KissMeData/010400/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	185000	13338930	5310	5310	5310	5310	16
3	20230906	184900	13338930	5310	5310	5310	5310	0
4	20230906	184800	13338930	5310	5310	5310	5310	0
5	20230906	184700	13338930	5310	5310	5310	5310	0
6	20230906	184600	13338930	5310	5310	5310	5310	0
7	20230906	184500	13338930	5310	5310	5310	5310	0
8	20230906	184400	13338930	5310	5310	5310	5310	0
9	20230906	184300	13338930	5310	5310	5310	5310	0
10	20230906	184200	13338930	5310	5310	5310	5310	0
11	20230906	184100	13338930	5310	5310	5310	5310	0
12	20230906	184000	13338930	5310	5310	5310	5310	0
13	20230906	183900	13338930	5310	5310	5310	5310	0
14	20230906	183800	13338930	5310	5310	5310	5310	0
15	20230906	183700	13338930	5310	5310	5310	5310	0
16	20230906	183600	13338930	5310	5310	5310	5310	0
17	20230906	183500	13338930	5310	5310	5310	5310	0
18	20230906	183400	13338930	5310	5310	5310	5310	0
19	20230906	183300	13338930	5310	5310	5310	5310	0
20	20230906	183200	13338930	5310	5310	5310	5310	0
21	20230906	183100	13338930	5310	5310	5310	5310	0
22	20230906	183000	13338930	5310	5310	5310	5310	0
23	20230906	182900	13338930	5310	5310	5310	5310	0
24	20230906	182800	13338930	5310	5310	5310	5310	0
25	20230906	182700	13338930	5310	5310	5310	5310	0
26	20230906	182600	13338930	5310	5310	5310	5310	0
27	20230906	182500	13338930	5310	5310	5310	5310	0
28	20230906	182400	13338930	5310	5310	5310	5310	0
29	20230906	182300	13338930	5310	5310	5310	5310	0
30	20230906	182200	13338930	5310	5310	5310	5310	0
31	20230906	182100	13338930	5310	5310	5310	5310	0
32	20230906	182000	13338930	5310	5310	5310	5310	16
33	20230906	181900	13338930	5310	5310	5310	5310	0
34	20230906	181800	13338930	5310	5310	5310	5310	0
35	20230906	181700	13338930	5310	5310	5310	5310	0
36	20230906	181600	13338930	5310	5310	5310	5310	0
37	20230906	181500	13338930	5310	5310	5310	5310	0
38	20230906	181400	13338930	5310	5310	5310	5310	0
39	20230906	181300	13338930	5310	5310	5310	5310	0
40	20230906	181200	13338930	5310	5310	5310	5310	0
41	20230906	181100	13338930	5310	5310	5310	5310	0
42	20230906	181000	13338930	5310	5310	5310	5310	0
43	20230906	180900	13338930	5310	5310	5310	5310	0
44	20230906	180800	13338930	5310	5310	5310	5310	0
45	20230906	180700	13338930	5310	5310	5310	5310	0
46	20230906	180600	13338930	5310	5310	5310	5310	0
47	20230906	180500	13338930	5310	5310	5310	5310	0
48	20230906	180400	13338930	5310	5310	5310	5310	0
49	20230906	180300	13338930	5310	5310	5310	5310	0
50	20230906	180200	13338930	5310	5310	5310	5310	0
51	20230906	180100	13338930	5310	5310	5310	5310	0
52	20230906	180000	13338930	5310	5310	5310	5310	0
53	20230906	175900	13338930	5310	5310	5310	5310	0
54	20230906	175800	13338930	5310	5310	5310	5310	0
55	20230906	175700	13338930	5310	5310	5310	5310	0
56	20230906	175600	13338930	5310	5310	5310	5310	0
57	20230906	175500	13338930	5310	5310	5310	5310	0
58	20230906	175400	13338930	5310	5310	5310	5310	0
59	20230906	175300	13338930	5310	5310	5310	5310	0
60	20230906	175200	13338930	5310	5310	5310	5310	0
61	20230906	175100	13338930	5310	5310	5310	5310	0
62	20230906	175000	13338930	5310	5310	5310	5310	16
63	20230906	174900	13338930	5310	5310	5310	5310	0
64	20230906	174800	13338930	5310	5310	5310	5310	0
65	20230906	174700	13338930	5310	5310	5310	5310	0
66	20230906	174600	13338930	5310	5310	5310	5310	0
67	20230906	174500	13338930	5310	5310	5310	5310	0
68	20230906	174400	13338930	5310	5310	5310	5310	0
69	20230906	174300	13338930	5310	5310	5310	5310	0
70	20230906	174200	13338930	5310	5310	5310	5310	0
71	20230906	174100	13338930	5310	5310	5310	5310	0
72	20230906	174000	13338930	5310	5310	5310	5310	0
73	20230906	173900	13338930	5310	5310	5310	5310	0
74	20230906	173800	13338930	5310	5310	5310	5310	0
75	20230906	173700	13338930	5310	5310	5310	5310	0
