KissMeData/102950/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	194600	30059340	5340	5330	5340	5330	48
3	20230914	194500	30059340	5340	5340	5340	5340	0
4	20230914	194400	30059340	5340	5340	5340	5340	0
5	20230914	194300	30059340	5340	5340	5340	5340	0
6	20230914	194200	30059340	5340	5340	5340	5340	0
7	20230914	194100	30059340	5340	5340	5340	5340	0
8	20230914	194000	30059340	5340	5340	5340	5340	0
9	20230914	193900	30059340	5340	5340	5340	5340	0
10	20230914	193800	30059340	5340	5340	5340	5340	0
11	20230914	193700	30059340	5340	5340	5340	5340	0
12	20230914	193600	30059340	5340	5340	5340	5340	0
13	20230914	193500	30059340	5340	5340	5340	5340	0
14	20230914	193400	30059340	5340	5340	5340	5340	0
15	20230914	193300	30059340	5340	5340	5340	5340	0
16	20230914	193200	30059340	5340	5340	5340	5340	0
17	20230914	193100	30059340	5340	5340	5340	5340	0
18	20230914	193000	30059340	5340	5340	5340	5340	0
19	20230914	192900	30059340	5340	5340	5340	5340	0
20	20230914	192800	30059340	5340	5340	5340	5340	0
21	20230914	192700	30059340	5340	5340	5340	5340	0
22	20230914	192600	30059340	5340	5340	5340	5340	0
23	20230914	192500	30059340	5340	5340	5340	5340	0
24	20230914	192400	30059340	5340	5340	5340	5340	0
25	20230914	192300	30059340	5340	5340	5340	5340	0
26	20230914	192200	30059340	5340	5340	5340	5340	0
27	20230914	192100	30059340	5340	5340	5340	5340	0
28	20230914	192000	30059340	5340	5340	5340	5340	0
29	20230914	191900	30059340	5340	5340	5340	5340	0
30	20230914	191800	30059340	5340	5340	5340	5340	0
31	20230914	191700	30059340	5340	5340	5340	5340	0
32	20230914	191600	30059340	5340	5330	5340	5330	48
33	20230914	191500	30059340	5340	5340	5340	5340	0
34	20230914	191400	30059340	5340	5340	5340	5340	0
35	20230914	191300	30059340	5340	5340	5340	5340	0
36	20230914	191200	30059340	5340	5340	5340	5340	0
37	20230914	191100	30059340	5340	5340	5340	5340	0
38	20230914	191000	30059340	5340	5340	5340	5340	0
39	20230914	190900	30059340	5340	5340	5340	5340	0
40	20230914	190800	30059340	5340	5340	5340	5340	0
41	20230914	190700	30059340	5340	5340	5340	5340	0
42	20230914	190600	30059340	5340	5340	5340	5340	0
43	20230914	190500	30059340	5340	5340	5340	5340	0
44	20230914	190400	30059340	5340	5340	5340	5340	0
45	20230914	190300	30059340	5340	5340	5340	5340	0
46	20230914	190200	30059340	5340	5340	5340	5340	0
47	20230914	190100	30059340	5340	5340	5340	5340	0
48	20230914	190000	30059340	5340	5340	5340	5340	0
49	20230914	185900	30059340	5340	5340	5340	5340	0
50	20230914	185800	30059340	5340	5340	5340	5340	0
51	20230914	185700	30059340	5340	5340	5340	5340	0
52	20230914	185600	30059340	5340	5340	5340	5340	0
53	20230914	185500	30059340	5340	5340	5340	5340	0
54	20230914	185400	30059340	5340	5340	5340	5340	0
55	20230914	185300	30059340	5340	5340	5340	5340	0
56	20230914	185200	30059340	5340	5340	5340	5340	0
57	20230914	185100	30059340	5340	5340	5340	5340	0
58	20230914	185000	30059340	5340	5340	5340	5340	0
59	20230914	184900	30059340	5340	5340	5340	5340	0
60	20230914	184800	30059340	5340	5340	5340	5340	0
61	20230914	184700	30059340	5340	5340	5340	5340	0
62	20230914	184600	30059340	5340	5330	5340	5330	48
63	20230914	184500	30059340	5340	5340	5340	5340	0
64	20230914	184400	30059340	5340	5340	5340	5340	0
65	20230914	184300	30059340	5340	5340	5340	5340	0
66	20230914	184200	30059340	5340	5340	5340	5340	0
67	20230914	184100	30059340	5340	5340	5340	5340	0
68	20230914	184000	30059340	5340	5340	5340	5340	0
69	20230914	183900	30059340	5340	5340	5340	5340	0
70	20230914	183800	30059340	5340	5340	5340	5340	0
71	20230914	183700	30059340	5340	5340	5340	5340	0
72	20230914	183600	30059340	5340	5340	5340	5340	0
73	20230914	183500	30059340	5340	5340	5340	5340	0
74	20230914	183400	30059340	5340	5340	5340	5340	0
75	20230914	183300	30059340	5340	5340	5340	5340	0
76	20230914	183200	30059340	5340	5340	5340	5340	0
77	20230914	183100	30059340	5340	5340	5340	5340	0
78	20230914	183000	30059340	5340	5340	5340	5340	0
79	20230914	182900	30059340	5340	5340	5340	5340	0
80	20230914	182800	30059340	5340	5340	5340	5340	0
81	20230914	182700	30059340	5340	5340	5340	5340	0
82	20230914	182600	30059340	5340	5340	5340	5340	0
