KissMeData/054540/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	192200	83085225	3930	3930	3930	3930	242
3	20230913	192100	83085225	3930	3930	3930	3930	0
4	20230913	192000	83085225	3930	3930	3930	3930	0
5	20230913	191900	83085225	3930	3930	3930	3930	0
6	20230913	191800	83085225	3930	3930	3930	3930	0
7	20230913	191700	83085225	3930	3930	3930	3930	0
8	20230913	191600	83085225	3930	3930	3930	3930	0
9	20230913	191500	83085225	3930	3930	3930	3930	0
10	20230913	191400	83085225	3930	3930	3930	3930	0
11	20230913	191300	83085225	3930	3930	3930	3930	0
12	20230913	191200	83085225	3930	3930	3930	3930	0
13	20230913	191100	83085225	3930	3930	3930	3930	0
14	20230913	191000	83085225	3930	3930	3930	3930	0
15	20230913	190900	83085225	3930	3930	3930	3930	0
16	20230913	190800	83085225	3930	3930	3930	3930	0
17	20230913	190700	83085225	3930	3930	3930	3930	0
18	20230913	190600	83085225	3930	3930	3930	3930	0
19	20230913	190500	83085225	3930	3930	3930	3930	0
20	20230913	190400	83085225	3930	3930	3930	3930	0
21	20230913	190300	83085225	3930	3930	3930	3930	0
22	20230913	190200	83085225	3930	3930	3930	3930	0
23	20230913	190100	83085225	3930	3930	3930	3930	0
24	20230913	190000	83085225	3930	3930	3930	3930	0
25	20230913	185900	83085225	3930	3930	3930	3930	0
26	20230913	185800	83085225	3930	3930	3930	3930	0
27	20230913	185700	83085225	3930	3930	3930	3930	0
28	20230913	185600	83085225	3930	3930	3930	3930	0
29	20230913	185500	83085225	3930	3930	3930	3930	0
30	20230913	185400	83085225	3930	3930	3930	3930	0
31	20230913	185300	83085225	3930	3930	3930	3930	0
32	20230913	185200	83085225	3930	3930	3930	3930	242
33	20230913	185100	83085225	3930	3930	3930	3930	0
34	20230913	185000	83085225	3930	3930	3930	3930	0
35	20230913	184900	83085225	3930	3930	3930	3930	0
36	20230913	184800	83085225	3930	3930	3930	3930	0
37	20230913	184700	83085225	3930	3930	3930	3930	0
38	20230913	184600	83085225	3930	3930	3930	3930	0
39	20230913	184500	83085225	3930	3930	3930	3930	0
40	20230913	184400	83085225	3930	3930	3930	3930	0
41	20230913	184300	83085225	3930	3930	3930	3930	0
42	20230913	184200	83085225	3930	3930	3930	3930	0
43	20230913	184100	83085225	3930	3930	3930	3930	0
44	20230913	184000	83085225	3930	3930	3930	3930	0
45	20230913	183900	83085225	3930	3930	3930	3930	0
46	20230913	183800	83085225	3930	3930	3930	3930	0
47	20230913	183700	83085225	3930	3930	3930	3930	0
48	20230913	183600	83085225	3930	3930	3930	3930	0
49	20230913	183500	83085225	3930	3930	3930	3930	0
50	20230913	183400	83085225	3930	3930	3930	3930	0
51	20230913	183300	83085225	3930	3930	3930	3930	0
52	20230913	183200	83085225	3930	3930	3930	3930	0
53	20230913	183100	83085225	3930	3930	3930	3930	0
54	20230913	183000	83085225	3930	3930	3930	3930	0
55	20230913	182900	83085225	3930	3930	3930	3930	0
56	20230913	182800	83085225	3930	3930	3930	3930	0
57	20230913	182700	83085225	3930	3930	3930	3930	0
58	20230913	182600	83085225	3930	3930	3930	3930	0
59	20230913	182500	83085225	3930	3930	3930	3930	0
60	20230913	182400	83085225	3930	3930	3930	3930	0
61	20230913	182300	83085225	3930	3930	3930	3930	0
62	20230913	182200	83085225	3930	3930	3930	3930	242
63	20230913	182100	83085225	3930	3930	3930	3930	0
64	20230913	182000	83085225	3930	3930	3930	3930	0
65	20230913	181900	83085225	3930	3930	3930	3930	0
66	20230913	181800	83085225	3930	3930	3930	3930	0
67	20230913	181700	83085225	3930	3930	3930	3930	0
68	20230913	181600	83085225	3930	3930	3930	3930	0
69	20230913	181500	83085225	3930	3930	3930	3930	0
70	20230913	181400	83085225	3930	3930	3930	3930	0
71	20230913	181300	83085225	3930	3930	3930	3930	0
72	20230913	181200	83085225	3930	3930	3930	3930	0
73	20230913	181100	83085225	3930	3930	3930	3930	0
74	20230913	181000	83085225	3930	3930	3930	3930	0
75	20230913	180900	83085225	3930	3930	3930	3930	0
76	20230913	180800	83085225	3930	3930	3930	3930	0
77	20230913	180700	83085225	3930	3930	3930	3930	0
78	20230913	180600	83085225	3930	3930	3930	3930	0
79	20230913	180500	83085225	3930	3930	3930	3930	0
