KissMeData/023900/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	185900	90633530	12430	12430	12430	12430	527
3	20230911	185800	90633530	12430	12430	12430	12430	0
4	20230911	185700	90633530	12430	12430	12430	12430	0
5	20230911	185600	90633530	12430	12430	12430	12430	0
6	20230911	185500	90633530	12430	12430	12430	12430	0
7	20230911	185400	90633530	12430	12430	12430	12430	0
8	20230911	185300	90633530	12430	12430	12430	12430	0
9	20230911	185200	90633530	12430	12430	12430	12430	0
10	20230911	185100	90633530	12430	12430	12430	12430	0
11	20230911	185000	90633530	12430	12430	12430	12430	0
12	20230911	184900	90633530	12430	12430	12430	12430	0
13	20230911	184800	90633530	12430	12430	12430	12430	0
14	20230911	184700	90633530	12430	12430	12430	12430	0
15	20230911	184600	90633530	12430	12430	12430	12430	0
16	20230911	184500	90633530	12430	12430	12430	12430	0
17	20230911	184400	90633530	12430	12430	12430	12430	0
18	20230911	184300	90633530	12430	12430	12430	12430	0
19	20230911	184200	90633530	12430	12430	12430	12430	0
20	20230911	184100	90633530	12430	12430	12430	12430	0
21	20230911	184000	90633530	12430	12430	12430	12430	0
22	20230911	183900	90633530	12430	12430	12430	12430	0
23	20230911	183800	90633530	12430	12430	12430	12430	0
24	20230911	183700	90633530	12430	12430	12430	12430	0
25	20230911	183600	90633530	12430	12430	12430	12430	0
26	20230911	183500	90633530	12430	12430	12430	12430	0
27	20230911	183400	90633530	12430	12430	12430	12430	0
28	20230911	183300	90633530	12430	12430	12430	12430	0
29	20230911	183200	90633530	12430	12430	12430	12430	0
30	20230911	183100	90633530	12430	12430	12430	12430	0
31	20230911	183000	90633530	12430	12430	12430	12430	0
32	20230911	182900	90633530	12430	12430	12430	12430	527
33	20230911	182800	90633530	12430	12430	12430	12430	0
34	20230911	182700	90633530	12430	12430	12430	12430	0
35	20230911	182600	90633530	12430	12430	12430	12430	0
36	20230911	182500	90633530	12430	12430	12430	12430	0
37	20230911	182400	90633530	12430	12430	12430	12430	0
38	20230911	182300	90633530	12430	12430	12430	12430	0
39	20230911	182200	90633530	12430	12430	12430	12430	0
40	20230911	182100	90633530	12430	12430	12430	12430	0
41	20230911	182000	90633530	12430	12430	12430	12430	0
42	20230911	181900	90633530	12430	12430	12430	12430	0
43	20230911	181800	90633530	12430	12430	12430	12430	0
44	20230911	181700	90633530	12430	12430	12430	12430	0
45	20230911	181600	90633530	12430	12430	12430	12430	0
46	20230911	181500	90633530	12430	12430	12430	12430	0
47	20230911	181400	90633530	12430	12430	12430	12430	0
48	20230911	181300	90633530	12430	12430	12430	12430	0
49	20230911	181200	90633530	12430	12430	12430	12430	0
50	20230911	181100	90633530	12430	12430	12430	12430	0
51	20230911	181000	90633530	12430	12430	12430	12430	0
52	20230911	180900	90633530	12430	12430	12430	12430	0
53	20230911	180800	90633530	12430	12430	12430	12430	0
54	20230911	180700	90633530	12430	12430	12430	12430	0
55	20230911	180600	90633530	12430	12430	12430	12430	0
56	20230911	180500	90633530	12430	12430	12430	12430	0
57	20230911	180400	90633530	12430	12430	12430	12430	0
58	20230911	180300	90633530	12430	12430	12430	12430	0
59	20230911	180200	90633530	12430	12430	12430	12430	0
60	20230911	180100	90633530	12430	12430	12430	12430	0
61	20230911	180000	90633530	12430	12430	12430	12430	0
62	20230911	175900	90633530	12430	12430	12430	12430	527
63	20230911	175800	90633530	12430	12430	12430	12430	0
64	20230911	175700	90633530	12430	12430	12430	12430	0
65	20230911	175600	90633530	12430	12430	12430	12430	0
66	20230911	175500	90633530	12430	12430	12430	12430	0
67	20230911	175400	90633530	12430	12430	12430	12430	0
68	20230911	175300	90633530	12430	12430	12430	12430	0
69	20230911	175200	90633530	12430	12430	12430	12430	0
70	20230911	175100	90633530	12430	12430	12430	12430	0
71	20230911	175000	90633530	12430	12430	12430	12430	0
72	20230911	174900	90633530	12430	12430	12430	12430	0
73	20230911	174800	90633530	12430	12430	12430	12430	0
74	20230911	174700	90633530	12430	12430	12430	12430	0
75	20230911	174600	90633530	12430	12430	12430	12430	0
76	20230911	174500	90633530	12430	12430	12430	12430	0
