5340	5340	5340	5340	0
37	20230901	180900	258541300	5340	5340	5340	5340	0
38	20230901	180800	258541300	5340	5340	5340	5340	0
39	20230901	180700	258541300	5340	5340	5340	5340	0
40	20230901	180600	258541300	5340	5340	5340	5340	0
41	20230901	180500	258541300	5340	5340	5340	5340	0
42	20230901	180400	258541300	5340	5340	5340	5340	0
43	20230901	180300	258541300	5340	5340	5340	5340	0
44	20230901	180200	258541300	5340	5340	5340	5340	0
45	20230901	180100	258541300	5340	5340	5340	5340	0
46	20230901	180000	258541300	5340	5340	5340	5340	0
47	20230901	175900	258541300	5340	5340	5340	5340	0
48	20230901	175800	258541300	5340	5340	5340	5340	0
49	20230901	175700	258541300	5340	5340	5340	5340	0
50	20230901	175600	258541300	5340	5340	5340	5340	0
51	20230901	175500	258541300	5340	5340	5340	5340	0
52	20230901	175400	258541300	5340	5340	5340	5340	0
53	20230901	175300	258541300	5340	5340	5340	5340	0
54	20230901	175200	258541300	5340	5340	5340	5340	0
55	20230901	175100	258541300	5340	5340	5340	5340	0
56	20230901	175000	258541300	5340	5340	5340	5340	0
57	20230901	174900	258541300	5340	5340	5340	5340	0
58	20230901	174800	258541300	5340	5340	5340	5340	0
59	20230901	174700	258541300	5340	5340	5340	5340	0
60	20230901	174600	258541300	5340	5340	5340	5340	0
61	20230901	174500	258541300	5340	5340	5340	5340	0
62	20230901	174400	258541300	5340	5340	5340	5340	445
63	20230901	174300	258541300	5340	5340	5340	5340	0
64	20230901	174200	258541300	5340	5340	5340	5340	0
65	20230901	174100	258541300	5340	5340	5340	5340	0
66	20230901	174000	258541300	5340	5340	5340	5340	0
67	20230901	173900	258541300	5340	5340	5340	5340	0
68	20230901	173800	258541300	5340	5340	5340	5340	0
69	20230901	173700	258541300	5340	5340	5340	5340	0
70	20230901	173600	258541300	5340	5340	5340	5340	0
71	20230901	173500	258541300	5340	5340	5340	5340	0
72	20230901	173400	258541300	5340	5340	5340	5340	0
73	20230901	173300	258541300	5340	5340	5340	5340	0
74	20230901	173200	258541300	5340	5340	5340	5340	0
75	20230901	173100	258541300	5340	5340	5340	5340	0
76	20230901	173000	258541300	5340	5340	5340	5340	0
77	20230901	172900	258541300	5340	5340	5340	5340	0
78	20230901	172800	258541300	5340	5340	5340	5340	0
79	20230901	172700	258541300	5340	5340	5340	5340	0
80	20230901	172600	258541300	5340	5340	5340	5340	0
81	20230901	172500	258541300	5340	5340	5340	5340	0
82	20230901	172400	258541300	5340	5340	5340	5340	0
83	20230901	172300	258541300	5340	5340	5340	5340	0
84	20230901	172200	258541300	5340	5340	5340	5340	0
85	20230901	172100	258541300	5340	5340	5340	5340	0
86	20230901	172000	258541300	5340	5340	5340	5340	0
87	20230901	171900	258541300	5340	5340	5340	5340	0
88	20230901	171800	258541300	5340	5340	5340	5340	0
89	20230901	171700	258541300	5340	5340	5340	5340	0
90	20230901	171600	258541300	5340	5340	5340	5340	0
91	20230901	171500	258541300	5340	5340	5340	5340	0
92	20230901	171400	258541300	5340	5340	5340	5340	445
93	20230901	171300	258541300	5340	5340	5340	5340	0
94	20230901	171200	258541300	5340	5340	5340	5340	0
95	20230901	171100	258541300	5340	5340	5340	5340	0
96	20230901	171000	258541300	5340	5340	5340	5340	0
97	20230901	170900	258541300	5340	5340	5340	5340	0
98	20230901	170800	258541300	5340	5340	5340	5340	0
99	20230901	170700	258541300	5340	5340	5340	5340	0
100	20230901	170600	258541300	5340	5340	5340	5340	0
101	20230901	170500	258541300	5340	5340	5340	5340	0
102	20230901	170400	258541300	5340	5340	5340	5340	0
103	20230901	170300	258541300	5340	5340	5340	5340	0
104	20230901	170200	258541300	5340	5340	5340	5340	0
105	20230901	170100	258541300	5340	5340	5340	5340	0
106	20230901	170000	258541300	5340	5340	5340	5340	0
