KissMeData/017480/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	185600	140632550	5280	5280	5280	5280	246
3	20230915	185500	140632550	5280	5280	5280	5280	0
4	20230915	185400	140632550	5280	5280	5280	5280	0
5	20230915	185300	140632550	5280	5280	5280	5280	0
6	20230915	185200	140632550	5280	5280	5280	5280	0
7	20230915	185100	140632550	5280	5280	5280	5280	0
8	20230915	185000	140632550	5280	5280	5280	5280	0
9	20230915	184900	140632550	5280	5280	5280	5280	0
10	20230915	184800	140632550	5280	5280	5280	5280	0
11	20230915	184700	140632550	5280	5280	5280	5280	0
12	20230915	184600	140632550	5280	5280	5280	5280	0
13	20230915	184500	140632550	5280	5280	5280	5280	0
14	20230915	184400	140632550	5280	5280	5280	5280	0
15	20230915	184300	140632550	5280	5280	5280	5280	0
16	20230915	184200	140632550	5280	5280	5280	5280	0
17	20230915	184100	140632550	5280	5280	5280	5280	0
18	20230915	184000	140632550	5280	5280	5280	5280	0
19	20230915	183900	140632550	5280	5280	5280	5280	0
20	20230915	183800	140632550	5280	5280	5280	5280	0
21	20230915	183700	140632550	5280	5280	5280	5280	0
22	20230915	183600	140632550	5280	5280	5280	5280	0
23	20230915	183500	140632550	5280	5280	5280	5280	0
24	20230915	183400	140632550	5280	5280	5280	5280	0
25	20230915	183300	140632550	5280	5280	5280	5280	0
26	20230915	183200	140632550	5280	5280	5280	5280	0
27	20230915	183100	140632550	5280	5280	5280	5280	0
28	20230915	183000	140632550	5280	5280	5280	5280	0
29	20230915	182900	140632550	5280	5280	5280	5280	0
30	20230915	182800	140632550	5280	5280	5280	5280	0
31	20230915	182700	140632550	5280	5280	5280	5280	0
32	20230915	182600	140632550	5280	5280	5280	5280	246
33	20230915	182500	140632550	5280	5280	5280	5280	0
34	20230915	182400	140632550	5280	5280	5280	5280	0
35	20230915	182300	140632550	5280	5280	5280	5280	0
36	20230915	182200	140632550	5280	5280	5280	5280	0
37	20230915	182100	140632550	5280	5280	5280	5280	0
38	20230915	182000	140632550	5280	5280	5280	5280	0
39	20230915	181900	140632550	5280	5280	5280	5280	0
40	20230915	181800	140632550	5280	5280	5280	5280	0
41	20230915	181700	140632550	5280	5280	5280	5280	0
42	20230915	181600	140632550	5280	5280	5280	5280	0
43	20230915	181500	140632550	5280	5280	5280	5280	0
44	20230915	181400	140632550	5280	5280	5280	5280	0
45	20230915	181300	140632550	5280	5280	5280	5280	0
46	20230915	181200	140632550	5280	5280	5280	5280	0
47	20230915	181100	140632550	5280	5280	5280	5280	0
48	20230915	181000	140632550	5280	5280	5280	5280	0
49	20230915	180900	140632550	5280	5280	5280	5280	0
50	20230915	180800	140632550	5280	5280	5280	5280	0
51	20230915	180700	140632550	5280	5280	5280	5280	0
52	20230915	180600	140632550	5280	5280	5280	5280	0
53	20230915	180500	140632550	5280	5280	5280	5280	0
54	20230915	180400	140632550	5280	5280	5280	5280	0
55	20230915	180300	140632550	5280	5280	5280	5280	0
56	20230915	180200	140632550	5280	5280	5280	5280	0
57	20230915	180100	140632550	5280	5280	5280	5280	0
58	20230915	180000	140632550	5280	5280	5280	5280	0
59	20230915	175900	140632550	5280	5280	5280	5280	0
60	20230915	175800	140632550	5280	5280	5280	5280	0
61	20230915	175700	140632550	5280	5280	5280	5280	0
62	20230915	175600	140632550	5280	5280	5280	5280	246
63	20230915	175500	140632550	5280	5280	5280	5280	0
64	20230915	175400	140632550	5280	5280	5280	5280	0
65	20230915	175300	140632550	5280	5280	5280	5280	0
66	20230915	175200	140632550	5280	5280	5280	5280	0
67	20230915	175100	140632550	5280	5280	5280	5280	0