83	20230914	182500	30059340	5340	5340	5340	5340	0
84	20230914	182400	30059340	5340	5340	5340	5340	0
85	20230914	182300	30059340	5340	5340	5340	5340	0
86	20230914	182200	30059340	5340	5340	5340	5340	0
87	20230914	182100	30059340	5340	5340	5340	5340	0
88	20230914	182000	30059340	5340	5340	5340	5340	0
89	20230914	181900	30059340	5340	5340	5340	5340	0
90	20230914	181800	30059340	5340	5340	5340	5340	0
91	20230914	181700	30059340	5340	5340	5340	5340	0
92	20230914	181600	30059340	5340	5330	5340	5330	48
93	20230914	181500	30059340	5340	5340	5340	5340	0
94	20230914	181400	30059340	5340	5340	5340	5340	0
95	20230914	181300	30059340	5340	5340	5340	5340	0
96	20230914	181200	30059340	5340	5340	5340	5340	0
97	20230914	181100	30059340	5340	5340	5340	5340	0
98	20230914	181000	30059340	5340	5340	5340	5340	0
99	20230914	180900	30059340	5340	5340	5340	5340	0
100	20230914	180800	30059340	5340	5340	5340	5340	0
101	20230914	180700	30059340	5340	5340	5340	5340	0
102	20230914	180600	30059340	5340	5340	5340	5340	0
103	20230914	180500	30059340	5340	5340	5340	5340	0
104	20230914	180400	30059340	5340	5340	5340	5340	0
105	20230914	180300	30059340	5340	5340	5340	5340	0
106	20230914	180200	30059340	5340	5340	5340	5340	0
107	20230914	180100	30059340	5340	5340	5340	5340	0
108	20230914	180000	30059340	5340	5340	5340	5340	0
109	20230914	175900	30059340	5340	5340	5340	5340	0
110	20230914	175800	30059340	5340	5340	5340	5340	0
111	20230914	175700	30059340	5340	5340	5340	5340	0
112	20230914	175600	30059340	5340	5340	5340	5340	0
113	20230914	175500	30059340	5340	5340	5340	5340	0
114	20230914	175400	30059340	5340	5340	5340	5340	0
115	20230914	175300	30059340	5340	5340	5340	5340	0
116	20230914	175200	30059340	5340	5340	5340	5340	0
117	20230914	175100	30059340	5340	5340	5340	5340	0
118	20230914	175000	30059340	5340	5340	5340	5340	0
119	20230914	174900	30059340	5340	5340	5340	5340	0
120	20230914	174800	30059340	5340	5340	5340	5340	0
121	20230914	174700	30059340	5340	5340	5340	5340	0
122	20230914	174600	30059340	5340	5330	5340	5330	48
123	20230914	174500	30059340	5340	5340	5340	5340	0
124	20230914	174400	30059340	5340	5340	5340	5340	0
125	20230914	174300	30059340	5340	5340	5340	5340	0
126	20230914	174200	30059340	5340	5340	5340	5340	0
127	20230914	174100	30059340	5340	5340	5340	5340	0
128	20230914	174000	30059340	5340	5340	5340	5340	0
129	20230914	173900	30059340	5340	5340	5340	5340	0
130	20230914	173800	30059340	5340	5340	5340	5340	0
131	20230914	173700	30059340	5340	5340	5340	5340	0
132	20230914	173600	30059340	5340	5340	5340	5340	0
133	20230914	173500	30059340	5340	5340	5340	5340	0
134	20230914	173400	30059340	5340	5340	5340	5340	0
135	20230914	173300	30059340	5340	5340	5340	5340	0
136	20230914	173200	30059340	5340	5340	5340	5340	0
137	20230914	173100	30059340	5340	5340	5340	5340	0
138	20230914	173000	30059340	5340	5340	5340	5340	0
139	20230914	172900	30059340	5340	5340	5340	5340	0
140	20230914	172800	30059340	5340	5340	5340	5340	0
141	20230914	172700	30059340	5340	5340	5340	5340	0
142	20230914	172600	30059340	5340	5340	5340	5340	0
143	20230914	172500	30059340	5340	5340	5340	5340	0
144	20230914	172400	30059340	5340	5340	5340	5340	0
145	20230914	172300	30059340	5340	5340	5340	5340	0
146	20230914	172200	30059340	5340	5340	5340	5340	0
147	20230914	172100	30059340	5340	5340	5340	5340	0
148	20230914	172000	30059340	5340	5340	5340	5340	0
149	20230914	171900	30059340	5340	5340	5340	5340	0
150	20230914	171800	30059340	5340	5340	5340	5340	0
151	20230914	171700	30059340	5340	5340	5340	5340	0
152	20230914	171600	30059340	5340	5330	5340	5330	48
153	20230914	171500	30059340	5340	5340	5340	5340	0
154	20230914	171400	30059340	5340	5340	5340	5340	0
155	20230914	171300	30059340	5340	5340	5340	5340	0
156	20230914	171200	30059340	5340	5340	5340	5340	0
157	20230914	171100	30059340	5340	5340	5340	5340	0
158	20230914	171000	30059340	5340	5340	5340	5340	0
159	20230914	170900	30059340	5340	5340	5340	5340	0
160	20230914	170800	30059340	5340	5340	5340	5340	0
161	20230914	170700	30059340	5340	5340	5340	5340	0
162	20230914	170600	30059340	5340	5340	5340	5340	0
163	20230914	170500	30059340	5340	5340	5340	5340	0