77	20230911	174400	90633530	12430	12430	12430	12430	0
78	20230911	174300	90633530	12430	12430	12430	12430	0
79	20230911	174200	90633530	12430	12430	12430	12430	0
80	20230911	174100	90633530	12430	12430	12430	12430	0
81	20230911	174000	90633530	12430	12430	12430	12430	0
82	20230911	173900	90633530	12430	12430	12430	12430	0
83	20230911	173800	90633530	12430	12430	12430	12430	0
84	20230911	173700	90633530	12430	12430	12430	12430	0
85	20230911	173600	90633530	12430	12430	12430	12430	0
86	20230911	173500	90633530	12430	12430	12430	12430	0
87	20230911	173400	90633530	12430	12430	12430	12430	0
88	20230911	173300	90633530	12430	12430	12430	12430	0
89	20230911	173200	90633530	12430	12430	12430	12430	0
90	20230911	173100	90633530	12430	12430	12430	12430	0
91	20230911	173000	90633530	12430	12430	12430	12430	0
92	20230911	172900	90633530	12430	12430	12430	12430	527
93	20230911	172800	90633530	12430	12430	12430	12430	0
94	20230911	172700	90633530	12430	12430	12430	12430	0
95	20230911	172600	90633530	12430	12430	12430	12430	0
96	20230911	172500	90633530	12430	12430	12430	12430	0
97	20230911	172400	90633530	12430	12430	12430	12430	0
98	20230911	172300	90633530	12430	12430	12430	12430	0
99	20230911	172200	90633530	12430	12430	12430	12430	0
100	20230911	172100	90633530	12430	12430	12430	12430	0
101	20230911	172000	90633530	12430	12430	12430	12430	0
102	20230911	171900	90633530	12430	12430	12430	12430	0
103	20230911	171800	90633530	12430	12430	12430	12430	0
104	20230911	171700	90633530	12430	12430	12430	12430	0
105	20230911	171600	90633530	12430	12430	12430	12430	0
106	20230911	171500	90633530	12430	12430	12430	12430	0
107	20230911	171400	90633530	12430	12430	12430	12430	0
108	20230911	171300	90633530	12430	12430	12430	12430	0
109	20230911	171200	90633530	12430	12430	12430	12430	0
110	20230911	171100	90633530	12430	12430	12430	12430	0
111	20230911	171000	90633530	12430	12430	12430	12430	0
112	20230911	170900	90633530	12430	12430	12430	12430	0
113	20230911	170800	90633530	12430	12430	12430	12430	0
114	20230911	170700	90633530	12430	12430	12430	12430	0
115	20230911	170600	90633530	12430	12430	12430	12430	0
116	20230911	170500	90633530	12430	12430	12430	12430	0
117	20230911	170400	90633530	12430	12430	12430	12430	0
118	20230911	170300	90633530	12430	12430	12430	12430	0
119	20230911	170200	90633530	12430	12430	12430	12430	0
120	20230911	170100	90633530	12430	12430	12430	12430	0
121	20230911	170000	90633530	12430	12430	12430	12430	0
122	20230911	165900	90633530	12430	12430	12430	12430	527
123	20230911	165800	90633530	12430	12430	12430	12430	0
124	20230911	165700	90633530	12430	12430	12430	12430	0
125	20230911	165600	90633530	12430	12430	12430	12430	0
126	20230911	165500	90633530	12430	12430	12430	12430	0
127	20230911	165400	90633530	12430	12430	12430	12430	0
128	20230911	165300	90633530	12430	12430	12430	12430	0
129	20230911	165200	90633530	12430	12430	12430	12430	0
130	20230911	165100	90633530	12430	12430	12430	12430	0
131	20230911	165000	90633530	12430	12430	12430	12430	0
132	20230911	164900	90633530	12430	12430	12430	12430	0
133	20230911	164800	90633530	12430	12430	12430	12430	0
134	20230911	164700	90633530	12430	12430	12430	12430	0
135	20230911	164600	90633530	12430	12430	12430	12430	0
136	20230911	164500	90633530	12430	12430	12430	12430	0
137	20230911	164400	90633530	12430	12430	12430	12430	0
138	20230911	164300	90633530	12430	12430	12430	12430	0
139	20230911	164200	90633530	12430	12430	12430	12430	0
140	20230911	164100	90633530	12430	12430	12430	12430	0
141	20230911	164000	90633530	12430	12430	12430	12430	0
142	20230911	163900	90633530	12430	12430	12430	12430	0
143	20230911	163800	90633530	12430	12430	12430	12430	0
144	20230911	163700	90633530	12430	12430	12430	12430	0
145	20230911	163600	90633530	12430	12430	12430	12430	0
146	20230911	163500	90633530	12430	12430	12430	12430	0
147	20230911	163400	90633530	12430	12430	12430	12430	0
148	20230911	163300	90633530	12430	12430	12430	12430	0
149	20230911	163200	90633530	12430	12430	12430	12430	0
150	20230911	163100	90633530	12430	12430	12430	12430	0
151	20230911	163000	90633530	12430	12430	12430	12430	0
152	20230911	162900	90633530	12430	12430	12430	12430	527