107	20230901	165900	258541300	5340	5340	5340	5340	0
108	20230901	165800	258541300	5340	5340	5340	5340	0
109	20230901	165700	258541300	5340	5340	5340	5340	0
110	20230901	165600	258541300	5340	5340	5340	5340	0
111	20230901	165500	258541300	5340	5340	5340	5340	0
112	20230901	165400	258541300	5340	5340	5340	5340	0
113	20230901	165300	258541300	5340	5340	5340	5340	0
114	20230901	165200	258541300	5340	5340	5340	5340	0
115	20230901	165100	258541300	5340	5340	5340	5340	0
116	20230901	165000	258541300	5340	5340	5340	5340	0
117	20230901	164900	258541300	5340	5340	5340	5340	0
118	20230901	164800	258541300	5340	5340	5340	5340	0
119	20230901	164700	258541300	5340	5340	5340	5340	0
120	20230901	164600	258541300	5340	5340	5340	5340	0
121	20230901	164500	258541300	5340	5340	5340	5340	0
122	20230901	164400	258541300	5340	5340	5340	5340	445
123	20230901	164300	258541300	5340	5340	5340	5340	0
124	20230901	164200	258541300	5340	5340	5340	5340	0
125	20230901	164100	258541300	5340	5340	5340	5340	0
126	20230901	164000	258541300	5340	5340	5340	5340	0
127	20230901	163900	258541300	5340	5340	5340	5340	0
128	20230901	163800	258541300	5340	5340	5340	5340	0
129	20230901	163700	258541300	5340	5340	5340	5340	0
130	20230901	163600	258541300	5340	5340	5340	5340	0
131	20230901	163500	258541300	5340	5340	5340	5340	0
132	20230901	163400	258541300	5340	5340	5340	5340	0
133	20230901	163300	258541300	5340	5340	5340	5340	0
134	20230901	163200	258541300	5340	5340	5340	5340	0
135	20230901	163100	258541300	5340	5340	5340	5340	0
136	20230901	163000	258541300	5340	5340	5340	5340	0
137	20230901	162900	258541300	5340	5340	5340	5340	0
138	20230901	162800	258541300	5340	5340	5340	5340	0
139	20230901	162700	258541300	5340	5340	5340	5340	0
140	20230901	162600	258541300	5340	5340	5340	5340	0
141	20230901	162500	258541300	5340	5340	5340	5340	0
142	20230901	162400	258541300	5340	5340	5340	5340	0
143	20230901	162300	258541300	5340	5340	5340	5340	0
144	20230901	162200	258541300	5340	5340	5340	5340	0
145	20230901	162100	258541300	5340	5340	5340	5340	0
146	20230901	162000	258541300	5340	5340	5340	5340	0
147	20230901	161900	258541300	5340	5340	5340	5340	0
148	20230901	161800	258541300	5340	5340	5340	5340	0
149	20230901	161700	258541300	5340	5340	5340	5340	0
150	20230901	161600	258541300	5340	5340	5340	5340	0
151	20230901	161500	258541300	5340	5340	5340	5340	0
152	20230901	161400	258541300	5340	5340	5340	5340	445
153	20230901	161300	258541300	5340	5340	5340	5340	0
154	20230901	161200	258541300	5340	5340	5340	5340	0
155	20230901	161100	258541300	5340	5340	5340	5340	0
156	20230901	161000	258541300	5340	5340	5340	5340	0
157	20230901	160900	258541300	5340	5340	5340	5340	0
158	20230901	160800	258541300	5340	5340	5340	5340	0
159	20230901	160700	258541300	5340	5340	5340	5340	0
160	20230901	160600	258541300	5340	5340	5340	5340	0
161	20230901	160500	258541300	5340	5340	5340	5340	0
162	20230901	160400	258541300	5340	5340	5340	5340	0
163	20230901	160300	258541300	5340	5340	5340	5340	0
164	20230901	160200	258541300	5340	5340	5340	5340	0
165	20230901	160100	258541300	5340	5340	5340	5340	0
166	20230901	160000	258541300	5340	5340	5340	5340	0
167	20230901	155900	258541300	5340	5340	5340	5340	0
168	20230901	155800	258541300	5340	5340	5340	5340	0
169	20230901	155700	258541300	5340	5340	5340	5340	0
170	20230901	155600	258541300	5340	5340	5340	5340	0
171	20230901	155500	258541300	5340	5340	5340	5340	0
172	20230901	155400	258541300	5340	5340	5340	5340	0
173	20230901	155300	258541300	5340	5340	5340	5340	0
174	20230901	155200	258541300	5340	5340	5340	5340	0
175	20230901	155100	258541300	5340	5340	5340	5340	0
