KissMeData/005740/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	184500	42146220	5920	5920	5920	5920	367
3	20230922	184400	42146220	5920	5920	5920	5920	0
4	20230922	184300	42146220	5920	5920	5920	5920	0
5	20230922	184200	42146220	5920	5920	5920	5920	0
6	20230922	184100	42146220	5920	5920	5920	5920	0
7	20230922	184000	42146220	5920	5920	5920	5920	0
8	20230922	183900	42146220	5920	5920	5920	5920	0
9	20230922	183800	42146220	5920	5920	5920	5920	0
10	20230922	183700	42146220	5920	5920	5920	5920	0
11	20230922	183600	42146220	5920	5920	5920	5920	0
12	20230922	183500	42146220	5920	5920	5920	5920	0
13	20230922	183400	42146220	5920	5920	5920	5920	0
14	20230922	183300	42146220	5920	5920	5920	5920	0
15	20230922	183200	42146220	5920	5920	5920	5920	0
16	20230922	183100	42146220	5920	5920	5920	5920	0
17	20230922	183000	42146220	5920	5920	5920	5920	0
18	20230922	182900	42146220	5920	5920	5920	5920	0
19	20230922	182800	42146220	5920	5920	5920	5920	0
20	20230922	182700	42146220	5920	5920	5920	5920	0
21	20230922	182600	42146220	5920	5920	5920	5920	0
22	20230922	182500	42146220	5920	5920	5920	5920	0
23	20230922	182400	42146220	5920	5920	5920	5920	0
24	20230922	182300	42146220	5920	5920	5920	5920	0
25	20230922	182200	42146220	5920	5920	5920	5920	0
26	20230922	182100	42146220	5920	5920	5920	5920	0
27	20230922	182000	42146220	5920	5920	5920	5920	0
28	20230922	181900	42146220	5920	5920	5920	5920	0
29	20230922	181800	42146220	5920	5920	5920	5920	0
30	20230922	181700	42146220	5920	5920	5920	5920	0
31	20230922	181600	42146220	5920	5920	5920	5920	0
32	20230922	181500	42146220	5920	5920	5920	5920	367
33	20230922	181400	42146220	5920	5920	5920	5920	0
34	20230922	181300	42146220	5920	5920	5920	5920	0
35	20230922	181200	42146220	5920	5920	5920	5920	0
36	20230922	181100	42146220	5920	5920	5920	5920	0
37	20230922	181000	42146220	5920	5920	5920	5920	0
38	20230922	180900	42146220	5920	5920	5920	5920	0
39	20230922	180800	42146220	5920	5920	5920	5920	0
40	20230922	180700	42146220	5920	5920	5920	5920	0
41	20230922	180600	42146220	5920	5920	5920	5920	0
42	20230922	180500	42146220	5920	5920	5920	5920	0
43	20230922	180400	42146220	5920	5920	5920	5920	0
44	20230922	180300	42146220	5920	5920	5920	5920	0
45	20230922	180200	42146220	5920	5920	5920	5920	0
46	20230922	180100	42146220	5920	5920	5920	5920	0
47	20230922	180000	42146220	5920	5920	5920	5920	0
48	20230922	175900	42146220	5920	5920	5920	5920	0
49	20230922	175800	42146220	5920	5920	5920	5920	0
50	20230922	175700	42146220	5920	5920	5920	5920	0
51	20230922	175600	42146220	5920	5920	5920	5920	0
52	20230922	175500	42146220	5920	5920	5920	5920	0
53	20230922	175400	42146220	5920	5920	5920	5920	0
54	20230922	175300	42146220	5920	5920	5920	5920	0
55	20230922	175200	42146220	5920	5920	5920	5920	0
56	20230922	175100	42146220	5920	5920	5920	5920	0
57	20230922	175000	42146220	5920	5920	5920	5920	0
58	20230922	174900	42146220	5920	5920	5920	5920	0
59	20230922	174800	42146220	5920	5920	5920	5920	0
60	20230922	174700	42146220	5920	5920	5920	5920	0
61	20230922	174600	42146220	5920	5920	5920	5920	0
62	20230922	174500	42146220	5920	5920	5920	5920	367
63	20230922	174400	42146220	5920	5920	5920	5920	0
64	20230922	174300	42146220	5920	5920	5920	5920	0
65	20230922	174200	42146220	5920	5920	5920	5920	0
66	20230922	174100	42146220	5920	5920	5920	5920	0
67	20230922	174000	42146220	5920	5920	5920	5920	0
68	20230922	173900	42146220	5920	5920	5920	5920	0
69	20230922	173800	42146220	5920	5920	5920	5920	0
70	20230922	173700	42146220	5920	5920	5920	5920	0
71	20230922	173600	42146220	5920	5920	5920	5920	0
72	20230922	173500	42146220	5920	5920	5920	5920	0
73	20230922	173400	42146220	5920	5920	5920	5920	0
74	20230922	173300	42146220	5920	5920	5920	5920	0
