KissMeData/134060/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	195500	19421110	5560	5560	5560	5560	532
3	20230919	195400	19421110	5560	5560	5560	5560	0
4	20230919	195300	19421110	5560	5560	5560	5560	0
5	20230919	195200	19421110	5560	5560	5560	5560	0
6	20230919	195100	19421110	5560	5560	5560	5560	0
7	20230919	195000	19421110	5560	5560	5560	5560	0
8	20230919	194900	19421110	5560	5560	5560	5560	0
9	20230919	194800	19421110	5560	5560	5560	5560	0
10	20230919	194700	19421110	5560	5560	5560	5560	0
11	20230919	194600	19421110	5560	5560	5560	5560	0
12	20230919	194500	19421110	5560	5560	5560	5560	0
13	20230919	194400	19421110	5560	5560	5560	5560	0
14	20230919	194300	19421110	5560	5560	5560	5560	0
15	20230919	194200	19421110	5560	5560	5560	5560	0
16	20230919	194100	19421110	5560	5560	5560	5560	0
17	20230919	194000	19421110	5560	5560	5560	5560	0
18	20230919	193900	19421110	5560	5560	5560	5560	0
19	20230919	193800	19421110	5560	5560	5560	5560	0
20	20230919	193700	19421110	5560	5560	5560	5560	0
21	20230919	193600	19421110	5560	5560	5560	5560	0
22	20230919	193500	19421110	5560	5560	5560	5560	0
23	20230919	193400	19421110	5560	5560	5560	5560	0
24	20230919	193300	19421110	5560	5560	5560	5560	0
25	20230919	193200	19421110	5560	5560	5560	5560	0
26	20230919	193100	19421110	5560	5560	5560	5560	0
27	20230919	193000	19421110	5560	5560	5560	5560	0
28	20230919	192900	19421110	5560	5560	5560	5560	0
29	20230919	192800	19421110	5560	5560	5560	5560	0
30	20230919	192700	19421110	5560	5560	5560	5560	0
31	20230919	192600	19421110	5560	5560	5560	5560	0
32	20230919	192500	19421110	5560	5560	5560	5560	532
33	20230919	192400	19421110	5560	5560	5560	5560	0
34	20230919	192300	19421110	5560	5560	5560	5560	0
35	20230919	192200	19421110	5560	5560	5560	5560	0
36	20230919	192100	19421110	5560	5560	5560	5560	0
37	20230919	192000	19421110	5560	5560	5560	5560	0
38	20230919	191900	19421110	5560	5560	5560	5560	0
39	20230919	191800	19421110	5560	5560	5560	5560	0
40	20230919	191700	19421110	5560	5560	5560	5560	0
41	20230919	191600	19421110	5560	5560	5560	5560	0
42	20230919	191500	19421110	5560	5560	5560	5560	0
43	20230919	191400	19421110	5560	5560	5560	5560	0
44	20230919	191300	19421110	5560	5560	5560	5560	0
45	20230919	191200	19421110	5560	5560	5560	5560	0
46	20230919	191100	19421110	5560	5560	5560	5560	0
47	20230919	191000	19421110	5560	5560	5560	5560	0
48	20230919	190900	19421110	5560	5560	5560	5560	0
49	20230919	190800	19421110	5560	5560	5560	5560	0
50	20230919	190700	19421110	5560	5560	5560	5560	0
51	20230919	190600	19421110	5560	5560	5560	5560	0
52	20230919	190500	19421110	5560	5560	5560	5560	0
53	20230919	190400	19421110	5560	5560	5560	5560	0
54	20230919	190300	19421110	5560	5560	5560	5560	0
55	20230919	190200	19421110	5560	5560	5560	5560	0
56	20230919	190100	19421110	5560	5560	5560	5560	0
57	20230919	190000	19421110	5560	5560	5560	5560	0
58	20230919	185900	19421110	5560	5560	5560	5560	0
59	20230919	185800	19421110	5560	5560	5560	5560	0
60	20230919	185700	19421110	5560	5560	5560	5560	0
61	20230919	185600	19421110	5560	5560	5560	5560	0
62	20230919	185500	19421110	5560	5560	5560	5560	532
63	20230919	185400	19421110	5560	5560	5560	5560	0
64	20230919	185300	19421110	5560	5560	5560	5560	0
65	20230919	185200	19421110	5560	5560	5560	5560	0
66	20230919	185100	19421110	5560	5560	5560	5560	0
67	20230919	185000	19421110	5560	5560	5560	5560	0
68	20230919	184900	19421110	5560	5560	5560	5560	0
69	20230919	184800	19421110	5560	5560	5560	5560	0
70	20230919	184700	19421110	5560	5560	5560	5560	0
71	20230919	184600	19421110	5560	5560	5560	5560	0
72	20230919	184500	19421110	5560	5560	5560	5560	0
73	20230919	184400	19421110	5560	5560	5560	5560	0
74	20230919	184300	19421110	5560	5560	5560	5560	0
75	20230919	184200	19421110	5560	5560	5560	5560	0
76	20230919	184100	19421110	5560	5560	5560	5560	0
77	20230919	184000	19421110	5560	5560	5560	5560	0
78	20230919	183900	19421110	5560	5560	5560	5560	0
79	20230919	183800	19421110	5560	5560	5560	5560	0
80	20230919	183700	19421110	5560	5560	5560	5560	0
81	20230919	183600	19421110	5560	5560	5560	5560	0
82	20230919	183500	19421110	5560	5560	5560	5560	0
83	20230919	183400	19421110	5560	5560	5560	5560	0
