KissMeData/032850/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	191300	384297140	5650	5650	5650	5650	909
3	20230922	191200	384297140	5650	5650	5650	5650	0
4	20230922	191100	384297140	5650	5650	5650	5650	0
5	20230922	191000	384297140	5650	5650	5650	5650	0
6	20230922	190900	384297140	5650	5650	5650	5650	0
7	20230922	190800	384297140	5650	5650	5650	5650	0
8	20230922	190700	384297140	5650	5650	5650	5650	0
9	20230922	190600	384297140	5650	5650	5650	5650	0
10	20230922	190500	384297140	5650	5650	5650	5650	0
11	20230922	190400	384297140	5650	5650	5650	5650	0
12	20230922	190300	384297140	5650	5650	5650	5650	0
13	20230922	190200	384297140	5650	5650	5650	5650	0
14	20230922	190100	384297140	5650	5650	5650	5650	0
15	20230922	190000	384297140	5650	5650	5650	5650	0
16	20230922	185900	384297140	5650	5650	5650	5650	0
17	20230922	185800	384297140	5650	5650	5650	5650	0
18	20230922	185700	384297140	5650	5650	5650	5650	0
19	20230922	185600	384297140	5650	5650	5650	5650	0
20	20230922	185500	384297140	5650	5650	5650	5650	0
21	20230922	185400	384297140	5650	5650	5650	5650	0
22	20230922	185300	384297140	5650	5650	5650	5650	0
23	20230922	185200	384297140	5650	5650	5650	5650	0
24	20230922	185100	384297140	5650	5650	5650	5650	0
25	20230922	185000	384297140	5650	5650	5650	5650	0
26	20230922	184900	384297140	5650	5650	5650	5650	0
27	20230922	184800	384297140	5650	5650	5650	5650	0
28	20230922	184700	384297140	5650	5650	5650	5650	0
29	20230922	184600	384297140	5650	5650	5650	5650	0
30	20230922	184500	384297140	5650	5650	5650	5650	0
31	20230922	184400	384297140	5650	5650	5650	5650	0
32	20230922	184300	384297140	5650	5650	5650	5650	909
33	20230922	184200	384297140	5650	5650	5650	5650	0
34	20230922	184100	384297140	5650	5650	5650	5650	0
35	20230922	184000	384297140	5650	5650	5650	5650	0
36	20230922	183900	384297140	5650	5650	5650	5650	0
37	20230922	183800	384297140	5650	5650	5650	5650	0
38	20230922	183700	384297140	5650	5650	5650	5650	0
39	20230922	183600	384297140	5650	5650	5650	5650	0
40	20230922	183500	384297140	5650	5650	5650	5650	0
41	20230922	183400	384297140	5650	5650	5650	5650	0
42	20230922	183300	384297140	5650	5650	5650	5650	0
43	20230922	183200	384297140	5650	5650	5650	5650	0
44	20230922	183100	384297140	5650	5650	5650	5650	0
45	20230922	183000	384297140	5650	5650	5650	5650	0
46	20230922	182900	384297140	5650	5650	5650	5650	0
47	20230922	182800	384297140	5650	5650	5650	5650	0
48	20230922	182700	384297140	5650	5650	5650	5650	0
49	20230922	182600	384297140	5650	5650	5650	5650	0
50	20230922	182500	384297140	5650	5650	5650	5650	0
51	20230922	182400	384297140	5650	5650	5650	5650	0
52	20230922	182300	384297140	5650	5650	5650	5650	0
53	20230922	182200	384297140	5650	5650	5650	5650	0
54	20230922	182100	384297140	5650	5650	5650	5650	0
55	20230922	182000	384297140	5650	5650	5650	5650	0
56	20230922	181900	384297140	5650	5650	5650	5650	0
57	20230922	181800	384297140	5650	5650	5650	5650	0
58	20230922	181700	384297140	5650	5650	5650	5650	0
59	20230922	181600	384297140	5650	5650	5650	5650	0
60	20230922	181500	384297140	5650	5650	5650	5650	0
61	20230922	181400	384297140	5650	5650	5650	5650	0
62	20230922	181300	384297140	5650	5650	5650	5650	909
63	20230922	181200	384297140	5650	5650	5650	5650	0
64	20230922	181100	384297140	5650	5650	5650	5650	0
65	20230922	181000	384297140	5650	5650	5650	5650	0
66	20230922	180900	384297140	5650	5650	5650	5650	0
67	20230922	180800	384297140	5650	5650	5650	5650	0
68	20230922	180700	384297140	5650	5650	5650	5650	0
69	20230922	180600	384297140	5650	5650	5650	5650	0
70	20230922	180500	384297140	5650	5650	5650	5650	0
71	20230922	180400	384297140	5650	5650	5650	5650	0
72	20230922	180300	384297140	5650	5650	5650	5650	0
73	20230922	180200	384297140	5650	5650	5650	5650	0
74	20230922	180100	384297140	5650	5650	5650	5650	0
75	20230922	180000	384297140	5650	5650	5650	5650	0
76	20230922	175900	384297140	5650	5650	5650	5650	0
77	20230922	175800	384297140	5650	5650	5650	5650	0
78	20230922	175700	384297140	5650	5650	5650	5650	0
79	20230922	175600	384297140	5650	5650	5650	5650	0
