KissMeData/012700/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	185300	284152150	5850	5850	5850	5850	209
3	20230906	185200	284152150	5850	5850	5850	5850	0
4	20230906	185100	284152150	5850	5850	5850	5850	0
5	20230906	185000	284152150	5850	5850	5850	5850	0
6	20230906	184900	284152150	5850	5850	5850	5850	0
7	20230906	184800	284152150	5850	5850	5850	5850	0
8	20230906	184700	284152150	5850	5850	5850	5850	0
9	20230906	184600	284152150	5850	5850	5850	5850	0
10	20230906	184500	284152150	5850	5850	5850	5850	0
11	20230906	184400	284152150	5850	5850	5850	5850	0
12	20230906	184300	284152150	5850	5850	5850	5850	0
13	20230906	184200	284152150	5850	5850	5850	5850	0
14	20230906	184100	284152150	5850	5850	5850	5850	0
15	20230906	184000	284152150	5850	5850	5850	5850	0
16	20230906	183900	284152150	5850	5850	5850	5850	0
17	20230906	183800	284152150	5850	5850	5850	5850	0
18	20230906	183700	284152150	5850	5850	5850	5850	0
19	20230906	183600	284152150	5850	5850	5850	5850	0
20	20230906	183500	284152150	5850	5850	5850	5850	0
21	20230906	183400	284152150	5850	5850	5850	5850	0
22	20230906	183300	284152150	5850	5850	5850	5850	0
23	20230906	183200	284152150	5850	5850	5850	5850	0
24	20230906	183100	284152150	5850	5850	5850	5850	0
25	20230906	183000	284152150	5850	5850	5850	5850	0
26	20230906	182900	284152150	5850	5850	5850	5850	0
27	20230906	182800	284152150	5850	5850	5850	5850	0
28	20230906	182700	284152150	5850	5850	5850	5850	0
29	20230906	182600	284152150	5850	5850	5850	5850	0
30	20230906	182500	284152150	5850	5850	5850	5850	0
31	20230906	182400	284152150	5850	5850	5850	5850	0
32	20230906	182300	284152150	5850	5850	5850	5850	209
33	20230906	182200	284152150	5850	5850	5850	5850	0
34	20230906	182100	284152150	5850	5850	5850	5850	0
35	20230906	182000	284152150	5850	5850	5850	5850	0
36	20230906	181900	284152150	5850	5850	5850	5850	0
37	20230906	181800	284152150	5850	5850	5850	5850	0
38	20230906	181700	284152150	5850	5850	5850	5850	0
39	20230906	181600	284152150	5850	5850	5850	5850	0
40	20230906	181500	284152150	5850	5850	5850	5850	0
41	20230906	181400	284152150	5850	5850	5850	5850	0
42	20230906	181300	284152150	5850	5850	5850	5850	0
43	20230906	181200	284152150	5850	5850	5850	5850	0
44	20230906	181100	284152150	5850	5850	5850	5850	0
45	20230906	181000	284152150	5850	5850	5850	5850	0
46	20230906	180900	284152150	5850	5850	5850	5850	0
47	20230906	180800	284152150	5850	5850	5850	5850	0
48	20230906	180700	284152150	5850	5850	5850	5850	0
49	20230906	180600	284152150	5850	5850	5850	5850	0
50	20230906	180500	284152150	5850	5850	5850	5850	0
51	20230906	180400	284152150	5850	5850	5850	5850	0
52	20230906	180300	284152150	5850	5850	5850	5850	0
53	20230906	180200	284152150	5850	5850	5850	5850	0
54	20230906	180100	284152150	5850	5850	5850	5850	0
55	20230906	180000	284152150	5850	5850	5850	5850	0
56	20230906	175900	284152150	5850	5850	5850	5850	0
57	20230906	175800	284152150	5850	5850	5850	5850	0
58	20230906	175700	284152150	5850	5850	5850	5850	0
59	20230906	175600	284152150	5850	5850	5850	5850	0
60	20230906	175500	284152150	5850	5850	5850	5850	0
61	20230906	175400	284152150	5850	5850	5850	5850	0
62	20230906	175300	284152150	5850	5850	5850	5850	209
63	20230906	175200	284152150	5850	5850	5850	5850	0
64	20230906	175100	284152150	5850	5850	5850	5850	0
65	20230906	175000	284152150	5850	5850	5850	5850	0
66	20230906	174900	284152150	5850	5850	5850	5850	0
67	20230906	174800	284152150	5850	5850	5850	5850	0
68	20230906	174700	284152150	5850	5850	5850	5850	0
69	20230906	174600	284152150	5850	5850	5850	5850	0
70	20230906	174500	284152150	5850	5850	5850	5850	0
71	20230906	174400	284152150	5850	5850	5850	5850	0
72	20230906	174300	284152150	5850	5850	5850	5850	0
73	20230906	174200	284152150	5850	5850	5850	5850	0
74	20230906	174100	284152150	5850	5850	5850	5850	0
75	20230906	174000	284152150	5850	5850	5850	5850	0
76	20230906	173900	284152150	5850	5850	5850	5850	0