75	20230922	173200	42146220	5920	5920	5920	5920	0
76	20230922	173100	42146220	5920	5920	5920	5920	0
77	20230922	173000	42146220	5920	5920	5920	5920	0
78	20230922	172900	42146220	5920	5920	5920	5920	0
79	20230922	172800	42146220	5920	5920	5920	5920	0
80	20230922	172700	42146220	5920	5920	5920	5920	0
81	20230922	172600	42146220	5920	5920	5920	5920	0
82	20230922	172500	42146220	5920	5920	5920	5920	0
83	20230922	172400	42146220	5920	5920	5920	5920	0
84	20230922	172300	42146220	5920	5920	5920	5920	0
85	20230922	172200	42146220	5920	5920	5920	5920	0
86	20230922	172100	42146220	5920	5920	5920	5920	0
87	20230922	172000	42146220	5920	5920	5920	5920	0
88	20230922	171900	42146220	5920	5920	5920	5920	0
89	20230922	171800	42146220	5920	5920	5920	5920	0
90	20230922	171700	42146220	5920	5920	5920	5920	0
91	20230922	171600	42146220	5920	5920	5920	5920	0
92	20230922	171500	42146220	5920	5920	5920	5920	367
93	20230922	171400	42146220	5920	5920	5920	5920	0
94	20230922	171300	42146220	5920	5920	5920	5920	0
95	20230922	171200	42146220	5920	5920	5920	5920	0
96	20230922	171100	42146220	5920	5920	5920	5920	0
97	20230922	171000	42146220	5920	5920	5920	5920	0
98	20230922	170900	42146220	5920	5920	5920	5920	0
99	20230922	170800	42146220	5920	5920	5920	5920	0
100	20230922	170700	42146220	5920	5920	5920	5920	0
101	20230922	170600	42146220	5920	5920	5920	5920	0
102	20230922	170500	42146220	5920	5920	5920	5920	0
103	20230922	170400	42146220	5920	5920	5920	5920	0
104	20230922	170300	42146220	5920	5920	5920	5920	0
105	20230922	170200	42146220	5920	5920	5920	5920	0
106	20230922	170100	42146220	5920	5920	5920	5920	0
107	20230922	170000	42146220	5920	5920	5920	5920	0
108	20230922	165900	42146220	5920	5920	5920	5920	0
109	20230922	165800	42146220	5920	5920	5920	5920	0
110	20230922	165700	42146220	5920	5920	5920	5920	0
111	20230922	165600	42146220	5920	5920	5920	5920	0
112	20230922	165500	42146220	5920	5920	5920	5920	0
113	20230922	165400	42146220	5920	5920	5920	5920	0
114	20230922	165300	42146220	5920	5920	5920	5920	0
115	20230922	165200	42146220	5920	5920	5920	5920	0
116	20230922	165100	42146220	5920	5920	5920	5920	0
117	20230922	165000	42146220	5920	5920	5920	5920	0
118	20230922	164900	42146220	5920	5920	5920	5920	0
119	20230922	164800	42146220	5920	5920	5920	5920	0
120	20230922	164700	42146220	5920	5920	5920	5920	0
121	20230922	164600	42146220	5920	5920	5920	5920	0
122	20230922	164500	42146220	5920	5920	5920	5920	367
123	20230922	164400	42146220	5920	5920	5920	5920	0
124	20230922	164300	42146220	5920	5920	5920	5920	0
125	20230922	164200	42146220	5920	5920	5920	5920	0
126	20230922	164100	42146220	5920	5920	5920	5920	0
127	20230922	164000	42146220	5920	5920	5920	5920	0
128	20230922	163900	42146220	5920	5920	5920	5920	0
129	20230922	163800	42146220	5920	5920	5920	5920	0
130	20230922	163700	42146220	5920	5920	5920	5920	0
131	20230922	163600	42146220	5920	5920	5920	5920	0
132	20230922	163500	42146220	5920	5920	5920	5920	0
133	20230922	163400	42146220	5920	5920	5920	5920	0
134	20230922	163300	42146220	5920	5920	5920	5920	0
135	20230922	163200	42146220	5920	5920	5920	5920	0
136	20230922	163100	42146220	5920	5920	5920	5920	0
137	20230922	163000	42146220	5920	5920	5920	5920	0
138	20230922	162900	42146220	5920	5920	5920	5920	0
139	20230922	162800	42146220	5920	5920	5920	5920	0
140	20230922	162700	42146220	5920	5920	5920	5920	0
141	20230922	162600	42146220	5920	5920	5920	5920	0
142	20230922	162500	42146220	5920	5920	5920	5920	0
143	20230922	162400	42146220	5920	5920	5920	5920	0
144	20230922	162300	42146220	5920	5920	5920	5920	0
145	20230922	162200	42146220	5920	5920	5920	5920	0
146	20230922	162100	42146220	5920	5920	5920	5920	0
147	20230922	162000	42146220	5920	5920	5920	5920	0
148	20230922	161900	42146220	5920	5920	5920	5920	0