164	20230914	170400	30059340	5340	5340	5340	5340	0
165	20230914	170300	30059340	5340	5340	5340	5340	0
166	20230914	170200	30059340	5340	5340	5340	5340	0
167	20230914	170100	30059340	5340	5340	5340	5340	0
168	20230914	170000	30059340	5340	5340	5340	5340	0
169	20230914	165900	30059340	5340	5340	5340	5340	0
170	20230914	165800	30059340	5340	5340	5340	5340	0
171	20230914	165700	30059340	5340	5340	5340	5340	0
172	20230914	165600	30059340	5340	5340	5340	5340	0
173	20230914	165500	30059340	5340	5340	5340	5340	0
174	20230914	165400	30059340	5340	5340	5340	5340	0
175	20230914	165300	30059340	5340	5340	5340	5340	0
176	20230914	165200	30059340	5340	5340	5340	5340	0
177	20230914	165100	30059340	5340	5340	5340	5340	0
178	20230914	165000	30059340	5340	5340	5340	5340	0
179	20230914	164900	30059340	5340	5340	5340	5340	0
180	20230914	164800	30059340	5340	5340	5340	5340	0
181	20230914	164700	30059340	5340	5340	5340	5340	0
182	20230914	164600	30059340	5340	5330	5340	5330	48
183	20230914	164500	30059340	5340	5340	5340	5340	0
184	20230914	164400	30059340	5340	5340	5340	5340	0
185	20230914	164300	30059340	5340	5340	5340	5340	0
186	20230914	164200	30059340	5340	5340	5340	5340	0
187	20230914	164100	30059340	5340	5340	5340	5340	0
188	20230914	164000	30059340	5340	5340	5340	5340	0
189	20230914	163900	30059340	5340	5340	5340	5340	0
190	20230914	163800	30059340	5340	5340	5340	5340	0
191	20230914	163700	30059340	5340	5340	5340	5340	0
192	20230914	163600	30059340	5340	5340	5340	5340	0
193	20230914	163500	30059340	5340	5340	5340	5340	0
194	20230914	163400	30059340	5340	5340	5340	5340	0
195	20230914	163300	30059340	5340	5340	5340	5340	0
196	20230914	163200	30059340	5340	5340	5340	5340	0
197	20230914	163100	30059340	5340	5340	5340	5340	0
198	20230914	163000	30059340	5340	5340	5340	5340	0
199	20230914	162900	30059340	5340	5340	5340	5340	0
200	20230914	162800	30059340	5340	5340	5340	5340	0
201	20230914	162700	30059340	5340	5340	5340	5340	0
202	20230914	162600	30059340	5340	5340	5340	5340	0
203	20230914	162500	30059340	5340	5340	5340	5340	0
204	20230914	162400	30059340	5340	5340	5340	5340	0
205	20230914	162300	30059340	5340	5340	5340	5340	0
206	20230914	162200	30059340	5340	5340	5340	5340	0
207	20230914	162100	30059340	5340	5340	5340	5340	0
208	20230914	162000	30059340	5340	5340	5340	5340	0
209	20230914	161900	30059340	5340	5340	5340	5340	0
210	20230914	161800	30059340	5340	5340	5340	5340	0
211	20230914	161700	30059340	5340	5340	5340	5340	0
212	20230914	161600	30059340	5340	5330	5340	5330	48
213	20230914	161500	30059340	5340	5340	5340	5340	0
214	20230914	161400	30059340	5340	5340	5340	5340	0
215	20230914	161300	30059340	5340	5340	5340	5340	0
216	20230914	161200	30059340	5340	5340	5340	5340	0
217	20230914	161100	30059340	5340	5340	5340	5340	0
218	20230914	161000	30059340	5340	5340	5340	5340	0
219	20230914	160900	30059340	5340	5340	5340	5340	0
220	20230914	160800	30059340	5340	5340	5340	5340	0
221	20230914	160700	30059340	5340	5340	5340	5340	0
222	20230914	160600	30059340	5340	5340	5340	5340	0
223	20230914	160500	30059340	5340	5340	5340	5340	0
224	20230914	160400	30059340	5340	5340	5340	5340	0
225	20230914	160300	30059340	5340	5340	5340	5340	0
226	20230914	160200	30059340	5340	5340	5340	5340	0
227	20230914	160100	30059340	5340	5340	5340	5340	0
228	20230914	160000	30059340	5340	5340	5340	5340	0
229	20230914	155900	30059340	5340	5340	5340	5340	0
230	20230914	155800	30059340	5340	5340	5340	5340	0
231	20230914	155700	30059340	5340	5340	5340	5340	0
232	20230914	155600	30059340	5340	5340	5340	5340	0
233	20230914	155500	30059340	5340	5340	5340	5340	0
234	20230914	155400	30059340	5340	5340	5340	5340	0
235	20230914	155300	30059340	5340	5340	5340	5340	0
236	20230914	155200	30059340	5340	5340	5340	5340	0
237	20230914	155100	30059340	5340	5340	5340	5340	0
238	20230914	155000	30059340	5340	5340	5340	5340	0
239	20230914	154900	30059340	5340	5340	5340	5340	0
240	20230914	154800	30059340	5340	5340	5340	5340	0
241	20230914	154700	30059340	5340	5340	5340	5340	0
242	20230914	154600	30059340	5340	5330	5340	5330	48
243	20230914	154500	30059340	5340	5340	5340	5340	0
244	20230914	154400	30059340	5340	5340	5340	5340	0