80	20230913	180400	83085225	3930	3930	3930	3930	0
81	20230913	180300	83085225	3930	3930	3930	3930	0
82	20230913	180200	83085225	3930	3930	3930	3930	0
83	20230913	180100	83085225	3930	3930	3930	3930	0
84	20230913	180000	83085225	3930	3930	3930	3930	0
85	20230913	175900	83085225	3930	3930	3930	3930	0
86	20230913	175800	83085225	3930	3930	3930	3930	0
87	20230913	175700	83085225	3930	3930	3930	3930	0
88	20230913	175600	83085225	3930	3930	3930	3930	0
89	20230913	175500	83085225	3930	3930	3930	3930	0
90	20230913	175400	83085225	3930	3930	3930	3930	0
91	20230913	175300	83085225	3930	3930	3930	3930	0
92	20230913	175200	83085225	3930	3930	3930	3930	242
93	20230913	175100	83085225	3930	3930	3930	3930	0
94	20230913	175000	83085225	3930	3930	3930	3930	0
95	20230913	174900	83085225	3930	3930	3930	3930	0
96	20230913	174800	83085225	3930	3930	3930	3930	0
97	20230913	174700	83085225	3930	3930	3930	3930	0
98	20230913	174600	83085225	3930	3930	3930	3930	0
99	20230913	174500	83085225	3930	3930	3930	3930	0
100	20230913	174400	83085225	3930	3930	3930	3930	0
101	20230913	174300	83085225	3930	3930	3930	3930	0
102	20230913	174200	83085225	3930	3930	3930	3930	0
103	20230913	174100	83085225	3930	3930	3930	3930	0
104	20230913	174000	83085225	3930	3930	3930	3930	0
105	20230913	173900	83085225	3930	3930	3930	3930	0
106	20230913	173800	83085225	3930	3930	3930	3930	0
107	20230913	173700	83085225	3930	3930	3930	3930	0
108	20230913	173600	83085225	3930	3930	3930	3930	0
109	20230913	173500	83085225	3930	3930	3930	3930	0
110	20230913	173400	83085225	3930	3930	3930	3930	0
111	20230913	173300	83085225	3930	3930	3930	3930	0
112	20230913	173200	83085225	3930	3930	3930	3930	0
113	20230913	173100	83085225	3930	3930	3930	3930	0
114	20230913	173000	83085225	3930	3930	3930	3930	0
115	20230913	172900	83085225	3930	3930	3930	3930	0
116	20230913	172800	83085225	3930	3930	3930	3930	0
117	20230913	172700	83085225	3930	3930	3930	3930	0
118	20230913	172600	83085225	3930	3930	3930	3930	0
119	20230913	172500	83085225	3930	3930	3930	3930	0
120	20230913	172400	83085225	3930	3930	3930	3930	0
121	20230913	172300	83085225	3930	3930	3930	3930	0
122	20230913	172200	83085225	3930	3930	3930	3930	242
123	20230913	172100	83085225	3930	3930	3930	3930	0
124	20230913	172000	83085225	3930	3930	3930	3930	0
125	20230913	171900	83085225	3930	3930	3930	3930	0
126	20230913	171800	83085225	3930	3930	3930	3930	0
127	20230913	171700	83085225	3930	3930	3930	3930	0
128	20230913	171600	83085225	3930	3930	3930	3930	0
129	20230913	171500	83085225	3930	3930	3930	3930	0
130	20230913	171400	83085225	3930	3930	3930	3930	0
131	20230913	171300	83085225	3930	3930	3930	3930	0
132	20230913	171200	83085225	3930	3930	3930	3930	0
133	20230913	171100	83085225	3930	3930	3930	3930	0
134	20230913	171000	83085225	3930	3930	3930	3930	0
135	20230913	170900	83085225	3930	3930	3930	3930	0
136	20230913	170800	83085225	3930	3930	3930	3930	0
137	20230913	170700	83085225	3930	3930	3930	3930	0
138	20230913	170600	83085225	3930	3930	3930	3930	0
139	20230913	170500	83085225	3930	3930	3930	3930	0
140	20230913	170400	83085225	3930	3930	3930	3930	0
141	20230913	170300	83085225	3930	3930	3930	3930	0
142	20230913	170200	83085225	3930	3930	3930	3930	0
143	20230913	170100	83085225	3930	3930	3930	3930	0
144	20230913	170000	83085225	3930	3930	3930	3930	0
145	20230913	165900	83085225	3930	3930	3930	3930	0
146	20230913	165800	83085225	3930	3930	3930	3930	0
147	20230913	165700	83085225	3930	3930	3930	3930	0
148	20230913	165600	83085225	3930	3930	3930	3930	0
149	20230913	165500	83085225	3930	3930	3930	3930	0
150	20230913	165400	83085225	3930	3930	3930	3930	0
151	20230913	165300	83085225	3930	3930	3930	3930	0
152	20230913	165200	83085225	3930	3930	3930	3930	242
153	20230913	165100	83085225	3930	3930	3930	3930	0
154	20230913	165000	83085225	3930	3930	3930	3930	0
155	20230913	164900	83085225	3930	3930	3930	3930	0
156	20230913	164800	83085225	3930	3930	3930	3930	0
157	20230913	164700	83085225	3930	3930	3930	3930	0
158	20230913	164600	83085225	3930	3930	3930	3930	0