84	20230919	183300	19421110	5560	5560	5560	5560	0
85	20230919	183200	19421110	5560	5560	5560	5560	0
86	20230919	183100	19421110	5560	5560	5560	5560	0
87	20230919	183000	19421110	5560	5560	5560	5560	0
88	20230919	182900	19421110	5560	5560	5560	5560	0
89	20230919	182800	19421110	5560	5560	5560	5560	0
90	20230919	182700	19421110	5560	5560	5560	5560	0
91	20230919	182600	19421110	5560	5560	5560	5560	0
92	20230919	182500	19421110	5560	5560	5560	5560	532
93	20230919	182400	19421110	5560	5560	5560	5560	0
94	20230919	182300	19421110	5560	5560	5560	5560	0
95	20230919	182200	19421110	5560	5560	5560	5560	0
96	20230919	182100	19421110	5560	5560	5560	5560	0
97	20230919	182000	19421110	5560	5560	5560	5560	0
98	20230919	181900	19421110	5560	5560	5560	5560	0
99	20230919	181800	19421110	5560	5560	5560	5560	0
100	20230919	181700	19421110	5560	5560	5560	5560	0
101	20230919	181600	19421110	5560	5560	5560	5560	0
102	20230919	181500	19421110	5560	5560	5560	5560	0
103	20230919	181400	19421110	5560	5560	5560	5560	0
104	20230919	181300	19421110	5560	5560	5560	5560	0
105	20230919	181200	19421110	5560	5560	5560	5560	0
106	20230919	181100	19421110	5560	5560	5560	5560	0
107	20230919	181000	19421110	5560	5560	5560	5560	0
108	20230919	180900	19421110	5560	5560	5560	5560	0
109	20230919	180800	19421110	5560	5560	5560	5560	0
110	20230919	180700	19421110	5560	5560	5560	5560	0
111	20230919	180600	19421110	5560	5560	5560	5560	0
112	20230919	180500	19421110	5560	5560	5560	5560	0
113	20230919	180400	19421110	5560	5560	5560	5560	0
114	20230919	180300	19421110	5560	5560	5560	5560	0
115	20230919	180200	19421110	5560	5560	5560	5560	0
116	20230919	180100	19421110	5560	5560	5560	5560	0
117	20230919	180000	19421110	5560	5560	5560	5560	0
118	20230919	175900	19421110	5560	5560	5560	5560	0
119	20230919	175800	19421110	5560	5560	5560	5560	0
120	20230919	175700	19421110	5560	5560	5560	5560	0
121	20230919	175600	19421110	5560	5560	5560	5560	0
122	20230919	175500	19421110	5560	5560	5560	5560	532
123	20230919	175400	19421110	5560	5560	5560	5560	0
124	20230919	175300	19421110	5560	5560	5560	5560	0
125	20230919	175200	19421110	5560	5560	5560	5560	0
126	20230919	175100	19421110	5560	5560	5560	5560	0
127	20230919	175000	19421110	5560	5560	5560	5560	0
128	20230919	174900	19421110	5560	5560	5560	5560	0
129	20230919	174800	19421110	5560	5560	5560	5560	0
130	20230919	174700	19421110	5560	5560	5560	5560	0
131	20230919	174600	19421110	5560	5560	5560	5560	0
132	20230919	174500	19421110	5560	5560	5560	5560	0
133	20230919	174400	19421110	5560	5560	5560	5560	0
134	20230919	174300	19421110	5560	5560	5560	5560	0
135	20230919	174200	19421110	5560	5560	5560	5560	0
136	20230919	174100	19421110	5560	5560	5560	5560	0
137	20230919	174000	19421110	5560	5560	5560	5560	0
138	20230919	173900	19421110	5560	5560	5560	5560	0
139	20230919	173800	19421110	5560	5560	5560	5560	0
140	20230919	173700	19421110	5560	5560	5560	5560	0
141	20230919	173600	19421110	5560	5560	5560	5560	0
142	20230919	173500	19421110	5560	5560	5560	5560	0
143	20230919	173400	19421110	5560	5560	5560	5560	0
144	20230919	173300	19421110	5560	5560	5560	5560	0
145	20230919	173200	19421110	5560	5560	5560	5560	0
146	20230919	173100	19421110	5560	5560	5560	5560	0
147	20230919	173000	19421110	5560	5560	5560	5560	0
148	20230919	172900	19421110	5560	5560	5560	5560	0
149	20230919	172800	19421110	5560	5560	5560	5560	0
150	20230919	172700	19421110	5560	5560	5560	5560	0
151	20230919	172600	19421110	5560	5560	5560	5560	0
152	20230919	172500	19421110	5560	5560	5560	5560	532
153	20230919	172400	19421110	5560	5560	5560	5560	0
154	20230919	172300	19421110	5560	5560	5560	5560	0
155	20230919	172200	19421110	5560	5560	5560	5560	0
156	20230919	172100	19421110	5560	5560	5560	5560	0
157	20230919	172000	19421110	5560	5560	5560	5560	0
158	20230919	171900	19421110	5560	5560	5560	5560	0
159	20230919	171800	19421110	5560	5560	5560	5560	0
160	20230919	171700	19421110	5560	5560	5560	5560	0
161	20230919	171600	19421110	5560	5560	5560	5560	0
162	20230919	171500	19421110	5560	5560	5560	5560	0
163	20230919	171400	19421110	5560	5560	5560	5560	0
164	20230919	171300	19421110	5560	5560	5560	5560	0
165	20230919	171200	19421110	5560	5560	5560	5560	0