245	20230914	154300	30059340	5340	5340	5340	5340	0
246	20230914	154200	30059340	5340	5340	5340	5340	0
247	20230914	154100	30059340	5340	5340	5340	5340	0
248	20230914	154000	30059340	5340	5340	5340	5340	0
249	20230914	153900	30059340	5340	5340	5340	5340	0
250	20230914	153800	30059340	5340	5340	5340	5340	0
251	20230914	153700	30059340	5340	5340	5340	5340	0
252	20230914	153600	30059340	5340	5340	5340	5340	0
253	20230914	153500	30059340	5340	5340	5340	5340	0
254	20230914	153400	30059340	5340	5340	5340	5340	0
255	20230914	153300	30059340	5340	5340	5340	5340	0
256	20230914	153200	30059340	5340	5340	5340	5340	0
257	20230914	153100	30059340	5340	5340	5340	5340	0
258	20230914	153000	30059340	5340	5340	5340	5340	0
259	20230914	152900	30059340	5340	5340	5340	5340	0
260	20230914	152800	30059340	5340	5340	5340	5340	0
261	20230914	152700	30059340	5340	5340	5340	5340	0
262	20230914	152600	30059340	5340	5340	5340	5340	0
263	20230914	152500	30059340	5340	5340	5340	5340	0
264	20230914	152400	30059340	5340	5340	5340	5340	0
265	20230914	152300	30059340	5340	5340	5340	5340	0
266	20230914	152200	30059340	5340	5340	5340	5340	0
267	20230914	152100	30059340	5340	5340	5340	5340	0
268	20230914	152000	30059340	5340	5340	5340	5340	0
269	20230914	151900	30059340	5340	5340	5340	5340	0
270	20230914	151800	30059340	5340	5340	5340	5340	0
271	20230914	151700	30059340	5340	5330	5340	5330	48
272	20230914	151600	29803490	5330	5330	5330	5330	20
273	20230914	151500	29696890	5330	5330	5330	5330	30
274	20230914	151400	29536990	5340	5340	5340	5340	0
275	20230914	151300	29536990	5340	5340	5340	5340	0
276	20230914	151200	29536990	5340	5340	5340	5340	0
277	20230914	151100	29536990	5340	5340	5340	5340	0
278	20230914	151000	29536990	5340	5340	5340	5340	0
279	20230914	150900	29536990	5340	5340	5340	5340	0
280	20230914	150800	29536990	5340	5340	5340	5340	0
281	20230914	150700	29536990	5340	5340	5340	5340	0
282	20230914	150600	29536990	5340	5340	5340	5340	0
283	20230914	150500	29536990	5340	5340	5340	5340	0
284	20230914	150400	29536990	5340	5340	5340	5340	0
285	20230914	150300	29536990	5340	5340	5340	5340	0
286	20230914	150200	29536990	5340	5340	5340	5340	0
287	20230914	150100	29536990	5340	5340	5340	5340	0
288	20230914	150000	29536990	5340	5340	5340	5340	0
289	20230914	145900	29536990	5340	5340	5340	5340	0
290	20230914	145800	29536990	5340	5340	5340	5340	0
291	20230914	145700	29536990	5340	5340	5340	5340	0
292	20230914	145600	29536990	5340	5340	5340	5340	0
293	20230914	145500	29536990	5340	5340	5340	5340	0
294	20230914	145400	29536990	5340	5340	5340	5340	0
295	20230914	145300	29536990	5340	5340	5340	5340	0
296	20230914	145200	29536990	5340	5340	5340	5340	0
297	20230914	145100	29536990	5340	5340	5340	5340	0
298	20230914	145000	29536990	5340	5340	5340	5340	0
299	20230914	144900	29536990	5340	5340	5340	5340	0
300	20230914	144800	29536990	5340	5340	5340	5340	1
301	20230914	144700	29531650	5330	5330	5330	5330	0
302	20230914	144600	29531650	5330	5330	5330	5330	0
303	20230914	144500	29531650	5330	5330	5330	5330	0
304	20230914	144400	29531650	5330	5330	5330	5330	0
305	20230914	144300	29531650	5330	5330	5330	5330	195
306	20230914	144200	28492300	5330	5330	5330	5330	0
307	20230914	144100	28492300	5330	5330	5330	5330	0
308	20230914	144000	28492300	5330	5330	5330	5330	0
309	20230914	143900	28492300	5330	5330	5330	5330	0
310	20230914	143800	28492300	5330	5330	5330	5330	0
311	20230914	143700	28492300	5330	5330	5330	5330	0
312	20230914	143600	28492300	5330	5330	5330	5330	0
313	20230914	143500	28492300	5330	5330	5330	5330	0
314	20230914	143400	28492300	5330	5330	5330	5330	0
315	20230914	143300	28492300	5330	5330	5330	5330	0
316	20230914	143200	28492300	5330	5330	5330	5330	0
317	20230914	143100	28492300	5330	5330	5330	5330	0
318	20230914	143000	28492300	5330	5330	5330	5330	0
319	20230914	142900	28492300	5330	5330	5330	5330	0
320	20230914	142800	28492300	5330	5330	5330	5330	0
321	20230914	142700	28492300	5330	5330	5330	5330	0
322	20230914	142600	28492300	5330	5330	5330	5330	0
323	20230914	142500	28492300	5330	5330	5330	5330	0
324	20230914	142400	28492300	5330	5330	5330	5330	0