149	20230922	161800	42146220	5920	5920	5920	5920	0
150	20230922	161700	42146220	5920	5920	5920	5920	0
151	20230922	161600	42146220	5920	5920	5920	5920	0
152	20230922	161500	42146220	5920	5920	5920	5920	367
153	20230922	161400	42146220	5920	5920	5920	5920	0
154	20230922	161300	42146220	5920	5920	5920	5920	0
155	20230922	161200	42146220	5920	5920	5920	5920	0
156	20230922	161100	42146220	5920	5920	5920	5920	0
157	20230922	161000	42146220	5920	5920	5920	5920	0
158	20230922	160900	42146220	5920	5920	5920	5920	0
159	20230922	160800	42146220	5920	5920	5920	5920	0
160	20230922	160700	42146220	5920	5920	5920	5920	0
161	20230922	160600	42146220	5920	5920	5920	5920	0
162	20230922	160500	42146220	5920	5920	5920	5920	0
163	20230922	160400	42146220	5920	5920	5920	5920	0
164	20230922	160300	42146220	5920	5920	5920	5920	0
165	20230922	160200	42146220	5920	5920	5920	5920	0
166	20230922	160100	42146220	5920	5920	5920	5920	0
167	20230922	160000	42146220	5920	5920	5920	5920	0
168	20230922	155900	42146220	5920	5920	5920	5920	0
169	20230922	155800	42146220	5920	5920	5920	5920	0
170	20230922	155700	42146220	5920	5920	5920	5920	0
171	20230922	155600	42146220	5920	5920	5920	5920	0
172	20230922	155500	42146220	5920	5920	5920	5920	0
173	20230922	155400	42146220	5920	5920	5920	5920	0
174	20230922	155300	42146220	5920	5920	5920	5920	0
175	20230922	155200	42146220	5920	5920	5920	5920	0
176	20230922	155100	42146220	5920	5920	5920	5920	0
177	20230922	155000	42146220	5920	5920	5920	5920	0
178	20230922	154900	42146220	5920	5920	5920	5920	0
179	20230922	154800	42146220	5920	5920	5920	5920	0
180	20230922	154700	42146220	5920	5920	5920	5920	0
181	20230922	154600	42146220	5920	5920	5920	5920	0
182	20230922	154500	42146220	5920	5920	5920	5920	367
183	20230922	154400	42146220	5920	5920	5920	5920	0
184	20230922	154300	42146220	5920	5920	5920	5920	0
185	20230922	154200	42146220	5920	5920	5920	5920	0
186	20230922	154100	42146220	5920	5920	5920	5920	0
187	20230922	154000	42146220	5920	5920	5920	5920	0
188	20230922	153900	42146220	5920	5920	5920	5920	0
189	20230922	153800	42146220	5920	5920	5920	5920	0
190	20230922	153700	42146220	5920	5920	5920	5920	0
191	20230922	153600	42146220	5920	5920	5920	5920	0
192	20230922	153500	42146220	5920	5920	5920	5920	0
193	20230922	153400	42146220	5920	5920	5920	5920	0
194	20230922	153300	42146220	5920	5920	5920	5920	0
195	20230922	153200	42146220	5920	5920	5920	5920	0
196	20230922	153100	42146220	5920	5920	5920	5920	0
197	20230922	153000	42146220	5920	5920	5920	5920	367
198	20230922	152900	39973580	5870	5870	5870	5870	0
199	20230922	152800	39973580	5870	5870	5870	5870	0
200	20230922	152700	39973580	5870	5870	5870	5870	0
201	20230922	152600	39973580	5870	5870	5870	5870	0
202	20230922	152500	39973580	5870	5870	5870	5870	0
203	20230922	152400	39973580	5870	5870	5870	5870	0
204	20230922	152300	39973580	5870	5870	5870	5870	0
205	20230922	152200	39973580	5870	5870	5870	5870	0
206	20230922	152100	39973580	5870	5870	5870	5870	0
207	20230922	152000	39973580	5870	5870	5870	5870	0
208	20230922	151900	39973580	5870	5870	5870	5870	111
209	20230922	151800	39322010	5880	5890	5890	5880	23
210	20230922	151700	39186750	5900	5900	5900	5900	1
211	20230922	151600	39180850	5890	5890	5890	5890	0
212	20230922	151500	39180850	5890	5890	5890	5890	0
213	20230922	151400	39180850	5890	5890	5890	5890	0
214	20230922	151300	39180850	5890	5890	5890	5890	0
215	20230922	151200	39180850	5890	5890	5890	5890	38
216	20230922	151100	38957030	5880	5880	5880	5880	0
217	20230922	151000	38957030	5880	5880	5880	5880	0
218	20230922	150900	38957030	5880	5880	5880	5880	1
219	20230922	150800	38951150	5880	5880	5880	5880	0
220	20230922	150700	38951150	5880	5880	5880	5880	1
221	20230922	150600	38945270	5870	5870	5870	5870	0