77	20230906	173800	284152150	5850	5850	5850	5850	0
78	20230906	173700	284152150	5850	5850	5850	5850	0
79	20230906	173600	284152150	5850	5850	5850	5850	0
80	20230906	173500	284152150	5850	5850	5850	5850	0
81	20230906	173400	284152150	5850	5850	5850	5850	0
82	20230906	173300	284152150	5850	5850	5850	5850	0
83	20230906	173200	284152150	5850	5850	5850	5850	0
84	20230906	173100	284152150	5850	5850	5850	5850	0
85	20230906	173000	284152150	5850	5850	5850	5850	0
86	20230906	172900	284152150	5850	5850	5850	5850	0
87	20230906	172800	284152150	5850	5850	5850	5850	0
88	20230906	172700	284152150	5850	5850	5850	5850	0
89	20230906	172600	284152150	5850	5850	5850	5850	0
90	20230906	172500	284152150	5850	5850	5850	5850	0
91	20230906	172400	284152150	5850	5850	5850	5850	0
92	20230906	172300	284152150	5850	5850	5850	5850	209
93	20230906	172200	284152150	5850	5850	5850	5850	0
94	20230906	172100	284152150	5850	5850	5850	5850	0
95	20230906	172000	284152150	5850	5850	5850	5850	0
96	20230906	171900	284152150	5850	5850	5850	5850	0
97	20230906	171800	284152150	5850	5850	5850	5850	0
98	20230906	171700	284152150	5850	5850	5850	5850	0
99	20230906	171600	284152150	5850	5850	5850	5850	0
100	20230906	171500	284152150	5850	5850	5850	5850	0
101	20230906	171400	284152150	5850	5850	5850	5850	0
102	20230906	171300	284152150	5850	5850	5850	5850	0
103	20230906	171200	284152150	5850	5850	5850	5850	0
104	20230906	171100	284152150	5850	5850	5850	5850	0
105	20230906	171000	284152150	5850	5850	5850	5850	0
106	20230906	170900	284152150	5850	5850	5850	5850	0
107	20230906	170800	284152150	5850	5850	5850	5850	0
108	20230906	170700	284152150	5850	5850	5850	5850	0
109	20230906	170600	284152150	5850	5850	5850	5850	0
110	20230906	170500	284152150	5850	5850	5850	5850	0
111	20230906	170400	284152150	5850	5850	5850	5850	0
112	20230906	170300	284152150	5850	5850	5850	5850	0
113	20230906	170200	284152150	5850	5850	5850	5850	0
114	20230906	170100	284152150	5850	5850	5850	5850	0
115	20230906	170000	284152150	5850	5850	5850	5850	0
116	20230906	165900	284152150	5850	5850	5850	5850	0
117	20230906	165800	284152150	5850	5850	5850	5850	0
118	20230906	165700	284152150	5850	5850	5850	5850	0
119	20230906	165600	284152150	5850	5850	5850	5850	0
120	20230906	165500	284152150	5850	5850	5850	5850	0
121	20230906	165400	284152150	5850	5850	5850	5850	0
122	20230906	165300	284152150	5850	5850	5850	5850	209
123	20230906	165200	284152150	5850	5850	5850	5850	0
124	20230906	165100	284152150	5850	5850	5850	5850	0
125	20230906	165000	284152150	5850	5850	5850	5850	0
126	20230906	164900	284152150	5850	5850	5850	5850	0
127	20230906	164800	284152150	5850	5850	5850	5850	0
128	20230906	164700	284152150	5850	5850	5850	5850	0
129	20230906	164600	284152150	5850	5850	5850	5850	0
130	20230906	164500	284152150	5850	5850	5850	5850	0
131	20230906	164400	284152150	5850	5850	5850	5850	0
132	20230906	164300	284152150	5850	5850	5850	5850	0
133	20230906	164200	284152150	5850	5850	5850	5850	0
134	20230906	164100	284152150	5850	5850	5850	5850	0
135	20230906	164000	284152150	5850	5850	5850	5850	0
136	20230906	163900	284152150	5850	5850	5850	5850	0
137	20230906	163800	284152150	5850	5850	5850	5850	0
138	20230906	163700	284152150	5850	5850	5850	5850	0
139	20230906	163600	284152150	5850	5850	5850	5850	0
140	20230906	163500	284152150	5850	5850	5850	5850	0
141	20230906	163400	284152150	5850	5850	5850	5850	0
142	20230906	163300	284152150	5850	5850	5850	5850	0
143	20230906	163200	284152150	5850	5850	5850	5850	0
144	20230906	163100	284152150	5850	5850	5850	5850	0
145	20230906	163000	284152150	5850	5850	5850	5850	0
146	20230906	162900	284152150	5850	5850	5850	5850	0
147	20230906	162800	284152150	5850	5850	5850	5850	0
148	20230906	162700	284152150	5850	5850	5850	5850	0
149	20230906	162600	284152150	5850	5850	5850	5850	0
150	20230906	162500	284152150	5850	5850	5850	5850	0
151	20230906	162400	284152150	5850	5850	5850	5850	0