153	20230911	162800	90633530	12430	12430	12430	12430	0
154	20230911	162700	90633530	12430	12430	12430	12430	0
155	20230911	162600	90633530	12430	12430	12430	12430	0
156	20230911	162500	90633530	12430	12430	12430	12430	0
157	20230911	162400	90633530	12430	12430	12430	12430	0
158	20230911	162300	90633530	12430	12430	12430	12430	0
159	20230911	162200	90633530	12430	12430	12430	12430	0
160	20230911	162100	90633530	12430	12430	12430	12430	0
161	20230911	162000	90633530	12430	12430	12430	12430	0
162	20230911	161900	90633530	12430	12430	12430	12430	0
163	20230911	161800	90633530	12430	12430	12430	12430	0
164	20230911	161700	90633530	12430	12430	12430	12430	0
165	20230911	161600	90633530	12430	12430	12430	12430	0
166	20230911	161500	90633530	12430	12430	12430	12430	0
167	20230911	161400	90633530	12430	12430	12430	12430	0
168	20230911	161300	90633530	12430	12430	12430	12430	0
169	20230911	161200	90633530	12430	12430	12430	12430	0
170	20230911	161100	90633530	12430	12430	12430	12430	0
171	20230911	161000	90633530	12430	12430	12430	12430	0
172	20230911	160900	90633530	12430	12430	12430	12430	0
173	20230911	160800	90633530	12430	12430	12430	12430	0
174	20230911	160700	90633530	12430	12430	12430	12430	0
175	20230911	160600	90633530	12430	12430	12430	12430	0
176	20230911	160500	90633530	12430	12430	12430	12430	0
177	20230911	160400	90633530	12430	12430	12430	12430	0
178	20230911	160300	90633530	12430	12430	12430	12430	0
179	20230911	160200	90633530	12430	12430	12430	12430	0
180	20230911	160100	90633530	12430	12430	12430	12430	0
181	20230911	160000	90633530	12430	12430	12430	12430	0
182	20230911	155900	90633530	12430	12430	12430	12430	527
183	20230911	155800	90633530	12430	12430	12430	12430	0
184	20230911	155700	90633530	12430	12430	12430	12430	0
185	20230911	155600	90633530	12430	12430	12430	12430	0
186	20230911	155500	90633530	12430	12430	12430	12430	0
187	20230911	155400	90633530	12430	12430	12430	12430	0
188	20230911	155300	90633530	12430	12430	12430	12430	0
189	20230911	155200	90633530	12430	12430	12430	12430	0
190	20230911	155100	90633530	12430	12430	12430	12430	0
191	20230911	155000	90633530	12430	12430	12430	12430	0
192	20230911	154900	90633530	12430	12430	12430	12430	0
193	20230911	154800	90633530	12430	12430	12430	12430	0
194	20230911	154700	90633530	12430	12430	12430	12430	0
195	20230911	154600	90633530	12430	12430	12430	12430	0
196	20230911	154500	90633530	12430	12430	12430	12430	0
197	20230911	154400	90633530	12430	12430	12430	12430	0
198	20230911	154300	90633530	12430	12430	12430	12430	0
199	20230911	154200	90633530	12430	12430	12430	12430	0
200	20230911	154100	90633530	12430	12430	12430	12430	0
201	20230911	154000	90633530	12430	12430	12430	12430	0
202	20230911	153900	90633530	12430	12430	12430	12430	0
203	20230911	153800	90633530	12430	12430	12430	12430	0
204	20230911	153700	90633530	12430	12430	12430	12430	0
205	20230911	153600	90633530	12430	12430	12430	12430	0
206	20230911	153500	90633530	12430	12430	12430	12430	0
207	20230911	153400	90633530	12430	12430	12430	12430	0
208	20230911	153300	90633530	12430	12430	12430	12430	0
209	20230911	153200	90633530	12430	12430	12430	12430	0
210	20230911	153100	90633530	12430	12430	12430	12430	0
211	20230911	153000	90633530	12430	12430	12430	12430	527
212	20230911	152900	84082920	12410	12410	12410	12410	0
213	20230911	152800	84082920	12410	12410	12410	12410	0
214	20230911	152700	84082920	12410	12410	12410	12410	0
215	20230911	152600	84082920	12410	12410	12410	12410	0
216	20230911	152500	84082920	12410	12410	12410	12410	0
217	20230911	152400	84082920	12410	12410	12410	12410	0
218	20230911	152300	84082920	12410	12410	12410	12410	0
219	20230911	152200	84082920	12410	12410	12410	12410	0
220	20230911	152100	84082920	12410	12410	12410	12410	0
221	20230911	152000	84082920	12410	12410	12410	12410	0
222	20230911	151900	84082920	12410	12410	12410	12410	0
223	20230911	151800	84082920	12410	12410	12410	12410	2
224	20230911	151700	84058100	12430	12430	12430	12430	0
225	20230911	151600	84058100	12430	12430	12430	12430	46
226	20230911	151500	83486320	12430	12430	12430	12430	0
227	20230911	151400	83486320	12430	12430	12430	12430	0