76	20230906	173600	13338930	5310	5310	5310	5310	0
77	20230906	173500	13338930	5310	5310	5310	5310	0
78	20230906	173400	13338930	5310	5310	5310	5310	0
79	20230906	173300	13338930	5310	5310	5310	5310	0
80	20230906	173200	13338930	5310	5310	5310	5310	0
81	20230906	173100	13338930	5310	5310	5310	5310	0
82	20230906	173000	13338930	5310	5310	5310	5310	0
83	20230906	172900	13338930	5310	5310	5310	5310	0
84	20230906	172800	13338930	5310	5310	5310	5310	0
85	20230906	172700	13338930	5310	5310	5310	5310	0
86	20230906	172600	13338930	5310	5310	5310	5310	0
87	20230906	172500	13338930	5310	5310	5310	5310	0
88	20230906	172400	13338930	5310	5310	5310	5310	0
89	20230906	172300	13338930	5310	5310	5310	5310	0
90	20230906	172200	13338930	5310	5310	5310	5310	0
91	20230906	172100	13338930	5310	5310	5310	5310	0
92	20230906	172000	13338930	5310	5310	5310	5310	16
93	20230906	171900	13338930	5310	5310	5310	5310	0
94	20230906	171800	13338930	5310	5310	5310	5310	0
95	20230906	171700	13338930	5310	5310	5310	5310	0
96	20230906	171600	13338930	5310	5310	5310	5310	0
97	20230906	171500	13338930	5310	5310	5310	5310	0
98	20230906	171400	13338930	5310	5310	5310	5310	0
99	20230906	171300	13338930	5310	5310	5310	5310	0
100	20230906	171200	13338930	5310	5310	5310	5310	0
101	20230906	171100	13338930	5310	5310	5310	5310	0
102	20230906	171000	13338930	5310	5310	5310	5310	0
103	20230906	170900	13338930	5310	5310	5310	5310	0
104	20230906	170800	13338930	5310	5310	5310	5310	0
105	20230906	170700	13338930	5310	5310	5310	5310	0
106	20230906	170600	13338930	5310	5310	5310	5310	0
107	20230906	170500	13338930	5310	5310	5310	5310	0
108	20230906	170400	13338930	5310	5310	5310	5310	0
109	20230906	170300	13338930	5310	5310	5310	5310	0
110	20230906	170200	13338930	5310	5310	5310	5310	0
111	20230906	170100	13338930	5310	5310	5310	5310	0
112	20230906	170000	13338930	5310	5310	5310	5310	0
113	20230906	165900	13338930	5310	5310	5310	5310	0
114	20230906	165800	13338930	5310	5310	5310	5310	0
115	20230906	165700	13338930	5310	5310	5310	5310	0
116	20230906	165600	13338930	5310	5310	5310	5310	0
117	20230906	165500	13338930	5310	5310	5310	5310	0
118	20230906	165400	13338930	5310	5310	5310	5310	0
119	20230906	165300	13338930	5310	5310	5310	5310	0
120	20230906	165200	13338930	5310	5310	5310	5310	0
121	20230906	165100	13338930	5310	5310	5310	5310	0
122	20230906	165000	13338930	5310	5310	5310	5310	16
123	20230906	164900	13338930	5310	5310	5310	5310	0
124	20230906	164800	13338930	5310	5310	5310	5310	0
125	20230906	164700	13338930	5310	5310	5310	5310	0
126	20230906	164600	13338930	5310	5310	5310	5310	0
127	20230906	164500	13338930	5310	5310	5310	5310	0
128	20230906	164400	13338930	5310	5310	5310	5310	0
129	20230906	164300	13338930	5310	5310	5310	5310	0
130	20230906	164200	13338930	5310	5310	5310	5310	0
131	20230906	164100	13338930	5310	5310	5310	5310	0
132	20230906	164000	13338930	5310	5310	5310	5310	0
133	20230906	163900	13338930	5310	5310	5310	5310	0
134	20230906	163800	13338930	5310	5310	5310	5310	0
135	20230906	163700	13338930	5310	5310	5310	5310	0
136	20230906	163600	13338930	5310	5310	5310	5310	0
137	20230906	163500	13338930	5310	5310	5310	5310	0
138	20230906	163400	13338930	5310	5310	5310	5310	0
139	20230906	163300	13338930	5310	5310	5310	5310	0
140	20230906	163200	13338930	5310	5310	5310	5310	0
141	20230906	163100	13338930	5310	5310	5310	5310	0
142	20230906	163000	13338930	5310	5310	5310	5310	0
143	20230906	162900	13338930	5310	5310	5310	5310	0
144	20230906	162800	13338930	5310	5310	5310	5310	0
145	20230906	162700	13338930	5310	5310	5310	5310	0
146	20230906	162600	13338930	5310	5310	5310	5310	0
147	20230906	162500	13338930	5310	5310	5310	5310	0
148	20230906	162400	13338930	5310	5310	5310	5310	0
149	20230906	162300	13338930	5310	5310	5310	5310	0