152	20230906	162300	284152150	5850	5850	5850	5850	209
153	20230906	162200	284152150	5850	5850	5850	5850	0
154	20230906	162100	284152150	5850	5850	5850	5850	0
155	20230906	162000	284152150	5850	5850	5850	5850	0
156	20230906	161900	284152150	5850	5850	5850	5850	0
157	20230906	161800	284152150	5850	5850	5850	5850	0
158	20230906	161700	284152150	5850	5850	5850	5850	0
159	20230906	161600	284152150	5850	5850	5850	5850	0
160	20230906	161500	284152150	5850	5850	5850	5850	0
161	20230906	161400	284152150	5850	5850	5850	5850	0
162	20230906	161300	284152150	5850	5850	5850	5850	0
163	20230906	161200	284152150	5850	5850	5850	5850	0
164	20230906	161100	284152150	5850	5850	5850	5850	0
165	20230906	161000	284152150	5850	5850	5850	5850	0
166	20230906	160900	284152150	5850	5850	5850	5850	0
167	20230906	160800	284152150	5850	5850	5850	5850	0
168	20230906	160700	284152150	5850	5850	5850	5850	0
169	20230906	160600	284152150	5850	5850	5850	5850	0
170	20230906	160500	284152150	5850	5850	5850	5850	0
171	20230906	160400	284152150	5850	5850	5850	5850	0
172	20230906	160300	284152150	5850	5850	5850	5850	0
173	20230906	160200	284152150	5850	5850	5850	5850	0
174	20230906	160100	284152150	5850	5850	5850	5850	0
175	20230906	160000	284152150	5850	5850	5850	5850	0
176	20230906	155900	284152150	5850	5850	5850	5850	0
177	20230906	155800	284152150	5850	5850	5850	5850	0
178	20230906	155700	284152150	5850	5850	5850	5850	0
179	20230906	155600	284152150	5850	5850	5850	5850	0
180	20230906	155500	284152150	5850	5850	5850	5850	0
181	20230906	155400	284152150	5850	5850	5850	5850	0
182	20230906	155300	284152150	5850	5850	5850	5850	209
183	20230906	155200	284152150	5850	5850	5850	5850	0
184	20230906	155100	284152150	5850	5850	5850	5850	0
185	20230906	155000	284152150	5850	5850	5850	5850	0
186	20230906	154900	284152150	5850	5850	5850	5850	0
187	20230906	154800	284152150	5850	5850	5850	5850	0
188	20230906	154700	284152150	5850	5850	5850	5850	0
189	20230906	154600	284152150	5850	5850	5850	5850	0
190	20230906	154500	284152150	5850	5850	5850	5850	0
191	20230906	154400	284152150	5850	5850	5850	5850	0
192	20230906	154300	284152150	5850	5850	5850	5850	0
193	20230906	154200	284152150	5850	5850	5850	5850	0
194	20230906	154100	284152150	5850	5850	5850	5850	0
195	20230906	154000	284152150	5850	5850	5850	5850	0
196	20230906	153900	284152150	5850	5850	5850	5850	0
197	20230906	153800	284152150	5850	5850	5850	5850	0
198	20230906	153700	284152150	5850	5850	5850	5850	0
199	20230906	153600	284152150	5850	5850	5850	5850	0
200	20230906	153500	284152150	5850	5850	5850	5850	0
201	20230906	153400	284152150	5850	5850	5850	5850	0
202	20230906	153300	284152150	5850	5850	5850	5850	0
203	20230906	153200	284152150	5850	5850	5850	5850	0
204	20230906	153100	284152150	5850	5850	5850	5850	0
205	20230906	153000	284152150	5850	5850	5850	5850	209
206	20230906	152900	282929500	5810	5810	5810	5810	0
207	20230906	152800	282929500	5810	5810	5810	5810	0
208	20230906	152700	282929500	5810	5810	5810	5810	0
209	20230906	152600	282929500	5810	5810	5810	5810	0
210	20230906	152500	282929500	5810	5810	5810	5810	0
211	20230906	152400	282929500	5810	5810	5810	5810	0
212	20230906	152300	282929500	5810	5810	5810	5810	0
213	20230906	152200	282929500	5810	5810	5810	5810	0
214	20230906	152100	282929500	5810	5810	5810	5810	0
215	20230906	152000	282929500	5810	5810	5810	5810	0
216	20230906	151900	282929500	5810	5810	5810	5810	48
217	20230906	151800	282650620	5810	5810	5810	5810	18
218	20230906	151700	282546040	5820	5820	5820	5820	0
219	20230906	151600	282546040	5820	5820	5820	5820	8
220	20230906	151500	282499480	5820	5820	5820	5820	0
221	20230906	151400	282499480	5820	5820	5820	5820	0
222	20230906	151300	282499480	5820	5810	5820	5810	26
223	20230906	151200	282348250	5810	5810	5810	5810	102
224	20230906	151100	281755630	5810	5820	5820	5810	440
225	20230906	151000	279198230	5820	5810	5820	5810	14