166	20230919	171100	19421110	5560	5560	5560	5560	0
167	20230919	171000	19421110	5560	5560	5560	5560	0
168	20230919	170900	19421110	5560	5560	5560	5560	0
169	20230919	170800	19421110	5560	5560	5560	5560	0
170	20230919	170700	19421110	5560	5560	5560	5560	0
171	20230919	170600	19421110	5560	5560	5560	5560	0
172	20230919	170500	19421110	5560	5560	5560	5560	0
173	20230919	170400	19421110	5560	5560	5560	5560	0
174	20230919	170300	19421110	5560	5560	5560	5560	0
175	20230919	170200	19421110	5560	5560	5560	5560	0
176	20230919	170100	19421110	5560	5560	5560	5560	0
177	20230919	170000	19421110	5560	5560	5560	5560	0
178	20230919	165900	19421110	5560	5560	5560	5560	0
179	20230919	165800	19421110	5560	5560	5560	5560	0
180	20230919	165700	19421110	5560	5560	5560	5560	0
181	20230919	165600	19421110	5560	5560	5560	5560	0
182	20230919	165500	19421110	5560	5560	5560	5560	532
183	20230919	165400	19421110	5560	5560	5560	5560	0
184	20230919	165300	19421110	5560	5560	5560	5560	0
185	20230919	165200	19421110	5560	5560	5560	5560	0
186	20230919	165100	19421110	5560	5560	5560	5560	0
187	20230919	165000	19421110	5560	5560	5560	5560	0
188	20230919	164900	19421110	5560	5560	5560	5560	0
189	20230919	164800	19421110	5560	5560	5560	5560	0
190	20230919	164700	19421110	5560	5560	5560	5560	0
191	20230919	164600	19421110	5560	5560	5560	5560	0
192	20230919	164500	19421110	5560	5560	5560	5560	0
193	20230919	164400	19421110	5560	5560	5560	5560	0
194	20230919	164300	19421110	5560	5560	5560	5560	0
195	20230919	164200	19421110	5560	5560	5560	5560	0
196	20230919	164100	19421110	5560	5560	5560	5560	0
197	20230919	164000	19421110	5560	5560	5560	5560	0
198	20230919	163900	19421110	5560	5560	5560	5560	0
199	20230919	163800	19421110	5560	5560	5560	5560	0
200	20230919	163700	19421110	5560	5560	5560	5560	0
201	20230919	163600	19421110	5560	5560	5560	5560	0
202	20230919	163500	19421110	5560	5560	5560	5560	0
203	20230919	163400	19421110	5560	5560	5560	5560	0
204	20230919	163300	19421110	5560	5560	5560	5560	0
205	20230919	163200	19421110	5560	5560	5560	5560	0
206	20230919	163100	19421110	5560	5560	5560	5560	0
207	20230919	163000	19421110	5560	5560	5560	5560	0
208	20230919	162900	19421110	5560	5560	5560	5560	0
209	20230919	162800	19421110	5560	5560	5560	5560	0
210	20230919	162700	19421110	5560	5560	5560	5560	0
211	20230919	162600	19421110	5560	5560	5560	5560	0
212	20230919	162500	19421110	5560	5560	5560	5560	532
213	20230919	162400	19421110	5560	5560	5560	5560	0
214	20230919	162300	19421110	5560	5560	5560	5560	0
215	20230919	162200	19421110	5560	5560	5560	5560	0
216	20230919	162100	19421110	5560	5560	5560	5560	0
217	20230919	162000	19421110	5560	5560	5560	5560	0
218	20230919	161900	19421110	5560	5560	5560	5560	0
219	20230919	161800	19421110	5560	5560	5560	5560	0
220	20230919	161700	19421110	5560	5560	5560	5560	0
221	20230919	161600	19421110	5560	5560	5560	5560	0
222	20230919	161500	19421110	5560	5560	5560	5560	0
223	20230919	161400	19421110	5560	5560	5560	5560	0
224	20230919	161300	19421110	5560	5560	5560	5560	0
225	20230919	161200	19421110	5560	5560	5560	5560	0
226	20230919	161100	19421110	5560	5560	5560	5560	0
227	20230919	161000	19421110	5560	5560	5560	5560	0
228	20230919	160900	19421110	5560	5560	5560	5560	0
229	20230919	160800	19421110	5560	5560	5560	5560	0
230	20230919	160700	19421110	5560	5560	5560	5560	0
231	20230919	160600	19421110	5560	5560	5560	5560	0
232	20230919	160500	19421110	5560	5560	5560	5560	0
233	20230919	160400	19421110	5560	5560	5560	5560	0
234	20230919	160300	19421110	5560	5560	5560	5560	0
235	20230919	160200	19421110	5560	5560	5560	5560	0
236	20230919	160100	19421110	5560	5560	5560	5560	0
237	20230919	160000	19421110	5560	5560	5560	5560	0
238	20230919	155900	19421110	5560	5560	5560	5560	0
239	20230919	155800	19421110	5560	5560	5560	5560	0
240	20230919	155700	19421110	5560	5560	5560	5560	0
241	20230919	155600	19421110	5560	5560	5560	5560	0
242	20230919	155500	19421110	5560	5560	5560	5560	532
243	20230919	155400	19421110	5560	5560	5560	5560	0
244	20230919	155300	19421110	5560	5560	5560	5560	0
245	20230919	155200	19421110	5560	5560	5560	5560	0
246	20230919	155100	19421110	5560	5560	5560	5560	0
247	20230919	155000	19421110	5560	5560	5560	5560	0