228	20230911	151300	83486320	12430	12430	12430	12430	0
229	20230911	151200	83486320	12430	12400	12430	12400	81
230	20230911	151100	82481010	12400	12400	12400	12400	1
231	20230911	151000	82468610	12360	12360	12360	12360	0
232	20230911	150900	82468610	12360	12360	12360	12360	0
233	20230911	150800	82468610	12360	12360	12360	12360	0
234	20230911	150700	82468610	12360	12400	12400	12360	70
235	20230911	150600	81602870	12400	12400	12400	12400	20
236	20230911	150500	81354870	12400	12400	12400	12400	0
237	20230911	150400	81354870	12400	12400	12400	12400	49
238	20230911	150300	80747270	12400	12400	12400	12400	0
239	20230911	150200	80747270	12400	12400	12400	12400	11
240	20230911	150100	80610870	12400	12400	12400	12400	2
241	20230911	150000	80586070	12400	12400	12400	12400	10
242	20230911	145900	80462070	12400	12400	12400	12400	0
243	20230911	145800	80462070	12400	12400	12400	12400	1
244	20230911	145700	80449670	12370	12380	12380	12370	10
245	20230911	145600	80325930	12400	12400	12400	12400	0
246	20230911	145500	80325930	12400	12410	12410	12380	380
247	20230911	145400	75617180	12400	12400	12400	12400	0
248	20230911	145300	75617180	12400	12400	12400	12400	1
249	20230911	145200	75604780	12410	12410	12410	12410	0
250	20230911	145100	75604780	12410	12410	12410	12410	15
251	20230911	145000	75418630	12410	12410	12410	12410	18
252	20230911	144900	75195250	12410	12410	12410	12410	0
253	20230911	144800	75195250	12410	12410	12410	12410	0
254	20230911	144700	75195250	12410	12410	12410	12410	7
255	20230911	144600	75108380	12410	12410	12410	12410	100
256	20230911	144500	73867380	12410	12410	12410	12410	0
257	20230911	144400	73867380	12410	12410	12410	12410	0
258	20230911	144300	73867380	12410	12410	12410	12410	0
259	20230911	144200	73867380	12410	12410	12410	12410	0
260	20230911	144100	73867380	12410	12410	12410	12410	1
261	20230911	144000	73854970	12410	12410	12410	12410	0
262	20230911	143900	73854970	12410	12410	12410	12410	0
263	20230911	143800	73854970	12410	12410	12410	12410	0
264	20230911	143700	73854970	12410	12410	12410	12410	0
265	20230911	143600	73854970	12410	12420	12420	12410	203
266	20230911	143500	71335240	12460	12460	12460	12460	0
267	20230911	143400	71335240	12460	12460	12460	12460	0
268	20230911	143300	71335240	12460	12460	12460	12460	0
269	20230911	143200	71335240	12460	12460	12460	12460	0
270	20230911	143100	71335240	12460	12460	12460	12460	0
271	20230911	143000	71335240	12460	12460	12460	12460	0
272	20230911	142900	71335240	12460	12460	12460	12460	0
273	20230911	142800	71335240	12460	12460	12460	12460	10
274	20230911	142700	71210640	12460	12460	12460	12460	0
275	20230911	142600	71210640	12460	12460	12460	12460	40
276	20230911	142500	70712240	12460	12460	12460	12460	1
277	20230911	142400	70699780	12420	12420	12420	12420	100
278	20230911	142300	69457780	12460	12460	12460	12460	0
279	20230911	142200	69457780	12460	12420	12460	12420	2
280	20230911	142100	69432900	12420	12420	12420	12420	0
281	20230911	142000	69432900	12420	12420	12420	12420	0
282	20230911	141900	69432900	12420	12440	12440	12420	50
283	20230911	141800	68811700	12460	12460	12460	12460	0
284	20230911	141700	68811700	12460	12460	12460	12460	2
285	20230911	141600	68786780	12470	12470	12470	12470	100
286	20230911	141500	67539780	12500	12500	12500	12500	1
287	20230911	141400	67527280	12470	12470	12470	12470	0
288	20230911	141300	67527280	12470	12470	12470	12470	0
289	20230911	141200	67527280	12470	12470	12470	12470	51
290	20230911	141100	66891310	12470	12470	12470	12470	0
291	20230911	141000	66891310	12470	12470	12470	12470	0
292	20230911	140900	66891310	12470	12470	12470	12470	50
293	20230911	140800	66267810	12470	12470	12470	12470	0
294	20230911	140700	66267810	12470	12470	12470	12470	0
295	20230911	140600	66267810	12470	12470	12470	12470	32
296	20230911	140500	65868770	12470	12470	12470	12470	0
297	20230911	140400	65868770	12470	12470	12470	12470	0
298	20230911	140300	65868770	12470	12470	12470	12470	0
299	20230911	140200	65868770	12470	12470	12470	12470	0
300	20230911	140100	65868770	12470	12470	12470	12470	0
301	20230911	140000	65868770	12470	12470	12470	12470	0