226	20230906	150900	279116850	5820	5820	5820	5820	11
227	20230906	150800	279052830	5820	5820	5820	5820	1
228	20230906	150700	279047010	5820	5820	5820	5820	71
229	20230906	150600	278633790	5820	5820	5820	5820	0
230	20230906	150500	278633790	5820	5810	5820	5810	28
231	20230906	150400	278471030	5820	5820	5820	5820	3
232	20230906	150300	278453570	5820	5820	5820	5820	2
233	20230906	150200	278441930	5810	5820	5820	5810	43
234	20230906	150100	278192050	5810	5810	5810	5810	10
235	20230906	150000	278133950	5810	5820	5820	5810	1040
236	20230906	145900	272091470	5820	5810	5820	5810	535
237	20230906	145800	268977830	5810	5810	5810	5810	0
238	20230906	145700	268977830	5810	5810	5810	5810	100
239	20230906	145600	268396830	5810	5810	5810	5810	5
240	20230906	145500	268367780	5810	5810	5810	5810	302
241	20230906	145400	266613160	5810	5810	5810	5810	25
242	20230906	145300	266467910	5810	5840	5840	5800	5123
243	20230906	145200	236700820	5840	5830	5840	5830	10
244	20230906	145100	236642470	5830	5830	5830	5830	40
245	20230906	145000	236409270	5830	5830	5830	5830	16
246	20230906	144900	236315990	5830	5830	5830	5830	15
247	20230906	144800	236228540	5830	5830	5830	5830	9
248	20230906	144700	236176070	5830	5830	5830	5830	215
249	20230906	144600	234922620	5830	5830	5830	5830	1
250	20230906	144500	234916790	5830	5840	5840	5830	31
251	20230906	144400	234735760	5840	5840	5840	5840	1
252	20230906	144300	234729920	5840	5840	5840	5840	0
253	20230906	144200	234729920	5840	5840	5840	5840	0
254	20230906	144100	234729920	5840	5840	5840	5840	0
255	20230906	144000	234729920	5840	5840	5840	5840	0
256	20230906	143900	234729920	5840	5840	5840	5840	2
257	20230906	143800	234718240	5840	5840	5840	5840	0
258	20230906	143700	234718240	5840	5840	5840	5840	1
259	20230906	143600	234712400	5830	5830	5830	5830	0
260	20230906	143500	234712400	5830	5830	5830	5830	100
261	20230906	143400	234129400	5830	5830	5830	5830	0
262	20230906	143300	234129400	5830	5830	5830	5830	29
263	20230906	143200	233960330	5840	5840	5840	5840	1
264	20230906	143100	233954490	5840	5840	5840	5840	0
265	20230906	143000	233954490	5840	5840	5840	5840	1
266	20230906	142900	233948650	5830	5830	5830	5830	1
267	20230906	142800	233942820	5840	5840	5840	5840	0
268	20230906	142700	233942820	5840	5840	5840	5840	53
269	20230906	142600	233633300	5840	5840	5840	5840	0
270	20230906	142500	233633300	5840	5840	5840	5840	0
271	20230906	142400	233633300	5840	5840	5840	5840	0
272	20230906	142300	233633300	5840	5840	5840	5840	3
273	20230906	142200	233615780	5840	5840	5840	5840	11
274	20230906	142100	233551540	5840	5840	5840	5840	0
275	20230906	142000	233551540	5840	5840	5840	5840	0
276	20230906	141900	233551540	5840	5840	5840	5840	0
277	20230906	141800	233551540	5840	5840	5840	5840	0
278	20230906	141700	233551540	5840	5840	5840	5840	2
279	20230906	141600	233539860	5830	5830	5830	5830	1
280	20230906	141500	233534030	5830	5830	5830	5830	1
281	20230906	141400	233528200	5830	5830	5830	5830	41
282	20230906	141300	233289170	5840	5840	5840	5840	5
283	20230906	141200	233259970	5840	5840	5840	5840	0
284	20230906	141100	233259970	5840	5840	5840	5840	0
285	20230906	141000	233259970	5840	5840	5840	5840	1
286	20230906	140900	233254130	5840	5840	5840	5840	5
287	20230906	140800	233224930	5840	5840	5840	5840	0
288	20230906	140700	233224930	5840	5840	5840	5840	0
289	20230906	140600	233224930	5840	5840	5840	5840	0
290	20230906	140500	233224930	5840	5840	5840	5840	0
291	20230906	140400	233224930	5840	5840	5840	5840	0
292	20230906	140300	233224930	5840	5840	5840	5840	0
293	20230906	140200	233224930	5840	5840	5840	5840	0
294	20230906	140100	233224930	5840	5840	5840	5840	7
295	20230906	140000	233184050	5830	5830	5830	5830	11
296	20230906	135900	233119920	5840	5840	5840	5840	0
297	20230906	135800	233119920	5840	5840	5840	5840	303
298	20230906	135700	231350400	5820	5820	5820	5820	14
299	20230906	135600	231268920	5820	5820	5820	5820	0