325	20230914	142300	28492300	5330	5330	5330	5330	0
326	20230914	142200	28492300	5330	5330	5330	5330	0
327	20230914	142100	28492300	5330	5330	5330	5330	91
328	20230914	142000	28007270	5340	5340	5340	5340	0
329	20230914	141900	28007270	5340	5340	5340	5340	0
330	20230914	141800	28007270	5340	5340	5340	5340	0
331	20230914	141700	28007270	5340	5340	5340	5340	0
332	20230914	141600	28007270	5340	5340	5340	5340	0
333	20230914	141500	28007270	5340	5340	5340	5340	0
334	20230914	141400	28007270	5340	5340	5340	5340	0
335	20230914	141300	28007270	5340	5340	5340	5340	0
336	20230914	141200	28007270	5340	5340	5340	5340	0
337	20230914	141100	28007270	5340	5340	5340	5340	0
338	20230914	141000	28007270	5340	5340	5340	5340	0
339	20230914	140900	28007270	5340	5340	5340	5340	0
340	20230914	140800	28007270	5340	5340	5340	5340	0
341	20230914	140700	28007270	5340	5340	5340	5340	0
342	20230914	140600	28007270	5340	5340	5340	5340	0
343	20230914	140500	28007270	5340	5340	5340	5340	0
344	20230914	140400	28007270	5340	5340	5340	5340	0
345	20230914	140300	28007270	5340	5340	5340	5340	0
346	20230914	140200	28007270	5340	5340	5340	5340	0
347	20230914	140100	28007270	5340	5340	5340	5340	0
348	20230914	140000	28007270	5340	5340	5340	5340	0
349	20230914	135900	28007270	5340	5340	5340	5340	0
350	20230914	135800	28007270	5340	5340	5340	5340	0
351	20230914	135700	28007270	5340	5340	5340	5340	0
352	20230914	135600	28007270	5340	5340	5340	5340	0
353	20230914	135500	28007270	5340	5340	5340	5340	0
354	20230914	135400	28007270	5340	5340	5340	5340	0
355	20230914	135300	28007270	5340	5340	5340	5340	0
356	20230914	135200	28007270	5340	5340	5340	5340	0
357	20230914	135100	28007270	5340	5340	5340	5340	0
358	20230914	135000	28007270	5340	5340	5340	5340	0
359	20230914	134900	28007270	5340	5340	5340	5340	0
360	20230914	134800	28007270	5340	5340	5340	5340	0
361	20230914	134700	28007270	5340	5340	5340	5340	0
362	20230914	134600	28007270	5340	5340	5340	5340	1
363	20230914	134500	28001930	5280	5300	5300	5280	123
364	20230914	134400	27352080	5320	5320	5320	5320	14
365	20230914	134300	27277600	5340	5340	5340	5340	0
366	20230914	134200	27277600	5340	5340	5340	5340	0
367	20230914	134100	27277600	5340	5340	5340	5340	0
368	20230914	134000	27277600	5340	5340	5340	5340	0
369	20230914	133900	27277600	5340	5340	5340	5340	0
370	20230914	133800	27277600	5340	5340	5340	5340	0
371	20230914	133700	27277600	5340	5340	5340	5340	0
372	20230914	133600	27277600	5340	5340	5340	5340	0
373	20230914	133500	27277600	5340	5340	5340	5340	0
374	20230914	133400	27277600	5340	5340	5340	5340	2
375	20230914	133300	27266920	5340	5340	5340	5340	0
376	20230914	133200	27266920	5340	5340	5340	5340	0
377	20230914	133100	27266920	5340	5340	5340	5340	0
378	20230914	133000	27266920	5340	5340	5340	5340	0
379	20230914	132900	27266920	5340	5340	5340	5340	0
380	20230914	132800	27266920	5340	5340	5340	5340	0
381	20230914	132700	27266920	5340	5340	5340	5340	0
382	20230914	132600	27266920	5340	5340	5340	5340	0
383	20230914	132500	27266920	5340	5340	5340	5340	0
384	20230914	132400	27266920	5340	5340	5340	5340	0
385	20230914	132300	27266920	5340	5340	5340	5340	0
386	20230914	132200	27266920	5340	5340	5340	5340	0
387	20230914	132100	27266920	5340	5340	5340	5340	0
388	20230914	132000	27266920	5340	5340	5340	5340	0
389	20230914	131900	27266920	5340	5340	5340	5340	0
390	20230914	131800	27266920	5340	5340	5340	5340	0
391	20230914	131700	27266920	5340	5340	5340	5340	0
392	20230914	131600	27266920	5340	5340	5340	5340	0
393	20230914	131500	27266920	5340	5340	5340	5340	0
394	20230914	131400	27266920	5340	5340	5340	5340	0
395	20230914	131300	27266920	5340	5340	5340	5340	0
396	20230914	131200	27266920	5340	5340	5340	5340	0
397	20230914	131100	27266920	5340	5340	5340	5340	0
398	20230914	131000	27266920	5340	5340	5340	5340	0
399	20230914	130900	27266920	5340	5340	5340	5340	0
400	20230914	130800	27266920	5340	5340	5340	5340	0
401	20230914	130700	27266920	5340	5340	5340	5340	0
402	20230914	130600	27266920	5340	5340	5340	5340	0
403	20230914	130500	27266920	5340	5340	5340	5340	0
404	20230914	130400	27266920	5340	5340	5340	5340	0
405	20230914	130300	27266920	5340	5340	5340	5340	0