159	20230913	164500	83085225	3930	3930	3930	3930	0
160	20230913	164400	83085225	3930	3930	3930	3930	0
161	20230913	164300	83085225	3930	3930	3930	3930	0
162	20230913	164200	83085225	3930	3930	3930	3930	0
163	20230913	164100	83085225	3930	3930	3930	3930	0
164	20230913	164000	83085225	3930	3930	3930	3930	0
165	20230913	163900	83085225	3930	3930	3930	3930	0
166	20230913	163800	83085225	3930	3930	3930	3930	0
167	20230913	163700	83085225	3930	3930	3930	3930	0
168	20230913	163600	83085225	3930	3930	3930	3930	0
169	20230913	163500	83085225	3930	3930	3930	3930	0
170	20230913	163400	83085225	3930	3930	3930	3930	0
171	20230913	163300	83085225	3930	3930	3930	3930	0
172	20230913	163200	83085225	3930	3930	3930	3930	0
173	20230913	163100	83085225	3930	3930	3930	3930	0
174	20230913	163000	83085225	3930	3930	3930	3930	0
175	20230913	162900	83085225	3930	3930	3930	3930	0
176	20230913	162800	83085225	3930	3930	3930	3930	0
177	20230913	162700	83085225	3930	3930	3930	3930	0
178	20230913	162600	83085225	3930	3930	3930	3930	0
179	20230913	162500	83085225	3930	3930	3930	3930	0
180	20230913	162400	83085225	3930	3930	3930	3930	0
181	20230913	162300	83085225	3930	3930	3930	3930	0
182	20230913	162200	83085225	3930	3930	3930	3930	242
183	20230913	162100	83085225	3930	3930	3930	3930	0
184	20230913	162000	83085225	3930	3930	3930	3930	0
185	20230913	161900	83085225	3930	3930	3930	3930	0
186	20230913	161800	83085225	3930	3930	3930	3930	0
187	20230913	161700	83085225	3930	3930	3930	3930	0
188	20230913	161600	83085225	3930	3930	3930	3930	0
189	20230913	161500	83085225	3930	3930	3930	3930	0
190	20230913	161400	83085225	3930	3930	3930	3930	0
191	20230913	161300	83085225	3930	3930	3930	3930	0
192	20230913	161200	83085225	3930	3930	3930	3930	0
193	20230913	161100	83085225	3930	3930	3930	3930	0
194	20230913	161000	83085225	3930	3930	3930	3930	0
195	20230913	160900	83085225	3930	3930	3930	3930	0
196	20230913	160800	83085225	3930	3930	3930	3930	0
197	20230913	160700	83085225	3930	3930	3930	3930	0
198	20230913	160600	83085225	3930	3930	3930	3930	0
199	20230913	160500	83085225	3930	3930	3930	3930	0
200	20230913	160400	83085225	3930	3930	3930	3930	0
201	20230913	160300	83085225	3930	3930	3930	3930	0
202	20230913	160200	83085225	3930	3930	3930	3930	0
203	20230913	160100	83085225	3930	3930	3930	3930	0
204	20230913	160000	83085225	3930	3930	3930	3930	0
205	20230913	155900	83085225	3930	3930	3930	3930	0
206	20230913	155800	83085225	3930	3930	3930	3930	0
207	20230913	155700	83085225	3930	3930	3930	3930	0
208	20230913	155600	83085225	3930	3930	3930	3930	0
209	20230913	155500	83085225	3930	3930	3930	3930	0
210	20230913	155400	83085225	3930	3930	3930	3930	0
211	20230913	155300	83085225	3930	3930	3930	3930	0
212	20230913	155200	83085225	3930	3930	3930	3930	242
213	20230913	155100	83085225	3930	3930	3930	3930	0
214	20230913	155000	83085225	3930	3930	3930	3930	0
215	20230913	154900	83085225	3930	3930	3930	3930	0
216	20230913	154800	83085225	3930	3930	3930	3930	0
217	20230913	154700	83085225	3930	3930	3930	3930	0
218	20230913	154600	83085225	3930	3930	3930	3930	0
219	20230913	154500	83085225	3930	3930	3930	3930	0
220	20230913	154400	83085225	3930	3930	3930	3930	0
221	20230913	154300	83085225	3930	3930	3930	3930	0
222	20230913	154200	83085225	3930	3930	3930	3930	0
223	20230913	154100	83085225	3930	3930	3930	3930	0
224	20230913	154000	83085225	3930	3930	3930	3930	0
225	20230913	153900	83085225	3930	3930	3930	3930	0
226	20230913	153800	83085225	3930	3930	3930	3930	0
227	20230913	153700	83085225	3930	3930	3930	3930	0
228	20230913	153600	83085225	3930	3930	3930	3930	0
229	20230913	153500	83085225	3930	3930	3930	3930	0
230	20230913	153400	83085225	3930	3930	3930	3930	0
231	20230913	153300	83085225	3930	3930	3930	3930	0
232	20230913	153200	83085225	3930	3930	3930	3930	0
233	20230913	153100	83085225	3930	3930	3930	3930	0
234	20230913	153000	83085225	3930	3930	3930	3930	242
235	20230913	152900	82134165	3920	3920	3920	3920	0
236	20230913	152800	82134165	3920	3920	3920	3920	0