300	20230906	135500	231268920	5820	5820	5820	5820	1
301	20230906	135400	231263100	5830	5830	5830	5830	0
302	20230906	135300	231263100	5830	5830	5830	5830	0
303	20230906	135200	231263100	5830	5830	5830	5830	203
304	20230906	135100	230079610	5830	5830	5830	5830	10
305	20230906	135000	230021310	5830	5830	5830	5830	0
306	20230906	134900	230021310	5830	5830	5830	5830	21
307	20230906	134800	229898880	5830	5830	5830	5830	10
308	20230906	134700	229840580	5830	5830	5830	5830	0
309	20230906	134600	229840580	5830	5830	5830	5830	0
310	20230906	134500	229840580	5830	5830	5830	5830	54
311	20230906	134400	229525760	5830	5830	5830	5830	0
312	20230906	134300	229525760	5830	5830	5830	5830	0
313	20230906	134200	229525760	5830	5830	5830	5830	210
314	20230906	134100	228301460	5830	5830	5830	5830	1
315	20230906	134000	228295630	5830	5830	5830	5830	0
316	20230906	133900	228295630	5830	5830	5830	5830	16
317	20230906	133800	228202350	5830	5830	5830	5830	21
318	20230906	133700	228079920	5830	5830	5830	5830	8
319	20230906	133600	228033280	5820	5820	5820	5820	0
320	20230906	133500	228033280	5820	5820	5820	5820	0
321	20230906	133400	228033280	5820	5820	5820	5820	0
322	20230906	133300	228033280	5820	5820	5820	5820	701
323	20230906	133200	223953460	5820	5820	5830	5820	2142
324	20230906	133100	211476180	5830	5830	5830	5830	12
325	20230906	133000	211406220	5820	5820	5820	5820	0
326	20230906	132900	211406220	5820	5820	5820	5820	0
327	20230906	132800	211406220	5820	5820	5820	5820	0
328	20230906	132700	211406220	5820	5820	5820	5820	1
329	20230906	132600	211400400	5830	5830	5830	5830	0
330	20230906	132500	211400400	5830	5830	5830	5830	0
331	20230906	132400	211400400	5830	5830	5830	5830	5
332	20230906	132300	211371250	5830	5830	5830	5830	0
333	20230906	132200	211371250	5830	5830	5830	5830	4
334	20230906	132100	211347930	5830	5830	5830	5830	4
335	20230906	132000	211324610	5820	5820	5820	5820	0
336	20230906	131900	211324610	5820	5820	5820	5820	0
337	20230906	131800	211324610	5820	5820	5820	5820	0
338	20230906	131700	211324610	5820	5820	5820	5820	0
339	20230906	131600	211324610	5820	5820	5820	5820	57
340	20230906	131500	210992870	5820	5820	5820	5820	0
341	20230906	131400	210992870	5820	5820	5820	5820	10
342	20230906	131300	210934670	5820	5820	5820	5820	0
343	20230906	131200	210934670	5820	5820	5820	5820	3
344	20230906	131100	210917210	5820	5820	5820	5820	1
345	20230906	131000	210911390	5820	5820	5820	5820	0
346	20230906	130900	210911390	5820	5820	5820	5820	30
347	20230906	130800	210736790	5820	5820	5820	5820	0
348	20230906	130700	210736790	5820	5820	5820	5810	104
349	20230906	130600	210132510	5820	5820	5830	5820	3222
350	20230906	130500	191380450	5810	5810	5810	5810	0
351	20230906	130400	191380450	5810	5810	5810	5810	136
352	20230906	130300	190590290	5820	5820	5820	5820	4
353	20230906	130200	190567010	5820	5820	5820	5820	0
354	20230906	130100	190567010	5820	5820	5820	5820	4
355	20230906	130000	190543730	5820	5820	5820	5820	2
356	20230906	125900	190532090	5820	5810	5820	5810	400
357	20230906	125800	188206090	5820	5820	5820	5820	30
358	20230906	125700	188031490	5820	5820	5820	5820	140
359	20230906	125600	187216690	5820	5820	5820	5820	1
360	20230906	125500	187210870	5820	5820	5820	5820	0
361	20230906	125400	187210870	5820	5820	5820	5820	0
362	20230906	125300	187210870	5820	5820	5820	5820	1
363	20230906	125200	187205050	5820	5820	5820	5820	355
364	20230906	125100	185138950	5820	5820	5820	5820	0
365	20230906	125000	185138950	5820	5820	5820	5820	0
366	20230906	124900	185138950	5820	5820	5820	5820	0
367	20230906	124800	185138950	5820	5820	5820	5820	0
368	20230906	124700	185138950	5820	5820	5820	5820	0
369	20230906	124600	185138950	5820	5820	5820	5820	300
370	20230906	124500	183392950	5820	5820	5820	5820	0
371	20230906	124400	183392950	5820	5820	5820	5820	10
372	20230906	124300	183334750	5820	5820	5820	5820	20
373	20230906	124200	183218350	5820	5820	5820	5820	0