248	20230919	154900	19421110	5560	5560	5560	5560	0
249	20230919	154800	19421110	5560	5560	5560	5560	0
250	20230919	154700	19421110	5560	5560	5560	5560	0
251	20230919	154600	19421110	5560	5560	5560	5560	0
252	20230919	154500	19421110	5560	5560	5560	5560	0
253	20230919	154400	19421110	5560	5560	5560	5560	0
254	20230919	154300	19421110	5560	5560	5560	5560	0
255	20230919	154200	19421110	5560	5560	5560	5560	0
256	20230919	154100	19421110	5560	5560	5560	5560	0
257	20230919	154000	19421110	5560	5560	5560	5560	0
258	20230919	153900	19421110	5560	5560	5560	5560	0
259	20230919	153800	19421110	5560	5560	5560	5560	0
260	20230919	153700	19421110	5560	5560	5560	5560	0
261	20230919	153600	19421110	5560	5560	5560	5560	0
262	20230919	153500	19421110	5560	5560	5560	5560	0
263	20230919	153400	19421110	5560	5560	5560	5560	0
264	20230919	153300	19421110	5560	5560	5560	5560	0
265	20230919	153200	19421110	5560	5560	5560	5560	0
266	20230919	153100	19421110	5560	5560	5560	5560	0
267	20230919	153000	19421110	5560	5560	5560	5560	532
268	20230919	152900	16463190	5560	5560	5560	5560	0
269	20230919	152800	16463190	5560	5560	5560	5560	0
270	20230919	152700	16463190	5560	5560	5560	5560	0
271	20230919	152600	16463190	5560	5560	5560	5560	0
272	20230919	152500	16463190	5560	5560	5560	5560	0
273	20230919	152400	16463190	5560	5560	5560	5560	0
274	20230919	152300	16463190	5560	5560	5560	5560	0
275	20230919	152200	16463190	5560	5560	5560	5560	0
276	20230919	152100	16463190	5560	5560	5560	5560	0
277	20230919	152000	16463190	5560	5560	5560	5560	0
278	20230919	151900	16463190	5560	5560	5560	5560	0
279	20230919	151800	16463190	5560	5560	5560	5560	42
280	20230919	151700	16229670	5560	5560	5560	5560	0
281	20230919	151600	16229670	5560	5560	5560	5560	1
282	20230919	151500	16224110	5560	5560	5560	5560	0
283	20230919	151400	16224110	5560	5560	5560	5560	1
284	20230919	151300	16218550	5560	5560	5560	5560	0
285	20230919	151200	16218550	5560	5560	5560	5560	0
286	20230919	151100	16218550	5560	5560	5560	5560	1
287	20230919	151000	16212990	5560	5560	5560	5560	6
288	20230919	150900	16179630	5560	5560	5560	5560	1
289	20230919	150800	16174070	5560	5560	5560	5560	5
290	20230919	150700	16146270	5560	5560	5560	5560	1
291	20230919	150600	16140710	5560	5560	5560	5560	0
292	20230919	150500	16140710	5560	5560	5560	5560	0
293	20230919	150400	16140710	5560	5560	5560	5560	1
294	20230919	150300	16135150	5560	5560	5560	5560	0
295	20230919	150200	16135150	5560	5560	5560	5560	2
296	20230919	150100	16124030	5570	5570	5570	5570	0
297	20230919	150000	16124030	5570	5560	5570	5560	3
298	20230919	145900	16107330	5570	5570	5570	5570	0
299	20230919	145800	16107330	5570	5570	5570	5570	3
300	20230919	145700	16090620	5560	5560	5560	5560	1
301	20230919	145600	16085060	5560	5560	5560	5560	0
302	20230919	145500	16085060	5560	5560	5560	5560	1
303	20230919	145400	16079500	5560	5560	5560	5560	0
304	20230919	145300	16079500	5560	5560	5560	5560	2
305	20230919	145200	16068380	5560	5560	5560	5560	0
306	20230919	145100	16068380	5560	5560	5560	5560	4
307	20230919	145000	16046140	5560	5560	5560	5560	1
308	20230919	144900	16040580	5560	5560	5560	5560	0
309	20230919	144800	16040580	5560	5560	5560	5560	1
310	20230919	144700	16035020	5560	5560	5560	5560	0
311	20230919	144600	16035020	5560	5560	5560	5560	1
312	20230919	144500	16029460	5570	5560	5570	5560	40
313	20230919	144400	15807050	5560	5560	5560	5560	0
314	20230919	144300	15807050	5560	5560	5560	5560	2
315	20230919	144200	15795930	5560	5560	5560	5560	0
316	20230919	144100	15795930	5560	5560	5560	5560	1
317	20230919	144000	15790370	5570	5570	5570	5570	0
318	20230919	143900	15790370	5570	5560	5570	5560	6
319	20230919	143800	15756960	5560	5560	5560	5560	0
320	20230919	143700	15756960	5560	5560	5560	5560	0
321	20230919	143600	15756960	5560	5560	5560	5560	1
322	20230919	143500	15751400	5560	5560	5560	5560	0
323	20230919	143400	15751400	5560	5570	5570	5560	511
324	20230919	143300	12905240	5560	5560	5560	5560	8
325	20230919	143200	12860760	5550	5550	5550	5550	1
326	20230919	143100	12855210	5550	5550	5550	5550	0
327	20230919	143000	12855210	5550	5550	5550	5550	2
328	20230919	142900	12844110	5550	5550	5550	5550	0