237	20230913	152700	82134165	3920	3920	3920	3920	0
238	20230913	152600	82134165	3920	3920	3920	3920	0
239	20230913	152500	82134165	3920	3920	3920	3920	0
240	20230913	152400	82134165	3920	3920	3920	3920	0
241	20230913	152300	82134165	3920	3920	3920	3920	0
242	20230913	152200	82134165	3920	3920	3920	3920	0
243	20230913	152100	82134165	3920	3920	3920	3920	0
244	20230913	152000	82134165	3920	3920	3920	3920	0
245	20230913	151900	82134165	3920	3925	3925	3920	33
246	20230913	151800	82004790	3925	3920	3925	3920	66
247	20230913	151700	81745905	3920	3920	3920	3920	99
248	20230913	151600	81357825	3920	3920	3920	3920	99
249	20230913	151500	80969745	3920	3930	3930	3920	100
250	20230913	151400	80577735	3920	3920	3920	3920	131
251	20230913	151300	80064215	3925	3925	3925	3925	67
252	20230913	151200	79801240	3925	3925	3930	3925	67
253	20230913	151100	79538260	3930	3930	3930	3930	1
254	20230913	151000	79534330	3925	3925	3925	3925	77
255	20230913	150900	79232105	3920	3920	3920	3920	36
256	20230913	150800	79090985	3925	3925	3925	3925	200
257	20230913	150700	78305985	3925	3925	3925	3925	0
258	20230913	150600	78305985	3925	3925	3925	3925	0
259	20230913	150500	78305985	3925	3925	3925	3925	0
260	20230913	150400	78305985	3925	3925	3925	3925	0
261	20230913	150300	78305985	3925	3925	3925	3925	70
262	20230913	150200	78031235	3925	3925	3925	3925	50
263	20230913	150100	77834985	3920	3920	3920	3920	0
264	20230913	150000	77834985	3920	3920	3920	3920	0
265	20230913	145900	77834985	3920	3920	3920	3920	0
266	20230913	145800	77834985	3920	3920	3920	3920	0
267	20230913	145700	77834985	3920	3920	3920	3920	0
268	20230913	145600	77834985	3920	3920	3920	3920	0
269	20230913	145500	77834985	3920	3920	3920	3920	12
270	20230913	145400	77787945	3925	3925	3925	3925	0
271	20230913	145300	77787945	3925	3925	3925	3925	1
272	20230913	145200	77784020	3920	3920	3920	3920	0
273	20230913	145100	77784020	3920	3920	3920	3920	0
274	20230913	145000	77784020	3920	3920	3920	3920	8
275	20230913	144900	77752660	3920	3920	3920	3920	0
276	20230913	144800	77752660	3920	3920	3920	3920	0
277	20230913	144700	77752660	3920	3920	3920	3920	0
278	20230913	144600	77752660	3920	3920	3920	3920	0
279	20230913	144500	77752660	3920	3920	3920	3920	4
280	20230913	144400	77736980	3925	3925	3925	3925	3
281	20230913	144300	77725205	3920	3920	3920	3920	123
282	20230913	144200	77243045	3920	3920	3920	3920	0
283	20230913	144100	77243045	3920	3925	3925	3920	583
284	20230913	144000	74957480	3925	3925	3925	3925	0
285	20230913	143900	74957480	3925	3925	3925	3925	0
286	20230913	143800	74957480	3925	3925	3925	3925	0
287	20230913	143700	74957480	3925	3925	3925	3925	0
288	20230913	143600	74957480	3925	3925	3925	3925	4
289	20230913	143500	74941780	3925	3925	3925	3925	0
290	20230913	143400	74941780	3925	3925	3925	3925	55
291	20230913	143300	74725905	3920	3920	3920	3920	0
292	20230913	143200	74725905	3920	3920	3920	3920	0
293	20230913	143100	74725905	3920	3920	3920	3920	0
294	20230913	143000	74725905	3920	3920	3920	3920	0
295	20230913	142900	74725905	3920	3920	3920	3920	0
296	20230913	142800	74725905	3920	3920	3920	3920	0
297	20230913	142700	74725905	3920	3920	3920	3920	100
298	20230913	142600	74333905	3925	3925	3925	3925	0
299	20230913	142500	74333905	3925	3925	3925	3925	0
300	20230913	142400	74333905	3925	3925	3925	3925	0
301	20230913	142300	74333905	3925	3925	3925	3925	0
302	20230913	142200	74333905	3925	3925	3925	3925	0
303	20230913	142100	74333905	3925	3925	3925	3925	0
304	20230913	142000	74333905	3925	3925	3925	3925	0
305	20230913	141900	74333905	3925	3925	3925	3925	20
306	20230913	141800	74255405	3925	3925	3925	3925	0
307	20230913	141700	74255405	3925	3925	3925	3925	20
308	20230913	141600	74176905	3925	3925	3925	3925	0
309	20230913	141500	74176905	3925	3925	3925	3925	0
310	20230913	141400	74176905	3925	3925	3925	3925	0
311	20230913	141300	74176905	3925	3925	3925	3925	0
312	20230913	141200	74176905	3925	3925	3925	3925	0
313	20230913	141100	74176905	3925	3925	3925	3925	100
