KissMeData/308100/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	203100	62283450	5570	5570	5570	5570	571
3	20230914	203000	62283450	5570	5570	5570	5570	0
4	20230914	202900	62283450	5570	5570	5570	5570	0
5	20230914	202800	62283450	5570	5570	5570	5570	0
6	20230914	202700	62283450	5570	5570	5570	5570	0
7	20230914	202600	62283450	5570	5570	5570	5570	0
8	20230914	202500	62283450	5570	5570	5570	5570	0
9	20230914	202400	62283450	5570	5570	5570	5570	0
10	20230914	202300	62283450	5570	5570	5570	5570	0
11	20230914	202200	62283450	5570	5570	5570	5570	0
12	20230914	202100	62283450	5570	5570	5570	5570	0
13	20230914	202000	62283450	5570	5570	5570	5570	0
14	20230914	201900	62283450	5570	5570	5570	5570	0
15	20230914	201800	62283450	5570	5570	5570	5570	0
16	20230914	201700	62283450	5570	5570	5570	5570	0
17	20230914	201600	62283450	5570	5570	5570	5570	0
18	20230914	201500	62283450	5570	5570	5570	5570	0
19	20230914	201400	62283450	5570	5570	5570	5570	0
20	20230914	201300	62283450	5570	5570	5570	5570	0
21	20230914	201200	62283450	5570	5570	5570	5570	0
22	20230914	201100	62283450	5570	5570	5570	5570	0
23	20230914	201000	62283450	5570	5570	5570	5570	0
24	20230914	200900	62283450	5570	5570	5570	5570	0
25	20230914	200800	62283450	5570	5570	5570	5570	0
26	20230914	200700	62283450	5570	5570	5570	5570	0
27	20230914	200600	62283450	5570	5570	5570	5570	0
28	20230914	200500	62283450	5570	5570	5570	5570	0
29	20230914	200400	62283450	5570	5570	5570	5570	0
30	20230914	200300	62283450	5570	5570	5570	5570	0
31	20230914	200200	62283450	5570	5570	5570	5570	0
32	20230914	200100	62283450	5570	5570	5570	5570	571
33	20230914	200000	62283450	5570	5570	5570	5570	0
34	20230914	195900	62283450	5570	5570	5570	5570	0
35	20230914	195800	62283450	5570	5570	5570	5570	0
36	20230914	195700	62283450	5570	5570	5570	5570	0
37	20230914	195600	62283450	5570	5570	5570	5570	0
38	20230914	195500	62283450	5570	5570	5570	5570	0
39	20230914	195400	62283450	5570	5570	5570	5570	0
40	20230914	195300	62283450	5570	5570	5570	5570	0
41	20230914	195200	62283450	5570	5570	5570	5570	0
42	20230914	195100	62283450	5570	5570	5570	5570	0
43	20230914	195000	62283450	5570	5570	5570	5570	0
44	20230914	194900	62283450	5570	5570	5570	5570	0
45	20230914	194800	62283450	5570	5570	5570	5570	0
46	20230914	194700	62283450	5570	5570	5570	5570	0
47	20230914	194600	62283450	5570	5570	5570	5570	0
48	20230914	194500	62283450	5570	5570	5570	5570	0
49	20230914	194400	62283450	5570	5570	5570	5570	0
50	20230914	194300	62283450	5570	5570	5570	5570	0
51	20230914	194200	62283450	5570	5570	5570	5570	0
52	20230914	194100	62283450	5570	5570	5570	5570	0
53	20230914	194000	62283450	5570	5570	5570	5570	0
54	20230914	193900	62283450	5570	5570	5570	5570	0
55	20230914	193800	62283450	5570	5570	5570	5570	0
56	20230914	193700	62283450	5570	5570	5570	5570	0
57	20230914	193600	62283450	5570	5570	5570	5570	0
58	20230914	193500	62283450	5570	5570	5570	5570	0
59	20230914	193400	62283450	5570	5570	5570	5570	0
60	20230914	193300	62283450	5570	5570	5570	5570	0
61	20230914	193200	62283450	5570	5570	5570	5570	0
62	20230914	193100	62283450	5570	5570	5570	5570	571
63	20230914	193000	62283450	5570	5570	5570	5570	0
64	20230914	192900	62283450	5570	5570	5570	5570	0
65	20230914	192800	62283450	5570	5570	5570	5570	0
66	20230914	192700	62283450	5570	5570	5570	5570	0
67	20230914	192600	62283450	5570	5570	5570	5570	0
68	20230914	192500	62283450	5570	5570	5570	5570	0
69	20230914	192400	62283450	5570	5570	5570	5570	0
70	20230914	192300	62283450	5570	5570	5570	5570	0
71	20230914	192200	62283450	5570	5570	5570	5570	0
72	20230914	192100	62283450	5570	5570	5570	5570	0
73	20230914	192000	62283450	5570	5570	5570	5570	0
74	20230914	191900	62283450	5570	5570	5570	5570	0
75	20230914	191800	62283450	5570	5570	5570	5570	0
76	20230914	191700	62283450	5570	5570	5570	5570	0
77	20230914	191600	62283450	5570	5570	5570	5570	0
78	20230914	191500	62283450	5570	5570	5570	5570	0
79	20230914	191400	62283450	5570	5570	5570	5570	0
80	20230914	191300	62283450	5570	5570	5570	5570	0
81	20230914	191200	62283450	5570	5570	5570	5570	0
82	20230914	191100	62283450	5570	5570	5570	5570	0
83	20230914	191000	62283450	5570	5570	5570	5570	0
84	20230914	190900	62283450	5570	5570	5570	5570	0
85	20230914	190800	62283450	5570	5570	5570	5570	0
86	20230914	190700	62283450	5570	5570	5570	5570	0
87	20230914	190600	62283450	5570	5570	5570	5570	0
88	20230914	190500	62283450	5570	5570	5570	5570	0