80	20230922	175500	384297140	5650	5650	5650	5650	0
81	20230922	175400	384297140	5650	5650	5650	5650	0
82	20230922	175300	384297140	5650	5650	5650	5650	0
83	20230922	175200	384297140	5650	5650	5650	5650	0
84	20230922	175100	384297140	5650	5650	5650	5650	0
85	20230922	175000	384297140	5650	5650	5650	5650	0
86	20230922	174900	384297140	5650	5650	5650	5650	0
87	20230922	174800	384297140	5650	5650	5650	5650	0
88	20230922	174700	384297140	5650	5650	5650	5650	0
89	20230922	174600	384297140	5650	5650	5650	5650	0
90	20230922	174500	384297140	5650	5650	5650	5650	0
91	20230922	174400	384297140	5650	5650	5650	5650	0
92	20230922	174300	384297140	5650	5650	5650	5650	909
93	20230922	174200	384297140	5650	5650	5650	5650	0
94	20230922	174100	384297140	5650	5650	5650	5650	0
95	20230922	174000	384297140	5650	5650	5650	5650	0
96	20230922	173900	384297140	5650	5650	5650	5650	0
97	20230922	173800	384297140	5650	5650	5650	5650	0
98	20230922	173700	384297140	5650	5650	5650	5650	0
99	20230922	173600	384297140	5650	5650	5650	5650	0
100	20230922	173500	384297140	5650	5650	5650	5650	0
101	20230922	173400	384297140	5650	5650	5650	5650	0
102	20230922	173300	384297140	5650	5650	5650	5650	0
103	20230922	173200	384297140	5650	5650	5650	5650	0
104	20230922	173100	384297140	5650	5650	5650	5650	0
105	20230922	173000	384297140	5650	5650	5650	5650	0
106	20230922	172900	384297140	5650	5650	5650	5650	0
107	20230922	172800	384297140	5650	5650	5650	5650	0
108	20230922	172700	384297140	5650	5650	5650	5650	0
109	20230922	172600	384297140	5650	5650	5650	5650	0
110	20230922	172500	384297140	5650	5650	5650	5650	0
111	20230922	172400	384297140	5650	5650	5650	5650	0
112	20230922	172300	384297140	5650	5650	5650	5650	0
113	20230922	172200	384297140	5650	5650	5650	5650	0
114	20230922	172100	384297140	5650	5650	5650	5650	0
115	20230922	172000	384297140	5650	5650	5650	5650	0
116	20230922	171900	384297140	5650	5650	5650	5650	0
117	20230922	171800	384297140	5650	5650	5650	5650	0
118	20230922	171700	384297140	5650	5650	5650	5650	0
119	20230922	171600	384297140	5650	5650	5650	5650	0
120	20230922	171500	384297140	5650	5650	5650	5650	0
121	20230922	171400	384297140	5650	5650	5650	5650	0
122	20230922	171300	384297140	5650	5650	5650	5650	909
123	20230922	171200	384297140	5650	5650	5650	5650	0
124	20230922	171100	384297140	5650	5650	5650	5650	0
125	20230922	171000	384297140	5650	5650	5650	5650	0
126	20230922	170900	384297140	5650	5650	5650	5650	0
127	20230922	170800	384297140	5650	5650	5650	5650	0
128	20230922	170700	384297140	5650	5650	5650	5650	0
129	20230922	170600	384297140	5650	5650	5650	5650	0
130	20230922	170500	384297140	5650	5650	5650	5650	0
131	20230922	170400	384297140	5650	5650	5650	5650	0
132	20230922	170300	384297140	5650	5650	5650	5650	0
133	20230922	170200	384297140	5650	5650	5650	5650	0
134	20230922	170100	384297140	5650	5650	5650	5650	0
135	20230922	170000	384297140	5650	5650	5650	5650	0
136	20230922	165900	384297140	5650	5650	5650	5650	0
137	20230922	165800	384297140	5650	5650	5650	5650	0
138	20230922	165700	384297140	5650	5650	5650	5650	0
139	20230922	165600	384297140	5650	5650	5650	5650	0
140	20230922	165500	384297140	5650	5650	5650	5650	0
141	20230922	165400	384297140	5650	5650	5650	5650	0
142	20230922	165300	384297140	5650	5650	5650	5650	0
143	20230922	165200	384297140	5650	5650	5650	5650	0
144	20230922	165100	384297140	5650	5650	5650	5650	0
145	20230922	165000	384297140	5650	5650	5650	5650	0
146	20230922	164900	384297140	5650	5650	5650	5650	0
147	20230922	164800	384297140	5650	5650	5650	5650	0
148	20230922	164700	384297140	5650	5650	5650	5650	0
149	20230922	164600	384297140	5650	5650	5650	5650	0
150	20230922	164500	384297140	5650	5650	5650	5650	0
151	20230922	164400	384297140	5650	5650	5650	5650	0
152	20230922	164300	384297140	5650	5650	5650	5650	909
153	20230922	164200	384297140	5650	5650	5650	5650	0
154	20230922	164100	384297140	5650	5650	5650	5650	0
155	20230922	164000	384297140	5650	5650	5650	5650	0
156	20230922	163900	384297140	5650	5650	5650	5650	0