314	20230913	141000	73784405	3920	3920	3920	3920	0
315	20230913	140900	73784405	3920	3920	3920	3920	0
316	20230913	140800	73784405	3920	3920	3920	3920	0
317	20230913	140700	73784405	3920	3920	3920	3920	0
318	20230913	140600	73784405	3920	3920	3920	3920	300
319	20230913	140500	72608405	3920	3920	3920	3920	0
320	20230913	140400	72608405	3920	3920	3920	3920	0
321	20230913	140300	72608405	3920	3920	3920	3920	0
322	20230913	140200	72608405	3920	3920	3920	3920	0
323	20230913	140100	72608405	3920	3920	3920	3920	1
324	20230913	140000	72604485	3925	3925	3925	3925	7
325	20230913	135900	72577010	3930	3930	3930	3930	0
326	20230913	135800	72577010	3930	3930	3930	3930	2
327	20230913	135700	72569150	3920	3920	3920	3920	0
328	20230913	135600	72569150	3920	3920	3920	3920	0
329	20230913	135500	72569150	3920	3920	3920	3920	0
330	20230913	135400	72569150	3920	3920	3920	3920	0
331	20230913	135300	72569150	3920	3920	3920	3920	0
332	20230913	135200	72569150	3920	3920	3920	3920	0
333	20230913	135100	72569150	3920	3920	3920	3920	0
334	20230913	135000	72569150	3920	3920	3920	3920	0
335	20230913	134900	72569150	3920	3920	3920	3920	0
336	20230913	134800	72569150	3920	3920	3920	3920	0
337	20230913	134700	72569150	3920	3920	3920	3920	0
338	20230913	134600	72569150	3920	3920	3920	3920	0
339	20230913	134500	72569150	3920	3920	3920	3920	0
340	20230913	134400	72569150	3920	3920	3920	3920	0
341	20230913	134300	72569150	3920	3920	3920	3920	0
342	20230913	134200	72569150	3920	3920	3920	3920	0
343	20230913	134100	72569150	3920	3920	3920	3920	0
344	20230913	134000	72569150	3920	3920	3920	3920	0
345	20230913	133900	72569150	3920	3920	3920	3920	0
346	20230913	133800	72569150	3920	3920	3920	3920	0
347	20230913	133700	72569150	3920	3920	3920	3920	0
348	20230913	133600	72569150	3920	3920	3920	3920	0
349	20230913	133500	72569150	3920	3920	3920	3920	17
350	20230913	133400	72502510	3920	3920	3920	3920	11
351	20230913	133300	72459390	3935	3935	3935	3935	0
352	20230913	133200	72459390	3935	3935	3935	3935	20
353	20230913	133100	72380690	3915	3915	3915	3915	0
354	20230913	133000	72380690	3915	3915	3915	3915	0
355	20230913	132900	72380690	3915	3915	3915	3915	0
356	20230913	132800	72380690	3915	3915	3915	3915	0
357	20230913	132700	72380690	3915	3915	3915	3915	0
358	20230913	132600	72380690	3915	3915	3915	3915	0
359	20230913	132500	72380690	3915	3915	3915	3915	0
360	20230913	132400	72380690	3915	3915	3915	3915	0
361	20230913	132300	72380690	3915	3915	3915	3915	0
362	20230913	132200	72380690	3915	3915	3915	3915	0
363	20230913	132100	72380690	3915	3915	3915	3915	1
364	20230913	132000	72376775	3930	3930	3930	3930	0
365	20230913	131900	72376775	3930	3930	3930	3930	0
366	20230913	131800	72376775	3930	3930	3930	3930	0
367	20230913	131700	72376775	3930	3930	3930	3930	0
368	20230913	131600	72376775	3930	3930	3930	3930	0
369	20230913	131500	72376775	3930	3930	3930	3930	0
370	20230913	131400	72376775	3930	3930	3930	3925	300
371	20230913	131300	71198060	3930	3930	3930	3930	0
372	20230913	131200	71198060	3930	3930	3930	3930	0
373	20230913	131100	71198060	3930	3930	3930	3930	0
374	20230913	131000	71198060	3930	3930	3930	3930	0
375	20230913	130900	71198060	3930	3930	3930	3930	0
376	20230913	130800	71198060	3930	3930	3930	3930	1
377	20230913	130700	71194130	3930	3930	3930	3930	1
378	20230913	130600	71190200	3930	3930	3930	3930	0
379	20230913	130500	71190200	3930	3930	3930	3930	0
380	20230913	130400	71190200	3930	3930	3930	3930	0
381	20230913	130300	71190200	3930	3930	3930	3930	0
382	20230913	130200	71190200	3930	3930	3930	3930	10
383	20230913	130100	71150900	3915	3915	3915	3915	0
384	20230913	130000	71150900	3915	3915	3915	3915	0
385	20230913	125900	71150900	3915	3915	3915	3915	0
386	20230913	125800	71150900	3915	3915	3915	3915	100
387	20230913	125700	70759400	3915	3915	3915	3915	1
388	20230913	125600	70755485	3915	3915	3915	3915	20
389	20230913	125500	70677185	3910	3910	3910	3910	0
390	20230913	125400	70677185	3910	3910	3910	3910	0
391	20230913	125300	70677185	3910	3910	3910	3910	0