302	20230911	135900	65868770	12470	12470	12470	12470	0
303	20230911	135800	65868770	12470	12470	12470	12470	0
304	20230911	135700	65868770	12470	12470	12470	12470	0
305	20230911	135600	65868770	12470	12470	12470	12470	0
306	20230911	135500	65868770	12470	12470	12470	12470	0
307	20230911	135400	65868770	12470	12470	12470	12470	0
308	20230911	135300	65868770	12470	12470	12470	12470	0
309	20230911	135200	65868770	12470	12470	12470	12470	0
310	20230911	135100	65868770	12470	12470	12470	12470	0
311	20230911	135000	65868770	12470	12470	12470	12470	0
312	20230911	134900	65868770	12470	12470	12470	12470	0
313	20230911	134800	65868770	12470	12470	12470	12470	0
314	20230911	134700	65868770	12470	12470	12470	12470	0
315	20230911	134600	65868770	12470	12470	12470	12470	0
316	20230911	134500	65868770	12470	12470	12470	12470	0
317	20230911	134400	65868770	12470	12470	12470	12470	0
318	20230911	134300	65868770	12470	12470	12470	12470	0
319	20230911	134200	65868770	12470	12470	12470	12470	0
320	20230911	134100	65868770	12470	12470	12470	12470	0
321	20230911	134000	65868770	12470	12470	12470	12470	0
322	20230911	133900	65868770	12470	12470	12470	12470	0
323	20230911	133800	65868770	12470	12470	12470	12470	0
324	20230911	133700	65868770	12470	12470	12470	12470	40
325	20230911	133600	65369970	12470	12470	12470	12470	0
326	20230911	133500	65369970	12470	12470	12470	12470	0
327	20230911	133400	65369970	12470	12470	12470	12470	0
328	20230911	133300	65369970	12470	12470	12470	12470	0
329	20230911	133200	65369970	12470	12470	12470	12470	0
330	20230911	133100	65369970	12470	12470	12470	12470	0
331	20230911	133000	65369970	12470	12470	12470	12470	0
332	20230911	132900	65369970	12470	12470	12470	12470	0
333	20230911	132800	65369970	12470	12470	12470	12470	0
334	20230911	132700	65369970	12470	12470	12470	12470	0
335	20230911	132600	65369970	12470	12470	12470	12470	0
336	20230911	132500	65369970	12470	12470	12470	12470	0
337	20230911	132400	65369970	12470	12470	12470	12470	3
338	20230911	132300	65332560	12470	12470	12470	12470	0
339	20230911	132200	65332560	12470	12470	12470	12470	1
340	20230911	132100	65320090	12500	12500	12500	12500	0
341	20230911	132000	65320090	12500	12500	12500	12500	0
342	20230911	131900	65320090	12500	12500	12500	12500	0
343	20230911	131800	65320090	12500	12500	12500	12500	0
344	20230911	131700	65320090	12500	12500	12500	12500	0
345	20230911	131600	65320090	12500	12500	12500	12500	0
346	20230911	131500	65320090	12500	12500	12500	12500	0
347	20230911	131400	65320090	12500	12500	12500	12500	1
348	20230911	131300	65307590	12440	12440	12440	12430	213
349	20230911	131200	62659380	12440	12440	12440	12440	211
350	20230911	131100	60034540	12500	12500	12500	12500	0
351	20230911	131000	60034540	12500	12500	12500	12500	0
352	20230911	130900	60034540	12500	12500	12500	12500	0
353	20230911	130800	60034540	12500	12500	12500	12500	0
354	20230911	130700	60034540	12500	12500	12500	12500	0
355	20230911	130600	60034540	12500	12500	12500	12500	0
356	20230911	130500	60034540	12500	12500	12500	12500	0
357	20230911	130400	60034540	12500	12500	12500	12500	0
358	20230911	130300	60034540	12500	12500	12500	12500	1
359	20230911	130200	60022040	12490	12490	12490	12490	0
360	20230911	130100	60022040	12490	12490	12490	12490	0
361	20230911	130000	60022040	12490	12490	12490	12490	0
362	20230911	125900	60022040	12490	12490	12490	12490	0
363	20230911	125800	60022040	12490	12490	12490	12490	0
364	20230911	125700	60022040	12490	12490	12490	12490	0
365	20230911	125600	60022040	12490	12490	12490	12490	24
366	20230911	125500	59722280	12500	12500	12500	12500	0
367	20230911	125400	59722280	12500	12500	12500	12500	0
368	20230911	125300	59722280	12500	12500	12500	12500	0
369	20230911	125200	59722280	12500	12500	12500	12500	1
370	20230911	125100	59709780	12440	12440	12440	12440	0
371	20230911	125000	59709780	12440	12450	12450	12440	162
372	20230911	124900	57693660	12440	12440	12440	12440	0
373	20230911	124800	57693660	12440	12440	12440	12440	0
374	20230911	124700	57693660	12440	12440	12440	12440	228
375	20230911	124600	54857340	12510	12510	12510	12510	0
376	20230911	124500	54857340	12510	12510	12510	12510	0