176	20230901	155000	258541300	5340	5340	5340	5340	0
177	20230901	154900	258541300	5340	5340	5340	5340	0
178	20230901	154800	258541300	5340	5340	5340	5340	0
179	20230901	154700	258541300	5340	5340	5340	5340	0
180	20230901	154600	258541300	5340	5340	5340	5340	0
181	20230901	154500	258541300	5340	5340	5340	5340	0
182	20230901	154400	258541300	5340	5340	5340	5340	445
183	20230901	154300	258541300	5340	5340	5340	5340	0
184	20230901	154200	258541300	5340	5340	5340	5340	0
185	20230901	154100	258541300	5340	5340	5340	5340	0
186	20230901	154000	258541300	5340	5340	5340	5340	0
187	20230901	153900	258541300	5340	5340	5340	5340	0
188	20230901	153800	258541300	5340	5340	5340	5340	0
189	20230901	153700	258541300	5340	5340	5340	5340	0
190	20230901	153600	258541300	5340	5340	5340	5340	0
191	20230901	153500	258541300	5340	5340	5340	5340	0
192	20230901	153400	258541300	5340	5340	5340	5340	0
193	20230901	153300	258541300	5340	5340	5340	5340	0
194	20230901	153200	258541300	5340	5340	5340	5340	0
195	20230901	153100	258541300	5340	5340	5340	5340	0
196	20230901	153000	258541300	5340	5340	5340	5340	445
197	20230901	152900	256165000	5340	5340	5340	5340	0
198	20230901	152800	256165000	5340	5340	5340	5340	0
199	20230901	152700	256165000	5340	5340	5340	5340	0
200	20230901	152600	256165000	5340	5340	5340	5340	0
201	20230901	152500	256165000	5340	5340	5340	5340	0
202	20230901	152400	256165000	5340	5340	5340	5340	0
203	20230901	152300	256165000	5340	5340	5340	5340	0
204	20230901	152200	256165000	5340	5340	5340	5340	0
205	20230901	152100	256165000	5340	5340	5340	5340	0
206	20230901	152000	256165000	5340	5340	5340	5340	0
207	20230901	151900	256165000	5340	5340	5340	5340	40
208	20230901	151800	255951400	5340	5330	5340	5330	42
209	20230901	151700	255727140	5330	5340	5340	5330	405
210	20230901	151600	253568440	5330	5330	5330	5330	1836
211	20230901	151500	243782560	5340	5340	5340	5340	32
212	20230901	151400	243611680	5330	5340	5340	5330	402
213	20230901	151300	241468920	5340	5340	5340	5340	30
214	20230901	151200	241308720	5340	5350	5350	5340	897
215	20230901	151100	236518510	5340	5340	5340	5340	500
216	20230901	151000	233848510	5350	5340	5350	5340	3
217	20230901	150900	233832480	5350	5350	5350	5350	0
218	20230901	150800	233832480	5350	5350	5350	5350	20
219	20230901	150700	233725480	5350	5350	5350	5350	0
220	20230901	150600	233725480	5350	5340	5350	5340	219
221	20230901	150500	232555820	5360	5360	5360	5360	0
222	20230901	150400	232555820	5360	5360	5360	5360	5
223	20230901	150300	232529020	5360	5360	5360	5360	5
224	20230901	150200	232502220	5360	5360	5360	5360	0
225	20230901	150100	232502220	5360	5340	5360	5340	67
226	20230901	150000	232144340	5340	5360	5360	5340	479
227	20230901	145900	229586380	5360	5340	5360	5340	1086
228	20230901	145800	223787040	5330	5330	5330	5330	6
229	20230901	145700	223755060	5340	5340	5340	5340	0
230	20230901	145600	223755060	5340	5340	5340	5340	0
231	20230901	145500	223755060	5340	5340	5340	5340	2
232	20230901	145400	223744380	5340	5330	5340	5330	11
233	20230901	145300	223685650	5340	5340	5340	5340	20
234	20230901	145200	223578850	5340	5340	5340	5340	70
235	20230901	145100	223205050	5340	5340	5340	5340	20
236	20230901	145000	223098250	5340	5340	5340	5340	0
237	20230901	144900	223098250	5340	5340	5340	5340	10
238	20230901	144800	223044850	5340	5340	5340	5340	20
239	20230901	144700	222938050	5340	5340	5340	5340	0
240	20230901	144600	222938050	5340	5340	5340	5330	65
241	20230901	144500	222591000	5340	5340	5340	5330	790
242	20230901	144400	218379900	5340	5330	5340	5330	938
243	20230901	144300	213378980	5330	5340	5340	5330	693