392	20230913	125200	70677185	3910	3910	3910	3910	0
393	20230913	125100	70677185	3910	3910	3910	3910	0
394	20230913	125000	70677185	3910	3910	3910	3910	0
395	20230913	124900	70677185	3910	3910	3910	3910	0
396	20230913	124800	70677185	3910	3910	3910	3910	0
397	20230913	124700	70677185	3910	3910	3910	3910	5
398	20230913	124600	70657635	3910	3910	3915	3905	24
399	20230913	124500	70563800	3905	3905	3905	3905	1
400	20230913	124400	70559895	3910	3905	3910	3905	70
401	20230913	124300	70286445	3925	3925	3925	3925	0
402	20230913	124200	70286445	3925	3925	3925	3925	0
403	20230913	124100	70286445	3925	3920	3925	3920	4
404	20230913	124000	70270755	3920	3920	3920	3920	0
405	20230913	123900	70270755	3920	3920	3920	3920	0
406	20230913	123800	70270755	3920	3920	3920	3920	0
407	20230913	123700	70270755	3920	3920	3920	3920	0
408	20230913	123600	70270755	3920	3920	3920	3920	10
409	20230913	123500	70231555	3935	3935	3935	3935	0
410	20230913	123400	70231555	3935	3920	3935	3905	661
411	20230913	123300	67650185	3945	3920	3945	3915	910
412	20230913	123200	64084660	3920	3910	3920	3910	322
413	20230913	123100	62825630	3920	3920	3920	3920	26
414	20230913	123000	62723710	3920	3920	3920	3920	1
415	20230913	122900	62719790	3945	3945	3945	3945	0
416	20230913	122800	62719790	3945	3930	3945	3905	2998
417	20230913	122700	50969845	3945	3945	3945	3945	0
418	20230913	122600	50969845	3945	3945	3945	3945	0
419	20230913	122500	50969845	3945	3945	3945	3945	1
420	20230913	122400	50965900	3935	3935	3935	3935	0
421	20230913	122300	50965900	3935	3935	3935	3935	0
422	20230913	122200	50965900	3935	3935	3935	3935	0
423	20230913	122100	50965900	3935	3940	3940	3935	3
424	20230913	122000	50954090	3945	3945	3945	3945	0
425	20230913	121900	50954090	3945	3945	3945	3945	0
426	20230913	121800	50954090	3945	3945	3945	3945	1
427	20230913	121700	50950145	3945	3945	3945	3945	0
428	20230913	121600	50950145	3945	3945	3945	3945	0
429	20230913	121500	50950145	3945	3945	3945	3945	0
430	20230913	121400	50950145	3945	3945	3945	3945	0
431	20230913	121300	50950145	3945	3945	3945	3945	1
432	20230913	121200	50946200	3930	3930	3930	3930	1
433	20230913	121100	50942270	3920	3920	3920	3920	0
434	20230913	121000	50942270	3920	3920	3920	3920	0
435	20230913	120900	50942270	3920	3920	3920	3920	0
436	20230913	120800	50942270	3920	3920	3920	3920	0
437	20230913	120700	50942270	3920	3920	3920	3920	0
438	20230913	120600	50942270	3920	3920	3920	3920	0
439	20230913	120500	50942270	3920	3920	3920	3920	0
440	20230913	120400	50942270	3920	3920	3920	3920	0
441	20230913	120300	50942270	3920	3920	3920	3920	0
442	20230913	120200	50942270	3920	3920	3920	3920	0
443	20230913	120100	50942270	3920	3920	3920	3920	0
444	20230913	120000	50942270	3920	3920	3920	3920	0
445	20230913	115900	50942270	3920	3920	3920	3920	0
446	20230913	115800	50942270	3920	3920	3920	3920	0
447	20230913	115700	50942270	3920	3920	3920	3920	0
448	20230913	115600	50942270	3920	3920	3920	3920	0
449	20230913	115500	50942270	3920	3920	3920	3920	0
450	20230913	115400	50942270	3920	3920	3920	3920	0
451	20230913	115300	50942270	3920	3920	3920	3920	0
452	20230913	115200	50942270	3920	3920	3920	3920	0
453	20230913	115100	50942270	3920	3920	3920	3920	0
454	20230913	115000	50942270	3920	3920	3920	3920	0
455	20230913	114900	50942270	3920	3920	3920	3920	0
456	20230913	114800	50942270	3920	3920	3920	3920	0
457	20230913	114700	50942270	3920	3920	3920	3920	0
458	20230913	114600	50942270	3920	3920	3920	3920	0
459	20230913	114500	50942270	3920	3920	3920	3920	0
460	20230913	114400	50942270	3920	3920	3920	3920	50
461	20230913	114300	50746270	3920	3920	3920	3920	0
462	20230913	114200	50746270	3920	3920	3920	3920	1
463	20230913	114100	50742350	3920	3920	3920	3920	26
464	20230913	114000	50640430	3910	3910	3910	3910	0
465	20230913	113900	50640430	3910	3910	3910	3910	0
466	20230913	113800	50640430	3910	3925	3925	3910	1000
467	20230913	113700	46722505	3925	3925	3925	3925	338
468	20230913	113600	45395855	3925	3925	3925	3925	0
469	20230913	113500	45395855	3925	3925	3925	3925	0