374	20230906	124100	183218350	5820	5820	5820	5820	22
375	20230906	124000	183090310	5820	5820	5820	5820	4
376	20230906	123900	183067030	5810	5810	5810	5810	0
377	20230906	123800	183067030	5810	5810	5810	5810	0
378	20230906	123700	183067030	5810	5810	5810	5810	0
379	20230906	123600	183067030	5810	5810	5810	5810	0
380	20230906	123500	183067030	5810	5810	5810	5810	0
381	20230906	123400	183067030	5810	5810	5810	5810	0
382	20230906	123300	183067030	5810	5810	5810	5810	26
383	20230906	123200	182915970	5820	5820	5820	5820	1
384	20230906	123100	182910150	5820	5820	5820	5820	74
385	20230906	123000	182479470	5830	5830	5830	5830	0
386	20230906	122900	182479470	5830	5830	5830	5830	1
387	20230906	122800	182473640	5830	5830	5830	5830	2
388	20230906	122700	182461980	5830	5830	5830	5830	0
389	20230906	122600	182461980	5830	5830	5830	5830	0
390	20230906	122500	182461980	5830	5830	5830	5830	0
391	20230906	122400	182461980	5830	5830	5830	5830	0
392	20230906	122300	182461980	5830	5830	5830	5830	1
393	20230906	122200	182456150	5830	5830	5830	5830	1
394	20230906	122100	182450320	5830	5830	5830	5830	1
395	20230906	122000	182444490	5810	5810	5810	5810	0
396	20230906	121900	182444490	5810	5810	5810	5810	0
397	20230906	121800	182444490	5810	5810	5810	5810	0
398	20230906	121700	182444490	5810	5810	5810	5810	0
399	20230906	121600	182444490	5810	5810	5810	5810	7
400	20230906	121500	182403820	5810	5810	5810	5810	0
401	20230906	121400	182403820	5810	5810	5810	5810	0
402	20230906	121300	182403820	5810	5810	5810	5810	0
403	20230906	121200	182403820	5810	5810	5810	5810	201
404	20230906	121100	181236010	5810	5810	5810	5810	1300
405	20230906	121000	173683010	5820	5820	5820	5820	0
406	20230906	120900	173683010	5820	5820	5820	5820	38
407	20230906	120800	173461850	5830	5830	5830	5830	2
408	20230906	120700	173450190	5820	5820	5820	5820	0
409	20230906	120600	173450190	5820	5820	5820	5820	0
410	20230906	120500	173450190	5820	5820	5820	5820	10
411	20230906	120400	173391990	5830	5830	5830	5830	2
412	20230906	120300	173380330	5830	5830	5830	5830	10
413	20230906	120200	173322030	5830	5820	5830	5820	463
414	20230906	120100	170622940	5820	5820	5820	5820	50
415	20230906	120000	170331940	5820	5820	5820	5820	12
416	20230906	115900	170262100	5820	5820	5820	5820	171
417	20230906	115800	169266880	5820	5820	5820	5820	129
418	20230906	115700	168516100	5820	5820	5820	5820	121
419	20230906	115600	167811880	5820	5820	5820	5820	0
420	20230906	115500	167811880	5820	5810	5820	5810	3
421	20230906	115400	167794430	5820	5820	5820	5820	0
422	20230906	115300	167794430	5820	5820	5820	5820	48
423	20230906	115200	167515070	5830	5830	5830	5830	1
424	20230906	115100	167509240	5830	5830	5830	5830	0
425	20230906	115000	167509240	5830	5830	5830	5830	0
426	20230906	114900	167509240	5830	5830	5830	5830	0
427	20230906	114800	167509240	5830	5830	5830	5830	12
428	20230906	114700	167439280	5830	5830	5830	5830	10
429	20230906	114600	167380980	5830	5830	5830	5830	25
430	20230906	114500	167235230	5830	5830	5830	5830	0
431	20230906	114400	167235230	5830	5830	5830	5830	12
432	20230906	114300	167165270	5820	5820	5820	5820	0
433	20230906	114200	167165270	5820	5830	5830	5820	90
434	20230906	114100	166641460	5830	5830	5830	5830	0
435	20230906	114000	166641460	5830	5830	5830	5830	0
436	20230906	113900	166641460	5830	5830	5830	5830	1
437	20230906	113800	166635630	5830	5830	5830	5830	0
438	20230906	113700	166635630	5830	5830	5830	5830	0
439	20230906	113600	166635630	5830	5830	5830	5830	1
440	20230906	113500	166629800	5830	5830	5830	5830	0
441	20230906	113400	166629800	5830	5830	5830	5830	5
442	20230906	113300	166600650	5830	5830	5830	5830	0
443	20230906	113200	166600650	5830	5830	5830	5830	0
444	20230906	113100	166600650	5830	5830	5830	5830	0
445	20230906	113000	166600650	5830	5830	5830	5830	0
446	20230906	112900	166600650	5830	5830	5830	5830	0
447	20230906	112800	166600650	5830	5830	5830	5830	7