244	20230901	144200	209678370	5360	5360	5360	5360	0
245	20230901	144100	209678370	5360	5360	5360	5360	50
246	20230901	144000	209410370	5360	5360	5360	5360	0
247	20230901	143900	209410370	5360	5360	5360	5360	0
248	20230901	143800	209410370	5360	5360	5360	5360	0
249	20230901	143700	209410370	5360	5360	5360	5360	10
250	20230901	143600	209356770	5360	5360	5360	5360	20
251	20230901	143500	209249570	5360	5360	5360	5360	0
252	20230901	143400	209249570	5360	5360	5360	5360	0
253	20230901	143300	209249570	5360	5360	5360	5360	0
254	20230901	143200	209249570	5360	5350	5360	5350	782
255	20230901	143100	205059970	5350	5340	5350	5340	2209
256	20230901	143000	193243950	5340	5340	5340	5340	0
257	20230901	142900	193243950	5340	5340	5340	5340	0
258	20230901	142800	193243950	5340	5340	5340	5340	246
259	20230901	142700	191930310	5340	5360	5360	5340	37
260	20230901	142600	191732050	5360	5360	5360	5360	0
261	20230901	142500	191732050	5360	5360	5360	5360	0
262	20230901	142400	191732050	5360	5360	5360	5360	0
263	20230901	142300	191732050	5360	5350	5360	5350	297
264	20230901	142200	190140460	5350	5350	5350	5350	0
265	20230901	142100	190140460	5350	5340	5350	5340	1470
266	20230901	142000	182290610	5360	5360	5360	5360	0
267	20230901	141900	182290610	5360	5360	5360	5360	0
268	20230901	141800	182290610	5360	5340	5360	5340	429
269	20230901	141700	179995880	5350	5350	5350	5350	0
270	20230901	141600	179995880	5350	5350	5350	5350	0
271	20230901	141500	179995880	5350	5350	5350	5350	0
272	20230901	141400	179995880	5350	5350	5350	5350	0
273	20230901	141300	179995880	5350	5350	5350	5350	0
274	20230901	141200	179995880	5350	5350	5350	5350	490
275	20230901	141100	177374380	5350	5350	5350	5350	0
276	20230901	141000	177374380	5350	5350	5350	5350	5
277	20230901	140900	177347630	5340	5340	5340	5340	0
278	20230901	140800	177347630	5340	5340	5340	5340	0
279	20230901	140700	177347630	5340	5340	5340	5340	0
280	20230901	140600	177347630	5340	5340	5340	5340	400
281	20230901	140500	175211630	5350	5350	5350	5350	0
282	20230901	140400	175211630	5350	5350	5350	5350	0
283	20230901	140300	175211630	5350	5350	5350	5350	0
284	20230901	140200	175211630	5350	5350	5350	5350	0
285	20230901	140100	175211630	5350	5350	5350	5350	0
286	20230901	140000	175211630	5350	5350	5350	5350	0
287	20230901	135900	175211630	5350	5350	5350	5350	0
288	20230901	135800	175211630	5350	5350	5350	5350	0
289	20230901	135700	175211630	5350	5350	5350	5350	11
290	20230901	135600	175152780	5350	5350	5350	5350	0
291	20230901	135500	175152780	5350	5350	5350	5350	0
292	20230901	135400	175152780	5350	5350	5350	5350	0
293	20230901	135300	175152780	5350	5350	5350	5350	0
294	20230901	135200	175152780	5350	5350	5350	5350	0
295	20230901	135100	175152780	5350	5350	5350	5350	0
296	20230901	135000	175152780	5350	5350	5350	5350	0
297	20230901	134900	175152780	5350	5350	5350	5350	0
298	20230901	134800	175152780	5350	5350	5350	5350	0
299	20230901	134700	175152780	5350	5350	5350	5350	0
300	20230901	134600	175152780	5350	5350	5350	5350	0
301	20230901	134500	175152780	5350	5350	5350	5350	0
302	20230901	134400	175152780	5350	5350	5350	5350	200
303	20230901	134300	174082780	5350	5350	5350	5350	0
304	20230901	134200	174082780	5350	5350	5350	5350	0
305	20230901	134100	174082780	5350	5350	5350	5350	0
306	20230901	134000	174082780	5350	5350	5350	5350	100
307	20230901	133900	173547780	5350	5350	5350	5350	75
308	20230901	133800	173146530	5350	5350	5350	5350	75
309	20230901	133700	172745280	5350	5350	5350	5350	0
310	20230901	133600	172745280	5350	5350	5350	5350	0
311	20230901	133500	172745280	5350	5350	5350	5350	1
312	20230901	133400	172739930	5350	5350	5350	5350	55