89	20230914	190400	62283450	5570	5570	5570	5570	0
90	20230914	190300	62283450	5570	5570	5570	5570	0
91	20230914	190200	62283450	5570	5570	5570	5570	0
92	20230914	190100	62283450	5570	5570	5570	5570	571
93	20230914	190000	62283450	5570	5570	5570	5570	0
94	20230914	185900	62283450	5570	5570	5570	5570	0
95	20230914	185800	62283450	5570	5570	5570	5570	0
96	20230914	185700	62283450	5570	5570	5570	5570	0
97	20230914	185600	62283450	5570	5570	5570	5570	0
98	20230914	185500	62283450	5570	5570	5570	5570	0
99	20230914	185400	62283450	5570	5570	5570	5570	0
100	20230914	185300	62283450	5570	5570	5570	5570	0
101	20230914	185200	62283450	5570	5570	5570	5570	0
102	20230914	185100	62283450	5570	5570	5570	5570	0
103	20230914	185000	62283450	5570	5570	5570	5570	0
104	20230914	184900	62283450	5570	5570	5570	5570	0
105	20230914	184800	62283450	5570	5570	5570	5570	0
106	20230914	184700	62283450	5570	5570	5570	5570	0
107	20230914	184600	62283450	5570	5570	5570	5570	0
108	20230914	184500	62283450	5570	5570	5570	5570	0
109	20230914	184400	62283450	5570	5570	5570	5570	0
110	20230914	184300	62283450	5570	5570	5570	5570	0
111	20230914	184200	62283450	5570	5570	5570	5570	0
112	20230914	184100	62283450	5570	5570	5570	5570	0
113	20230914	184000	62283450	5570	5570	5570	5570	0
114	20230914	183900	62283450	5570	5570	5570	5570	0
115	20230914	183800	62283450	5570	5570	5570	5570	0
116	20230914	183700	62283450	5570	5570	5570	5570	0
117	20230914	183600	62283450	5570	5570	5570	5570	0
118	20230914	183500	62283450	5570	5570	5570	5570	0
119	20230914	183400	62283450	5570	5570	5570	5570	0
120	20230914	183300	62283450	5570	5570	5570	5570	0
121	20230914	183200	62283450	5570	5570	5570	5570	0
122	20230914	183100	62283450	5570	5570	5570	5570	571
123	20230914	183000	62283450	5570	5570	5570	5570	0
124	20230914	182900	62283450	5570	5570	5570	5570	0
125	20230914	182800	62283450	5570	5570	5570	5570	0
126	20230914	182700	62283450	5570	5570	5570	5570	0
127	20230914	182600	62283450	5570	5570	5570	5570	0
128	20230914	182500	62283450	5570	5570	5570	5570	0
129	20230914	182400	62283450	5570	5570	5570	5570	0
130	20230914	182300	62283450	5570	5570	5570	5570	0
131	20230914	182200	62283450	5570	5570	5570	5570	0
132	20230914	182100	62283450	5570	5570	5570	5570	0
133	20230914	182000	62283450	5570	5570	5570	5570	0
134	20230914	181900	62283450	5570	5570	5570	5570	0
135	20230914	181800	62283450	5570	5570	5570	5570	0
136	20230914	181700	62283450	5570	5570	5570	5570	0
137	20230914	181600	62283450	5570	5570	5570	5570	0
138	20230914	181500	62283450	5570	5570	5570	5570	0
139	20230914	181400	62283450	5570	5570	5570	5570	0
140	20230914	181300	62283450	5570	5570	5570	5570	0
141	20230914	181200	62283450	5570	5570	5570	5570	0
142	20230914	181100	62283450	5570	5570	5570	5570	0
143	20230914	181000	62283450	5570	5570	5570	5570	0
144	20230914	180900	62283450	5570	5570	5570	5570	0
145	20230914	180800	62283450	5570	5570	5570	5570	0
146	20230914	180700	62283450	5570	5570	5570	5570	0
147	20230914	180600	62283450	5570	5570	5570	5570	0
148	20230914	180500	62283450	5570	5570	5570	5570	0
149	20230914	180400	62283450	5570	5570	5570	5570	0
150	20230914	180300	62283450	5570	5570	5570	5570	0
151	20230914	180200	62283450	5570	5570	5570	5570	0
152	20230914	180100	62283450	5570	5570	5570	5570	571
153	20230914	180000	62283450	5570	5570	5570	5570	0
154	20230914	175900	62283450	5570	5570	5570	5570	0
155	20230914	175800	62283450	5570	5570	5570	5570	0
156	20230914	175700	62283450	5570	5570	5570	5570	0
157	20230914	175600	62283450	5570	5570	5570	5570	0
158	20230914	175500	62283450	5570	5570	5570	5570	0
159	20230914	175400	62283450	5570	5570	5570	5570	0
160	20230914	175300	62283450	5570	5570	5570	5570	0
161	20230914	175200	62283450	5570	5570	5570	5570	0
162	20230914	175100	62283450	5570	5570	5570	5570	0
163	20230914	175000	62283450	5570	5570	5570	5570	0
164	20230914	174900	62283450	5570	5570	5570	5570	0
165	20230914	174800	62283450	5570	5570	5570	5570	0
166	20230914	174700	62283450	5570	5570	5570	5570	0
167	20230914	174600	62283450	5570	5570	5570	5570	0
168	20230914	174500	62283450	5570	5570	5570	5570	0
169	20230914	174400	62283450	5570	5570	5570	5570	0
170	20230914	174300	62283450	5570	5570	5570	5570	0
171	20230914	174200	62283450	5570	5570	5570	5570	0
172	20230914	174100	62283450	5570	5570	5570	5570	0
173	20230914	174000	62283450	5570	5570	5570	5570	0
174	20230914	173900	62283450	5570	5570	5570	5570	0
175	20230914	173800	62283450	5570	5570	5570	5570	0