222	20230922	150500	38945270	5870	5870	5870	5870	0
223	20230922	150400	38945270	5870	5870	5870	5870	0
224	20230922	150300	38945270	5870	5870	5870	5870	0
225	20230922	150200	38945270	5870	5880	5880	5870	152
226	20230922	150100	38052930	5880	5880	5880	5880	0
227	20230922	150000	38052930	5880	5880	5880	5880	0
228	20230922	145900	38052930	5880	5880	5880	5880	0
229	20230922	145800	38052930	5880	5880	5880	5880	0
230	20230922	145700	38052930	5880	5880	5880	5880	1
231	20230922	145600	38047050	5870	5870	5870	5870	0
232	20230922	145500	38047050	5870	5870	5870	5870	400
233	20230922	145400	35699050	5880	5880	5880	5880	0
234	20230922	145300	35699050	5880	5880	5880	5880	0
235	20230922	145200	35699050	5880	5880	5880	5880	0
236	20230922	145100	35699050	5880	5880	5880	5880	0
237	20230922	145000	35699050	5880	5880	5880	5880	39
238	20230922	144900	35469730	5880	5880	5880	5880	21
239	20230922	144800	35346250	5890	5880	5890	5880	2
240	20230922	144700	35334480	5880	5880	5880	5880	39
241	20230922	144600	35105160	5870	5870	5870	5870	0
242	20230922	144500	35105160	5870	5870	5870	5870	0
243	20230922	144400	35105160	5870	5870	5870	5870	0
244	20230922	144300	35105160	5870	5870	5870	5870	0
245	20230922	144200	35105160	5870	5870	5870	5870	2
246	20230922	144100	35093420	5870	5870	5870	5870	2
247	20230922	144000	35081680	5870	5870	5870	5870	66
248	20230922	143900	34694260	5870	5870	5870	5870	0
249	20230922	143800	34694260	5870	5870	5870	5870	5
250	20230922	143700	34664910	5860	5860	5860	5860	38
251	20230922	143600	34442230	5870	5870	5870	5870	390
252	20230922	143500	32152930	5880	5880	5880	5880	0
253	20230922	143400	32152930	5880	5880	5880	5880	1
254	20230922	143300	32147050	5870	5870	5870	5870	0
255	20230922	143200	32147050	5870	5870	5870	5870	0
256	20230922	143100	32147050	5870	5870	5870	5870	0
257	20230922	143000	32147050	5870	5870	5870	5870	0
258	20230922	142900	32147050	5870	5870	5870	5870	0
259	20230922	142800	32147050	5870	5870	5870	5870	0
260	20230922	142700	32147050	5870	5880	5880	5870	38
261	20230922	142600	31923760	5870	5870	5870	5870	0
262	20230922	142500	31923760	5870	5870	5870	5870	0
263	20230922	142400	31923760	5870	5870	5870	5870	0
264	20230922	142300	31923760	5870	5870	5870	5870	0
265	20230922	142200	31923760	5870	5870	5870	5870	0
266	20230922	142100	31923760	5870	5870	5870	5870	0
267	20230922	142000	31923760	5870	5870	5870	5870	0
268	20230922	141900	31923760	5870	5870	5870	5870	0
269	20230922	141800	31923760	5870	5870	5870	5870	1
270	20230922	141700	31917890	5870	5870	5870	5870	38
271	20230922	141600	31694830	5860	5860	5860	5860	0
272	20230922	141500	31694830	5860	5860	5860	5860	0
273	20230922	141400	31694830	5860	5860	5860	5860	0
274	20230922	141300	31694830	5860	5860	5860	5860	0
275	20230922	141200	31694830	5860	5860	5860	5860	0
276	20230922	141100	31694830	5860	5860	5860	5860	0
277	20230922	141000	31694830	5860	5860	5860	5860	0
278	20230922	140900	31694830	5860	5860	5860	5860	0
279	20230922	140800	31694830	5860	5860	5860	5860	0
280	20230922	140700	31694830	5860	5880	5880	5860	38
281	20230922	140600	31471920	5920	5920	5920	5920	0
282	20230922	140500	31471920	5920	5920	5920	5920	0
283	20230922	140400	31471920	5920	5920	5920	5920	0
284	20230922	140300	31471920	5920	5920	5920	5920	0
285	20230922	140200	31471920	5920	5920	5920	5920	0
286	20230922	140100	31471920	5920	5920	5920	5920	0
287	20230922	140000	31471920	5920	5920	5920	5920	0
288	20230922	135900	31471920	5920	5920	5920	5920	0
289	20230922	135800	31471920	5920	5880	5920	5880	56
290	20230922	135700	31142040	5860	5880	5880	5860	57
291	20230922	135600	30807430	5860	5860	5860	5860	0
292	20230922	135500	30807430	5860	5870	5870	5860	90
293	20230922	135400	30280020	5860	5860	5860	5860	0
294	20230922	135300	30280020	5860	5860	5860	5860	0