157	20230922	163800	384297140	5650	5650	5650	5650	0
158	20230922	163700	384297140	5650	5650	5650	5650	0
159	20230922	163600	384297140	5650	5650	5650	5650	0
160	20230922	163500	384297140	5650	5650	5650	5650	0
161	20230922	163400	384297140	5650	5650	5650	5650	0
162	20230922	163300	384297140	5650	5650	5650	5650	0
163	20230922	163200	384297140	5650	5650	5650	5650	0
164	20230922	163100	384297140	5650	5650	5650	5650	0
165	20230922	163000	384297140	5650	5650	5650	5650	0
166	20230922	162900	384297140	5650	5650	5650	5650	0
167	20230922	162800	384297140	5650	5650	5650	5650	0
168	20230922	162700	384297140	5650	5650	5650	5650	0
169	20230922	162600	384297140	5650	5650	5650	5650	0
170	20230922	162500	384297140	5650	5650	5650	5650	0
171	20230922	162400	384297140	5650	5650	5650	5650	0
172	20230922	162300	384297140	5650	5650	5650	5650	0
173	20230922	162200	384297140	5650	5650	5650	5650	0
174	20230922	162100	384297140	5650	5650	5650	5650	0
175	20230922	162000	384297140	5650	5650	5650	5650	0
176	20230922	161900	384297140	5650	5650	5650	5650	0
177	20230922	161800	384297140	5650	5650	5650	5650	0
178	20230922	161700	384297140	5650	5650	5650	5650	0
179	20230922	161600	384297140	5650	5650	5650	5650	0
180	20230922	161500	384297140	5650	5650	5650	5650	0
181	20230922	161400	384297140	5650	5650	5650	5650	0
182	20230922	161300	384297140	5650	5650	5650	5650	909
183	20230922	161200	384297140	5650	5650	5650	5650	0
184	20230922	161100	384297140	5650	5650	5650	5650	0
185	20230922	161000	384297140	5650	5650	5650	5650	0
186	20230922	160900	384297140	5650	5650	5650	5650	0
187	20230922	160800	384297140	5650	5650	5650	5650	0
188	20230922	160700	384297140	5650	5650	5650	5650	0
189	20230922	160600	384297140	5650	5650	5650	5650	0
190	20230922	160500	384297140	5650	5650	5650	5650	0
191	20230922	160400	384297140	5650	5650	5650	5650	0
192	20230922	160300	384297140	5650	5650	5650	5650	0
193	20230922	160200	384297140	5650	5650	5650	5650	0
194	20230922	160100	384297140	5650	5650	5650	5650	0
195	20230922	160000	384297140	5650	5650	5650	5650	0
196	20230922	155900	384297140	5650	5650	5650	5650	0
197	20230922	155800	384297140	5650	5650	5650	5650	0
198	20230922	155700	384297140	5650	5650	5650	5650	0
199	20230922	155600	384297140	5650	5650	5650	5650	0
200	20230922	155500	384297140	5650	5650	5650	5650	0
201	20230922	155400	384297140	5650	5650	5650	5650	0
202	20230922	155300	384297140	5650	5650	5650	5650	0
203	20230922	155200	384297140	5650	5650	5650	5650	0
204	20230922	155100	384297140	5650	5650	5650	5650	0
205	20230922	155000	384297140	5650	5650	5650	5650	0
206	20230922	154900	384297140	5650	5650	5650	5650	0
207	20230922	154800	384297140	5650	5650	5650	5650	0
208	20230922	154700	384297140	5650	5650	5650	5650	0
209	20230922	154600	384297140	5650	5650	5650	5650	0
210	20230922	154500	384297140	5650	5650	5650	5650	0
211	20230922	154400	384297140	5650	5650	5650	5650	0
212	20230922	154300	384297140	5650	5650	5650	5650	909
213	20230922	154200	384297140	5650	5650	5650	5650	0
214	20230922	154100	384297140	5650	5650	5650	5650	0
215	20230922	154000	384297140	5650	5650	5650	5650	0
216	20230922	153900	384297140	5650	5650	5650	5650	0
217	20230922	153800	384297140	5650	5650	5650	5650	0
218	20230922	153700	384297140	5650	5650	5650	5650	0
219	20230922	153600	384297140	5650	5650	5650	5650	0
220	20230922	153500	384297140	5650	5650	5650	5650	0
221	20230922	153400	384297140	5650	5650	5650	5650	0
222	20230922	153300	384297140	5650	5650	5650	5650	0
223	20230922	153200	384297140	5650	5650	5650	5650	0
224	20230922	153100	384297140	5650	5650	5650	5650	0
225	20230922	153000	384297140	5650	5650	5650	5650	909
226	20230922	152900	379161290	5620	5620	5620	5620	0
227	20230922	152800	379161290	5620	5620	5620	5620	0
228	20230922	152700	379161290	5620	5620	5620	5620	0
229	20230922	152600	379161290	5620	5620	5620	5620	0
230	20230922	152500	379161290	5620	5620	5620	5620	0
231	20230922	152400	379161290	5620	5620	5620	5620	0
232	20230922	152300	379161290	5620	5620	5620	5620	0
233	20230922	152200	379161290	5620	5620	5620	5620	0