150	20230906	162200	13338930	5310	5310	5310	5310	0
151	20230906	162100	13338930	5310	5310	5310	5310	0
152	20230906	162000	13338930	5310	5310	5310	5310	16
153	20230906	161900	13338930	5310	5310	5310	5310	0
154	20230906	161800	13338930	5310	5310	5310	5310	0
155	20230906	161700	13338930	5310	5310	5310	5310	0
156	20230906	161600	13338930	5310	5310	5310	5310	0
157	20230906	161500	13338930	5310	5310	5310	5310	0
158	20230906	161400	13338930	5310	5310	5310	5310	0
159	20230906	161300	13338930	5310	5310	5310	5310	0
160	20230906	161200	13338930	5310	5310	5310	5310	0
161	20230906	161100	13338930	5310	5310	5310	5310	0
162	20230906	161000	13338930	5310	5310	5310	5310	0
163	20230906	160900	13338930	5310	5310	5310	5310	0
164	20230906	160800	13338930	5310	5310	5310	5310	0
165	20230906	160700	13338930	5310	5310	5310	5310	0
166	20230906	160600	13338930	5310	5310	5310	5310	0
167	20230906	160500	13338930	5310	5310	5310	5310	0
168	20230906	160400	13338930	5310	5310	5310	5310	0
169	20230906	160300	13338930	5310	5310	5310	5310	0
170	20230906	160200	13338930	5310	5310	5310	5310	0
171	20230906	160100	13338930	5310	5310	5310	5310	0
172	20230906	160000	13338930	5310	5310	5310	5310	0
173	20230906	155900	13338930	5310	5310	5310	5310	0
174	20230906	155800	13338930	5310	5310	5310	5310	0
175	20230906	155700	13338930	5310	5310	5310	5310	0
176	20230906	155600	13338930	5310	5310	5310	5310	0
177	20230906	155500	13338930	5310	5310	5310	5310	0
178	20230906	155400	13338930	5310	5310	5310	5310	0
179	20230906	155300	13338930	5310	5310	5310	5310	0
180	20230906	155200	13338930	5310	5310	5310	5310	0
181	20230906	155100	13338930	5310	5310	5310	5310	0
182	20230906	155000	13338930	5310	5310	5310	5310	16
183	20230906	154900	13338930	5310	5310	5310	5310	0
184	20230906	154800	13338930	5310	5310	5310	5310	0
185	20230906	154700	13338930	5310	5310	5310	5310	0
186	20230906	154600	13338930	5310	5310	5310	5310	0
187	20230906	154500	13338930	5310	5310	5310	5310	0
188	20230906	154400	13338930	5310	5310	5310	5310	0
189	20230906	154300	13338930	5310	5310	5310	5310	0
190	20230906	154200	13338930	5310	5310	5310	5310	0
191	20230906	154100	13338930	5310	5310	5310	5310	0
192	20230906	154000	13338930	5310	5310	5310	5310	0
193	20230906	153900	13338930	5310	5310	5310	5310	0
194	20230906	153800	13338930	5310	5310	5310	5310	0
195	20230906	153700	13338930	5310	5310	5310	5310	0
196	20230906	153600	13338930	5310	5310	5310	5310	0
197	20230906	153500	13338930	5310	5310	5310	5310	0
198	20230906	153400	13338930	5310	5310	5310	5310	0
199	20230906	153300	13338930	5310	5310	5310	5310	0
200	20230906	153200	13338930	5310	5310	5310	5310	0
201	20230906	153100	13338930	5310	5310	5310	5310	0
202	20230906	153000	13338930	5310	5310	5310	5310	16
203	20230906	152900	13253970	5270	5270	5270	5270	0
204	20230906	152800	13253970	5270	5270	5270	5270	0
205	20230906	152700	13253970	5270	5270	5270	5270	0
206	20230906	152600	13253970	5270	5270	5270	5270	0
207	20230906	152500	13253970	5270	5270	5270	5270	0
208	20230906	152400	13253970	5270	5270	5270	5270	0
209	20230906	152300	13253970	5270	5270	5270	5270	0
210	20230906	152200	13253970	5270	5270	5270	5270	0
211	20230906	152100	13253970	5270	5270	5270	5270	0
212	20230906	152000	13253970	5270	5270	5270	5270	0
213	20230906	151900	13253970	5270	5260	5270	5260	58
214	20230906	151800	12948860	5260	5260	5260	5260	0
215	20230906	151700	12948860	5260	5260	5260	5260	0
216	20230906	151600	12948860	5260	5260	5260	5260	0
217	20230906	151500	12948860	5260	5260	5260	5260	1
218	20230906	151400	12943600	5280	5280	5280	5280	0
219	20230906	151300	12943600	5280	5280	5280	5280	0
220	20230906	151200	12943600	5280	5280	5280	5280	0
221	20230906	151100	12943600	5280	5280	5280	5280	0
222	20230906	151000	12943600	5280	5280	5280	5280	0