406	20230914	130200	27266920	5340	5340	5340	5340	0
407	20230914	130100	27266920	5340	5340	5340	5340	0
408	20230914	130000	27266920	5340	5340	5340	5340	0
409	20230914	125900	27266920	5340	5340	5340	5340	0
410	20230914	125800	27266920	5340	5340	5340	5340	0
411	20230914	125700	27266920	5340	5340	5340	5340	1
412	20230914	125600	27261580	5320	5320	5320	5320	0
413	20230914	125500	27261580	5320	5320	5320	5320	0
414	20230914	125400	27261580	5320	5320	5320	5320	0
415	20230914	125300	27261580	5320	5320	5320	5320	0
416	20230914	125200	27261580	5320	5320	5320	5320	89
417	20230914	125100	26788100	5340	5340	5340	5340	0
418	20230914	125000	26788100	5340	5340	5340	5340	1
419	20230914	124900	26782760	5330	5320	5330	5320	50
420	20230914	124800	26516720	5320	5320	5320	5320	0
421	20230914	124700	26516720	5320	5320	5320	5320	41
422	20230914	124600	26298600	5330	5330	5330	5330	0
423	20230914	124500	26298600	5330	5330	5330	5330	0
424	20230914	124400	26298600	5330	5330	5330	5330	0
425	20230914	124300	26298600	5330	5330	5330	5330	0
426	20230914	124200	26298600	5330	5330	5330	5330	0
427	20230914	124100	26298600	5330	5330	5330	5330	0
428	20230914	124000	26298600	5330	5330	5330	5330	0
429	20230914	123900	26298600	5330	5330	5330	5330	0
430	20230914	123800	26298600	5330	5330	5330	5330	0
431	20230914	123700	26298600	5330	5330	5330	5330	0
432	20230914	123600	26298600	5330	5330	5330	5330	1
433	20230914	123500	26293270	5320	5320	5320	5320	0
434	20230914	123400	26293270	5320	5320	5320	5320	55
435	20230914	123300	26000670	5320	5320	5320	5320	0
436	20230914	123200	26000670	5320	5320	5320	5320	0
437	20230914	123100	26000670	5320	5320	5320	5320	0
438	20230914	123000	26000670	5320	5320	5320	5320	200
439	20230914	122900	24936670	5330	5330	5330	5330	0
440	20230914	122800	24936670	5330	5330	5330	5330	0
441	20230914	122700	24936670	5330	5330	5330	5330	0
442	20230914	122600	24936670	5330	5330	5330	5330	0
443	20230914	122500	24936670	5330	5330	5330	5330	0
444	20230914	122400	24936670	5330	5330	5330	5330	0
445	20230914	122300	24936670	5330	5330	5330	5330	0
446	20230914	122200	24936670	5330	5330	5330	5330	0
447	20230914	122100	24936670	5330	5330	5330	5330	0
448	20230914	122000	24936670	5330	5330	5330	5330	0
449	20230914	121900	24936670	5330	5330	5330	5330	0
450	20230914	121800	24936670	5330	5330	5330	5330	0
451	20230914	121700	24936670	5330	5330	5330	5330	0
452	20230914	121600	24936670	5330	5330	5330	5330	0
453	20230914	121500	24936670	5330	5330	5330	5330	0
454	20230914	121400	24936670	5330	5330	5330	5330	0
455	20230914	121300	24936670	5330	5330	5330	5330	0
456	20230914	121200	24936670	5330	5330	5330	5330	0
457	20230914	121100	24936670	5330	5330	5330	5330	0
458	20230914	121000	24936670	5330	5330	5330	5330	0
459	20230914	120900	24936670	5330	5330	5330	5330	0
460	20230914	120800	24936670	5330	5330	5330	5330	0
461	20230914	120700	24936670	5330	5330	5330	5330	0
462	20230914	120600	24936670	5330	5330	5330	5330	0
463	20230914	120500	24936670	5330	5330	5330	5330	0
464	20230914	120400	24936670	5330	5330	5330	5330	0
465	20230914	120300	24936670	5330	5330	5330	5330	0
466	20230914	120200	24936670	5330	5330	5330	5330	0
467	20230914	120100	24936670	5330	5330	5330	5330	0
468	20230914	120000	24936670	5330	5330	5330	5330	1
469	20230914	115900	24931340	5330	5330	5330	5330	0
470	20230914	115800	24931340	5330	5330	5330	5330	0
471	20230914	115700	24931340	5330	5330	5330	5330	0
472	20230914	115600	24931340	5330	5330	5330	5330	0
473	20230914	115500	24931340	5330	5330	5330	5330	0
474	20230914	115400	24931340	5330	5330	5330	5330	0
475	20230914	115300	24931340	5330	5330	5330	5330	0
476	20230914	115200	24931340	5330	5330	5330	5330	0
477	20230914	115100	24931340	5330	5330	5330	5330	0
478	20230914	115000	24931340	5330	5330	5330	5330	0
479	20230914	114900	24931340	5330	5330	5330	5330	2
480	20230914	114800	24920680	5340	5340	5340	5340	0
481	20230914	114700	24920680	5340	5340	5340	5340	0
482	20230914	114600	24920680	5340	5340	5340	5340	0
483	20230914	114500	24920680	5340	5340	5340	5340	0
484	20230914	114400	24920680	5340	5340	5340	5340	0
485	20230914	114300	24920680	5340	5340	5340	5340	0