234	20230922	152100	379161290	5620	5620	5620	5620	0
235	20230922	152000	379161290	5620	5620	5620	5620	0
236	20230922	151900	379161290	5620	5630	5630	5620	597
237	20230922	151800	375801000	5630	5620	5630	5620	75
238	20230922	151700	375379400	5620	5620	5620	5620	161
239	20230922	151600	374474580	5630	5630	5630	5630	213
240	20230922	151500	373275390	5630	5630	5630	5630	0
241	20230922	151400	373275390	5630	5630	5630	5630	584
242	20230922	151300	369987470	5630	5630	5630	5630	10
243	20230922	151200	369931170	5630	5630	5630	5630	1
244	20230922	151100	369925540	5650	5650	5650	5630	1002
245	20230922	151000	364284240	5650	5640	5650	5640	604
246	20230922	150900	360877660	5640	5630	5640	5630	133
247	20230922	150800	360128700	5630	5630	5630	5630	1
248	20230922	150700	360123070	5630	5630	5630	5630	0
249	20230922	150600	360123070	5630	5630	5630	5630	5
250	20230922	150500	360094920	5630	5630	5630	5630	0
251	20230922	150400	360094920	5630	5630	5630	5630	24
252	20230922	150300	359959800	5640	5640	5640	5640	1
253	20230922	150200	359954160	5640	5640	5640	5640	5
254	20230922	150100	359925960	5640	5640	5640	5640	0
255	20230922	150000	359925960	5640	5640	5640	5640	10
256	20230922	145900	359869560	5640	5640	5640	5640	1
257	20230922	145800	359863920	5640	5640	5640	5640	0
258	20230922	145700	359863920	5640	5640	5640	5640	0
259	20230922	145600	359863920	5640	5640	5640	5640	0
260	20230922	145500	359863920	5640	5640	5640	5640	11
261	20230922	145400	359801880	5640	5640	5640	5640	389
262	20230922	145300	357607920	5630	5630	5630	5630	0
263	20230922	145200	357607920	5630	5640	5640	5630	164
264	20230922	145100	356684550	5640	5640	5640	5640	3
265	20230922	145000	356667630	5630	5630	5630	5630	100
266	20230922	144900	356104630	5640	5640	5640	5640	0
267	20230922	144800	356104630	5640	5640	5640	5630	11
268	20230922	144700	356042620	5640	5640	5640	5640	10
269	20230922	144600	355986220	5640	5640	5640	5640	0
270	20230922	144500	355986220	5640	5640	5640	5640	0
271	20230922	144400	355986220	5640	5640	5640	5640	0
272	20230922	144300	355986220	5640	5640	5640	5640	1
273	20230922	144200	355980580	5640	5640	5640	5640	0
274	20230922	144100	355980580	5640	5640	5640	5640	0
275	20230922	144000	355980580	5640	5630	5640	5630	19
276	20230922	143900	355873510	5630	5630	5630	5630	351
277	20230922	143800	353897380	5640	5640	5640	5640	0
278	20230922	143700	353897380	5640	5640	5640	5640	0
279	20230922	143600	353897380	5640	5640	5640	5640	2
280	20230922	143500	353886100	5640	5640	5640	5640	0
281	20230922	143400	353886100	5640	5640	5640	5640	1
282	20230922	143300	353880460	5640	5640	5640	5640	603
283	20230922	143200	350479540	5650	5650	5650	5650	0
284	20230922	143100	350479540	5650	5650	5650	5650	4
285	20230922	143000	350456940	5650	5650	5650	5650	21
286	20230922	142900	350338290	5650	5650	5650	5650	0
287	20230922	142800	350338290	5650	5650	5650	5650	0
288	20230922	142700	350338290	5650	5650	5650	5650	2
289	20230922	142600	350326990	5640	5640	5640	5640	5013
290	20230922	142500	322053670	5630	5630	5630	5630	20
291	20230922	142400	321941070	5640	5640	5640	5640	4
292	20230922	142300	321918510	5620	5620	5620	5620	0
293	20230922	142200	321918510	5620	5620	5620	5620	0
294	20230922	142100	321918510	5620	5620	5620	5620	0
295	20230922	142000	321918510	5620	5620	5620	5620	0
296	20230922	141900	321918510	5620	5620	5620	5620	230
297	20230922	141800	320625910	5640	5640	5640	5640	0
298	20230922	141700	320625910	5640	5640	5640	5640	0
299	20230922	141600	320625910	5640	5620	5640	5620	111
300	20230922	141500	320001890	5640	5640	5640	5640	0
301	20230922	141400	320001890	5640	5640	5640	5640	0
302	20230922	141300	320001890	5640	5640	5640	5640	10
303	20230922	141200	319945490	5640	5640	5640	5640	6
304	20230922	141100	319911650	5640	5640	5640	5640	0
305	20230922	141000	319911650	5640	5640	5640	5640	0
306	20230922	140900	319911650	5640	5640	5640	5640	1
307	20230922	140800	319906010	5610	5610	5610	5610	0
308	20230922	140700	319906010	5610	5610	5610	5610	0
309	20230922	140600	319906010	5610	5610	5610	5610	113