223	20230906	150900	12943600	5280	5280	5280	5280	0
224	20230906	150800	12943600	5280	5280	5280	5280	0
225	20230906	150700	12943600	5280	5280	5280	5280	0
226	20230906	150600	12943600	5280	5270	5280	5270	30
227	20230906	150500	12785470	5260	5260	5260	5260	0
228	20230906	150400	12785470	5260	5260	5260	5260	0
229	20230906	150300	12785470	5260	5260	5260	5260	0
230	20230906	150200	12785470	5260	5260	5260	5260	0
231	20230906	150100	12785470	5260	5260	5260	5260	0
232	20230906	150000	12785470	5260	5260	5260	5260	0
233	20230906	145900	12785470	5260	5260	5260	5260	0
234	20230906	145800	12785470	5260	5260	5260	5260	0
235	20230906	145700	12785470	5260	5260	5260	5260	0
236	20230906	145600	12785470	5260	5260	5260	5260	0
237	20230906	145500	12785470	5260	5260	5260	5260	0
238	20230906	145400	12785470	5260	5260	5260	5260	141
239	20230906	145300	12043810	5260	5270	5270	5260	2
240	20230906	145200	12033280	5260	5260	5260	5260	2
241	20230906	145100	12022760	5260	5260	5260	5260	60
242	20230906	145000	11707160	5260	5260	5260	5260	0
243	20230906	144900	11707160	5260	5260	5260	5260	0
244	20230906	144800	11707160	5260	5260	5260	5260	0
245	20230906	144700	11707160	5260	5260	5260	5260	0
246	20230906	144600	11707160	5260	5260	5260	5260	0
247	20230906	144500	11707160	5260	5260	5260	5260	0
248	20230906	144400	11707160	5260	5260	5260	5260	0
249	20230906	144300	11707160	5260	5260	5260	5260	0
250	20230906	144200	11707160	5260	5260	5260	5260	0
251	20230906	144100	11707160	5260	5260	5260	5260	0
252	20230906	144000	11707160	5260	5260	5260	5260	0
253	20230906	143900	11707160	5260	5260	5260	5260	0
254	20230906	143800	11707160	5260	5260	5260	5260	0
255	20230906	143700	11707160	5260	5260	5260	5260	0
256	20230906	143600	11707160	5260	5260	5260	5260	0
257	20230906	143500	11707160	5260	5260	5260	5260	0
258	20230906	143400	11707160	5260	5260	5260	5260	0
259	20230906	143300	11707160	5260	5260	5260	5260	0
260	20230906	143200	11707160	5260	5260	5260	5260	0
261	20230906	143100	11707160	5260	5280	5280	5260	2
262	20230906	143000	11696620	5280	5280	5280	5280	0
263	20230906	142900	11696620	5280	5280	5280	5280	0
264	20230906	142800	11696620	5280	5280	5280	5280	0
265	20230906	142700	11696620	5280	5280	5280	5280	5
266	20230906	142600	11670220	5260	5260	5260	5260	0
267	20230906	142500	11670220	5260	5260	5260	5260	0
268	20230906	142400	11670220	5260	5260	5260	5260	0
269	20230906	142300	11670220	5260	5260	5260	5260	0
270	20230906	142200	11670220	5260	5260	5260	5260	0
271	20230906	142100	11670220	5260	5260	5260	5260	0
272	20230906	142000	11670220	5260	5260	5260	5260	0
273	20230906	141900	11670220	5260	5260	5260	5260	0
274	20230906	141800	11670220	5260	5260	5260	5260	0
275	20230906	141700	11670220	5260	5260	5260	5260	0
276	20230906	141600	11670220	5260	5260	5260	5260	0
277	20230906	141500	11670220	5260	5260	5260	5260	0
278	20230906	141400	11670220	5260	5260	5260	5260	0
279	20230906	141300	11670220	5260	5260	5260	5260	0
280	20230906	141200	11670220	5260	5260	5260	5260	0
281	20230906	141100	11670220	5260	5260	5260	5260	0
282	20230906	141000	11670220	5260	5260	5260	5260	4
283	20230906	140900	11649180	5280	5280	5280	5280	0
284	20230906	140800	11649180	5280	5280	5280	5280	0
285	20230906	140700	11649180	5280	5280	5280	5280	0
286	20230906	140600	11649180	5280	5280	5280	5280	0
287	20230906	140500	11649180	5280	5280	5280	5280	0
288	20230906	140400	11649180	5280	5280	5280	5280	0
289	20230906	140300	11649180	5280	5280	5280	5280	0
290	20230906	140200	11649180	5280	5280	5280	5280	0
291	20230906	140100	11649180	5280	5280	5280	5280	0
292	20230906	140000	11649180	5280	5280	5280	5280	0
293	20230906	135900	11649180	5280	5280	5280	5280	0
294	20230906	135800	11649180	5280	5280	5280	5280	0
295	20230906	135700	11649180	5280	5280	5280	5280	0