313	20230901	133300	172445680	5340	5340	5340	5340	394
314	20230901	133200	170341720	5350	5350	5350	5350	0
315	20230901	133100	170341720	5350	5350	5350	5350	30
316	20230901	133000	170181220	5350	5340	5350	5340	12
317	20230901	132900	170117090	5350	5350	5350	5350	10
318	20230901	132800	170063590	5340	5340	5340	5340	0
319	20230901	132700	170063590	5340	5340	5340	5340	0
320	20230901	132600	170063590	5340	5340	5340	5340	0
321	20230901	132500	170063590	5340	5340	5340	5340	30
322	20230901	132400	169903390	5350	5350	5350	5350	1
323	20230901	132300	169898040	5340	5340	5340	5340	37
324	20230901	132200	169700460	5350	5350	5350	5350	0
325	20230901	132100	169700460	5350	5350	5350	5350	89
326	20230901	132000	169224310	5350	5350	5350	5350	0
327	20230901	131900	169224310	5350	5350	5350	5350	0
328	20230901	131800	169224310	5350	5350	5350	5350	0
329	20230901	131700	169224310	5350	5350	5350	5350	0
330	20230901	131600	169224310	5350	5350	5350	5350	485
331	20230901	131500	166629560	5350	5350	5350	5350	0
332	20230901	131400	166629560	5350	5350	5350	5350	0
333	20230901	131300	166629560	5350	5350	5350	5350	0
334	20230901	131200	166629560	5350	5350	5350	5350	0
335	20230901	131100	166629560	5350	5350	5350	5350	0
336	20230901	131000	166629560	5350	5350	5350	5350	0
337	20230901	130900	166629560	5350	5350	5350	5350	0
338	20230901	130800	166629560	5350	5350	5350	5350	0
339	20230901	130700	166629560	5350	5350	5350	5350	270
340	20230901	130600	165185060	5360	5360	5360	5360	0
341	20230901	130500	165185060	5360	5360	5360	5360	0
342	20230901	130400	165185060	5360	5360	5360	5360	0
343	20230901	130300	165185060	5360	5360	5360	5360	5
344	20230901	130200	165158260	5350	5350	5350	5350	570
345	20230901	130100	162108760	5350	5350	5350	5350	400
346	20230901	130000	159968760	5360	5360	5360	5360	0
347	20230901	125900	159968760	5360	5360	5360	5360	5
348	20230901	125800	159941960	5350	5350	5350	5350	0
349	20230901	125700	159941960	5350	5350	5350	5350	0
350	20230901	125600	159941960	5350	5350	5350	5350	50
351	20230901	125500	159674460	5360	5360	5360	5360	0
352	20230901	125400	159674460	5360	5360	5360	5360	0
353	20230901	125300	159674460	5360	5360	5360	5360	0
354	20230901	125200	159674460	5360	5360	5360	5360	0
355	20230901	125100	159674460	5360	5360	5360	5360	9
356	20230901	125000	159626220	5360	5360	5360	5360	0
357	20230901	124900	159626220	5360	5360	5360	5360	0
358	20230901	124800	159626220	5360	5360	5360	5360	1
359	20230901	124700	159620860	5360	5360	5360	5360	0
360	20230901	124600	159620860	5360	5360	5360	5360	0
361	20230901	124500	159620860	5360	5360	5360	5360	20
362	20230901	124400	159513660	5360	5360	5360	5360	20
363	20230901	124300	159406460	5350	5350	5350	5350	0
364	20230901	124200	159406460	5350	5350	5350	5350	0
365	20230901	124100	159406460	5350	5350	5350	5350	0
366	20230901	124000	159406460	5350	5350	5350	5350	199
367	20230901	123900	158341810	5360	5360	5360	5360	0
368	20230901	123800	158341810	5360	5350	5360	5350	11
369	20230901	123700	158282860	5360	5360	5360	5360	0
370	20230901	123600	158282860	5360	5360	5360	5360	0
371	20230901	123500	158282860	5360	5360	5360	5360	0
372	20230901	123400	158282860	5360	5360	5360	5360	0
373	20230901	123300	158282860	5360	5360	5360	5360	10
374	20230901	123200	158229260	5360	5360	5360	5360	0
375	20230901	123100	158229260	5360	5360	5360	5360	0
376	20230901	123000	158229260	5360	5360	5360	5360	0
377	20230901	122900	158229260	5360	5360	5360	5360	0
378	20230901	122800	158229260	5360	5360	5360	5360	10
379	20230901	122700	158175660	5350	5350	5350	5350	8
380	20230901	122600	158132860	5360	5360	5360	5360	0