176	20230914	173700	62283450	5570	5570	5570	5570	0
177	20230914	173600	62283450	5570	5570	5570	5570	0
178	20230914	173500	62283450	5570	5570	5570	5570	0
179	20230914	173400	62283450	5570	5570	5570	5570	0
180	20230914	173300	62283450	5570	5570	5570	5570	0
181	20230914	173200	62283450	5570	5570	5570	5570	0
182	20230914	173100	62283450	5570	5570	5570	5570	571
183	20230914	173000	62283450	5570	5570	5570	5570	0
184	20230914	172900	62283450	5570	5570	5570	5570	0
185	20230914	172800	62283450	5570	5570	5570	5570	0
186	20230914	172700	62283450	5570	5570	5570	5570	0
187	20230914	172600	62283450	5570	5570	5570	5570	0
188	20230914	172500	62283450	5570	5570	5570	5570	0
189	20230914	172400	62283450	5570	5570	5570	5570	0
190	20230914	172300	62283450	5570	5570	5570	5570	0
191	20230914	172200	62283450	5570	5570	5570	5570	0
192	20230914	172100	62283450	5570	5570	5570	5570	0
193	20230914	172000	62283450	5570	5570	5570	5570	0
194	20230914	171900	62283450	5570	5570	5570	5570	0
195	20230914	171800	62283450	5570	5570	5570	5570	0
196	20230914	171700	62283450	5570	5570	5570	5570	0
197	20230914	171600	62283450	5570	5570	5570	5570	0
198	20230914	171500	62283450	5570	5570	5570	5570	0
199	20230914	171400	62283450	5570	5570	5570	5570	0
200	20230914	171300	62283450	5570	5570	5570	5570	0
201	20230914	171200	62283450	5570	5570	5570	5570	0
202	20230914	171100	62283450	5570	5570	5570	5570	0
203	20230914	171000	62283450	5570	5570	5570	5570	0
204	20230914	170900	62283450	5570	5570	5570	5570	0
205	20230914	170800	62283450	5570	5570	5570	5570	0
206	20230914	170700	62283450	5570	5570	5570	5570	0
207	20230914	170600	62283450	5570	5570	5570	5570	0
208	20230914	170500	62283450	5570	5570	5570	5570	0
209	20230914	170400	62283450	5570	5570	5570	5570	0
210	20230914	170300	62283450	5570	5570	5570	5570	0
211	20230914	170200	62283450	5570	5570	5570	5570	0
212	20230914	170100	62283450	5570	5570	5570	5570	571
213	20230914	170000	62283450	5570	5570	5570	5570	0
214	20230914	165900	62283450	5570	5570	5570	5570	0
215	20230914	165800	62283450	5570	5570	5570	5570	0
216	20230914	165700	62283450	5570	5570	5570	5570	0
217	20230914	165600	62283450	5570	5570	5570	5570	0
218	20230914	165500	62283450	5570	5570	5570	5570	0
219	20230914	165400	62283450	5570	5570	5570	5570	0
220	20230914	165300	62283450	5570	5570	5570	5570	0
221	20230914	165200	62283450	5570	5570	5570	5570	0
222	20230914	165100	62283450	5570	5570	5570	5570	0
223	20230914	165000	62283450	5570	5570	5570	5570	0
224	20230914	164900	62283450	5570	5570	5570	5570	0
225	20230914	164800	62283450	5570	5570	5570	5570	0
226	20230914	164700	62283450	5570	5570	5570	5570	0
227	20230914	164600	62283450	5570	5570	5570	5570	0
228	20230914	164500	62283450	5570	5570	5570	5570	0
229	20230914	164400	62283450	5570	5570	5570	5570	0
230	20230914	164300	62283450	5570	5570	5570	5570	0
231	20230914	164200	62283450	5570	5570	5570	5570	0
232	20230914	164100	62283450	5570	5570	5570	5570	0
233	20230914	164000	62283450	5570	5570	5570	5570	0
234	20230914	163900	62283450	5570	5570	5570	5570	0
235	20230914	163800	62283450	5570	5570	5570	5570	0
236	20230914	163700	62283450	5570	5570	5570	5570	0
237	20230914	163600	62283450	5570	5570	5570	5570	0
238	20230914	163500	62283450	5570	5570	5570	5570	0
239	20230914	163400	62283450	5570	5570	5570	5570	0
240	20230914	163300	62283450	5570	5570	5570	5570	0
241	20230914	163200	62283450	5570	5570	5570	5570	0
242	20230914	163100	62283450	5570	5570	5570	5570	571
243	20230914	163000	62283450	5570	5570	5570	5570	0
244	20230914	162900	62283450	5570	5570	5570	5570	0
245	20230914	162800	62283450	5570	5570	5570	5570	0
246	20230914	162700	62283450	5570	5570	5570	5570	0
247	20230914	162600	62283450	5570	5570	5570	5570	0
248	20230914	162500	62283450	5570	5570	5570	5570	0
249	20230914	162400	62283450	5570	5570	5570	5570	0
250	20230914	162300	62283450	5570	5570	5570	5570	0
251	20230914	162200	62283450	5570	5570	5570	5570	0
252	20230914	162100	62283450	5570	5570	5570	5570	0
253	20230914	162000	62283450	5570	5570	5570	5570	0
254	20230914	161900	62283450	5570	5570	5570	5570	0
255	20230914	161800	62283450	5570	5570	5570	5570	0
256	20230914	161700	62283450	5570	5570	5570	5570	0
257	20230914	161600	62283450	5570	5570	5570	5570	0
258	20230914	161500	62283450	5570	5570	5570	5570	0
259	20230914	161400	62283450	5570	5570	5570	5570	0
260	20230914	161300	62283450	5570	5570	5570	5570	0
261	20230914	161200	62283450	5570	5570	5570	5570	0
262	20230914	161100	62283450	5570	5570	5570	5570	0