296	20230906	135600	11649180	5280	5280	5280	5280	0
297	20230906	135500	11649180	5280	5280	5280	5280	0
298	20230906	135400	11649180	5280	5280	5280	5280	0
299	20230906	135300	11649180	5280	5280	5280	5280	0
300	20230906	135200	11649180	5280	5280	5280	5280	0
301	20230906	135100	11649180	5280	5280	5280	5280	0
302	20230906	135000	11649180	5280	5280	5280	5280	0
303	20230906	134900	11649180	5280	5280	5280	5280	0
304	20230906	134800	11649180	5280	5280	5280	5280	0
305	20230906	134700	11649180	5280	5280	5280	5280	0
306	20230906	134600	11649180	5280	5280	5280	5280	0
307	20230906	134500	11649180	5280	5280	5280	5280	0
308	20230906	134400	11649180	5280	5280	5280	5280	0
309	20230906	134300	11649180	5280	5280	5280	5280	0
310	20230906	134200	11649180	5280	5280	5280	5280	0
311	20230906	134100	11649180	5280	5280	5280	5280	0
312	20230906	134000	11649180	5280	5280	5280	5280	0
313	20230906	133900	11649180	5280	5280	5280	5280	0
314	20230906	133800	11649180	5280	5280	5280	5280	3
315	20230906	133700	11633340	5280	5280	5280	5280	0
316	20230906	133600	11633340	5280	5280	5280	5280	0
317	20230906	133500	11633340	5280	5280	5280	5280	0
318	20230906	133400	11633340	5280	5280	5280	5280	0
319	20230906	133300	11633340	5280	5280	5280	5280	0
320	20230906	133200	11633340	5280	5280	5280	5280	0
321	20230906	133100	11633340	5280	5280	5280	5280	0
322	20230906	133000	11633340	5280	5280	5280	5280	0
323	20230906	132900	11633340	5280	5280	5280	5280	0
324	20230906	132800	11633340	5280	5280	5280	5280	0
325	20230906	132700	11633340	5280	5280	5280	5280	0
326	20230906	132600	11633340	5280	5280	5280	5280	0
327	20230906	132500	11633340	5280	5280	5280	5280	0
328	20230906	132400	11633340	5280	5280	5280	5280	0
329	20230906	132300	11633340	5280	5280	5280	5280	0
330	20230906	132200	11633340	5280	5280	5280	5280	0
331	20230906	132100	11633340	5280	5280	5280	5280	0
332	20230906	132000	11633340	5280	5280	5280	5280	0
333	20230906	131900	11633340	5280	5280	5280	5280	0
334	20230906	131800	11633340	5280	5280	5280	5280	0
335	20230906	131700	11633340	5280	5280	5280	5280	0
336	20230906	131600	11633340	5280	5280	5280	5280	0
337	20230906	131500	11633340	5280	5280	5280	5280	0
338	20230906	131400	11633340	5280	5280	5280	5280	0
339	20230906	131300	11633340	5280	5280	5280	5280	0
340	20230906	131200	11633340	5280	5280	5280	5280	0
341	20230906	131100	11633340	5280	5280	5280	5280	0
342	20230906	131000	11633340	5280	5280	5280	5280	0
343	20230906	130900	11633340	5280	5280	5280	5280	0
344	20230906	130800	11633340	5280	5280	5280	5280	0
345	20230906	130700	11633340	5280	5280	5280	5280	0
346	20230906	130600	11633340	5280	5280	5280	5280	0
347	20230906	130500	11633340	5280	5280	5280	5280	0
348	20230906	130400	11633340	5280	5280	5280	5280	0
349	20230906	130300	11633340	5280	5280	5280	5280	0
350	20230906	130200	11633340	5280	5280	5280	5280	0
351	20230906	130100	11633340	5280	5280	5280	5280	0
352	20230906	130000	11633340	5280	5280	5280	5280	0
353	20230906	125900	11633340	5280	5280	5280	5280	0
354	20230906	125800	11633340	5280	5280	5280	5280	0
355	20230906	125700	11633340	5280	5280	5280	5280	0
356	20230906	125600	11633340	5280	5280	5280	5280	0
357	20230906	125500	11633340	5280	5280	5280	5280	0
358	20230906	125400	11633340	5280	5280	5280	5280	0
359	20230906	125300	11633340	5280	5280	5280	5280	0
360	20230906	125200	11633340	5280	5280	5280	5280	0
361	20230906	125100	11633340	5280	5280	5280	5280	0
362	20230906	125000	11633340	5280	5280	5280	5280	0
363	20230906	124900	11633340	5280	5280	5280	5280	0
364	20230906	124800	11633340	5280	5280	5280	5280	0
365	20230906	124700	11633340	5280	5280	5280	5280	0
366	20230906	124600	11633340	5280	5280	5280	5280	0
367	20230906	124500	11633340	5280	5280	5280	5280	0
368	20230906	124400	11633340	5280	5280	5280	5280	0
369	20230906	124300	11633340	5280	5280	5280	5280	0