329	20230919	142800	12844110	5550	5550	5550	5550	0
330	20230919	142700	12844110	5550	5550	5550	5550	1
331	20230919	142600	12838560	5550	5550	5550	5550	0
332	20230919	142500	12838560	5550	5550	5550	5550	2
333	20230919	142400	12827460	5550	5550	5550	5550	0
334	20230919	142300	12827460	5550	5550	5550	5550	6
335	20230919	142200	12794160	5550	5550	5550	5550	0
336	20230919	142100	12794160	5550	5550	5550	5550	0
337	20230919	142000	12794160	5550	5550	5550	5550	18
338	20230919	141900	12694260	5550	5550	5550	5550	0
339	20230919	141800	12694260	5550	5550	5550	5550	1
340	20230919	141700	12688710	5550	5550	5550	5550	0
341	20230919	141600	12688710	5550	5550	5550	5550	2
342	20230919	141500	12677610	5550	5550	5550	5550	0
343	20230919	141400	12677610	5550	5550	5550	5550	0
344	20230919	141300	12677610	5550	5550	5550	5550	1
345	20230919	141200	12672060	5550	5550	5550	5550	0
346	20230919	141100	12672060	5550	5550	5550	5550	1
347	20230919	141000	12666510	5550	5550	5550	5550	0
348	20230919	140900	12666510	5550	5550	5550	5550	1
349	20230919	140800	12660960	5550	5550	5550	5550	0
350	20230919	140700	12660960	5550	5550	5550	5550	0
351	20230919	140600	12660960	5550	5550	5550	5550	2
352	20230919	140500	12649860	5550	5550	5550	5550	0
353	20230919	140400	12649860	5550	5550	5550	5550	1
354	20230919	140300	12644310	5550	5550	5550	5550	0
355	20230919	140200	12644310	5550	5550	5550	5550	1
356	20230919	140100	12638760	5550	5550	5550	5550	0
357	20230919	140000	12638760	5550	5550	5550	5550	0
358	20230919	135900	12638760	5550	5550	5550	5550	1
359	20230919	135800	12633210	5550	5550	5550	5550	0
360	20230919	135700	12633210	5550	5550	5550	5550	2
361	20230919	135600	12622110	5550	5550	5550	5550	0
362	20230919	135500	12622110	5550	5550	5550	5550	1
363	20230919	135400	12616560	5550	5550	5550	5550	0
364	20230919	135300	12616560	5550	5550	5550	5550	0
365	20230919	135200	12616560	5550	5550	5550	5550	1
366	20230919	135100	12611010	5550	5550	5550	5550	0
367	20230919	135000	12611010	5550	5550	5550	5550	1
368	20230919	134900	12605460	5550	5550	5550	5550	17
369	20230919	134800	12511110	5550	5550	5550	5550	2
370	20230919	134700	12500010	5560	5560	5560	5560	4
371	20230919	134600	12477770	5550	5550	5550	5550	0
372	20230919	134500	12477770	5550	5550	5550	5550	1
373	20230919	134400	12472220	5550	5550	5550	5550	0
374	20230919	134300	12472220	5550	5550	5550	5550	1
375	20230919	134200	12466670	5550	5550	5550	5550	0
376	20230919	134100	12466670	5550	5550	5550	5550	1
377	20230919	134000	12461120	5550	5550	5550	5550	0
378	20230919	133900	12461120	5550	5550	5550	5550	2
379	20230919	133800	12450020	5550	5550	5550	5550	0
380	20230919	133700	12450020	5550	5550	5550	5550	0
381	20230919	133600	12450020	5550	5550	5550	5550	1
382	20230919	133500	12444470	5550	5550	5550	5550	0
383	20230919	133400	12444470	5550	5550	5550	5550	1
384	20230919	133300	12438920	5550	5550	5550	5550	0
385	20230919	133200	12438920	5550	5550	5550	5550	1
386	20230919	133100	12433370	5550	5550	5550	5550	0
387	20230919	133000	12433370	5550	5550	5550	5550	0
388	20230919	132900	12433370	5550	5550	5550	5550	2
389	20230919	132800	12422270	5550	5550	5550	5550	0
390	20230919	132700	12422270	5550	5550	5550	5550	1
391	20230919	132600	12416720	5550	5550	5550	5550	0
392	20230919	132500	12416720	5550	5550	5550	5550	1
393	20230919	132400	12411170	5550	5550	5550	5550	0
394	20230919	132300	12411170	5550	5550	5550	5550	0
395	20230919	132200	12411170	5550	5550	5550	5550	1
396	20230919	132100	12405620	5550	5550	5550	5550	0
397	20230919	132000	12405620	5550	5550	5550	5550	2
398	20230919	131900	12394520	5550	5550	5550	5550	0
399	20230919	131800	12394520	5550	5550	5550	5550	46
400	20230919	131700	12139220	5550	5550	5550	5550	0
401	20230919	131600	12139220	5550	5550	5550	5550	0
402	20230919	131500	12139220	5550	5550	5550	5550	1
403	20230919	131400	12133670	5550	5550	5550	5550	0
404	20230919	131300	12133670	5550	5550	5550	5550	1
405	20230919	131200	12128120	5550	5550	5550	5550	0
406	20230919	131100	12128120	5550	5550	5550	5550	2
407	20230919	131000	12117020	5550	5550	5550	5550	0
408	20230919	130900	12117020	5550	5550	5550	5550	0
409	20230919	130800	12117020	5550	5550	5550	5550	1
410	20230919	130700	12111470	5550	5550	5550	5550	0