263	20230914	161000	62283450	5570	5570	5570	5570	0
264	20230914	160900	62283450	5570	5570	5570	5570	0
265	20230914	160800	62283450	5570	5570	5570	5570	0
266	20230914	160700	62283450	5570	5570	5570	5570	0
267	20230914	160600	62283450	5570	5570	5570	5570	0
268	20230914	160500	62283450	5570	5570	5570	5570	0
269	20230914	160400	62283450	5570	5570	5570	5570	0
270	20230914	160300	62283450	5570	5570	5570	5570	0
271	20230914	160200	62283450	5570	5570	5570	5570	0
272	20230914	160100	62283450	5570	5570	5570	5570	571
273	20230914	160000	62283450	5570	5570	5570	5570	0
274	20230914	155900	62283450	5570	5570	5570	5570	0
275	20230914	155800	62283450	5570	5570	5570	5570	0
276	20230914	155700	62283450	5570	5570	5570	5570	0
277	20230914	155600	62283450	5570	5570	5570	5570	0
278	20230914	155500	62283450	5570	5570	5570	5570	0
279	20230914	155400	62283450	5570	5570	5570	5570	0
280	20230914	155300	62283450	5570	5570	5570	5570	0
281	20230914	155200	62283450	5570	5570	5570	5570	0
282	20230914	155100	62283450	5570	5570	5570	5570	0
283	20230914	155000	62283450	5570	5570	5570	5570	0
284	20230914	154900	62283450	5570	5570	5570	5570	0
285	20230914	154800	62283450	5570	5570	5570	5570	0
286	20230914	154700	62283450	5570	5570	5570	5570	0
287	20230914	154600	62283450	5570	5570	5570	5570	0
288	20230914	154500	62283450	5570	5570	5570	5570	0
289	20230914	154400	62283450	5570	5570	5570	5570	0
290	20230914	154300	62283450	5570	5570	5570	5570	0
291	20230914	154200	62283450	5570	5570	5570	5570	0
292	20230914	154100	62283450	5570	5570	5570	5570	0
293	20230914	154000	62283450	5570	5570	5570	5570	0
294	20230914	153900	62283450	5570	5570	5570	5570	0
295	20230914	153800	62283450	5570	5570	5570	5570	0
296	20230914	153700	62283450	5570	5570	5570	5570	0
297	20230914	153600	62283450	5570	5570	5570	5570	0
298	20230914	153500	62283450	5570	5570	5570	5570	0
299	20230914	153400	62283450	5570	5570	5570	5570	0
300	20230914	153300	62283450	5570	5570	5570	5570	0
301	20230914	153200	62283450	5570	5570	5570	5570	0
302	20230914	153100	62283450	5570	5570	5570	5570	571
303	20230914	153000	62283450	5570	5570	5570	5570	571
304	20230914	152900	59102980	5550	5550	5550	5550	0
305	20230914	152800	59102980	5550	5550	5550	5550	0
306	20230914	152700	59102980	5550	5550	5550	5550	0
307	20230914	152600	59102980	5550	5550	5550	5550	0
308	20230914	152500	59102980	5550	5550	5550	5550	0
309	20230914	152400	59102980	5550	5550	5550	5550	0
310	20230914	152300	59102980	5550	5550	5550	5550	0
311	20230914	152200	59102980	5550	5550	5550	5550	0
312	20230914	152100	59102980	5550	5550	5550	5550	0
313	20230914	152000	59102980	5550	5550	5550	5550	0
314	20230914	151900	59102980	5550	5550	5550	5550	0
315	20230914	151800	59102980	5550	5550	5550	5550	0
316	20230914	151700	59102980	5550	5550	5550	5550	0
317	20230914	151600	59102980	5550	5540	5550	5540	55
318	20230914	151500	58798230	5540	5540	5540	5540	0
319	20230914	151400	58798230	5540	5540	5540	5540	0
320	20230914	151300	58798230	5540	5540	5540	5540	18
321	20230914	151200	58698510	5490	5500	5500	5490	50
322	20230914	151100	58423660	5550	5550	5550	5550	0
323	20230914	151000	58423660	5550	5550	5550	5550	0
324	20230914	150900	58423660	5550	5500	5550	5500	341
325	20230914	150800	56545480	5500	5520	5520	5500	44
326	20230914	150700	56303240	5540	5540	5540	5540	9
327	20230914	150600	56253380	5540	5540	5540	5540	0
328	20230914	150500	56253380	5540	5540	5540	5540	18
329	20230914	150400	56153660	5500	5500	5500	5500	10
330	20230914	150300	56098660	5540	5540	5540	5540	0
331	20230914	150200	56098660	5540	5540	5540	5540	0
332	20230914	150100	56098660	5540	5540	5540	5540	0
333	20230914	150000	56098660	5540	5540	5540	5540	0
334	20230914	145900	56098660	5540	5540	5540	5540	0
335	20230914	145800	56098660	5540	5540	5540	5540	0
336	20230914	145700	56098660	5540	5540	5540	5540	0
337	20230914	145600	56098660	5540	5540	5540	5500	86
338	20230914	145500	55623950	5530	5530	5530	5530	0
339	20230914	145400	55623950	5530	5530	5530	5530	3
340	20230914	145300	55607360	5540	5540	5540	5540	0
341	20230914	145200	55607360	5540	5540	5540	5540	0
342	20230914	145100	55607360	5540	5540	5540	5540	0
343	20230914	145000	55607360	5540	5540	5540	5540	0
344	20230914	144900	55607360	5540	5540	5540	5540	0
345	20230914	144800	55607360	5540	5540	5540	5540	0
346	20230914	144700	55607360	5540	5540	5540	5540	0
347	20230914	144600	55607360	5540	5540	5540	5540	0
348	20230914	144500	55607360	5540	5540	5540	5540	0