68	20230915	175000	140632550	5280	5280	5280	5280	0
69	20230915	174900	140632550	5280	5280	5280	5280	0
70	20230915	174800	140632550	5280	5280	5280	5280	0
71	20230915	174700	140632550	5280	5280	5280	5280	0
72	20230915	174600	140632550	5280	5280	5280	5280	0
73	20230915	174500	140632550	5280	5280	5280	5280	0
74	20230915	174400	140632550	5280	5280	5280	5280	0
75	20230915	174300	140632550	5280	5280	5280	5280	0
76	20230915	174200	140632550	5280	5280	5280	5280	0
77	20230915	174100	140632550	5280	5280	5280	5280	0
78	20230915	174000	140632550	5280	5280	5280	5280	0
79	20230915	173900	140632550	5280	5280	5280	5280	0
80	20230915	173800	140632550	5280	5280	5280	5280	0
81	20230915	173700	140632550	5280	5280	5280	5280	0
82	20230915	173600	140632550	5280	5280	5280	5280	0
83	20230915	173500	140632550	5280	5280	5280	5280	0
84	20230915	173400	140632550	5280	5280	5280	5280	0
85	20230915	173300	140632550	5280	5280	5280	5280	0
86	20230915	173200	140632550	5280	5280	5280	5280	0
87	20230915	173100	140632550	5280	5280	5280	5280	0
88	20230915	173000	140632550	5280	5280	5280	5280	0
89	20230915	172900	140632550	5280	5280	5280	5280	0
90	20230915	172800	140632550	5280	5280	5280	5280	0
91	20230915	172700	140632550	5280	5280	5280	5280	0
92	20230915	172600	140632550	5280	5280	5280	5280	246
93	20230915	172500	140632550	5280	5280	5280	5280	0
94	20230915	172400	140632550	5280	5280	5280	5280	0
95	20230915	172300	140632550	5280	5280	5280	5280	0
96	20230915	172200	140632550	5280	5280	5280	5280	0
97	20230915	172100	140632550	5280	5280	5280	5280	0
98	20230915	172000	140632550	5280	5280	5280	5280	0
99	20230915	171900	140632550	5280	5280	5280	5280	0
100	20230915	171800	140632550	5280	5280	5280	5280	0
101	20230915	171700	140632550	5280	5280	5280	5280	0
102	20230915	171600	140632550	5280	5280	5280	5280	0
103	20230915	171500	140632550	5280	5280	5280	5280	0
104	20230915	171400	140632550	5280	5280	5280	5280	0
105	20230915	171300	140632550	5280	5280	5280	5280	0
106	20230915	171200	140632550	5280	5280	5280	5280	0
107	20230915	171100	140632550	5280	5280	5280	5280	0
108	20230915	171000	140632550	5280	5280	5280	5280	0
109	20230915	170900	140632550	5280	5280	5280	5280	0
110	20230915	170800	140632550	5280	5280	5280	5280	0
111	20230915	170700	140632550	5280	5280	5280	5280	0
112	20230915	170600	140632550	5280	5280	5280	5280	0
113	20230915	170500	140632550	5280	5280	5280	5280	0
114	20230915	170400	140632550	5280	5280	5280	5280	0
115	20230915	170300	140632550	5280	5280	5280	5280	0
116	20230915	170200	140632550	5280	5280	5280	5280	0
117	20230915	170100	140632550	5280	5280	5280	5280	0
118	20230915	170000	140632550	5280	5280	5280	5280	0
119	20230915	165900	140632550	5280	5280	5280	5280	0
120	20230915	165800	140632550	5280	5280	5280	5280	0
121	20230915	165700	140632550	5280	5280	5280	5280	0
122	20230915	165600	140632550	5280	5280	5280	5280	246
123	20230915	165500	140632550	5280	5280	5280	5280	0
124	20230915	165400	140632550	5280	5280	5280	5280	0
125	20230915	165300	140632550	5280	5280	5280	5280	0
126	20230915	165200	140632550	5280	5280	5280	5280	0
127	20230915	165100	140632550	5280	5280	5280	5280	0
128	20230915	165000	140632550	5280	5280	5280	5280	0
129	20230915	164900	140632550	5280	5280	5280	5280	0
130	20230915	164800	140632550	5280	5280	5280	5280	0
131	20230915	164700	140632550	5280	5280	5280	5280	0
132	20230915	164600	140632550	5280	5280	5280	5280	0
133	20230915	164500	140632550	5280	5280	5280	5280	0