411	20230919	130600	12111470	5550	5550	5550	5550	1
412	20230919	130500	12105920	5550	5550	5550	5550	0
413	20230919	130400	12105920	5550	5550	5550	5550	1
414	20230919	130300	12100370	5550	5550	5550	5550	0
415	20230919	130200	12100370	5550	5550	5550	5550	0
416	20230919	130100	12100370	5550	5550	5550	5550	2
417	20230919	130000	12089270	5550	5550	5550	5550	0
418	20230919	125900	12089270	5550	5550	5550	5550	6
419	20230919	125800	12055970	5550	5550	5550	5550	0
420	20230919	125700	12055970	5550	5550	5550	5550	2
421	20230919	125600	12044870	5550	5550	5550	5550	0
422	20230919	125500	12044870	5550	5550	5550	5550	1
423	20230919	125400	12039320	5550	5550	5550	5550	0
424	20230919	125300	12039320	5550	5550	5550	5550	0
425	20230919	125200	12039320	5550	5550	5550	5550	2
426	20230919	125100	12028220	5550	5550	5550	5550	0
427	20230919	125000	12028220	5550	5550	5550	5550	1
428	20230919	124900	12022670	5550	5550	5550	5550	0
429	20230919	124800	12022670	5550	5550	5550	5550	1
430	20230919	124700	12017120	5540	5540	5540	5540	17
431	20230919	124600	11922940	5540	5540	5540	5540	0
432	20230919	124500	11922940	5540	5540	5540	5540	1
433	20230919	124400	11917400	5540	5540	5540	5540	0
434	20230919	124300	11917400	5540	5540	5540	5540	2
435	20230919	124200	11906320	5540	5540	5540	5540	0
436	20230919	124100	11906320	5540	5540	5540	5540	1
437	20230919	124000	11900780	5540	5540	5540	5540	0
438	20230919	123900	11900780	5540	5540	5540	5540	0
439	20230919	123800	11900780	5540	5540	5540	5540	1
440	20230919	123700	11895240	5540	5540	5540	5540	0
441	20230919	123600	11895240	5540	5540	5540	5540	1
442	20230919	123500	11889700	5540	5540	5540	5540	0
443	20230919	123400	11889700	5540	5540	5540	5540	2
444	20230919	123300	11878620	5540	5540	5540	5540	0
445	20230919	123200	11878620	5540	5540	5540	5540	0
446	20230919	123100	11878620	5540	5540	5540	5540	1
447	20230919	123000	11873080	5540	5540	5540	5540	5
448	20230919	122900	11845380	5540	5540	5540	5540	1
449	20230919	122800	11839840	5540	5540	5540	5540	0
450	20230919	122700	11839840	5540	5540	5540	5540	1
451	20230919	122600	11834300	5540	5540	5540	5540	0
452	20230919	122500	11834300	5540	5540	5540	5540	0
453	20230919	122400	11834300	5540	5540	5540	5540	2
454	20230919	122300	11823220	5540	5540	5540	5540	0
455	20230919	122200	11823220	5540	5540	5540	5540	1
456	20230919	122100	11817680	5540	5540	5540	5540	0
457	20230919	122000	11817680	5540	5540	5540	5540	1
458	20230919	121900	11812140	5540	5540	5540	5540	0
459	20230919	121800	11812140	5540	5540	5540	5540	0
460	20230919	121700	11812140	5540	5540	5540	5540	1
461	20230919	121600	11806600	5540	5540	5540	5540	17
462	20230919	121500	11712420	5540	5540	5540	5540	2
463	20230919	121400	11701340	5540	5540	5540	5540	0
464	20230919	121300	11701340	5540	5540	5540	5540	1
465	20230919	121200	11695800	5540	5540	5540	5540	0
466	20230919	121100	11695800	5540	5540	5540	5540	0
467	20230919	121000	11695800	5540	5540	5540	5540	1
468	20230919	120900	11690260	5540	5540	5540	5540	0
469	20230919	120800	11690260	5540	5540	5540	5540	1
470	20230919	120700	11684720	5540	5540	5540	5540	0
471	20230919	120600	11684720	5540	5540	5540	5540	2
472	20230919	120500	11673640	5540	5540	5540	5540	0
473	20230919	120400	11673640	5540	5540	5540	5540	1
474	20230919	120300	11668100	5540	5540	5540	5540	57
475	20230919	120200	11352320	5540	5540	5540	5540	0
476	20230919	120100	11352320	5540	5540	5540	5540	1
477	20230919	120000	11346780	5540	5540	5540	5540	0
478	20230919	115900	11346780	5540	5540	5540	5540	1
479	20230919	115800	11341240	5540	5540	5540	5540	0
480	20230919	115700	11341240	5540	5540	5540	5540	2
481	20230919	115600	11330160	5540	5540	5540	5540	0
482	20230919	115500	11330160	5540	5540	5540	5540	0
483	20230919	115400	11330160	5540	5540	5540	5540	1
484	20230919	115300	11324620	5540	5540	5540	5540	0
485	20230919	115200	11324620	5540	5540	5540	5540	1
486	20230919	115100	11319080	5540	5540	5540	5540	0
487	20230919	115000	11319080	5540	5540	5540	5540	1
488	20230919	114900	11313540	5550	5550	5550	5550	0
489	20230919	114800	11313540	5550	5550	5550	5550	0
490	20230919	114700	11313540	5550	5550	5550	5550	2
491	20230919	114600	11302440	5540	5540	5540	5540	0