349	20230914	144400	55607360	5540	5540	5540	5540	0
350	20230914	144300	55607360	5540	5540	5540	5540	0
351	20230914	144200	55607360	5540	5540	5540	5540	0
352	20230914	144100	55607360	5540	5540	5540	5540	0
353	20230914	144000	55607360	5540	5540	5540	5540	15
354	20230914	143900	55524260	5510	5510	5510	5510	1
355	20230914	143800	55518750	5510	5510	5510	5510	1
356	20230914	143700	55513240	5540	5540	5540	5540	0
357	20230914	143600	55513240	5540	5540	5550	5540	6
358	20230914	143500	55479990	5500	5500	5500	5500	0
359	20230914	143400	55479990	5500	5500	5500	5500	53
360	20230914	143300	55188490	5550	5550	5550	5550	0
361	20230914	143200	55188490	5550	5550	5550	5550	0
362	20230914	143100	55188490	5550	5520	5550	5520	118
363	20230914	143000	54536440	5520	5520	5520	5520	0
364	20230914	142900	54536440	5520	5510	5520	5510	118
365	20230914	142800	53885990	5500	5500	5500	5500	16
366	20230914	142700	53797990	5500	5500	5500	5500	0
367	20230914	142600	53797990	5500	5500	5510	5500	131
368	20230914	142500	53077270	5500	5500	5500	5500	0
369	20230914	142400	53077270	5500	5500	5500	5500	0
370	20230914	142300	53077270	5500	5500	5500	5500	0
371	20230914	142200	53077270	5500	5500	5500	5500	0
372	20230914	142100	53077270	5500	5500	5500	5500	0
373	20230914	142000	53077270	5500	5500	5500	5500	0
374	20230914	141900	53077270	5500	5500	5500	5500	0
375	20230914	141800	53077270	5500	5500	5500	5500	0
376	20230914	141700	53077270	5500	5500	5500	5500	0
377	20230914	141600	53077270	5500	5500	5500	5500	0
378	20230914	141500	53077270	5500	5500	5500	5500	0
379	20230914	141400	53077270	5500	5500	5500	5500	0
380	20230914	141300	53077270	5500	5500	5500	5500	0
381	20230914	141200	53077270	5500	5500	5500	5500	0
382	20230914	141100	53077270	5500	5500	5500	5500	0
383	20230914	141000	53077270	5500	5500	5500	5500	0
384	20230914	140900	53077270	5500	5500	5500	5500	0
385	20230914	140800	53077270	5500	5500	5500	5500	0
386	20230914	140700	53077270	5500	5500	5500	5500	0
387	20230914	140600	53077270	5500	5500	5500	5500	0
388	20230914	140500	53077270	5500	5500	5500	5500	0
389	20230914	140400	53077270	5500	5500	5500	5500	0
390	20230914	140300	53077270	5500	5500	5500	5500	15
391	20230914	140200	52994770	5480	5480	5480	5480	0
392	20230914	140100	52994770	5480	5480	5480	5480	0
393	20230914	140000	52994770	5480	5480	5480	5480	0
394	20230914	135900	52994770	5480	5480	5480	5480	0
395	20230914	135800	52994770	5480	5480	5480	5480	0
396	20230914	135700	52994770	5480	5480	5480	5480	0
397	20230914	135600	52994770	5480	5480	5480	5480	0
398	20230914	135500	52994770	5480	5480	5480	5480	0
399	20230914	135400	52994770	5480	5480	5480	5480	0
400	20230914	135300	52994770	5480	5480	5480	5480	0
401	20230914	135200	52994770	5480	5480	5480	5480	0
402	20230914	135100	52994770	5480	5480	5480	5480	25
403	20230914	135000	52857770	5480	5480	5480	5480	0
404	20230914	134900	52857770	5480	5480	5480	5480	0
405	20230914	134800	52857770	5480	5480	5480	5480	0
406	20230914	134700	52857770	5480	5480	5480	5480	0
407	20230914	134600	52857770	5480	5480	5480	5480	0
408	20230914	134500	52857770	5480	5480	5480	5480	0
409	20230914	134400	52857770	5480	5480	5480	5480	0
410	20230914	134300	52857770	5480	5480	5480	5480	221
411	20230914	134200	51646690	5480	5480	5480	5480	0
412	20230914	134100	51646690	5480	5480	5480	5480	0
413	20230914	134000	51646690	5480	5480	5480	5480	0
414	20230914	133900	51646690	5480	5480	5480	5480	0
415	20230914	133800	51646690	5480	5480	5480	5480	0
416	20230914	133700	51646690	5480	5480	5480	5480	0
417	20230914	133600	51646690	5480	5480	5480	5480	0
418	20230914	133500	51646690	5480	5480	5480	5480	0
419	20230914	133400	51646690	5480	5480	5480	5480	0
420	20230914	133300	51646690	5480	5480	5480	5480	0
421	20230914	133200	51646690	5480	5480	5480	5480	4
422	20230914	133100	51624770	5480	5480	5480	5480	0
423	20230914	133000	51624770	5480	5480	5480	5480	0
424	20230914	132900	51624770	5480	5480	5480	5480	0
425	20230914	132800	51624770	5480	5480	5480	5480	0
426	20230914	132700	51624770	5480	5480	5480	5480	0
427	20230914	132600	51624770	5480	5480	5480	5480	0
428	20230914	132500	51624770	5480	5480	5480	5480	0
429	20230914	132400	51624770	5480	5480	5480	5480	0
430	20230914	132300	51624770	5480	5480	5480	5480	0
431	20230914	132200	51624770	5480	5490	5490	5480	4
432	20230914	132100	51602840	5500	5500	5500	5500	0
433	20230914	132000	51602840	5500	5500	5500	5500	0
434	20230914	131900	51602840	5500	5500	5500	5500	0