370	20230906	124200	11633340	5280	5280	5280	5280	0
371	20230906	124100	11633340	5280	5280	5280	5280	0
372	20230906	124000	11633340	5280	5280	5280	5280	0
373	20230906	123900	11633340	5280	5280	5280	5280	0
374	20230906	123800	11633340	5280	5280	5280	5280	0
375	20230906	123700	11633340	5280	5280	5280	5280	0
376	20230906	123600	11633340	5280	5280	5280	5280	0
377	20230906	123500	11633340	5280	5280	5280	5280	0
378	20230906	123400	11633340	5280	5280	5280	5280	3
379	20230906	123300	11617500	5290	5290	5290	5290	0
380	20230906	123200	11617500	5290	5290	5290	5290	0
381	20230906	123100	11617500	5290	5290	5290	5290	0
382	20230906	123000	11617500	5290	5280	5290	5280	3
383	20230906	122900	11601650	5290	5290	5290	5290	0
384	20230906	122800	11601650	5290	5290	5290	5290	0
385	20230906	122700	11601650	5290	5290	5290	5290	0
386	20230906	122600	11601650	5290	5290	5290	5290	0
387	20230906	122500	11601650	5290	5290	5290	5290	0
388	20230906	122400	11601650	5290	5290	5290	5290	0
389	20230906	122300	11601650	5290	5290	5290	5290	10
390	20230906	122200	11548750	5290	5290	5290	5290	0
391	20230906	122100	11548750	5290	5290	5290	5290	0
392	20230906	122000	11548750	5290	5290	5290	5290	0
393	20230906	121900	11548750	5290	5290	5290	5290	0
394	20230906	121800	11548750	5290	5290	5290	5290	0
395	20230906	121700	11548750	5290	5290	5290	5290	0
396	20230906	121600	11548750	5290	5290	5290	5290	0
397	20230906	121500	11548750	5290	5290	5290	5290	0
398	20230906	121400	11548750	5290	5290	5290	5290	0
399	20230906	121300	11548750	5290	5290	5290	5290	2
400	20230906	121200	11538170	5320	5280	5320	5280	38
401	20230906	121100	11337480	5270	5270	5270	5270	0
402	20230906	121000	11337480	5270	5270	5270	5270	0
403	20230906	120900	11337480	5270	5270	5270	5270	0
404	20230906	120800	11337480	5270	5270	5270	5270	0
405	20230906	120700	11337480	5270	5270	5270	5270	0
406	20230906	120600	11337480	5270	5270	5270	5270	0
407	20230906	120500	11337480	5270	5270	5270	5270	0
408	20230906	120400	11337480	5270	5270	5270	5270	0
409	20230906	120300	11337480	5270	5270	5270	5270	0
410	20230906	120200	11337480	5270	5270	5270	5270	0
411	20230906	120100	11337480	5270	5270	5270	5270	0
412	20230906	120000	11337480	5270	5270	5270	5270	382
413	20230906	115900	9324340	5270	5270	5270	5270	0
414	20230906	115800	9324340	5270	5270	5270	5270	0
415	20230906	115700	9324340	5270	5270	5270	5270	0
416	20230906	115600	9324340	5270	5270	5270	5270	0
417	20230906	115500	9324340	5270	5270	5270	5270	0
418	20230906	115400	9324340	5270	5270	5270	5270	0
419	20230906	115300	9324340	5270	5270	5270	5270	0
420	20230906	115200	9324340	5270	5270	5270	5270	0
421	20230906	115100	9324340	5270	5270	5270	5270	0
422	20230906	115000	9324340	5270	5270	5270	5270	0
423	20230906	114900	9324340	5270	5270	5270	5270	0
424	20230906	114800	9324340	5270	5270	5270	5270	0
425	20230906	114700	9324340	5270	5270	5270	5270	0
426	20230906	114600	9324340	5270	5270	5270	5270	0
427	20230906	114500	9324340	5270	5270	5270	5270	0
428	20230906	114400	9324340	5270	5270	5270	5270	58
429	20230906	114300	9018680	5270	5270	5270	5270	0
430	20230906	114200	9018680	5270	5270	5270	5270	0
431	20230906	114100	9018680	5270	5270	5270	5270	0
432	20230906	114000	9018680	5270	5270	5270	5270	163
433	20230906	113900	8159670	5280	5280	5280	5280	0
434	20230906	113800	8159670	5280	5280	5280	5280	0
435	20230906	113700	8159670	5280	5280	5280	5280	0
436	20230906	113600	8159670	5280	5280	5280	5280	0
437	20230906	113500	8159670	5280	5280	5280	5280	2
438	20230906	113400	8149110	5270	5270	5270	5270	0
439	20230906	113300	8149110	5270	5270	5270	5270	73
440	20230906	113200	7764400	5340	5290	5340	5290	390
441	20230906	113100	5697360	5280	5280	5280	5280	10
442	20230906	113000	5644560	5280	5280	5280	5280	0
443	20230906	112900	5644560	5280	5280	5280	5280	0