470	20230913	113400	45395855	3925	3930	3930	3925	430
471	20230913	113300	43707955	3925	3925	3925	3925	0
472	20230913	113200	43707955	3925	3925	3925	3925	0
473	20230913	113100	43707955	3925	3925	3925	3925	0
474	20230913	113000	43707955	3925	3925	3925	3925	0
475	20230913	112900	43707955	3925	3925	3925	3925	0
476	20230913	112800	43707955	3925	3925	3925	3925	0
477	20230913	112700	43707955	3925	3925	3925	3925	0
478	20230913	112600	43707955	3925	3925	3925	3925	0
479	20230913	112500	43707955	3925	3925	3925	3925	0
480	20230913	112400	43707955	3925	3925	3925	3925	0
481	20230913	112300	43707955	3925	3925	3925	3925	0
482	20230913	112200	43707955	3925	3925	3925	3925	0
483	20230913	112100	43707955	3925	3925	3925	3925	0
484	20230913	112000	43707955	3925	3925	3925	3925	0
485	20230913	111900	43707955	3925	3925	3925	3925	0
486	20230913	111800	43707955	3925	3925	3925	3925	0
487	20230913	111700	43707955	3925	3925	3925	3925	30
488	20230913	111600	43590205	3930	3940	3940	3930	1232
489	20230913	111500	38742815	3940	3940	3940	3940	0
490	20230913	111400	38742815	3940	3940	3940	3940	0
491	20230913	111300	38742815	3940	3940	3940	3940	307
492	20230913	111200	37533235	3945	3945	3945	3945	0
493	20230913	111100	37533235	3945	3945	3945	3945	10
494	20230913	111000	37493785	3945	3945	3945	3945	4
495	20230913	110900	37478005	3945	3945	3945	3945	7
496	20230913	110800	37450390	3945	3945	3945	3945	0
497	20230913	110700	37450390	3945	3945	3945	3945	150
498	20230913	110600	36858640	3945	3945	3945	3945	0
499	20230913	110500	36858640	3945	3945	3945	3945	20
500	20230913	110400	36779740	3945	3945	3945	3945	23
501	20230913	110300	36689005	3945	3945	3945	3945	0
502	20230913	110200	36689005	3945	3945	3945	3945	0
503	20230913	110100	36689005	3945	3945	3945	3945	0
504	20230913	110000	36689005	3945	3945	3945	3945	0
505	20230913	105900	36689005	3945	3945	3945	3945	0
506	20230913	105800	36689005	3945	3945	3945	3945	10
507	20230913	105700	36649555	3945	3945	3945	3945	1
508	20230913	105600	36645610	3945	3945	3945	3945	0
509	20230913	105500	36645610	3945	3945	3945	3945	86
510	20230913	105400	36306340	3965	3965	3965	3965	0
511	20230913	105300	36306340	3965	3965	3965	3965	0
512	20230913	105200	36306340	3965	3965	3965	3965	0
513	20230913	105100	36306340	3965	3965	3965	3965	1
514	20230913	105000	36302375	3945	3945	3945	3945	118
515	20230913	104900	35836865	3945	3945	3945	3945	0
516	20230913	104800	35836865	3945	3945	3945	3945	0
517	20230913	104700	35836865	3945	3945	3945	3945	296
518	20230913	104600	34669145	3945	3950	3965	3945	1050
519	20230913	104500	30521920	3955	3955	3955	3955	0
520	20230913	104400	30521920	3955	3955	3955	3955	0
521	20230913	104300	30521920	3955	3955	3955	3955	0
522	20230913	104200	30521920	3955	3955	3955	3955	0
523	20230913	104100	30521920	3955	3955	3955	3955	0
524	20230913	104000	30521920	3955	3955	3955	3955	0
525	20230913	103900	30521920	3955	3955	3955	3955	0
526	20230913	103800	30521920	3955	3955	3955	3955	0
527	20230913	103700	30521920	3955	3955	3955	3955	0
528	20230913	103600	30521920	3955	3955	3955	3955	0
529	20230913	103500	30521920	3955	3955	3955	3955	0
530	20230913	103400	30521920	3955	3955	3955	3955	0
531	20230913	103300	30521920	3955	3955	3955	3955	0
532	20230913	103200	30521920	3955	3965	3965	3955	1019
533	20230913	103100	26489395	3965	3965	3965	3965	0
534	20230913	103000	26489395	3965	3965	3965	3965	206
535	20230913	102900	25672605	3965	3965	3965	3965	0
536	20230913	102800	25672605	3965	3965	3965	3965	0
537	20230913	102700	25672605	3965	3965	3965	3965	0
538	20230913	102600	25672605	3965	3965	3965	3965	0
539	20230913	102500	25672605	3965	3965	3965	3965	0
540	20230913	102400	25672605	3965	3965	3965	3965	0
541	20230913	102300	25672605	3965	3965	3965	3965	0
542	20230913	102200	25672605	3965	3965	3965	3965	0
543	20230913	102100	25672605	3965	3965	3965	3965	0
544	20230913	102000	25672605	3965	3965	3965	3965	0
545	20230913	101900	25672605	3965	3965	3965	3965	0
546	20230913	101800	25672605	3965	3970	3970	3965	500