310	20230922	140500	319272080	5620	5620	5620	5620	6
311	20230922	140400	319238360	5640	5640	5640	5640	0
312	20230922	140300	319238360	5640	5640	5640	5640	0
313	20230922	140200	319238360	5640	5640	5640	5640	0
314	20230922	140100	319238360	5640	5640	5640	5640	0
315	20230922	140000	319238360	5640	5640	5640	5640	0
316	20230922	135900	319238360	5640	5610	5640	5610	103
317	20230922	135800	318660500	5610	5610	5610	5610	0
318	20230922	135700	318660500	5610	5630	5630	5610	1000
319	20230922	135600	313044870	5640	5640	5640	5640	0
320	20230922	135500	313044870	5640	5640	5640	5640	2
321	20230922	135400	313033590	5640	5640	5640	5640	0
322	20230922	135300	313033590	5640	5640	5640	5640	0
323	20230922	135200	313033590	5640	5640	5640	5640	424
324	20230922	135100	310642230	5620	5620	5620	5620	0
325	20230922	135000	310642230	5620	5620	5620	5620	0
326	20230922	134900	310642230	5620	5620	5620	5620	40
327	20230922	134800	310417430	5640	5640	5640	5640	0
328	20230922	134700	310417430	5640	5640	5640	5640	800
329	20230922	134600	305905430	5640	5610	5640	5610	127
330	20230922	134500	305192900	5640	5640	5640	5640	0
331	20230922	134400	305192900	5640	5640	5640	5640	1
332	20230922	134300	305187260	5610	5610	5610	5610	668
333	20230922	134200	301439780	5660	5660	5660	5660	0
334	20230922	134100	301439780	5660	5660	5660	5660	0
335	20230922	134000	301439780	5660	5660	5660	5660	0
336	20230922	133900	301439780	5660	5660	5660	5660	1
337	20230922	133800	301434120	5610	5610	5610	5610	0
338	20230922	133700	301434120	5610	5650	5650	5610	8596
339	20230922	133600	253123300	5660	5660	5660	5660	101
340	20230922	133500	252551640	5660	5660	5660	5660	0
341	20230922	133400	252551640	5660	5660	5660	5660	0
342	20230922	133300	252551640	5660	5660	5660	5660	10
343	20230922	133200	252495040	5660	5660	5660	5660	0
344	20230922	133100	252495040	5660	5660	5660	5660	0
345	20230922	133000	252495040	5660	5660	5660	5660	0
346	20230922	132900	252495040	5660	5640	5660	5630	6
347	20230922	132800	252461220	5630	5630	5630	5630	1
348	20230922	132700	252455590	5660	5660	5660	5660	0
349	20230922	132600	252455590	5660	5660	5660	5660	0
350	20230922	132500	252455590	5660	5660	5660	5660	1
351	20230922	132400	252449930	5640	5640	5640	5640	374
352	20230922	132300	250340570	5680	5680	5680	5680	1
353	20230922	132200	250334890	5640	5650	5650	5640	400
354	20230922	132100	248076380	5680	5680	5680	5680	0
355	20230922	132000	248076380	5680	5680	5680	5680	0
356	20230922	131900	248076380	5680	5680	5680	5680	0
357	20230922	131800	248076380	5680	5680	5680	5680	1
358	20230922	131700	248070700	5650	5650	5650	5650	0
359	20230922	131600	248070700	5650	5650	5650	5650	0
360	20230922	131500	248070700	5650	5650	5650	5650	0
361	20230922	131400	248070700	5650	5650	5650	5650	0
362	20230922	131300	248070700	5650	5650	5650	5650	0
363	20230922	131200	248070700	5650	5650	5650	5650	48
364	20230922	131100	247799500	5660	5660	5660	5660	0
365	20230922	131000	247799500	5660	5660	5660	5660	199
366	20230922	130900	246673160	5680	5680	5680	5680	0
367	20230922	130800	246673160	5680	5680	5680	5680	0
368	20230922	130700	246673160	5680	5680	5680	5680	0
369	20230922	130600	246673160	5680	5680	5680	5680	0
370	20230922	130500	246673160	5680	5680	5680	5680	0
371	20230922	130400	246673160	5680	5680	5680	5680	0
372	20230922	130300	246673160	5680	5680	5680	5680	1
373	20230922	130200	246667480	5650	5650	5650	5650	0
374	20230922	130100	246667480	5650	5650	5650	5650	0
375	20230922	130000	246667480	5650	5650	5650	5650	0
376	20230922	125900	246667480	5650	5650	5650	5650	0
377	20230922	125800	246667480	5650	5650	5650	5650	0
378	20230922	125700	246667480	5650	5650	5650	5650	0
379	20230922	125600	246667480	5650	5650	5650	5650	0
380	20230922	125500	246667480	5650	5650	5650	5650	0
381	20230922	125400	246667480	5650	5650	5650	5650	0
382	20230922	125300	246667480	5650	5650	5650	5650	0
383	20230922	125200	246667480	5650	5650	5650	5650	0
384	20230922	125100	246667480	5650	5650	5650	5650	0
385	20230922	125000	246667480	5650	5650	5650	5650	20
386	20230922	124900	246554480	5650	5650	5650	5650	50