435	20230914	131800	51602840	5500	5500	5500	5500	0
436	20230914	131700	51602840	5500	5500	5500	5500	0
437	20230914	131600	51602840	5500	5500	5500	5500	0
438	20230914	131500	51602840	5500	5500	5500	5500	0
439	20230914	131400	51602840	5500	5500	5500	5500	0
440	20230914	131300	51602840	5500	5500	5500	5500	0
441	20230914	131200	51602840	5500	5500	5500	5500	0
442	20230914	131100	51602840	5500	5500	5500	5500	0
443	20230914	131000	51602840	5500	5500	5500	5500	0
444	20230914	130900	51602840	5500	5500	5500	5500	0
445	20230914	130800	51602840	5500	5500	5500	5500	0
446	20230914	130700	51602840	5500	5500	5500	5500	0
447	20230914	130600	51602840	5500	5500	5500	5500	0
448	20230914	130500	51602840	5500	5500	5500	5500	0
449	20230914	130400	51602840	5500	5500	5500	5500	0
450	20230914	130300	51602840	5500	5500	5500	5500	0
451	20230914	130200	51602840	5500	5500	5500	5500	0
452	20230914	130100	51602840	5500	5500	5500	5500	0
453	20230914	130000	51602840	5500	5500	5500	5500	0
454	20230914	125900	51602840	5500	5500	5500	5500	0
455	20230914	125800	51602840	5500	5500	5500	5500	0
456	20230914	125700	51602840	5500	5500	5500	5500	0
457	20230914	125600	51602840	5500	5500	5500	5500	320
458	20230914	125500	49842840	5500	5500	5500	5500	0
459	20230914	125400	49842840	5500	5500	5500	5500	183
460	20230914	125300	48836340	5500	5490	5500	5490	318
461	20230914	125200	47090470	5490	5490	5490	5490	0
462	20230914	125100	47090470	5490	5490	5490	5490	0
463	20230914	125000	47090470	5490	5490	5490	5490	0
464	20230914	124900	47090470	5490	5490	5490	5490	0
465	20230914	124800	47090470	5490	5490	5490	5490	0
466	20230914	124700	47090470	5490	5490	5490	5490	0
467	20230914	124600	47090470	5490	5490	5490	5490	0
468	20230914	124500	47090470	5490	5490	5490	5490	0
469	20230914	124400	47090470	5490	5490	5490	5490	0
470	20230914	124300	47090470	5490	5490	5490	5490	0
471	20230914	124200	47090470	5490	5490	5490	5490	0
472	20230914	124100	47090470	5490	5490	5490	5490	0
473	20230914	124000	47090470	5490	5490	5490	5490	0
474	20230914	123900	47090470	5490	5490	5490	5490	0
475	20230914	123800	47090470	5490	5490	5490	5490	0
476	20230914	123700	47090470	5490	5490	5490	5490	0
477	20230914	123600	47090470	5490	5490	5490	5490	14
478	20230914	123500	47013610	5500	5500	5500	5500	0
479	20230914	123400	47013610	5500	5520	5520	5500	273
480	20230914	123300	45511080	5530	5530	5530	5530	12
481	20230914	123200	45444720	5540	5540	5540	5540	50
482	20230914	123100	45167720	5550	5550	5550	5550	0
483	20230914	123000	45167720	5550	5540	5550	5540	28
484	20230914	122900	45012590	5540	5540	5540	5540	121
485	20230914	122800	44342250	5550	5550	5550	5550	0
486	20230914	122700	44342250	5550	5550	5550	5550	0
487	20230914	122600	44342250	5550	5550	5550	5550	0
488	20230914	122500	44342250	5550	5550	5550	5550	0
489	20230914	122400	44342250	5550	5550	5550	5550	0
490	20230914	122300	44342250	5550	5550	5550	5550	0
491	20230914	122200	44342250	5550	5550	5550	5550	0
492	20230914	122100	44342250	5550	5550	5550	5550	0
493	20230914	122000	44342250	5550	5550	5550	5550	0
494	20230914	121900	44342250	5550	5550	5550	5550	0
495	20230914	121800	44342250	5550	5550	5550	5550	0
496	20230914	121700	44342250	5550	5550	5550	5550	0
497	20230914	121600	44342250	5550	5550	5550	5550	0
498	20230914	121500	44342250	5550	5550	5550	5550	0
499	20230914	121400	44342250	5550	5550	5550	5550	26
500	20230914	121300	44197950	5550	5550	5550	5550	2
501	20230914	121200	44186850	5550	5550	5550	5550	3
502	20230914	121100	44170200	5550	5550	5550	5550	20
503	20230914	121000	44059200	5550	5550	5550	5550	1
504	20230914	120900	44053650	5550	5550	5550	5550	5
505	20230914	120800	44025900	5540	5540	5540	5540	3
506	20230914	120700	44009280	5550	5550	5550	5550	0
507	20230914	120600	44009280	5550	5550	5550	5550	1
508	20230914	120500	44003730	5550	5550	5550	5550	2
509	20230914	120400	43992630	5550	5550	5550	5550	2
510	20230914	120300	43981530	5550	5520	5550	5520	100
511	20230914	120200	43429340	5520	5520	5520	5520	81
512	20230914	120100	42982220	5520	5520	5520	5520	27
513	20230914	120000	42833180	5530	5530	5530	5530	0
514	20230914	115900	42833180	5530	5530	5530	5530	0
515	20230914	115800	42833180	5530	5530	5530	5530	19
516	20230914	115700	42728110	5530	5530	5530	5530	0
517	20230914	115600	42728110	5530	5500	5530	5500	179
518	20230914	115500	41742640	5510	5510	5510	5510	0
519	20230914	115400	41742640	5510	5510	5510	5510	19
520	20230914	115300	41637950	5510	5510	5510	5510	0
521	20230914	115200	41637950	5510	5510	5510	5510	0