377	20230911	124400	54857340	12510	12510	12510	12510	0
378	20230911	124300	54857340	12510	12510	12510	12510	0
379	20230911	124200	54857340	12510	12510	12510	12510	0
380	20230911	124100	54857340	12510	12510	12510	12510	0
381	20230911	124000	54857340	12510	12450	12510	12450	137
382	20230911	123900	53151610	12450	12450	12470	12450	203
383	20230911	123800	50624200	12470	12470	12470	12470	0
384	20230911	123700	50624200	12470	12470	12470	12470	0
385	20230911	123600	50624200	12470	12470	12470	12470	0
386	20230911	123500	50624200	12470	12470	12470	12470	0
387	20230911	123400	50624200	12470	12470	12470	12470	0
388	20230911	123300	50624200	12470	12470	12470	12470	0
389	20230911	123200	50624200	12470	12470	12470	12470	0
390	20230911	123100	50624200	12470	12470	12470	12470	270
391	20230911	123000	47257300	12470	12470	12470	12470	0
392	20230911	122900	47257300	12470	12470	12470	12470	0
393	20230911	122800	47257300	12470	12470	12470	12470	0
394	20230911	122700	47257300	12470	12470	12470	12470	0
395	20230911	122600	47257300	12470	12470	12470	12470	0
396	20230911	122500	47257300	12470	12470	12470	12470	50
397	20230911	122400	46633800	12480	12480	12480	12480	0
398	20230911	122300	46633800	12480	12480	12480	12480	100
399	20230911	122200	45385800	12480	12480	12480	12480	0
400	20230911	122100	45385800	12480	12480	12480	12480	0
401	20230911	122000	45385800	12480	12480	12480	12480	0
402	20230911	121900	45385800	12480	12480	12480	12480	254
403	20230911	121800	42215880	12510	12510	12510	12510	0
404	20230911	121700	42215880	12510	12510	12510	12510	70
405	20230911	121600	41340180	12510	12520	12520	12510	288
406	20230911	121500	37734960	12520	12520	12520	12520	0
407	20230911	121400	37734960	12520	12520	12520	12520	0
408	20230911	121300	37734960	12520	12520	12520	12520	0
409	20230911	121200	37734960	12520	12520	12520	12520	0
410	20230911	121100	37734960	12520	12520	12520	12520	0
411	20230911	121000	37734960	12520	12520	12520	12520	0
412	20230911	120900	37734960	12520	12520	12520	12520	0
413	20230911	120800	37734960	12520	12520	12520	12520	40
414	20230911	120700	37234160	12520	12520	12520	12520	28
415	20230911	120600	36883600	12510	12520	12520	12510	2
416	20230911	120500	36858570	12520	12520	12520	12520	0
417	20230911	120400	36858570	12520	12520	12520	12520	0
418	20230911	120300	36858570	12520	12520	12520	12520	50
419	20230911	120200	36232570	12510	12510	12510	12510	4
420	20230911	120100	36182530	12510	12510	12510	12510	0
421	20230911	120000	36182530	12510	12510	12510	12510	0
422	20230911	115900	36182530	12510	12510	12510	12510	0
423	20230911	115800	36182530	12510	12510	12510	12510	0
424	20230911	115700	36182530	12510	12510	12510	12510	0
425	20230911	115600	36182530	12510	12510	12510	12510	0
426	20230911	115500	36182530	12510	12510	12510	12510	0
427	20230911	115400	36182530	12510	12510	12510	12510	0
428	20230911	115300	36182530	12510	12510	12510	12510	0
429	20230911	115200	36182530	12510	12510	12510	12510	0
430	20230911	115100	36182530	12510	12510	12510	12510	2
431	20230911	115000	36157510	12510	12510	12510	12510	0
432	20230911	114900	36157510	12510	12510	12510	12510	0
433	20230911	114800	36157510	12510	12510	12510	12510	0
434	20230911	114700	36157510	12510	12510	12510	12510	0
435	20230911	114600	36157510	12510	12510	12510	12510	1
436	20230911	114500	36145000	12510	12510	12510	12510	0
437	20230911	114400	36145000	12510	12510	12510	12510	1
438	20230911	114300	36132490	12510	12510	12510	12510	0
439	20230911	114200	36132490	12510	12510	12510	12510	0
440	20230911	114100	36132490	12510	12510	12510	12510	0
441	20230911	114000	36132490	12510	12510	12510	12510	0
442	20230911	113900	36132490	12510	12510	12510	12510	0
443	20230911	113800	36132490	12510	12510	12510	12510	0
444	20230911	113700	36132490	12510	12510	12510	12510	3
445	20230911	113600	36094960	12510	12510	12510	12510	0
446	20230911	113500	36094960	12510	12510	12510	12510	0
447	20230911	113400	36094960	12510	12510	12510	12510	13
448	20230911	113300	35932330	12510	12510	12510	12510	0
449	20230911	113200	35932330	12510	12510	12510	12510	0
450	20230911	113100	35932330	12510	12510	12510	12510	0
451	20230911	113000	35932330	12510	12510	12510	12510	40