295	20230922	135200	30280020	5860	5860	5860	5860	0
296	20230922	135100	30280020	5860	5860	5860	5860	0
297	20230922	135000	30280020	5860	5860	5860	5860	3
298	20230922	134900	30262440	5860	5860	5860	5860	0
299	20230922	134800	30262440	5860	5860	5860	5860	0
300	20230922	134700	30262440	5860	5870	5870	5860	38
301	20230922	134600	30039750	5860	5860	5860	5860	0
302	20230922	134500	30039750	5860	5860	5860	5860	0
303	20230922	134400	30039750	5860	5860	5860	5860	0
304	20230922	134300	30039750	5860	5860	5860	5860	0
305	20230922	134200	30039750	5860	5860	5860	5860	0
306	20230922	134100	30039750	5860	5860	5860	5860	0
307	20230922	134000	30039750	5860	5860	5860	5860	0
308	20230922	133900	30039750	5860	5860	5860	5860	18
309	20230922	133800	29934270	5860	5860	5860	5860	0
310	20230922	133700	29934270	5860	5870	5870	5860	38
311	20230922	133600	29711580	5880	5880	5880	5880	0
312	20230922	133500	29711580	5880	5880	5880	5880	0
313	20230922	133400	29711580	5880	5880	5880	5880	0
314	20230922	133300	29711580	5880	5880	5880	5880	0
315	20230922	133200	29711580	5880	5880	5880	5880	0
316	20230922	133100	29711580	5880	5880	5880	5880	17
317	20230922	133000	29611620	5880	5880	5880	5880	1
318	20230922	132900	29605740	5860	5860	5860	5860	0
319	20230922	132800	29605740	5860	5860	5860	5860	0
320	20230922	132700	29605740	5860	5870	5870	5860	39
321	20230922	132600	29377190	5860	5860	5860	5860	0
322	20230922	132500	29377190	5860	5860	5860	5860	0
323	20230922	132400	29377190	5860	5860	5860	5860	0
324	20230922	132300	29377190	5860	5860	5860	5860	0
325	20230922	132200	29377190	5860	5860	5860	5860	0
326	20230922	132100	29377190	5860	5860	5860	5860	0
327	20230922	132000	29377190	5860	5860	5860	5860	0
328	20230922	131900	29377190	5860	5860	5860	5860	0
329	20230922	131800	29377190	5860	5860	5860	5860	0
330	20230922	131700	29377190	5860	5860	5860	5860	39
331	20230922	131600	29148650	5870	5870	5870	5870	0
332	20230922	131500	29148650	5870	5870	5870	5870	0
333	20230922	131400	29148650	5870	5870	5870	5870	0
334	20230922	131300	29148650	5870	5900	5900	5870	1173
335	20230922	131200	22255730	5910	5910	5910	5910	0
336	20230922	131100	22255730	5910	5910	5910	5910	0
337	20230922	131000	22255730	5910	5910	5910	5910	0
338	20230922	130900	22255730	5910	5910	5910	5910	0
339	20230922	130800	22255730	5910	5910	5910	5910	0
340	20230922	130700	22255730	5910	5910	5910	5910	0
341	20230922	130600	22255730	5910	5910	5910	5910	0
342	20230922	130500	22255730	5910	5910	5910	5910	0
343	20230922	130400	22255730	5910	5910	5910	5910	0
344	20230922	130300	22255730	5910	5910	5910	5910	0
345	20230922	130200	22255730	5910	5910	5910	5910	0
346	20230922	130100	22255730	5910	5910	5910	5910	1
347	20230922	130000	22249820	5910	5910	5910	5910	3
348	20230922	125900	22232090	5890	5890	5890	5890	0
349	20230922	125800	22232090	5890	5890	5890	5890	0
350	20230922	125700	22232090	5890	5890	5890	5890	0
351	20230922	125600	22232090	5890	5890	5890	5890	0
352	20230922	125500	22232090	5890	5890	5890	5890	0
353	20230922	125400	22232090	5890	5890	5890	5890	0
354	20230922	125300	22232090	5890	5890	5890	5890	0
355	20230922	125200	22232090	5890	5890	5890	5890	0
356	20230922	125100	22232090	5890	5890	5890	5890	0
357	20230922	125000	22232090	5890	5890	5890	5890	0
358	20230922	124900	22232090	5890	5900	5900	5890	54
359	20230922	124800	21913940	5900	5900	5900	5900	0
360	20230922	124700	21913940	5900	5900	5900	5900	0
361	20230922	124600	21913940	5900	5900	5900	5900	0
362	20230922	124500	21913940	5900	5900	5900	5900	0
363	20230922	124400	21913940	5900	5900	5900	5900	0
364	20230922	124300	21913940	5900	5900	5900	5900	44
365	20230922	124200	21654340	5900	5900	5900	5900	0
366	20230922	124100	21654340	5900	5900	5900	5900	0