522	20230914	115100	41637950	5510	5510	5510	5510	79
523	20230914	115000	41202660	5510	5510	5510	5510	0
524	20230914	114900	41202660	5510	5510	5510	5510	0
525	20230914	114800	41202660	5510	5510	5510	5510	0
526	20230914	114700	41202660	5510	5510	5510	5510	0
527	20230914	114600	41202660	5510	5510	5510	5510	0
528	20230914	114500	41202660	5510	5510	5510	5510	0
529	20230914	114400	41202660	5510	5510	5510	5510	100
530	20230914	114300	40651660	5510	5510	5510	5510	0
531	20230914	114200	40651660	5510	5510	5510	5510	0
532	20230914	114100	40651660	5510	5510	5510	5510	0
533	20230914	114000	40651660	5510	5510	5510	5510	0
534	20230914	113900	40651660	5510	5510	5510	5510	0
535	20230914	113800	40651660	5510	5510	5510	5510	0
536	20230914	113700	40651660	5510	5510	5510	5510	0
537	20230914	113600	40651660	5510	5510	5510	5510	0
538	20230914	113500	40651660	5510	5510	5510	5510	0
539	20230914	113400	40651660	5510	5510	5510	5510	0
540	20230914	113300	40651660	5510	5510	5510	5510	0
541	20230914	113200	40651660	5510	5510	5510	5510	6
542	20230914	113100	40618600	5500	5500	5500	5500	8
543	20230914	113000	40574600	5510	5510	5510	5510	0
544	20230914	112900	40574600	5510	5510	5510	5510	0
545	20230914	112800	40574600	5510	5510	5510	5510	0
546	20230914	112700	40574600	5510	5510	5510	5510	12
547	20230914	112600	40508480	5510	5510	5510	5510	0
548	20230914	112500	40508480	5510	5510	5510	5510	0
549	20230914	112400	40508480	5510	5510	5510	5510	0
550	20230914	112300	40508480	5510	5510	5510	5510	0
551	20230914	112200	40508480	5510	5510	5510	5510	4
552	20230914	112100	40486440	5530	5520	5530	5520	15
553	20230914	112000	40403630	5510	5510	5510	5510	5
554	20230914	111900	40376080	5520	5520	5520	5520	0
555	20230914	111800	40376080	5520	5520	5520	5520	0
556	20230914	111700	40376080	5520	5520	5520	5520	0
557	20230914	111600	40376080	5520	5520	5520	5520	2
558	20230914	111500	40365040	5530	5530	5530	5530	0
559	20230914	111400	40365040	5530	5530	5530	5530	107
560	20230914	111300	39773330	5530	5530	5530	5530	10
561	20230914	111200	39718030	5540	5540	5540	5540	0
562	20230914	111100	39718030	5540	5540	5540	5540	0
563	20230914	111000	39718030	5540	5540	5540	5540	0
564	20230914	110900	39718030	5540	5540	5540	5540	0
565	20230914	110800	39718030	5540	5540	5540	5540	0
566	20230914	110700	39718030	5540	5540	5540	5540	0
567	20230914	110600	39718030	5540	5540	5540	5540	0
568	20230914	110500	39718030	5540	5530	5540	5500	99
569	20230914	110400	39172070	5550	5550	5550	5550	0
570	20230914	110300	39172070	5550	5550	5550	5550	0
571	20230914	110200	39172070	5550	5550	5550	5550	0
572	20230914	110100	39172070	5550	5550	5550	5550	0
573	20230914	110000	39172070	5550	5550	5550	5550	0
574	20230914	105900	39172070	5550	5550	5550	5550	0
575	20230914	105800	39172070	5550	5550	5550	5550	0
576	20230914	105700	39172070	5550	5550	5550	5550	0
577	20230914	105600	39172070	5550	5550	5550	5550	0
578	20230914	105500	39172070	5550	5550	5550	5550	0
579	20230914	105400	39172070	5550	5550	5550	5550	0
580	20230914	105300	39172070	5550	5550	5550	5550	0
581	20230914	105200	39172070	5550	5550	5550	5550	0
582	20230914	105100	39172070	5550	5550	5550	5550	4
583	20230914	105000	39149870	5560	5560	5560	5560	0
584	20230914	104900	39149870	5560	5550	5560	5550	115
585	20230914	104800	38511600	5550	5510	5550	5510	331
586	20230914	104700	36683860	5510	5510	5510	5510	19
587	20230914	104600	36579170	5510	5510	5510	5510	9
588	20230914	104500	36529580	5510	5510	5510	5510	2
589	20230914	104400	36518560	5510	5500	5510	5500	44
590	20230914	104300	36276540	5500	5500	5500	5500	0
591	20230914	104200	36276540	5500	5500	5500	5500	5
592	20230914	104100	36249040	5490	5490	5490	5490	50
593	20230914	104000	35974540	5490	5490	5490	5490	0
594	20230914	103900	35974540	5490	5490	5490	5490	0
595	20230914	103800	35974540	5490	5490	5490	5490	1
596	20230914	103700	35969050	5490	5490	5490	5490	0
597	20230914	103600	35969050	5490	5490	5490	5490	0
598	20230914	103500	35969050	5490	5490	5490	5490	6
599	20230914	103400	35936110	5510	5510	5510	5510	0
600	20230914	103300	35936110	5510	5510	5510	5510	0
601	20230914	103200	35936110	5510	5510	5510	5510	0
602	20230914	103100	35936110	5510	5510	5510	5510	8
603	20230914	103000	35892030	5490	5490	5490	5490	9
604	20230914	102900	35842620	5510	5510	5510	5510	2
605	20230914	102800	35831600	5490	5490	5490	5490	0
606	20230914	102700	35831600	5490	5490	5490	5490	0
607	20230914	102600	35831600	5490	5490	5490	5490	0