452	20230911	112900	35431930	12510	12510	12510	12510	11
453	20230911	112800	35294320	12510	12500	12510	12500	61
454	20230911	112700	34531760	12490	12490	12490	12490	51
455	20230911	112600	33894770	12480	12480	12480	12480	152
456	20230911	112500	31997810	12480	12480	12480	12480	1
457	20230911	112400	31985330	12470	12470	12470	12470	0
458	20230911	112300	31985330	12470	12470	12470	12470	0
459	20230911	112200	31985330	12470	12470	12470	12470	0
460	20230911	112100	31985330	12470	12470	12470	12470	0
461	20230911	112000	31985330	12470	12470	12470	12470	0
462	20230911	111900	31985330	12470	12470	12470	12470	0
463	20230911	111800	31985330	12470	12470	12470	12470	0
464	20230911	111700	31985330	12470	12470	12470	12470	0
465	20230911	111600	31985330	12470	12470	12470	12470	0
466	20230911	111500	31985330	12470	12470	12470	12470	0
467	20230911	111400	31985330	12470	12470	12470	12470	0
468	20230911	111300	31985330	12470	12470	12470	12470	0
469	20230911	111200	31985330	12470	12470	12470	12470	0
470	20230911	111100	31985330	12470	12470	12470	12470	0
471	20230911	111000	31985330	12470	12470	12470	12470	0
472	20230911	110900	31985330	12470	12470	12470	12470	0
473	20230911	110800	31985330	12470	12470	12470	12470	39
474	20230911	110700	31499000	12470	12470	12470	12470	2
475	20230911	110600	31474060	12480	12480	12480	12480	0
476	20230911	110500	31474060	12480	12480	12480	12480	0
477	20230911	110400	31474060	12480	12480	12480	12480	0
478	20230911	110300	31474060	12480	12480	12480	12480	0
479	20230911	110200	31474060	12480	12480	12480	12480	0
480	20230911	110100	31474060	12480	12480	12480	12480	0
481	20230911	110000	31474060	12480	12480	12480	12480	0
482	20230911	105900	31474060	12480	12480	12480	12480	0
483	20230911	105800	31474060	12480	12480	12480	12480	0
484	20230911	105700	31474060	12480	12480	12480	12480	0
485	20230911	105600	31474060	12480	12480	12480	12480	0
486	20230911	105500	31474060	12480	12480	12480	12480	0
487	20230911	105400	31474060	12480	12480	12480	12480	0
488	20230911	105300	31474060	12480	12480	12480	12480	0
489	20230911	105200	31474060	12480	12450	12480	12450	10
490	20230911	105100	31349390	12450	12450	12450	12450	18
491	20230911	105000	31125290	12450	12450	12450	12450	30
492	20230911	104900	30751790	12450	12450	12450	12450	0
493	20230911	104800	30751790	12450	12450	12450	12450	0
494	20230911	104700	30751790	12450	12450	12450	12450	0
495	20230911	104600	30751790	12450	12450	12450	12450	70
496	20230911	104500	29880290	12450	12450	12450	12450	4
497	20230911	104400	29830490	12450	12450	12450	12450	0
498	20230911	104300	29830490	12450	12450	12450	12450	0
499	20230911	104200	29830490	12450	12460	12460	12450	5
500	20230911	104100	29768230	12460	12460	12460	12460	0
501	20230911	104000	29768230	12460	12460	12460	12460	0
502	20230911	103900	29768230	12460	12460	12460	12460	13
503	20230911	103800	29606250	12480	12480	12480	12480	0
504	20230911	103700	29606250	12480	12480	12480	12480	0
505	20230911	103600	29606250	12480	12480	12480	12480	1
506	20230911	103500	29593770	12480	12480	12480	12480	0
507	20230911	103400	29593770	12480	12480	12480	12480	14
508	20230911	103300	29419050	12480	12460	12480	12460	361
509	20230911	103200	24918930	12440	12450	12450	12440	150
510	20230911	103100	23052430	12450	12450	12450	12450	0
511	20230911	103000	23052430	12450	12450	12450	12450	0
512	20230911	102900	23052430	12450	12450	12450	12450	0
513	20230911	102800	23052430	12450	12450	12450	12450	0
514	20230911	102700	23052430	12450	12450	12450	12450	0
515	20230911	102600	23052430	12450	12450	12450	12450	79
516	20230911	102500	22068880	12440	12440	12440	12440	0
517	20230911	102400	22068880	12440	12440	12440	12440	0
518	20230911	102300	22068880	12440	12440	12440	12440	0
519	20230911	102200	22068880	12440	12440	12440	12440	0
520	20230911	102100	22068880	12440	12440	12440	12440	100
521	20230911	102000	20824880	12440	12440	12440	12440	0
522	20230911	101900	20824880	12440	12440	12440	12440	0
523	20230911	101800	20824880	12440	12440	12440	12440	0
524	20230911	101700	20824880	12440	12440	12440	12440	0
525	20230911	101600	20824880	12440	12440	12440	12440	0
526	20230911	101500	20824880	12440	12440	12440	12440	121