486	20230914	114200	24920680	5340	5340	5340	5340	0
487	20230914	114100	24920680	5340	5340	5340	5340	0
488	20230914	114000	24920680	5340	5340	5340	5340	0
489	20230914	113900	24920680	5340	5340	5340	5340	0
490	20230914	113800	24920680	5340	5340	5340	5340	0
491	20230914	113700	24920680	5340	5340	5340	5340	0
492	20230914	113600	24920680	5340	5340	5340	5340	0
493	20230914	113500	24920680	5340	5340	5340	5340	0
494	20230914	113400	24920680	5340	5340	5340	5340	0
495	20230914	113300	24920680	5340	5340	5340	5340	0
496	20230914	113200	24920680	5340	5340	5340	5340	0
497	20230914	113100	24920680	5340	5340	5340	5340	0
498	20230914	113000	24920680	5340	5340	5340	5340	0
499	20230914	112900	24920680	5340	5340	5340	5340	0
500	20230914	112800	24920680	5340	5340	5340	5340	3
501	20230914	112700	24904660	5340	5340	5340	5340	1
502	20230914	112600	24899320	5320	5320	5320	5320	89
503	20230914	112500	24425840	5320	5300	5320	5300	43
504	20230914	112400	24197900	5290	5290	5290	5290	0
505	20230914	112300	24197900	5290	5290	5290	5290	0
506	20230914	112200	24197900	5290	5290	5290	5290	5
507	20230914	112100	24171450	5300	5300	5300	5300	0
508	20230914	112000	24171450	5300	5300	5300	5300	0
509	20230914	111900	24171450	5300	5300	5300	5300	0
510	20230914	111800	24171450	5300	5300	5300	5300	0
511	20230914	111700	24171450	5300	5300	5300	5300	1
512	20230914	111600	24166150	5280	5280	5280	5280	69
513	20230914	111500	23801830	5280	5280	5280	5280	5
514	20230914	111400	23775430	5280	5280	5280	5280	0
515	20230914	111300	23775430	5280	5280	5280	5280	5
516	20230914	111200	23749030	5280	5280	5280	5280	0
517	20230914	111100	23749030	5280	5280	5280	5280	0
518	20230914	111000	23749030	5280	5280	5280	5280	0
519	20230914	110900	23749030	5280	5280	5280	5280	0
520	20230914	110800	23749030	5280	5280	5280	5280	20
521	20230914	110700	23643430	5280	5270	5280	5270	51
522	20230914	110600	23374650	5290	5290	5290	5290	0
523	20230914	110500	23374650	5290	5290	5290	5290	0
524	20230914	110400	23374650	5290	5290	5290	5290	0
525	20230914	110300	23374650	5290	5290	5290	5290	0
526	20230914	110200	23374650	5290	5290	5290	5290	0
527	20230914	110100	23374650	5290	5290	5290	5290	1
528	20230914	110000	23369360	5290	5290	5290	5290	0
529	20230914	105900	23369360	5290	5290	5290	5290	0
530	20230914	105800	23369360	5290	5290	5290	5290	0
531	20230914	105700	23369360	5290	5290	5290	5290	0
532	20230914	105600	23369360	5290	5290	5290	5290	0
533	20230914	105500	23369360	5290	5290	5290	5290	1
534	20230914	105400	23364070	5290	5230	5290	5230	81
535	20230914	105300	22940380	5230	5230	5230	5230	120
536	20230914	105200	22312780	5230	5230	5230	5230	125
537	20230914	105100	21659030	5230	5230	5230	5230	38
538	20230914	105000	21460290	5230	5220	5230	5220	210
539	20230914	104900	20362990	5230	5230	5230	5230	10
540	20230914	104800	20310690	5230	5200	5230	5200	224
541	20230914	104700	19142910	5220	5220	5220	5220	1
542	20230914	104600	19137690	5200	5220	5220	5200	110
543	20230914	104500	18565490	5220	5220	5220	5220	415
544	20230914	104400	16399190	5230	5290	5290	5230	667
545	20230914	104300	12902220	5310	5310	5310	5310	0
546	20230914	104200	12902220	5310	5310	5310	5310	0
547	20230914	104100	12902220	5310	5310	5310	5310	0
548	20230914	104000	12902220	5310	5310	5310	5310	1
549	20230914	103900	12896910	5320	5320	5320	5320	0
550	20230914	103800	12896910	5320	5320	5320	5320	0
551	20230914	103700	12896910	5320	5320	5320	5320	0
552	20230914	103600	12896910	5320	5320	5320	5320	0
553	20230914	103500	12896910	5320	5320	5320	5320	2
554	20230914	103400	12886270	5310	5310	5310	5310	0
555	20230914	103300	12886270	5310	5310	5310	5310	32
556	20230914	103200	12716350	5310	5290	5310	5290	173
557	20230914	103100	11800000	5290	5270	5290	5250	39
558	20230914	103000	11595180	5250	5280	5280	5250	100
559	20230914	102900	11070060	5450	5450	5450	5450	0
560	20230914	102800	11070060	5450	5450	5450	5450	0
561	20230914	102700	11070060	5450	5450	5450	5450	0
562	20230914	102600	11070060	5450	5450	5450	5450	0
563	20230914	102500	11070060	5450	5450	5450	5450	0
564	20230914	102400	11070060	5450	5450	5450	5450	0
565	20230914	102300	11070060	5450	5450	5450	5450	0