387	20230922	124800	246271980	5680	5680	5680	5680	1
388	20230922	124700	246266300	5650	5650	5650	5650	0
389	20230922	124600	246266300	5650	5650	5650	5650	50
390	20230922	124500	245983800	5650	5650	5650	5650	0
391	20230922	124400	245983800	5650	5660	5660	5650	534
392	20230922	124300	242966600	5650	5650	5650	5650	112
393	20230922	124200	242333800	5650	5650	5650	5650	0
394	20230922	124100	242333800	5650	5650	5650	5650	1
395	20230922	124000	242328150	5660	5660	5660	5660	0
396	20230922	123900	242328150	5660	5660	5660	5660	23
397	20230922	123800	242197970	5660	5660	5660	5660	73
398	20230922	123700	241784790	5660	5660	5660	5660	0
399	20230922	123600	241784790	5660	5660	5660	5660	10
400	20230922	123500	241728190	5660	5660	5660	5660	0
401	20230922	123400	241728190	5660	5660	5660	5660	0
402	20230922	123300	241728190	5660	5660	5660	5660	0
403	20230922	123200	241728190	5660	5660	5660	5660	0
404	20230922	123100	241728190	5660	5660	5660	5660	25
405	20230922	123000	241586690	5660	5660	5660	5660	0
406	20230922	122900	241586690	5660	5660	5660	5660	10
407	20230922	122800	241530090	5670	5670	5670	5670	1
408	20230922	122700	241524420	5620	5620	5620	5620	0
409	20230922	122600	241524420	5620	5620	5620	5620	0
410	20230922	122500	241524420	5620	5620	5620	5620	0
411	20230922	122400	241524420	5620	5620	5620	5620	0
412	20230922	122300	241524420	5620	5630	5630	5620	484
413	20230922	122200	238804080	5630	5630	5630	5630	91
414	20230922	122100	238291750	5680	5680	5680	5680	30
415	20230922	122000	238121350	5680	5680	5680	5680	120
416	20230922	121900	237439750	5620	5620	5620	5620	0
417	20230922	121800	237439750	5620	5680	5680	5620	91
418	20230922	121700	236928270	5620	5640	5640	5620	351
419	20230922	121600	234952250	5620	5620	5620	5620	0
420	20230922	121500	234952250	5620	5620	5620	5620	0
421	20230922	121400	234952250	5620	5670	5670	5620	3408
422	20230922	121300	215755140	5680	5680	5680	5680	1
423	20230922	121200	215749460	5660	5660	5660	5660	0
424	20230922	121100	215749460	5660	5660	5660	5660	0
425	20230922	121000	215749460	5660	5660	5660	5660	0
426	20230922	120900	215749460	5660	5670	5670	5660	56
427	20230922	120800	215432490	5670	5670	5670	5670	0
428	20230922	120700	215432490	5670	5670	5670	5670	2444
429	20230922	120600	201575010	5680	5680	5700	5680	61
430	20230922	120500	201228510	5700	5700	5700	5700	0
431	20230922	120400	201228510	5700	5700	5700	5700	1
432	20230922	120300	201222810	5680	5680	5680	5680	0
433	20230922	120200	201222810	5680	5680	5680	5680	0
434	20230922	120100	201222810	5680	5680	5680	5680	0
435	20230922	120000	201222810	5680	5680	5680	5680	0
436	20230922	115900	201222810	5680	5680	5680	5680	0
437	20230922	115800	201222810	5680	5680	5680	5680	0
438	20230922	115700	201222810	5680	5680	5680	5680	94
439	20230922	115600	200688890	5700	5700	5700	5700	0
440	20230922	115500	200688890	5700	5700	5700	5700	2
441	20230922	115400	200677490	5700	5700	5700	5700	0
442	20230922	115300	200677490	5700	5700	5700	5700	0
443	20230922	115200	200677490	5700	5700	5700	5700	0
444	20230922	115100	200677490	5700	5700	5700	5700	0
445	20230922	115000	200677490	5700	5700	5700	5700	0
446	20230922	114900	200677490	5700	5700	5700	5700	0
447	20230922	114800	200677490	5700	5700	5700	5700	353
448	20230922	114700	198665390	5680	5680	5680	5680	0
449	20230922	114600	198665390	5680	5680	5680	5680	0
450	20230922	114500	198665390	5680	5680	5680	5680	0
451	20230922	114400	198665390	5680	5680	5680	5680	0
452	20230922	114300	198665390	5680	5680	5680	5680	19
453	20230922	114200	198557470	5670	5670	5670	5670	0
454	20230922	114100	198557470	5670	5670	5670	5670	0
455	20230922	114000	198557470	5670	5670	5670	5670	0
456	20230922	113900	198557470	5670	5670	5670	5670	0
457	20230922	113800	198557470	5670	5670	5670	5670	0
458	20230922	113700	198557470	5670	5670	5670	5670	0
459	20230922	113600	198557470	5670	5670	5670	5670	0
460	20230922	113500	198557470	5670	5670	5670	5670	0
461	20230922	113400	198557470	5670	5680	5680	5670	176
462	20230922	113300	197559360	5680	5680	5680	5680	498
463	20230922	113200	194730720	5680	5680	5680	5680	0