448	20230906	112700	166559840	5820	5820	5820	5820	0
449	20230906	112600	166559840	5820	5820	5820	5820	592
450	20230906	112500	163114400	5800	5800	5800	5800	0
451	20230906	112400	163114400	5800	5800	5800	5800	0
452	20230906	112300	163114400	5800	5800	5800	5800	0
453	20230906	112200	163114400	5800	5800	5800	5800	0
454	20230906	112100	163114400	5800	5830	5830	5800	4753
455	20230906	112000	135493610	5840	5840	5840	5840	0
456	20230906	111900	135493610	5840	5840	5840	5840	0
457	20230906	111800	135493610	5840	5840	5840	5840	4
458	20230906	111700	135470250	5840	5840	5840	5840	1
459	20230906	111600	135464410	5840	5840	5840	5840	72
460	20230906	111500	135043930	5840	5840	5840	5840	20
461	20230906	111400	134927130	5840	5840	5840	5840	4
462	20230906	111300	134903770	5840	5840	5840	5840	9
463	20230906	111200	134851210	5840	5840	5840	5840	1
464	20230906	111100	134845370	5840	5840	5840	5840	222
465	20230906	111000	133548890	5830	5830	5830	5830	0
466	20230906	110900	133548890	5830	5830	5830	5830	56
467	20230906	110800	133222410	5830	5830	5830	5830	50
468	20230906	110700	132930910	5820	5820	5820	5820	1314
469	20230906	110600	125283430	5830	5830	5830	5830	767
470	20230906	110500	120811820	5840	5840	5840	5840	0
471	20230906	110400	120811820	5840	5840	5840	5840	36
472	20230906	110300	120601580	5840	5840	5840	5840	43
473	20230906	110200	120350460	5840	5840	5840	5840	2
474	20230906	110100	120338780	5830	5840	5840	5830	201
475	20230906	110000	119166940	5840	5840	5840	5840	0
476	20230906	105900	119166940	5840	5840	5840	5840	10
477	20230906	105800	119108540	5840	5840	5840	5840	10
478	20230906	105700	119050140	5840	5840	5840	5840	1000
479	20230906	105600	113210140	5830	5830	5830	5830	0
480	20230906	105500	113210140	5830	5830	5830	5830	313
481	20230906	105400	111385350	5830	5820	5830	5820	52
482	20230906	105300	111082690	5830	5830	5830	5830	18
483	20230906	105200	110977750	5830	5830	5830	5830	10
484	20230906	105100	110919450	5830	5830	5830	5830	136
485	20230906	105000	110126570	5830	5830	5830	5830	44
486	20230906	104900	109870050	5830	5830	5830	5830	100
487	20230906	104800	109287050	5830	5830	5830	5830	179
488	20230906	104700	108243480	5830	5830	5830	5830	152
489	20230906	104600	107357320	5830	5830	5830	5830	0
490	20230906	104500	107357320	5830	5830	5830	5830	6
491	20230906	104400	107322340	5830	5830	5830	5830	2
492	20230906	104300	107310680	5830	5830	5830	5830	110
493	20230906	104200	106669380	5830	5830	5830	5820	272
494	20230906	104100	105084270	5830	5830	5830	5830	35
495	20230906	104000	104880220	5830	5830	5830	5830	0
496	20230906	103900	104880220	5830	5830	5830	5830	0
497	20230906	103800	104880220	5830	5830	5830	5830	0
498	20230906	103700	104880220	5830	5830	5830	5830	0
499	20230906	103600	104880220	5830	5830	5830	5830	0
500	20230906	103500	104880220	5830	5830	5830	5830	106
501	20230906	103400	104262240	5830	5850	5850	5830	111
502	20230906	103300	103615080	5830	5830	5830	5830	0
503	20230906	103200	103615080	5830	5830	5830	5830	499
504	20230906	103100	100705910	5830	5830	5830	5830	605
505	20230906	103000	97178760	5830	5830	5830	5830	199
506	20230906	102900	96018590	5830	5830	5830	5830	0
507	20230906	102800	96018590	5830	5830	5830	5830	93
508	20230906	102700	95476400	5830	5850	5850	5830	176
509	20230906	102600	94450120	5830	5840	5840	5830	124
510	20230906	102500	93727030	5830	5830	5830	5830	0
511	20230906	102400	93727030	5830	5830	5830	5830	254
512	20230906	102300	92246210	5830	5830	5850	5830	243
513	20230906	102200	90828320	5830	5840	5840	5830	431
514	20230906	102100	88315450	5830	5830	5830	5830	129
515	20230906	102000	87563380	5840	5830	5840	5830	260
516	20230906	101900	86045210	5840	5840	5840	5830	847
517	20230906	101800	81106960	5840	5840	5840	5840	463
518	20230906	101700	78403040	5850	5850	5850	5850	104
519	20230906	101600	77794640	5850	5850	5850	5850	118
520	20230906	101500	77104340	5850	5850	5850	5850	10