381	20230901	122500	158132860	5360	5360	5360	5360	295
382	20230901	122400	156551660	5360	5360	5360	5360	0
383	20230901	122300	156551660	5360	5360	5360	5360	10
384	20230901	122200	156498060	5360	5360	5360	5360	479
385	20230901	122100	153930620	5350	5360	5360	5350	283
386	20230901	122000	152414040	5360	5350	5360	5350	756
387	20230901	121900	148369380	5350	5350	5350	5350	0
388	20230901	121800	148369380	5350	5350	5350	5350	0
389	20230901	121700	148369380	5350	5350	5350	5350	0
390	20230901	121600	148369380	5350	5350	5350	5350	0
391	20230901	121500	148369380	5350	5350	5350	5350	0
392	20230901	121400	148369380	5350	5350	5350	5350	0
393	20230901	121300	148369380	5350	5350	5350	5350	10
394	20230901	121200	148315880	5350	5350	5350	5350	0
395	20230901	121100	148315880	5350	5350	5350	5350	5
396	20230901	121000	148289130	5350	5350	5350	5350	0
397	20230901	120900	148289130	5350	5350	5350	5350	0
398	20230901	120800	148289130	5350	5350	5350	5350	49
399	20230901	120700	148026980	5350	5350	5350	5350	0
400	20230901	120600	148026980	5350	5350	5350	5350	0
401	20230901	120500	148026980	5350	5350	5350	5350	0
402	20230901	120400	148026980	5350	5350	5350	5350	10
403	20230901	120300	147973480	5350	5350	5350	5350	540
404	20230901	120200	145084480	5350	5350	5350	5350	0
405	20230901	120100	145084480	5350	5350	5350	5350	0
406	20230901	120000	145084480	5350	5350	5350	5350	0
407	20230901	115900	145084480	5350	5350	5350	5350	0
408	20230901	115800	145084480	5350	5350	5350	5350	0
409	20230901	115700	145084480	5350	5350	5350	5350	10
410	20230901	115600	145030980	5340	5340	5340	5340	225
411	20230901	115500	143829480	5350	5350	5350	5350	0
412	20230901	115400	143829480	5350	5340	5350	5340	415
413	20230901	115300	141613280	5350	5350	5350	5350	0
414	20230901	115200	141613280	5350	5350	5350	5350	48
415	20230901	115100	141356480	5350	5350	5350	5350	10
416	20230901	115000	141302980	5350	5350	5350	5350	1800
417	20230901	114900	131672980	5350	5350	5350	5350	0
418	20230901	114800	131672980	5350	5350	5350	5350	0
419	20230901	114700	131672980	5350	5350	5350	5350	1
420	20230901	114600	131667630	5350	5350	5350	5350	0
421	20230901	114500	131667630	5350	5350	5350	5350	0
422	20230901	114400	131667630	5350	5350	5350	5350	0
423	20230901	114300	131667630	5350	5350	5350	5350	0
424	20230901	114200	131667630	5350	5350	5350	5350	0
425	20230901	114100	131667630	5350	5340	5350	5340	46
426	20230901	114000	131421840	5340	5340	5340	5340	0
427	20230901	113900	131421840	5340	5340	5340	5340	0
428	20230901	113800	131421840	5340	5340	5340	5340	0
429	20230901	113700	131421840	5340	5340	5340	5340	0
430	20230901	113600	131421840	5340	5340	5340	5340	50
431	20230901	113500	131154840	5340	5340	5340	5340	0
432	20230901	113400	131154840	5340	5340	5340	5340	119
433	20230901	113300	130519380	5340	5340	5340	5340	40
434	20230901	113200	130305780	5350	5350	5350	5350	0
435	20230901	113100	130305780	5350	5350	5350	5350	0
436	20230901	113000	130305780	5350	5350	5350	5350	0
437	20230901	112900	130305780	5350	5350	5350	5350	10
438	20230901	112800	130252280	5350	5350	5350	5350	0
439	20230901	112700	130252280	5350	5340	5350	5340	671
440	20230901	112600	126668850	5340	5340	5340	5340	60
441	20230901	112500	126348450	5340	5340	5340	5340	96
442	20230901	112400	125835810	5340	5340	5340	5340	0
443	20230901	112300	125835810	5340	5340	5340	5340	0
444	20230901	112200	125835810	5340	5340	5340	5340	20
445	20230901	112100	125729010	5340	5340	5340	5340	0
446	20230901	112000	125729010	5340	5340	5340	5340	0
447	20230901	111900	125729010	5340	5340	5340	5340	24
448	20230901	111800	125600850	5340	5340	5340	5340	0
449	20230901	111700	125600850	5340	5340	5340	5340	10