492	20230919	114500	11302440	5540	5540	5540	5540	18
493	20230919	114400	11202720	5540	5540	5540	5540	0
494	20230919	114300	11202720	5540	5540	5540	5540	1
495	20230919	114200	11197180	5540	5540	5540	5540	0
496	20230919	114100	11197180	5540	5540	5540	5540	0
497	20230919	114000	11197180	5540	5540	5540	5540	1
498	20230919	113900	11191640	5540	5540	5540	5540	0
499	20230919	113800	11191640	5540	5540	5540	5540	2
500	20230919	113700	11180560	5550	5550	5550	5550	0
501	20230919	113600	11180560	5550	5550	5550	5550	1
502	20230919	113500	11175010	5540	5540	5540	5540	0
503	20230919	113400	11175010	5540	5540	5540	5540	107
504	20230919	113300	10582230	5550	5550	5550	5550	87
505	20230919	113200	10099380	5550	5550	5550	5550	0
506	20230919	113100	10099380	5550	5550	5550	5550	1
507	20230919	113000	10093830	5550	5550	5550	5550	0
508	20230919	112900	10093830	5550	5550	5550	5550	2
509	20230919	112800	10082730	5550	5550	5550	5550	0
510	20230919	112700	10082730	5550	5550	5550	5550	0
511	20230919	112600	10082730	5550	5550	5550	5550	97
512	20230919	112500	9544380	5550	5550	5550	5550	0
513	20230919	112400	9544380	5550	5550	5550	5550	1
514	20230919	112300	9538830	5550	5550	5550	5550	0
515	20230919	112200	9538830	5550	5550	5550	5550	1
516	20230919	112100	9533280	5550	5550	5550	5550	1
517	20230919	112000	9527730	5550	5550	5550	5550	2
518	20230919	111900	9516630	5550	5550	5550	5550	0
519	20230919	111800	9516630	5550	5550	5550	5550	4
520	20230919	111700	9494430	5550	5550	5550	5550	1
521	20230919	111600	9488880	5550	5550	5550	5550	34
522	20230919	111500	9300180	5550	5550	5550	5550	1
523	20230919	111400	9294630	5550	5550	5550	5550	17
524	20230919	111300	9200280	5550	5550	5550	5550	1
525	20230919	111200	9194730	5550	5550	5550	5550	0
526	20230919	111100	9194730	5550	5550	5550	5550	20
527	20230919	111000	9083730	5550	5550	5550	5550	2
528	20230919	110900	9072630	5550	5550	5550	5550	0
529	20230919	110800	9072630	5550	5550	5550	5550	1
530	20230919	110700	9067080	5550	5550	5550	5550	0
531	20230919	110600	9067080	5550	5550	5550	5550	1
532	20230919	110500	9061530	5550	5550	5550	5550	0
533	20230919	110400	9061530	5550	5550	5550	5550	0
534	20230919	110300	9061530	5550	5550	5550	5550	1
535	20230919	110200	9055980	5550	5550	5550	5550	0
536	20230919	110100	9055980	5550	5550	5550	5550	2
537	20230919	110000	9044880	5550	5550	5550	5550	0
538	20230919	105900	9044880	5550	5550	5550	5550	1
539	20230919	105800	9039330	5550	5550	5550	5550	0
540	20230919	105700	9039330	5550	5550	5550	5550	0
541	20230919	105600	9039330	5550	5550	5550	5550	1
542	20230919	105500	9033780	5550	5550	5550	5550	0
543	20230919	105400	9033780	5550	5550	5550	5550	1
544	20230919	105300	9028230	5550	5550	5550	5550	0
545	20230919	105200	9028230	5550	5550	5550	5550	2
546	20230919	105100	9017130	5550	5550	5550	5550	0
547	20230919	105000	9017130	5550	5550	5550	5550	0
548	20230919	104900	9017130	5550	5550	5550	5550	1
549	20230919	104800	9011580	5550	5550	5550	5550	0
550	20230919	104700	9011580	5550	5550	5550	5550	1
551	20230919	104600	9006030	5550	5550	5550	5550	0
552	20230919	104500	9006030	5550	5550	5550	5550	1
553	20230919	104400	9000480	5550	5550	5550	5550	0
554	20230919	104300	9000480	5550	5550	5550	5550	17
555	20230919	104200	8906130	5550	5550	5550	5550	2
556	20230919	104100	8895030	5550	5550	5550	5550	0
557	20230919	104000	8895030	5550	5550	5550	5550	1
558	20230919	103900	8889480	5550	5550	5550	5550	0
559	20230919	103800	8889480	5550	5550	5550	5550	1
560	20230919	103700	8883930	5550	5550	5550	5550	0
561	20230919	103600	8883930	5550	5550	5550	5550	0
562	20230919	103500	8883930	5550	5550	5550	5550	1
563	20230919	103400	8878380	5550	5550	5550	5550	0
564	20230919	103300	8878380	5550	5550	5550	5550	2
565	20230919	103200	8867280	5550	5550	5550	5550	0
566	20230919	103100	8867280	5550	5550	5550	5550	1
567	20230919	103000	8861730	5570	5570	5570	5570	1
568	20230919	102900	8856160	5550	5550	5550	5550	1
569	20230919	102800	8850610	5550	5550	5550	5550	0
570	20230919	102700	8850610	5550	5550	5550	5550	0
571	20230919	102600	8850610	5550	5550	5550	5550	1
572	20230919	102500	8845060	5550	5550	5550	5550	0
573	20230919	102400	8845060	5550	5550	5550	5550	2
574	20230919	102300	8833960	5550	5550	5550	5550	0