566	20230914	102200	11070060	5450	5450	5450	5450	0
567	20230914	102100	11070060	5450	5450	5450	5450	0
568	20230914	102000	11070060	5450	5450	5450	5450	0
569	20230914	101900	11070060	5450	5450	5450	5450	1
570	20230914	101800	11064610	5650	5650	5650	5650	0
571	20230914	101700	11064610	5650	5650	5650	5650	0
572	20230914	101600	11064610	5650	5650	5650	5650	0
573	20230914	101500	11064610	5650	5650	5650	5650	0
574	20230914	101400	11064610	5650	5650	5650	5650	0
575	20230914	101300	11064610	5650	5650	5650	5650	0
576	20230914	101200	11064610	5650	5650	5650	5650	0
577	20230914	101100	11064610	5650	5650	5650	5650	0
578	20230914	101000	11064610	5650	5650	5650	5650	0
579	20230914	100900	11064610	5650	5650	5650	5650	0
580	20230914	100800	11064610	5650	5650	5650	5650	0
581	20230914	100700	11064610	5650	5650	5650	5650	0
582	20230914	100600	11064610	5650	5650	5650	5650	0
583	20230914	100500	11064610	5650	5650	5650	5650	0
584	20230914	100400	11064610	5650	5650	5650	5650	0
585	20230914	100300	11064610	5650	5650	5650	5650	0
586	20230914	100200	11064610	5650	5650	5650	5650	0
587	20230914	100100	11064610	5650	5650	5650	5650	0
588	20230914	100000	11064610	5650	5650	5650	5650	1
589	20230914	095900	11058960	5300	5300	5300	5300	1
590	20230914	095800	11053660	5270	5270	5270	5270	0
591	20230914	095700	11053660	5270	5300	5300	5270	2
592	20230914	095600	11043090	5220	5220	5220	5220	0
593	20230914	095500	11043090	5220	5220	5220	5220	0
594	20230914	095400	11043090	5220	5350	5350	5220	1000
595	20230914	095300	5771340	5740	5740	5740	5740	0
596	20230914	095200	5771340	5740	5740	5740	5740	0
597	20230914	095100	5771340	5740	5740	5740	5740	0
598	20230914	095000	5771340	5740	5740	5740	5740	0
599	20230914	094900	5771340	5740	5740	5740	5740	0
600	20230914	094800	5771340	5740	5740	5740	5740	0
601	20230914	094700	5771340	5740	5740	5740	5740	0
602	20230914	094600	5771340	5740	5740	5740	5740	0
603	20230914	094500	5771340	5740	5740	5740	5740	0
604	20230914	094400	5771340	5740	5740	5740	5740	1
605	20230914	094300	5765600	5780	5780	5780	5780	0
606	20230914	094200	5765600	5780	5780	5780	5780	0
607	20230914	094100	5765600	5780	5780	5780	5780	0
608	20230914	094000	5765600	5780	5780	5780	5780	0
609	20230914	093900	5765600	5780	5780	5780	5780	0
610	20230914	093800	5765600	5780	5780	5780	5780	0
611	20230914	093700	5765600	5780	5780	5780	5780	0
612	20230914	093600	5765600	5780	5780	5780	5780	0
613	20230914	093500	5765600	5780	5780	5780	5780	0
614	20230914	093400	5765600	5780	5780	5780	5780	0
615	20230914	093300	5765600	5780	5780	5780	5780	0
616	20230914	093200	5765600	5780	5780	5780	5780	0
617	20230914	093100	5765600	5780	5780	5780	5780	0
618	20230914	093000	5765600	5780	5780	5780	5780	0
619	20230914	092900	5765600	5780	5780	5780	5780	1
620	20230914	092800	5759820	5790	5790	5790	5790	0
621	20230914	092700	5759820	5790	5790	5790	5790	50
622	20230914	092600	5470320	5790	5790	5790	5790	1
623	20230914	092500	5464530	5340	5340	5340	5340	142
624	20230914	092400	4706250	5340	5340	5340	5340	278
625	20230914	092300	3221730	5340	5350	5350	5340	439
626	20230914	092200	876000	5400	5400	5400	5400	160
627	20230914	092100	12000	5890	5890	5890	5890	0
628	20230914	092000	12000	5890	5890	5890	5890	0
629	20230914	091900	12000	5890	5890	5890	5890	0
630	20230914	091800	12000	5890	5890	5890	5890	0
631	20230914	091700	12000	5890	5890	5890	5890	0
632	20230914	091600	12000	5890	5890	5890	5890	0
633	20230914	091500	12000	5890	5890	5890	5890	0
634	20230914	091400	12000	5890	5890	5890	5890	0
635	20230914	091300	12000	5890	5890	5890	5890	1
636	20230914	091200	6110	6110	6110	6110	6110	0
637	20230914	091100	6110	6110	6110	6110	6110	0
638	20230914	091000	6110	6110	6110	6110	6110	0
639	20230914	090900	6110	6110	6110	6110	6110	0
640	20230914	090800	6110	6110	6110	6110	6110	0
641	20230914	090700	6110	6110	6110	6110	6110	0
642	20230914	090600	6110	6110	6110	6110	6110	0
643	20230914	090500	6110	6110	6110	6110	6110	0
644	20230914	090400	6110	6110	6110	6110	6110	0
645	20230914	090300	6110	6110	6110	6110	6110	0
646	20230914	090200	6110	6110	6110	6110	6110	0
647	20230914	090100	6110	6110	6110	6110	6110	0
648	20230914	090000	6110	6110	6110	6110	6110	1