450	20230901	111600	125547450	5340	5330	5340	5330	907
451	20230901	111500	120704080	5340	5340	5340	5340	10
452	20230901	111400	120650680	5330	5330	5330	5330	0
453	20230901	111300	120650680	5330	5330	5330	5330	0
454	20230901	111200	120650680	5330	5330	5330	5330	1
455	20230901	111100	120645350	5340	5340	5340	5340	0
456	20230901	111000	120645350	5340	5340	5340	5340	0
457	20230901	110900	120645350	5340	5340	5340	5340	0
458	20230901	110800	120645350	5340	5340	5340	5340	0
459	20230901	110700	120645350	5340	5340	5340	5340	400
460	20230901	110600	118509350	5340	5340	5340	5340	0
461	20230901	110500	118509350	5340	5340	5340	5340	60
462	20230901	110400	118188950	5340	5340	5340	5340	10
463	20230901	110300	118135550	5330	5330	5330	5330	18
464	20230901	110200	118039610	5340	5340	5340	5340	21
465	20230901	110100	117927470	5350	5350	5350	5350	5
466	20230901	110000	117900720	5340	5340	5340	5340	133
467	20230901	105900	117190500	5350	5350	5350	5350	0
468	20230901	105800	117190500	5350	5350	5350	5350	0
469	20230901	105700	117190500	5350	5350	5350	5350	0
470	20230901	105600	117190500	5350	5350	5350	5350	1
471	20230901	105500	117185150	5350	5350	5350	5350	0
472	20230901	105400	117185150	5350	5350	5350	5350	0
473	20230901	105300	117185150	5350	5350	5350	5350	0
474	20230901	105200	117185150	5350	5350	5350	5350	0
475	20230901	105100	117185150	5350	5350	5350	5350	0
476	20230901	105000	117185150	5350	5350	5350	5350	0
477	20230901	104900	117185150	5350	5340	5350	5340	24
478	20230901	104800	117056890	5350	5350	5350	5350	10
479	20230901	104700	117003390	5350	5350	5350	5340	40
480	20230901	104600	116789530	5350	5350	5350	5350	0
481	20230901	104500	116789530	5350	5350	5350	5350	18
482	20230901	104400	116693230	5350	5350	5350	5350	0
483	20230901	104300	116693230	5350	5350	5350	5350	0
484	20230901	104200	116693230	5350	5350	5350	5350	1
485	20230901	104100	116687880	5350	5340	5350	5340	912
486	20230901	104000	111811010	5340	5340	5340	5340	0
487	20230901	103900	111811010	5340	5340	5340	5340	0
488	20230901	103800	111811010	5340	5340	5340	5340	0
489	20230901	103700	111811010	5340	5340	5340	5340	10
490	20230901	103600	111757610	5330	5330	5330	5330	93
491	20230901	103500	111261920	5340	5340	5340	5340	0
492	20230901	103400	111261920	5340	5340	5340	5340	0
493	20230901	103300	111261920	5340	5340	5340	5340	0
494	20230901	103200	111261920	5340	5340	5340	5340	0
495	20230901	103100	111261920	5340	5340	5340	5340	0
496	20230901	103000	111261920	5340	5340	5340	5340	0
497	20230901	102900	111261920	5340	5340	5340	5340	0
498	20230901	102800	111261920	5340	5340	5340	5340	218
499	20230901	102700	110097800	5340	5340	5340	5340	5
500	20230901	102600	110071100	5320	5340	5340	5320	76
501	20230901	102500	109666480	5340	5340	5340	5340	4
502	20230901	102400	109645120	5340	5340	5340	5340	0
503	20230901	102300	109645120	5340	5340	5340	5340	0
504	20230901	102200	109645120	5340	5340	5340	5340	0
505	20230901	102100	109645120	5340	5340	5340	5340	3
506	20230901	102000	109629100	5320	5320	5320	5320	0
507	20230901	101900	109629100	5320	5320	5320	5320	10
508	20230901	101800	109575900	5340	5340	5340	5340	24
509	20230901	101700	109447740	5340	5340	5340	5340	0
510	20230901	101600	109447740	5340	5340	5340	5340	0
511	20230901	101500	109447740	5340	5340	5340	5340	5
512	20230901	101400	109421040	5340	5340	5340	5340	0
513	20230901	101300	109421040	5340	5340	5340	5340	0
514	20230901	101200	109421040	5340	5330	5340	5330	10
515	20230901	101100	109367690	5340	5340	5340	5340	0
516	20230901	101000	109367690	5340	5340	5340	5340	0
517	20230901	100900	109367690	5340	5340	5340	5320	211