521	20230906	101400	77045840	5850	5850	5850	5850	50
522	20230906	101300	76753340	5850	5850	5850	5850	166
523	20230906	101200	75782240	5850	5850	5850	5850	0
524	20230906	101100	75782240	5850	5850	5850	5850	0
525	20230906	101000	75782240	5850	5850	5850	5850	3
526	20230906	100900	75764690	5850	5850	5850	5850	87
527	20230906	100800	75255740	5850	5850	5850	5850	7
528	20230906	100700	75214790	5850	5850	5850	5850	7
529	20230906	100600	75173840	5860	5850	5860	5850	202
530	20230906	100500	73990130	5860	5860	5860	5860	6
531	20230906	100400	73954970	5860	5860	5860	5860	0
532	20230906	100300	73954970	5860	5860	5860	5860	1
533	20230906	100200	73949110	5860	5860	5860	5860	0
534	20230906	100100	73949110	5860	5860	5860	5860	0
535	20230906	100000	73949110	5860	5860	5860	5860	4
536	20230906	095900	73925670	5860	5860	5860	5860	0
537	20230906	095800	73925670	5860	5860	5860	5860	5
538	20230906	095700	73896370	5860	5860	5860	5860	6
539	20230906	095600	73861210	5860	5860	5860	5860	0
540	20230906	095500	73861210	5860	5860	5860	5860	1
541	20230906	095400	73855350	5850	5850	5850	5850	66
542	20230906	095300	73469250	5850	5850	5850	5850	1
543	20230906	095200	73463400	5850	5850	5850	5850	140
544	20230906	095100	72644400	5860	5860	5860	5860	1
545	20230906	095000	72638540	5860	5860	5860	5860	1
546	20230906	094900	72632680	5860	5840	5860	5840	382
547	20230906	094800	70401780	5840	5840	5840	5840	135
548	20230906	094700	69613380	5840	5840	5840	5840	0
549	20230906	094600	69613380	5840	5840	5840	5840	100
550	20230906	094500	69029380	5840	5840	5840	5840	137
551	20230906	094400	68229300	5840	5840	5840	5840	20
552	20230906	094300	68112500	5840	5840	5840	5840	100
553	20230906	094200	67528500	5840	5840	5840	5840	72
554	20230906	094100	67108020	5850	5850	5850	5850	5
555	20230906	094000	67078770	5850	5850	5850	5850	21
556	20230906	093900	66955920	5860	5860	5860	5860	6
557	20230906	093800	66920760	5860	5860	5860	5860	2
558	20230906	093700	66909040	5860	5860	5860	5860	6
559	20230906	093600	66873880	5820	5850	5850	5820	4000
560	20230906	093500	43548640	5850	5860	5860	5850	43
561	20230906	093400	43297040	5860	5840	5860	5840	21
562	20230906	093300	43174380	5860	5860	5860	5860	1
563	20230906	093200	43168520	5850	5840	5850	5840	17
564	20230906	093100	43069140	5840	5850	5860	5840	946
565	20230906	093000	37541200	5820	5840	5840	5820	1934
566	20230906	092900	26276060	5840	5840	5840	5840	13
567	20230906	092800	26200140	5840	5850	5850	5840	386
568	20230906	092700	23942080	5860	5860	5860	5860	0
569	20230906	092600	23942080	5860	5860	5860	5860	80
570	20230906	092500	23473280	5860	5860	5860	5860	50
571	20230906	092400	23180280	5860	5860	5860	5860	5
572	20230906	092300	23150980	5860	5860	5860	5860	0
573	20230906	092200	23150980	5860	5860	5860	5860	10
574	20230906	092100	23092380	5870	5870	5870	5870	1
575	20230906	092000	23086510	5870	5870	5870	5870	0
576	20230906	091900	23086510	5870	5870	5870	5870	0
577	20230906	091800	23086510	5870	5870	5870	5870	6
578	20230906	091700	23051290	5870	5870	5870	5870	43
579	20230906	091600	22798880	5870	5870	5870	5870	0
580	20230906	091500	22798880	5870	5870	5870	5870	0
581	20230906	091400	22798880	5870	5870	5870	5870	0
582	20230906	091300	22798880	5870	5870	5870	5870	0
583	20230906	091200	22798880	5870	5870	5870	5870	16
584	20230906	091100	22704960	5870	5870	5870	5870	93
585	20230906	091000	22159050	5860	5860	5860	5850	617
586	20230906	090900	18546430	5860	5870	5870	5860	628
587	20230906	090800	14865140	5870	5870	5870	5870	19
588	20230906	090700	14753610	5870	5870	5870	5870	18
589	20230906	090600	14647950	5870	5870	5870	5870	10
590	20230906	090500	14589250	5870	5870	5870	5870	11
591	20230906	090400	14524680	5880	5880	5880	5880	0
592	20230906	090300	14524680	5880	5880	5880	5880	15
593	20230906	090200	14436480	5850	5860	5860	5780	2001
594	20230906	090100	2776500	5860	5880	5880	5860	425
595	20230906	090000	283200	5900	5900	5900	5900	48