444	20230906	112800	5644560	5280	5280	5280	5280	0
445	20230906	112700	5644560	5280	5280	5280	5280	2
446	20230906	112600	5634000	5270	5270	5270	5270	0
447	20230906	112500	5634000	5270	5270	5270	5270	0
448	20230906	112400	5634000	5270	5270	5270	5270	0
449	20230906	112300	5634000	5270	5270	5270	5270	0
450	20230906	112200	5634000	5270	5270	5270	5270	6
451	20230906	112100	5602380	5270	5270	5270	5270	0
452	20230906	112000	5602380	5270	5270	5270	5270	0
453	20230906	111900	5602380	5270	5270	5270	5270	2
454	20230906	111800	5591840	5270	5270	5270	5270	0
455	20230906	111700	5591840	5270	5270	5270	5270	0
456	20230906	111600	5591840	5270	5270	5270	5270	0
457	20230906	111500	5591840	5270	5270	5270	5270	0
458	20230906	111400	5591840	5270	5270	5270	5270	0
459	20230906	111300	5591840	5270	5270	5270	5270	0
460	20230906	111200	5591840	5270	5270	5270	5270	0
461	20230906	111100	5591840	5270	5270	5270	5270	0
462	20230906	111000	5591840	5270	5270	5270	5270	0
463	20230906	110900	5591840	5270	5270	5270	5270	0
464	20230906	110800	5591840	5270	5270	5270	5270	0
465	20230906	110700	5591840	5270	5270	5270	5270	0
466	20230906	110600	5591840	5270	5270	5270	5270	0
467	20230906	110500	5591840	5270	5270	5270	5270	0
468	20230906	110400	5591840	5270	5270	5270	5270	1
469	20230906	110300	5586570	5250	5260	5260	5250	92
470	20230906	110200	5103230	5280	5280	5280	5280	0
471	20230906	110100	5103230	5280	5280	5280	5280	0
472	20230906	110000	5103230	5280	5280	5280	5280	0
473	20230906	105900	5103230	5280	5280	5280	5280	0
474	20230906	105800	5103230	5280	5280	5280	5280	0
475	20230906	105700	5103230	5280	5280	5280	5280	0
476	20230906	105600	5103230	5280	5280	5280	5280	0
477	20230906	105500	5103230	5280	5280	5280	5280	0
478	20230906	105400	5103230	5280	5280	5280	5280	0
479	20230906	105300	5103230	5280	5280	5280	5280	0
480	20230906	105200	5103230	5280	5280	5280	5280	0
481	20230906	105100	5103230	5280	5280	5280	5280	0
482	20230906	105000	5103230	5280	5280	5280	5280	0
483	20230906	104900	5103230	5280	5280	5280	5280	0
484	20230906	104800	5103230	5280	5280	5280	5280	0
485	20230906	104700	5103230	5280	5280	5280	5280	4
486	20230906	104600	5082110	5280	5280	5280	5280	0
487	20230906	104500	5082110	5280	5280	5280	5280	0
488	20230906	104400	5082110	5280	5280	5280	5280	2
489	20230906	104300	5071550	5260	5270	5270	5260	97
490	20230906	104200	4561320	5270	5270	5270	5270	87
491	20230906	104100	4102830	5270	5270	5270	5270	44
492	20230906	104000	3870950	5270	5270	5270	5270	44
493	20230906	103900	3639070	5270	5270	5270	5270	0
494	20230906	103800	3639070	5270	5290	5290	5270	100
495	20230906	103700	3110880	5300	5300	5300	5300	0
496	20230906	103600	3110880	5300	5300	5300	5300	0
497	20230906	103500	3110880	5300	5300	5300	5300	0
498	20230906	103400	3110880	5300	5300	5300	5300	0
499	20230906	103300	3110880	5300	5300	5300	5300	0
500	20230906	103200	3110880	5300	5300	5300	5300	0
501	20230906	103100	3110880	5300	5300	5300	5300	0
502	20230906	103000	3110880	5300	5300	5300	5300	0
503	20230906	102900	3110880	5300	5300	5300	5300	0
504	20230906	102800	3110880	5300	5300	5300	5300	0
505	20230906	102700	3110880	5300	5300	5300	5300	0
506	20230906	102600	3110880	5300	5300	5300	5300	1
507	20230906	102500	3105580	5290	5290	5290	5290	2
508	20230906	102400	3095000	5290	5290	5290	5290	0
509	20230906	102300	3095000	5290	5290	5290	5290	0
510	20230906	102200	3095000	5290	5290	5290	5290	0
511	20230906	102100	3095000	5290	5290	5290	5290	0
512	20230906	102000	3095000	5290	5290	5290	5290	0
513	20230906	101900	3095000	5290	5290	5290	5290	0
514	20230906	101800	3095000	5290	5290	5290	5290	28
515	20230906	101700	2946880	5290	5290	5290	5290	0
516	20230906	101600	2946880	5290	5290	5290	5290	0
517	20230906	101500	2946880	5290	5290	5290	5290	0