367	20230922	124000	21654340	5900	5900	5900	5900	0
368	20230922	123900	21654340	5900	5900	5900	5900	0
369	20230922	123800	21654340	5900	5900	5900	5900	0
370	20230922	123700	21654340	5900	5900	5900	5900	0
371	20230922	123600	21654340	5900	5900	5900	5900	0
372	20230922	123500	21654340	5900	5900	5900	5900	0
373	20230922	123400	21654340	5900	5900	5900	5900	0
374	20230922	123300	21654340	5900	5900	5900	5900	0
375	20230922	123200	21654340	5900	5900	5900	5900	50
376	20230922	123100	21359340	5900	5900	5900	5900	0
377	20230922	123000	21359340	5900	5900	5900	5900	0
378	20230922	122900	21359340	5900	5900	5900	5900	0
379	20230922	122800	21359340	5900	5900	5900	5900	0
380	20230922	122700	21359340	5900	5900	5900	5900	0
381	20230922	122600	21359340	5900	5900	5900	5900	0
382	20230922	122500	21359340	5900	5900	5900	5900	0
383	20230922	122400	21359340	5900	5900	5900	5900	0
384	20230922	122300	21359340	5900	5900	5900	5900	0
385	20230922	122200	21359340	5900	5900	5900	5900	0
386	20230922	122100	21359340	5900	5900	5900	5900	0
387	20230922	122000	21359340	5900	5900	5900	5900	0
388	20230922	121900	21359340	5900	5900	5900	5900	20
389	20230922	121800	21241340	5870	5870	5870	5870	0
390	20230922	121700	21241340	5870	5870	5870	5870	0
391	20230922	121600	21241340	5870	5870	5870	5870	0
392	20230922	121500	21241340	5870	5870	5870	5870	0
393	20230922	121400	21241340	5870	5870	5870	5870	0
394	20230922	121300	21241340	5870	5870	5870	5870	0
395	20230922	121200	21241340	5870	5870	5870	5870	0
396	20230922	121100	21241340	5870	5870	5870	5870	0
397	20230922	121000	21241340	5870	5870	5870	5870	0
398	20230922	120900	21241340	5870	5870	5870	5870	0
399	20230922	120800	21241340	5870	5870	5870	5870	0
400	20230922	120700	21241340	5870	5870	5870	5870	0
401	20230922	120600	21241340	5870	5870	5870	5870	0
402	20230922	120500	21241340	5870	5870	5870	5870	0
403	20230922	120400	21241340	5870	5870	5870	5870	0
404	20230922	120300	21241340	5870	5870	5870	5870	0
405	20230922	120200	21241340	5870	5870	5870	5870	0
406	20230922	120100	21241340	5870	5870	5870	5870	0
407	20230922	120000	21241340	5870	5870	5870	5870	0
408	20230922	115900	21241340	5870	5870	5870	5870	0
409	20230922	115800	21241340	5870	5870	5870	5870	0
410	20230922	115700	21241340	5870	5870	5870	5870	0
411	20230922	115600	21241340	5870	5870	5870	5870	0
412	20230922	115500	21241340	5870	5870	5870	5870	0
413	20230922	115400	21241340	5870	5870	5870	5870	0
414	20230922	115300	21241340	5870	5870	5870	5870	0
415	20230922	115200	21241340	5870	5870	5870	5870	0
416	20230922	115100	21241340	5870	5870	5870	5870	0
417	20230922	115000	21241340	5870	5870	5870	5870	0
418	20230922	114900	21241340	5870	5870	5870	5870	0
419	20230922	114800	21241340	5870	5870	5870	5870	0
420	20230922	114700	21241340	5870	5870	5870	5870	0
421	20230922	114600	21241340	5870	5870	5870	5870	0
422	20230922	114500	21241340	5870	5870	5870	5870	0
423	20230922	114400	21241340	5870	5870	5870	5870	0
424	20230922	114300	21241340	5870	5870	5870	5870	0
425	20230922	114200	21241340	5870	5870	5870	5870	0
426	20230922	114100	21241340	5870	5870	5870	5870	0
427	20230922	114000	21241340	5870	5870	5870	5870	0
428	20230922	113900	21241340	5870	5870	5870	5870	0
429	20230922	113800	21241340	5870	5870	5870	5870	0
430	20230922	113700	21241340	5870	5920	5920	5870	198
431	20230922	113600	20072790	5910	5910	5910	5910	0
432	20230922	113500	20072790	5910	5910	5910	5910	0
433	20230922	113400	20072790	5910	5910	5910	5910	0
434	20230922	113300	20072790	5910	5910	5910	5910	0
435	20230922	113200	20072790	5910	5910	5910	5910	0
436	20230922	113100	20072790	5910	5910	5910	5910	0
437	20230922	113000	20072790	5910	5910	5910	5910	0
438	20230922	112900	20072790	5910	5910	5910	5910	0
439	20230922	112800	20072790	5910	5910	5910	5910	0