575	20230919	102200	8833960	5550	5550	5550	5550	1
576	20230919	102100	8828410	5550	5550	5550	5550	0
577	20230919	102000	8828410	5550	5550	5550	5550	0
578	20230919	101900	8828410	5550	5550	5550	5550	1
579	20230919	101800	8822860	5550	5550	5550	5550	0
580	20230919	101700	8822860	5550	5550	5550	5550	1
581	20230919	101600	8817310	5560	5560	5560	5560	159
582	20230919	101500	7933270	5560	5560	5560	5560	2
583	20230919	101400	7922150	5560	5560	5560	5560	0
584	20230919	101300	7922150	5560	5560	5560	5560	0
585	20230919	101200	7922150	5560	5560	5560	5560	18
586	20230919	101100	7822070	5560	5560	5560	5560	0
587	20230919	101000	7822070	5560	5560	5560	5560	103
588	20230919	100900	7249390	5560	5560	5560	5560	0
589	20230919	100800	7249390	5560	5560	5560	5560	1
590	20230919	100700	7243830	5560	5560	5560	5560	317
591	20230919	100600	5481310	5550	5550	5550	5550	0
592	20230919	100500	5481310	5550	5550	5550	5550	2
593	20230919	100400	5470210	5560	5560	5560	5560	194
594	20230919	100300	4391570	5560	5560	5560	5560	1
595	20230919	100200	4386010	5560	5560	5560	5560	0
596	20230919	100100	4386010	5560	5560	5560	5560	1
597	20230919	100000	4380450	5560	5560	5560	5560	0
598	20230919	095900	4380450	5560	5560	5560	5560	0
599	20230919	095800	4380450	5560	5560	5560	5560	1
600	20230919	095700	4374890	5560	5560	5560	5560	0
601	20230919	095600	4374890	5560	5560	5560	5560	2
602	20230919	095500	4363770	5560	5560	5560	5560	0
603	20230919	095400	4363770	5560	5560	5560	5560	1
604	20230919	095300	4358210	5550	5550	5550	5550	0
605	20230919	095200	4358210	5550	5550	5550	5550	0
606	20230919	095100	4358210	5550	5550	5550	5550	1
607	20230919	095000	4352660	5550	5550	5550	5550	0
608	20230919	094900	4352660	5550	5550	5550	5550	1
609	20230919	094800	4347110	5550	5550	5550	5550	0
610	20230919	094700	4347110	5550	5550	5550	5550	2
611	20230919	094600	4336010	5560	5560	5560	5560	40
612	20230919	094500	4113610	5560	5560	5560	5560	1
613	20230919	094400	4108050	5560	5560	5560	5560	0
614	20230919	094300	4108050	5560	5560	5560	5560	0
615	20230919	094200	4108050	5560	5560	5560	5560	1
616	20230919	094100	4102490	5560	5560	5560	5560	17
617	20230919	094000	4007970	5560	5550	5560	5550	242
618	20230919	093900	2662460	5560	5560	5560	5560	5
619	20230919	093800	2634660	5560	5550	5560	5550	3
620	20230919	093700	2618000	5550	5550	5550	5550	0
621	20230919	093600	2618000	5550	5550	5550	5550	0
622	20230919	093500	2618000	5550	5550	5550	5550	34
623	20230919	093400	2429300	5550	5550	5550	5550	0
624	20230919	093300	2429300	5550	5550	5550	5550	1
625	20230919	093200	2423750	5550	5550	5550	5550	0
626	20230919	093100	2423750	5550	5550	5550	5550	1
627	20230919	093000	2418200	5560	5560	5560	5560	0
628	20230919	092900	2418200	5560	5560	5560	5560	0
629	20230919	092800	2418200	5560	5550	5560	5550	20
630	20230919	092700	2307020	5550	5550	5550	5550	0
631	20230919	092600	2307020	5550	5550	5550	5550	1
632	20230919	092500	2301470	5550	5550	5550	5550	0
633	20230919	092400	2301470	5550	5550	5550	5550	1
634	20230919	092300	2295920	5550	5550	5550	5550	4
635	20230919	092200	2273720	5550	5550	5550	5550	3
636	20230919	092100	2257070	5550	5550	5550	5550	3
637	20230919	092000	2240420	5550	5550	5550	5550	0
638	20230919	091900	2240420	5550	5550	5550	5550	2
639	20230919	091800	2229320	5550	5550	5550	5550	0
640	20230919	091700	2229320	5550	5550	5550	5550	1
641	20230919	091600	2223770	5550	5550	5550	5550	0
642	20230919	091500	2223770	5550	5550	5550	5550	23
643	20230919	091400	2096120	5560	5560	5560	5560	49
644	20230919	091300	1823680	5560	5560	5560	5560	4
645	20230919	091200	1801440	5560	5560	5560	5560	1
646	20230919	091100	1795880	5560	5560	5560	5560	0
647	20230919	091000	1795880	5560	5560	5560	5560	2
648	20230919	090900	1784760	5560	5560	5560	5560	0
649	20230919	090800	1784760	5560	5560	5560	5560	0
650	20230919	090700	1784760	5560	5560	5560	5560	1
651	20230919	090600	1779200	5560	5560	5560	5560	0
652	20230919	090500	1779200	5560	5560	5560	5560	1
653	20230919	090400	1773640	5560	5560	5560	5560	0
654	20230919	090300	1773640	5560	5560	5560	5560	1
655	20230919	090200	1768080	5560	5560	5560	5560	0
656	20230919	090100	1768080	5560	5560	5560	5560	0
657	20230919	090000	1768080	5560	5560	5560	5560	318