608	20230914	102500	35831600	5490	5490	5490	5490	20
609	20230914	102400	35721800	5490	5490	5490	5490	0
610	20230914	102300	35721800	5490	5490	5490	5490	0
611	20230914	102200	35721800	5490	5490	5490	5490	0
612	20230914	102100	35721800	5490	5490	5490	5490	0
613	20230914	102000	35721800	5490	5490	5490	5490	16
614	20230914	101900	35633960	5520	5520	5520	5520	0
615	20230914	101800	35633960	5520	5520	5520	5520	0
616	20230914	101700	35633960	5520	5520	5520	5520	0
617	20230914	101600	35633960	5520	5520	5520	5520	370
618	20230914	101500	33591560	5530	5530	5530	5530	0
619	20230914	101400	33591560	5530	5530	5530	5530	0
620	20230914	101300	33591560	5530	5530	5530	5530	3
621	20230914	101200	33574970	5490	5490	5490	5490	13
622	20230914	101100	33503600	5530	5530	5530	5530	0
623	20230914	101000	33503600	5530	5530	5530	5530	0
624	20230914	100900	33503600	5530	5530	5530	5530	0
625	20230914	100800	33503600	5530	5530	5530	5530	0
626	20230914	100700	33503600	5530	5530	5530	5530	0
627	20230914	100600	33503600	5530	5530	5530	5530	6
628	20230914	100500	33470420	5540	5500	5540	5500	37
629	20230914	100400	33266580	5500	5500	5500	5500	0
630	20230914	100300	33266580	5500	5500	5500	5500	29
631	20230914	100200	33107080	5520	5500	5520	5500	242
632	20230914	100100	31771760	5490	5490	5490	5490	0
633	20230914	100000	31771760	5490	5490	5490	5490	14
634	20230914	095900	31694900	5470	5470	5470	5470	0
635	20230914	095800	31694900	5470	5470	5470	5470	0
636	20230914	095700	31694900	5470	5500	5500	5470	71
637	20230914	095600	31305330	5500	5500	5500	5500	0
638	20230914	095500	31305330	5500	5500	5500	5500	0
639	20230914	095400	31305330	5500	5500	5500	5500	0
640	20230914	095300	31305330	5500	5500	5500	5500	0
641	20230914	095200	31305330	5500	5500	5500	5500	25
642	20230914	095100	31167830	5500	5500	5500	5500	0
643	20230914	095000	31167830	5500	5490	5500	5490	132
644	20230914	094900	30441950	5500	5500	5500	5500	0
645	20230914	094800	30441950	5500	5510	5510	5490	75
646	20230914	094700	30028930	5540	5540	5540	5510	12
647	20230914	094600	29962600	5510	5520	5540	5510	285
648	20230914	094500	28389500	5540	5520	5550	5520	13
649	20230914	094400	28317670	5520	5520	5520	5520	110
650	20230914	094300	27710470	5550	5550	5550	5550	34
651	20230914	094200	27521770	5550	5550	5550	5550	0
652	20230914	094100	27521770	5550	5500	5550	5500	348
653	20230914	094000	25605650	5500	5500	5500	5500	1
654	20230914	093900	25600150	5490	5490	5490	5490	101
655	20230914	093800	25045660	5500	5500	5500	5490	51
656	20230914	093700	24765500	5500	5500	5500	5500	10
657	20230914	093600	24710500	5500	5500	5500	5500	0
658	20230914	093500	24710500	5500	5500	5500	5500	4
659	20230914	093400	24688500	5500	5500	5500	5500	0
660	20230914	093300	24688500	5500	5500	5500	5500	0
661	20230914	093200	24688500	5500	5500	5500	5500	0
662	20230914	093100	24688500	5500	5500	5500	5500	0
663	20230914	093000	24688500	5500	5500	5500	5500	0
664	20230914	092900	24688500	5500	5500	5500	5500	0
665	20230914	092800	24688500	5500	5500	5500	5500	0
666	20230914	092700	24688500	5500	5500	5500	5500	3
667	20230914	092600	24672000	5500	5470	5500	5470	100
668	20230914	092500	24124910	5460	5460	5460	5460	0
669	20230914	092400	24124910	5460	5460	5460	5460	0
670	20230914	092300	24124910	5460	5460	5460	5460	0
671	20230914	092200	24124910	5460	5460	5460	5460	0
672	20230914	092100	24124910	5460	5460	5460	5460	6
673	20230914	092000	24092150	5460	5460	5460	5460	0
674	20230914	091900	24092150	5460	5460	5460	5460	0
675	20230914	091800	24092150	5460	5460	5460	5460	602
676	20230914	091700	20805230	5460	5460	5460	5460	0
677	20230914	091600	20805230	5460	5460	5460	5460	0
678	20230914	091500	20805230	5460	5460	5460	5460	0
679	20230914	091400	20805230	5460	5460	5460	5460	0
680	20230914	091300	20805230	5460	5460	5460	5460	0
681	20230914	091200	20805230	5460	5460	5460	5460	5
682	20230914	091100	20777930	5460	5460	5460	5460	0
683	20230914	091000	20777930	5460	5460	5460	5460	0
684	20230914	090900	20777930	5460	5460	5460	5460	3
685	20230914	090800	20761550	5460	5460	5460	5460	62
686	20230914	090700	20423030	5460	5460	5460	5460	1
687	20230914	090600	20417570	5460	5460	5460	5460	0
688	20230914	090500	20417570	5460	5460	5460	5460	1
689	20230914	090400	20412110	5470	5450	5470	5450	39
690	20230914	090300	20199520	5450	5440	5450	5440	575
691	20230914	090200	17071500	5420	5420	5420	5420	0
692	20230914	090100	17071500	5420	5400	5420	5400	2145
693	20230914	090000	5476950	5390	5370	5390	5370	1018