547	20230913	101700	23690055	3995	3995	3995	3995	0
548	20230913	101600	23690055	3995	3995	3995	3995	0
549	20230913	101500	23690055	3995	3995	3995	3995	0
550	20230913	101400	23690055	3995	3995	3995	3995	1
551	20230913	101300	23686060	3965	3965	3965	3965	0
552	20230913	101200	23686060	3965	3965	3965	3965	24
553	20230913	101100	23590900	3965	3965	3965	3965	0
554	20230913	101000	23590900	3965	3965	3965	3965	0
555	20230913	100900	23590900	3965	3965	3965	3965	0
556	20230913	100800	23590900	3965	3970	3970	3965	154
557	20230913	100700	22979655	3965	3965	3965	3965	0
558	20230913	100600	22979655	3965	3965	3965	3965	0
559	20230913	100500	22979655	3965	3965	3965	3965	0
560	20230913	100400	22979655	3965	3965	3965	3965	0
561	20230913	100300	22979655	3965	3965	3965	3965	0
562	20230913	100200	22979655	3965	3980	3980	3965	100
563	20230913	100100	22583020	3985	3990	3990	3985	2
564	20230913	100000	22575045	3990	3990	3990	3990	0
565	20230913	095900	22575045	3990	3990	3990	3990	0
566	20230913	095800	22575045	3990	3990	3990	3990	0
567	20230913	095700	22575045	3990	3990	3990	3990	5
568	20230913	095600	22555095	4000	4000	4000	4000	0
569	20230913	095500	22555095	4000	4000	4000	4000	9
570	20230913	095400	22519095	4000	3995	4000	3995	31
571	20230913	095300	22395155	3995	3995	3995	3995	134
572	20230913	095200	21859825	3995	3985	3995	3985	579
573	20230913	095100	19550740	3965	3965	3965	3965	0
574	20230913	095000	19550740	3965	3965	3965	3965	0
575	20230913	094900	19550740	3965	3965	3965	3965	0
576	20230913	094800	19550740	3965	3965	3965	3965	1
577	20230913	094700	19546775	3985	3985	3985	3985	0
578	20230913	094600	19546775	3985	3985	3985	3985	0
579	20230913	094500	19546775	3985	3985	3985	3985	0
580	20230913	094400	19546775	3985	3985	3985	3985	0
581	20230913	094300	19546775	3985	3985	3985	3985	0
582	20230913	094200	19546775	3985	3985	3985	3985	600
583	20230913	094100	17155775	3985	3985	3985	3985	0
584	20230913	094000	17155775	3985	3985	3985	3985	0
585	20230913	093900	17155775	3985	3985	3985	3985	1
586	20230913	093800	17151790	3985	3985	3985	3985	0
587	20230913	093700	17151790	3985	3985	3985	3985	294
588	20230913	093600	15980200	3985	3985	3985	3985	2
589	20230913	093500	15972230	3985	3985	3985	3985	2
590	20230913	093400	15964260	3985	3985	3985	3985	0
591	20230913	093300	15964260	3985	3985	3985	3985	1
592	20230913	093200	15960275	3985	3985	3985	3985	1
593	20230913	093100	15956290	3960	3960	3960	3960	0
594	20230913	093000	15956290	3960	3960	3960	3960	0
595	20230913	092900	15956290	3960	3960	3960	3960	0
596	20230913	092800	15956290	3960	3955	3960	3955	59
597	20230913	092700	15722660	3955	3955	3955	3955	0
598	20230913	092600	15722660	3955	3955	3955	3955	269
599	20230913	092500	14658765	3955	3955	3955	3955	0
600	20230913	092400	14658765	3955	3955	3955	3955	0
601	20230913	092300	14658765	3955	3955	3955	3955	0
602	20230913	092200	14658765	3955	3955	3955	3955	60
603	20230913	092100	14421465	3955	3960	3960	3955	289
604	20230913	092000	13278165	3990	3990	3990	3990	0
605	20230913	091900	13278165	3990	3960	3990	3960	984
606	20230913	091800	9361005	3980	3980	3980	3980	100
607	20230913	091700	8963005	3980	3980	3980	3980	0
608	20230913	091600	8963005	3980	3980	3980	3980	0
609	20230913	091500	8963005	3980	3980	3980	3980	0
610	20230913	091400	8963005	3980	3980	3980	3980	1
611	20230913	091300	8959025	3955	3955	3955	3955	140
612	20230913	091200	8405325	3960	3960	3960	3960	0
613	20230913	091100	8405325	3960	3955	3960	3950	396
614	20230913	091000	6838160	3955	3955	3955	3955	228
615	20230913	090900	5936420	3955	3955	3955	3955	0
616	20230913	090800	5936420	3955	3960	3960	3955	16
617	20230913	090700	5873135	3960	3960	3960	3960	0
618	20230913	090600	5873135	3960	3960	3960	3960	0
619	20230913	090500	5873135	3960	3960	3960	3960	502
620	20230913	090400	3885215	3965	3970	3970	3965	14
621	20230913	090300	3829645	3975	3975	3985	3975	16
622	20230913	090200	3765960	3960	3960	3960	3960	0
623	20230913	090100	3765960	3960	3960	3960	3960	594
624	20230913	090000	1413720	3960	3960	3960	3960	357