464	20230922	113100	194730720	5680	5680	5680	5680	24
465	20230922	113000	194594400	5680	5680	5680	5680	0
466	20230922	112900	194594400	5680	5670	5680	5670	560
467	20230922	112800	191413950	5680	5680	5680	5680	1262
468	20230922	112700	184245790	5690	5690	5690	5690	0
469	20230922	112600	184245790	5690	5690	5690	5690	13
470	20230922	112500	184171820	5690	5690	5690	5690	204
471	20230922	112400	183011060	5700	5700	5700	5700	0
472	20230922	112300	183011060	5700	5700	5700	5700	200
473	20230922	112200	181871060	5700	5700	5700	5700	600
474	20230922	112100	178451060	5700	5700	5700	5700	0
475	20230922	112000	178451060	5700	5700	5700	5700	1
476	20230922	111900	178445360	5700	5700	5700	5700	0
477	20230922	111800	178445360	5700	5700	5700	5700	1
478	20230922	111700	178439660	5700	5700	5700	5700	20
479	20230922	111600	178325660	5690	5690	5690	5690	1022
480	20230922	111500	172510480	5690	5690	5690	5690	0
481	20230922	111400	172510480	5690	5690	5690	5690	295
482	20230922	111300	170831930	5690	5690	5690	5690	0
483	20230922	111200	170831930	5690	5690	5690	5690	0
484	20230922	111100	170831930	5690	5690	5690	5690	0
485	20230922	111000	170831930	5690	5690	5690	5690	10
486	20230922	110900	170775030	5690	5690	5690	5690	0
487	20230922	110800	170775030	5690	5690	5690	5690	0
488	20230922	110700	170775030	5690	5690	5690	5690	0
489	20230922	110600	170775030	5690	5690	5690	5690	213
490	20230922	110500	169563060	5690	5690	5690	5690	1
491	20230922	110400	169557370	5690	5690	5690	5690	0
492	20230922	110300	169557370	5690	5690	5690	5690	0
493	20230922	110200	169557370	5690	5690	5690	5690	5
494	20230922	110100	169528920	5690	5690	5690	5690	111
495	20230922	110000	168897330	5690	5690	5690	5690	0
496	20230922	105900	168897330	5690	5690	5690	5690	0
497	20230922	105800	168897330	5690	5680	5690	5680	92
498	20230922	105700	168374760	5680	5680	5680	5680	0
499	20230922	105600	168374760	5680	5680	5680	5680	3
500	20230922	105500	168357720	5680	5680	5680	5680	0
501	20230922	105400	168357720	5680	5680	5680	5680	0
502	20230922	105300	168357720	5680	5680	5680	5680	0
503	20230922	105200	168357720	5680	5680	5680	5680	30
504	20230922	105100	168187320	5680	5680	5680	5680	0
505	20230922	105000	168187320	5680	5680	5680	5680	0
506	20230922	104900	168187320	5680	5680	5680	5680	0
507	20230922	104800	168187320	5680	5680	5680	5680	124
508	20230922	104700	167483000	5680	5680	5680	5680	10
509	20230922	104600	167426200	5670	5670	5670	5670	0
510	20230922	104500	167426200	5670	5670	5670	5670	93
511	20230922	104400	166898890	5690	5690	5690	5690	0
512	20230922	104300	166898890	5690	5690	5690	5690	0
513	20230922	104200	166898890	5690	5690	5690	5690	0
514	20230922	104100	166898890	5690	5690	5690	5690	0
515	20230922	104000	166898890	5690	5690	5690	5690	0
516	20230922	103900	166898890	5690	5690	5690	5690	0
517	20230922	103800	166898890	5690	5690	5690	5690	0
518	20230922	103700	166898890	5690	5690	5690	5690	0
519	20230922	103600	166898890	5690	5690	5690	5690	1
520	20230922	103500	166893200	5690	5690	5690	5690	0
521	20230922	103400	166893200	5690	5690	5690	5690	1
522	20230922	103300	166887510	5670	5670	5670	5670	0
523	20230922	103200	166887510	5670	5670	5670	5670	0
524	20230922	103100	166887510	5670	5660	5670	5660	1348
525	20230922	103000	159252210	5650	5650	5650	5650	0
526	20230922	102900	159252210	5650	5650	5650	5650	5
527	20230922	102800	159223960	5640	5640	5640	5640	0
528	20230922	102700	159223960	5640	5640	5640	5640	10
529	20230922	102600	159167560	5650	5650	5650	5650	6
530	20230922	102500	159133660	5650	5650	5650	5650	0
531	20230922	102400	159133660	5650	5650	5650	5650	0
532	20230922	102300	159133660	5650	5650	5650	5650	0
533	20230922	102200	159133660	5650	5650	5650	5650	9
534	20230922	102100	159082810	5650	5660	5660	5650	38
535	20230922	102000	158868100	5670	5670	5670	5670	0
536	20230922	101900	158868100	5670	5670	5670	5670	1
537	20230922	101800	158862430	5680	5650	5680	5650	2
538	20230922	101700	158851100	5650	5650	5650	5650	12
539	20230922	101600	158783300	5680	5680	5680	5680	2