440	20230922	112700	20072790	5910	5910	5910	5910	0
441	20230922	112600	20072790	5910	5910	5910	5910	0
442	20230922	112500	20072790	5910	5910	5910	5910	0
443	20230922	112400	20072790	5910	5910	5910	5910	0
444	20230922	112300	20072790	5910	5910	5910	5910	0
445	20230922	112200	20072790	5910	5910	5910	5910	0
446	20230922	112100	20072790	5910	5910	5910	5910	0
447	20230922	112000	20072790	5910	5910	5910	5910	0
448	20230922	111900	20072790	5910	5910	5910	5910	0
449	20230922	111800	20072790	5910	5910	5910	5910	0
450	20230922	111700	20072790	5910	5910	5910	5910	0
451	20230922	111600	20072790	5910	5910	5910	5910	0
452	20230922	111500	20072790	5910	5910	5910	5910	0
453	20230922	111400	20072790	5910	5910	5910	5910	0
454	20230922	111300	20072790	5910	5940	5940	5910	7
455	20230922	111200	20031390	5850	5850	5850	5850	0
456	20230922	111100	20031390	5850	5850	5850	5850	0
457	20230922	111000	20031390	5850	5850	5850	5850	0
458	20230922	110900	20031390	5850	5850	5850	5850	0
459	20230922	110800	20031390	5850	5850	5850	5850	0
460	20230922	110700	20031390	5850	5850	5850	5850	0
461	20230922	110600	20031390	5850	5850	5850	5850	0
462	20230922	110500	20031390	5850	5850	5850	5850	0
463	20230922	110400	20031390	5850	5900	5900	5850	1664
464	20230922	110300	10269050	5940	5940	5940	5940	0
465	20230922	110200	10269050	5940	5940	5940	5940	0
466	20230922	110100	10269050	5940	5940	5940	5940	0
467	20230922	110000	10269050	5940	5940	5940	5940	0
468	20230922	105900	10269050	5940	5940	5940	5940	0
469	20230922	105800	10269050	5940	5940	5940	5940	0
470	20230922	105700	10269050	5940	5940	5940	5940	0
471	20230922	105600	10269050	5940	5940	5940	5940	0
472	20230922	105500	10269050	5940	5940	5940	5940	0
473	20230922	105400	10269050	5940	5940	5940	5940	0
474	20230922	105300	10269050	5940	5940	5940	5940	0
475	20230922	105200	10269050	5940	5940	5940	5940	0
476	20230922	105100	10269050	5940	5940	5940	5940	0
477	20230922	105000	10269050	5940	5940	5940	5940	0
478	20230922	104900	10269050	5940	5940	5940	5940	0
479	20230922	104800	10269050	5940	5940	5940	5940	0
480	20230922	104700	10269050	5940	5940	5940	5940	0
481	20230922	104600	10269050	5940	5940	5940	5940	0
482	20230922	104500	10269050	5940	5920	5940	5920	10
483	20230922	104400	10209770	5920	5920	5920	5920	0
484	20230922	104300	10209770	5920	5920	5920	5920	0
485	20230922	104200	10209770	5920	5920	5920	5920	0
486	20230922	104100	10209770	5920	5920	5920	5920	0
487	20230922	104000	10209770	5920	5920	5920	5920	0
488	20230922	103900	10209770	5920	5920	5920	5920	0
489	20230922	103800	10209770	5920	5920	5920	5920	0
490	20230922	103700	10209770	5920	5920	5920	5920	0
491	20230922	103600	10209770	5920	5920	5920	5920	0
492	20230922	103500	10209770	5920	5920	5920	5920	0
493	20230922	103400	10209770	5920	5920	5920	5920	0
494	20230922	103300	10209770	5920	5920	5920	5920	0
495	20230922	103200	10209770	5920	5920	5920	5920	0
496	20230922	103100	10209770	5920	5920	5920	5920	0
497	20230922	103000	10209770	5920	5920	5920	5920	97
498	20230922	102900	9635530	5920	5920	5920	5920	0
499	20230922	102800	9635530	5920	5910	5920	5910	3
500	20230922	102700	9617780	5920	5920	5920	5920	0
501	20230922	102600	9617780	5920	5920	5920	5920	0
502	20230922	102500	9617780	5920	5920	5920	5920	0
503	20230922	102400	9617780	5920	5920	5920	5920	29
504	20230922	102300	9446100	5920	5920	5920	5920	30
505	20230922	102200	9268500	5920	5920	5920	5920	0
506	20230922	102100	9268500	5920	5920	5920	5920	0
507	20230922	102000	9268500	5920	5920	5920	5920	1
508	20230922	101900	9262580	5930	5930	5930	5930	0
509	20230922	101800	9262580	5930	5930	5930	5930	0
510	20230922	101700	9262580	5930	5930	5930	5930	1
511	20230922	101600	9256650	5940	5940	5940	5940	6
512	20230922	101500	9221010	5940	5940	5940	5940	0
513	20230922	101400	9221010	5940	5940	5940	5940	0