527	20230911	101400	19319640	12430	12430	12430	12430	0
528	20230911	101300	19319640	12430	12430	12430	12430	0
529	20230911	101200	19319640	12430	12430	12430	12430	0
530	20230911	101100	19319640	12430	12430	12430	12430	7
531	20230911	101000	19232630	12430	12430	12430	12430	0
532	20230911	100900	19232630	12430	12430	12430	12430	0
533	20230911	100800	19232630	12430	12430	12430	12430	0
534	20230911	100700	19232630	12430	12430	12430	12430	7
535	20230911	100600	19145620	12430	12430	12430	12430	33
536	20230911	100500	18735430	12430	12430	12430	12430	10
537	20230911	100400	18611130	12430	12430	12430	12430	0
538	20230911	100300	18611130	12430	12430	12430	12430	0
539	20230911	100200	18611130	12430	12430	12430	12430	0
540	20230911	100100	18611130	12430	12430	12430	12430	1
541	20230911	100000	18598700	12430	12430	12430	12430	5
542	20230911	095900	18536550	12420	12420	12420	12420	0
543	20230911	095800	18536550	12420	12420	12420	12420	396
544	20230911	095700	13618230	12420	12420	12420	12420	0
545	20230911	095600	13618230	12420	12420	12420	12420	1
546	20230911	095500	13605810	12430	12430	12430	12430	0
547	20230911	095400	13605810	12430	12430	12430	12430	35
548	20230911	095300	13170760	12430	12430	12430	12430	1
549	20230911	095200	13158330	12430	12430	12430	12430	100
550	20230911	095100	11915330	12450	12450	12450	12450	0
551	20230911	095000	11915330	12450	12450	12450	12450	0
552	20230911	094900	11915330	12450	12450	12450	12450	2
553	20230911	094800	11890430	12460	12460	12460	12460	0
554	20230911	094700	11890430	12460	12460	12460	12460	94
555	20230911	094600	10719190	12460	12460	12460	12460	2
556	20230911	094500	10694270	12460	12460	12460	12460	0
557	20230911	094400	10694270	12460	12460	12460	12460	10
558	20230911	094300	10569670	12460	12460	12460	12460	0
559	20230911	094200	10569670	12460	12460	12460	12460	3
560	20230911	094100	10532290	12450	12450	12450	12450	0
561	20230911	094000	10532290	12450	12450	12450	12450	0
562	20230911	093900	10532290	12450	12450	12450	12450	0
563	20230911	093800	10532290	12450	12450	12450	12450	0
564	20230911	093700	10532290	12450	12450	12450	12450	0
565	20230911	093600	10532290	12450	12450	12450	12450	0
566	20230911	093500	10532290	12450	12450	12450	12450	61
567	20230911	093400	9772840	12450	12450	12450	12450	1
568	20230911	093300	9760390	12450	12450	12450	12450	0
569	20230911	093200	9760390	12450	12450	12450	12450	0
570	20230911	093100	9760390	12450	12450	12450	12450	50
571	20230911	093000	9137890	12450	12450	12450	12450	8
572	20230911	092900	9038290	12450	12450	12450	12450	0
573	20230911	092800	9038290	12450	12450	12450	12450	0
574	20230911	092700	9038290	12450	12450	12450	12450	0
575	20230911	092600	9038290	12450	12450	12450	12450	0
576	20230911	092500	9038290	12450	12450	12450	12450	0
577	20230911	092400	9038290	12450	12450	12450	12450	0
578	20230911	092300	9038290	12450	12450	12450	12450	0
579	20230911	092200	9038290	12450	12450	12450	12450	0
580	20230911	092100	9038290	12450	12450	12450	12450	0
581	20230911	092000	9038290	12450	12450	12450	12450	0
582	20230911	091900	9038290	12450	12450	12450	12450	1
583	20230911	091800	9025840	12460	12460	12460	12460	0
584	20230911	091700	9025840	12460	12460	12460	12460	3
585	20230911	091600	8988460	12410	12410	12410	12410	0
586	20230911	091500	8988460	12410	12410	12410	12410	5
587	20230911	091400	8926410	12420	12420	12420	12420	0
588	20230911	091300	8926410	12420	12450	12460	12420	446
589	20230911	091200	3370810	12450	12450	12450	12450	100
590	20230911	091100	2125810	12450	12450	12450	12450	4
591	20230911	091000	2076010	12450	12450	12450	12450	0
592	20230911	090900	2076010	12450	12450	12450	12450	0
593	20230911	090800	2076010	12450	12450	12450	12450	10
594	20230911	090700	1951510	12430	12430	12430	12430	0
595	20230911	090600	1951510	12430	12430	12430	12430	0
596	20230911	090500	1951510	12430	12430	12430	12430	30
597	20230911	090400	1578610	12430	12430	12430	12430	0
598	20230911	090300	1578610	12430	12430	12430	12430	0
599	20230911	090200	1578610	12430	12430	12430	12430	0
600	20230911	090100	1578610	12430	12430	12430	12430	0
601	20230911	090000	1578610	12430	12430	12430	12430	127