518	20230906	101400	2946880	5290	5290	5290	5290	0
519	20230906	101300	2946880	5290	5290	5290	5290	0
520	20230906	101200	2946880	5290	5290	5290	5290	1
521	20230906	101100	2941590	5290	5290	5290	5290	13
522	20230906	101000	2872820	5300	5300	5300	5300	0
523	20230906	100900	2872820	5300	5300	5300	5300	0
524	20230906	100800	2872820	5300	5300	5300	5300	0
525	20230906	100700	2872820	5300	5300	5300	5300	0
526	20230906	100600	2872820	5300	5300	5300	5300	0
527	20230906	100500	2872820	5300	5300	5300	5300	0
528	20230906	100400	2872820	5300	5300	5300	5300	0
529	20230906	100300	2872820	5300	5300	5300	5300	0
530	20230906	100200	2872820	5300	5300	5300	5300	0
531	20230906	100100	2872820	5300	5300	5300	5300	0
532	20230906	100000	2872820	5300	5300	5300	5300	7
533	20230906	095900	2835720	5310	5310	5310	5310	0
534	20230906	095800	2835720	5310	5310	5310	5310	5
535	20230906	095700	2809170	5320	5320	5320	5320	0
536	20230906	095600	2809170	5320	5320	5320	5320	0
537	20230906	095500	2809170	5320	5320	5320	5320	0
538	20230906	095400	2809170	5320	5320	5320	5320	0
539	20230906	095300	2809170	5320	5320	5320	5320	0
540	20230906	095200	2809170	5320	5320	5320	5320	0
541	20230906	095100	2809170	5320	5320	5320	5320	0
542	20230906	095000	2809170	5320	5320	5320	5320	0
543	20230906	094900	2809170	5320	5320	5320	5320	0
544	20230906	094800	2809170	5320	5320	5320	5320	5
545	20230906	094700	2782570	5320	5320	5320	5320	6
546	20230906	094600	2750650	5320	5320	5320	5320	0
547	20230906	094500	2750650	5320	5320	5320	5320	0
548	20230906	094400	2750650	5320	5320	5320	5320	0
549	20230906	094300	2750650	5320	5320	5320	5320	0
550	20230906	094200	2750650	5320	5320	5320	5320	0
551	20230906	094100	2750650	5320	5320	5320	5320	0
552	20230906	094000	2750650	5320	5320	5320	5320	0
553	20230906	093900	2750650	5320	5320	5320	5320	1
554	20230906	093800	2745330	5320	5320	5320	5320	0
555	20230906	093700	2745330	5320	5320	5320	5320	20
556	20230906	093600	2638930	5320	5320	5320	5320	0
557	20230906	093500	2638930	5320	5320	5320	5320	0
558	20230906	093400	2638930	5320	5320	5320	5320	0
559	20230906	093300	2638930	5320	5320	5320	5320	0
560	20230906	093200	2638930	5320	5320	5320	5320	0
561	20230906	093100	2638930	5320	5320	5320	5320	80
562	20230906	093000	2213330	5350	5350	5350	5350	0
563	20230906	092900	2213330	5350	5350	5350	5350	0
564	20230906	092800	2213330	5350	5350	5350	5350	0
565	20230906	092700	2213330	5350	5350	5350	5350	0
566	20230906	092600	2213330	5350	5350	5350	5350	0
567	20230906	092500	2213330	5350	5350	5350	5350	0
568	20230906	092400	2213330	5350	5320	5350	5320	2
569	20230906	092300	2202660	5360	5360	5360	5360	0
570	20230906	092200	2202660	5360	5360	5360	5360	0
571	20230906	092100	2202660	5360	5360	5360	5360	0
572	20230906	092000	2202660	5360	5360	5360	5360	0
573	20230906	091900	2202660	5360	5360	5360	5360	0
574	20230906	091800	2202660	5360	5360	5360	5360	0
575	20230906	091700	2202660	5360	5360	5360	5360	0
576	20230906	091600	2202660	5360	5320	5360	5320	6
577	20230906	091500	2170570	5330	5330	5330	5330	0
578	20230906	091400	2170570	5330	5330	5330	5330	0
579	20230906	091300	2170570	5330	5330	5330	5330	0
580	20230906	091200	2170570	5330	5330	5330	5330	0
581	20230906	091100	2170570	5330	5330	5330	5330	0
582	20230906	091000	2170570	5330	5290	5330	5290	14
583	20230906	090900	2096430	5330	5330	5330	5330	0
584	20230906	090800	2096430	5330	5330	5330	5330	0
585	20230906	090700	2096430	5330	5320	5330	5320	12
586	20230906	090600	2032570	5330	5330	5330	5330	2
587	20230906	090500	2021910	5310	5310	5310	5310	10
588	20230906	090400	1968810	5370	5370	5370	5370	0
589	20230906	090300	1968810	5370	5340	5370	5340	56
590	20230906	090200	1668880	5370	5370	5370	5370	94
591	20230906	090100	1164100	5380	5380	5380	5380	20
592	20230906	090000	1056500	5380	5290	5390	5290	199