518	20230901	100800	108244670	5340	5340	5340	5340	0
519	20230901	100700	108244670	5340	5340	5340	5340	30
520	20230901	100600	108084470	5340	5340	5340	5340	15
521	20230901	100500	108004370	5340	5340	5340	5340	1
522	20230901	100400	107999030	5340	5330	5340	5330	310
523	20230901	100300	106346630	5340	5310	5340	5310	1156
524	20230901	100200	100202560	5320	5330	5330	5320	140
525	20230901	100100	99457560	5330	5330	5330	5330	20
526	20230901	100000	99350960	5330	5330	5330	5330	0
527	20230901	095900	99350960	5330	5330	5330	5330	1786
528	20230901	095800	89831580	5340	5340	5340	5340	127
529	20230901	095700	89153400	5350	5350	5350	5350	1
530	20230901	095600	89148050	5350	5350	5350	5350	0
531	20230901	095500	89148050	5350	5350	5350	5350	0
532	20230901	095400	89148050	5350	5350	5350	5350	0
533	20230901	095300	89148050	5350	5350	5350	5350	10
534	20230901	095200	89094550	5350	5350	5350	5350	0
535	20230901	095100	89094550	5350	5350	5350	5340	80
536	20230901	095000	88666650	5350	5350	5350	5350	10
537	20230901	094900	88613150	5350	5330	5350	5330	769
538	20230901	094800	84514030	5330	5330	5330	5330	0
539	20230901	094700	84514030	5330	5330	5330	5330	17
540	20230901	094600	84423420	5330	5330	5330	5330	80
541	20230901	094500	83997020	5330	5330	5330	5330	130
542	20230901	094400	83304120	5330	5330	5330	5320	120
543	20230901	094300	82664620	5300	5330	5330	5300	2401
544	20230901	094200	69915920	5340	5340	5340	5340	50
545	20230901	094100	69648920	5340	5340	5340	5330	296
546	20230901	094000	68068840	5340	5340	5340	5340	189
547	20230901	093900	67059580	5350	5350	5350	5350	200
548	20230901	093800	65989580	5340	5350	5350	5340	531
549	20230901	093700	63153840	5350	5340	5350	5340	2540
550	20230901	093600	49579940	5340	5340	5340	5340	1511
551	20230901	093500	41511200	5340	5340	5340	5340	0
552	20230901	093400	41511200	5340	5340	5340	5340	5
553	20230901	093300	41484500	5320	5330	5330	5320	3295
554	20230901	093200	23930980	5340	5340	5340	5340	149
555	20230901	093100	23135320	5350	5350	5350	5340	10
556	20230901	093000	23081830	5350	5350	5350	5350	0
557	20230901	092900	23081830	5350	5350	5350	5350	0
558	20230901	092800	23081830	5350	5340	5350	5340	5
559	20230901	092700	23055100	5350	5350	5350	5340	25
560	20230901	092600	22921460	5330	5330	5330	5330	5
561	20230901	092500	22894810	5350	5340	5350	5340	192
562	20230901	092400	21869490	5340	5340	5340	5340	38
563	20230901	092300	21666570	5340	5340	5340	5340	20
564	20230901	092200	21559770	5340	5340	5340	5340	45
565	20230901	092100	21319470	5340	5340	5340	5340	50
566	20230901	092000	21052470	5340	5340	5340	5340	60
567	20230901	091900	20732070	5340	5340	5340	5340	0
568	20230901	091800	20732070	5340	5350	5350	5340	25
569	20230901	091700	20598560	5350	5350	5350	5350	7
570	20230901	091600	20561110	5350	5350	5350	5350	325
571	20230901	091500	18822360	5350	5350	5350	5350	0
572	20230901	091400	18822360	5350	5350	5350	5350	0
573	20230901	091300	18822360	5350	5350	5350	5350	10
574	20230901	091200	18768860	5350	5350	5350	5350	113
575	20230901	091100	18164310	5350	5340	5350	5330	1012
576	20230901	091000	12769120	5350	5350	5350	5350	20
577	20230901	090900	12662120	5350	5350	5350	5350	20
578	20230901	090800	12555120	5340	5350	5350	5340	410
579	20230901	090700	10365620	5350	5350	5350	5350	25
580	20230901	090600	10231870	5360	5360	5360	5360	0
581	20230901	090500	10231870	5360	5330	5360	5330	64
582	20230901	090400	9890690	5360	5360	5360	5360	0
583	20230901	090300	9890690	5360	5330	5360	5310	505
584	20230901	090200	7206670	5350	5360	5370	5350	634
585	20230901	090100	3814520	5350	5340	5360	5340	575
586	20230901	090000	737770	5340	5310	5340	5300	139