514	20230922	101300	9221010	5940	5940	5940	5940	0
515	20230922	101200	9221010	5940	5940	5940	5940	0
516	20230922	101100	9221010	5940	5940	5940	5940	1
517	20230922	101000	9215070	5910	5910	5910	5910	0
518	20230922	100900	9215070	5910	5910	5910	5910	0
519	20230922	100800	9215070	5910	5910	5910	5910	0
520	20230922	100700	9215070	5910	5910	5910	5910	0
521	20230922	100600	9215070	5910	5910	5910	5910	0
522	20230922	100500	9215070	5910	5910	5910	5910	0
523	20230922	100400	9215070	5910	5910	5910	5910	0
524	20230922	100300	9215070	5910	5910	5910	5910	0
525	20230922	100200	9215070	5910	5910	5910	5910	0
526	20230922	100100	9215070	5910	5910	5910	5910	0
527	20230922	100000	9215070	5910	5910	5910	5910	0
528	20230922	095900	9215070	5910	5910	5910	5910	0
529	20230922	095800	9215070	5910	5910	5910	5910	1
530	20230922	095700	9209160	5900	5900	5900	5900	0
531	20230922	095600	9209160	5900	5900	5900	5900	0
532	20230922	095500	9209160	5900	5900	5900	5900	8
533	20230922	095400	9161960	5950	5950	5950	5950	0
534	20230922	095300	9161960	5950	5950	5950	5950	0
535	20230922	095200	9161960	5950	5950	5950	5950	0
536	20230922	095100	9161960	5950	5950	5950	5950	0
537	20230922	095000	9161960	5950	5950	5950	5950	0
538	20230922	094900	9161960	5950	5950	5950	5950	0
539	20230922	094800	9161960	5950	5950	5950	5950	0
540	20230922	094700	9161960	5950	5950	5950	5950	0
541	20230922	094600	9161960	5950	5950	5950	5950	0
542	20230922	094500	9161960	5950	5950	5950	5950	1
543	20230922	094400	9156010	5940	5940	5940	5940	0
544	20230922	094300	9156010	5940	5940	5940	5940	0
545	20230922	094200	9156010	5940	5940	5940	5940	0
546	20230922	094100	9156010	5940	5940	5940	5940	0
547	20230922	094000	9156010	5940	5940	5940	5940	0
548	20230922	093900	9156010	5940	5930	5940	5930	2
549	20230922	093800	9144140	5940	5940	5940	5940	5
550	20230922	093700	9114440	5890	5890	5890	5890	0
551	20230922	093600	9114440	5890	5890	5890	5890	50
552	20230922	093500	8819940	5930	5930	5930	5930	0
553	20230922	093400	8819940	5930	5930	5930	5930	0
554	20230922	093300	8819940	5930	5930	5930	5930	3
555	20230922	093200	8802150	5930	5920	5930	5920	3
556	20230922	093100	8784380	5930	5930	5930	5930	50
557	20230922	093000	8487880	5890	5900	5900	5890	50
558	20230922	092900	8193160	5940	5940	5940	5940	0
559	20230922	092800	8193160	5940	5940	5940	5940	1
560	20230922	092700	8187220	5900	5900	5900	5900	0
561	20230922	092600	8187220	5900	5900	5900	5900	0
562	20230922	092500	8187220	5900	5900	5900	5900	0
563	20230922	092400	8187220	5900	5900	5900	5900	6
564	20230922	092300	8151820	5900	5900	5900	5900	37
565	20230922	092200	7933520	5900	5900	5900	5900	159
566	20230922	092100	6995420	5890	5890	5890	5890	0
567	20230922	092000	6995420	5890	5890	5890	5890	100
568	20230922	091900	6406420	5890	5890	5890	5890	0
569	20230922	091800	6406420	5890	5890	5890	5890	0
570	20230922	091700	6406420	5890	5890	5890	5890	0
571	20230922	091600	6406420	5890	5890	5890	5890	0
572	20230922	091500	6406420	5890	5890	5890	5890	1
573	20230922	091400	6400530	5900	5900	5900	5900	2
574	20230922	091300	6388730	5900	5900	5900	5900	0
575	20230922	091200	6388730	5900	5900	5900	5900	0
576	20230922	091100	6388730	5900	5900	5900	5900	1
577	20230922	091000	6382830	5900	5900	5900	5900	5
578	20230922	090900	6353330	5870	5870	5870	5870	0
579	20230922	090800	6353330	5870	5870	5870	5870	0
580	20230922	090700	6353330	5870	5870	5870	5870	0
581	20230922	090600	6353330	5870	5870	5870	5870	60
582	20230922	090500	6001130	5900	5900	5900	5900	13
583	20230922	090400	5924430	5880	5880	5880	5880	85
584	20230922	090300	5424630	5880	5880	5880	5880	0
585	20230922	090200	5424630	5880	5880	5880	5880	117
586	20230922	090100	4736670	5890	5900	5900	5890	104
587	20230922	090000	4124100	5900	5900	5900	5900	699