540	20230922	101500	158771940	5640	5640	5640	5640	0
541	20230922	101400	158771940	5640	5640	5640	5640	0
542	20230922	101300	158771940	5640	5640	5640	5640	9
543	20230922	101200	158721180	5630	5630	5630	5630	0
544	20230922	101100	158721180	5630	5630	5630	5630	0
545	20230922	101000	158721180	5630	5650	5650	5630	700
546	20230922	100900	154772500	5650	5650	5650	5650	228
547	20230922	100800	153484300	5640	5650	5650	5640	192
548	20230922	100700	152401410	5640	5650	5650	5640	30
549	20230922	100600	152232190	5650	5650	5650	5650	13
550	20230922	100500	152158740	5660	5660	5660	5660	2
551	20230922	100400	152147420	5660	5660	5660	5660	0
552	20230922	100300	152147420	5660	5660	5660	5660	0
553	20230922	100200	152147420	5660	5650	5660	5650	730
554	20230922	100100	148022850	5660	5670	5670	5660	1461
555	20230922	100000	139743270	5680	5680	5680	5680	0
556	20230922	095900	139743270	5680	5680	5680	5680	5
557	20230922	095800	139714870	5680	5680	5680	5680	405
558	20230922	095700	137414470	5710	5710	5710	5710	0
559	20230922	095600	137414470	5710	5710	5710	5710	201
560	20230922	095500	136266760	5710	5710	5710	5710	0
561	20230922	095400	136266760	5710	5710	5710	5710	2
562	20230922	095300	136255340	5710	5710	5710	5710	0
563	20230922	095200	136255340	5710	5710	5710	5710	1
564	20230922	095100	136249630	5670	5670	5670	5670	0
565	20230922	095000	136249630	5670	5720	5720	5670	200
566	20230922	094900	135114350	5710	5710	5710	5710	1
567	20230922	094800	135108640	5710	5690	5710	5690	784
568	20230922	094700	130635860	5660	5670	5670	5660	232
569	20230922	094600	129321180	5680	5680	5680	5680	491
570	20230922	094500	126532300	5690	5690	5690	5690	200
571	20230922	094400	125394300	5690	5690	5690	5690	0
572	20230922	094300	125394300	5690	5690	5690	5690	100
573	20230922	094200	124825300	5690	5690	5690	5690	0
574	20230922	094100	124825300	5690	5690	5690	5690	0
575	20230922	094000	124825300	5690	5690	5690	5690	100
576	20230922	093900	124256300	5700	5700	5700	5700	474
577	20230922	093800	121554500	5720	5700	5720	5700	1600
578	20230922	093700	112419520	5700	5690	5700	5690	234
579	20230922	093600	111085980	5690	5680	5690	5680	251
580	20230922	093500	109658770	5680	5680	5680	5680	2
581	20230922	093400	109647410	5680	5680	5680	5680	0
582	20230922	093300	109647410	5680	5680	5680	5680	200
583	20230922	093200	108511410	5680	5680	5680	5680	4
584	20230922	093100	108488690	5680	5680	5680	5680	0
585	20230922	093000	108488690	5680	5680	5680	5680	1
586	20230922	092900	108483010	5650	5690	5690	5650	741
587	20230922	092800	104294360	5690	5690	5690	5690	1
588	20230922	092700	104288670	5690	5690	5690	5690	0
589	20230922	092600	104288670	5690	5690	5690	5690	0
590	20230922	092500	104288670	5690	5690	5690	5690	46
591	20230922	092400	104026930	5690	5690	5690	5690	1
592	20230922	092300	104021240	5690	5690	5690	5690	0
593	20230922	092200	104021240	5690	5660	5690	5660	157
594	20230922	092100	103132590	5650	5650	5650	5650	0
595	20230922	092000	103132590	5650	5650	5650	5650	0
596	20230922	091900	103132590	5650	5650	5650	5650	0
597	20230922	091800	103132590	5650	5720	5720	5650	4438
598	20230922	091700	77985070	5720	5720	5720	5720	10
599	20230922	091600	77927870	5670	5670	5670	5670	0
600	20230922	091500	77927870	5670	5680	5680	5670	500
601	20230922	091400	75092860	5680	5680	5680	5680	175
602	20230922	091300	74098860	5700	5670	5700	5670	1735
603	20230922	091200	64213090	5670	5650	5670	5650	1158
604	20230922	091100	57656490	5650	5640	5650	5640	406
605	20230922	091000	55365090	5650	5650	5650	5650	1
606	20230922	090900	55359440	5630	5620	5630	5620	881
607	20230922	090800	50405400	5610	5610	5610	5610	0
608	20230922	090700	50405400	5610	5580	5610	5580	695
609	20230922	090600	46511270	5580	5580	5580	5570	1379
610	20230922	090500	38819010	5620	5620	5620	5580	78
611	20230922	090400	38383330	5620	5630	5630	5590	2233
612	20230922	090300	25897340	5590	5600	5630	5590	1571
613	20230922	090200	17109090	5600	5590	5600	5570	1040
614	20230922	090100	11306040	5590	5600	5600	5560	1249
615	20230922	090000	4328840	5620	5600	5620	5600	772