134	20230915	164400	140632550	5280	5280	5280	5280	0
135	20230915	164300	140632550	5280	5280	5280	5280	0
136	20230915	164200	140632550	5280	5280	5280	5280	0
137	20230915	164100	140632550	5280	5280	5280	5280	0
138	20230915	164000	140632550	5280	5280	5280	5280	0
139	20230915	163900	140632550	5280	5280	5280	5280	0
140	20230915	163800	140632550	5280	5280	5280	5280	0
141	20230915	163700	140632550	5280	5280	5280	5280	0
142	20230915	163600	140632550	5280	5280	5280	5280	0
143	20230915	163500	140632550	5280	5280	5280	5280	0
144	20230915	163400	140632550	5280	5280	5280	5280	0
145	20230915	163300	140632550	5280	5280	5280	5280	0
146	20230915	163200	140632550	5280	5280	5280	5280	0
147	20230915	163100	140632550	5280	5280	5280	5280	0
148	20230915	163000	140632550	5280	5280	5280	5280	0
149	20230915	162900	140632550	5280	5280	5280	5280	0
150	20230915	162800	140632550	5280	5280	5280	5280	0
151	20230915	162700	140632550	5280	5280	5280	5280	0
152	20230915	162600	140632550	5280	5280	5280	5280	246
153	20230915	162500	140632550	5280	5280	5280	5280	0
154	20230915	162400	140632550	5280	5280	5280	5280	0
155	20230915	162300	140632550	5280	5280	5280	5280	0
156	20230915	162200	140632550	5280	5280	5280	5280	0
157	20230915	162100	140632550	5280	5280	5280	5280	0
158	20230915	162000	140632550	5280	5280	5280	5280	0
159	20230915	161900	140632550	5280	5280	5280	5280	0
160	20230915	161800	140632550	5280	5280	5280	5280	0
161	20230915	161700	140632550	5280	5280	5280	5280	0
162	20230915	161600	140632550	5280	5280	5280	5280	0
163	20230915	161500	140632550	5280	5280	5280	5280	0
164	20230915	161400	140632550	5280	5280	5280	5280	0
165	20230915	161300	140632550	5280	5280	5280	5280	0
166	20230915	161200	140632550	5280	5280	5280	5280	0
167	20230915	161100	140632550	5280	5280	5280	5280	0
168	20230915	161000	140632550	5280	5280	5280	5280	0
169	20230915	160900	140632550	5280	5280	5280	5280	0
170	20230915	160800	140632550	5280	5280	5280	5280	0
171	20230915	160700	140632550	5280	5280	5280	5280	0
172	20230915	160600	140632550	5280	5280	5280	5280	0
173	20230915	160500	140632550	5280	5280	5280	5280	0
174	20230915	160400	140632550	5280	5280	5280	5280	0
175	20230915	160300	140632550	5280	5280	5280	5280	0
176	20230915	160200	140632550	5280	5280	5280	5280	0
177	20230915	160100	140632550	5280	5280	5280	5280	0
178	20230915	160000	140632550	5280	5280	5280	5280	0
179	20230915	155900	140632550	5280	5280	5280	5280	0
180	20230915	155800	140632550	5280	5280	5280	5280	0
181	20230915	155700	140632550	5280	5280	5280	5280	0
182	20230915	155600	140632550	5280	5280	5280	5280	246
183	20230915	155500	140632550	5280	5280	5280	5280	0
184	20230915	155400	140632550	5280	5280	5280	5280	0
185	20230915	155300	140632550	5280	5280	5280	5280	0
186	20230915	155200	140632550	5280	5280	5280	5280	0
187	20230915	155100	140632550	5280	5280	5280	5280	0
188	20230915	155000	140632550	5280	5280	5280	5280	0
189	20230915	154900	140632550	5280	5280	5280	5280	0
190	20230915	154800	140632550	5280	5280	5280	5280	0
191	20230915	154700	140632550	5280	5280	5280	5280	0
192	20230915	154600	140632550	5280	5280	5280	5280	0
193	20230915	154500	140632550	5280	5280	5280	5280	0
194	20230915	154400	140632550	5280	5280	5280	5280	0
195	20230915	154300	140632550	5280	5280	5280	5280	0
196	20230915	154200	140632550	5280	5280	5280	5280	0
197	20230915	154100	140632550	5280	5280	5280	5280	0
198	20230915	154000	140632550	5280	5280	5280	5280	0
199	20230915	153900	140632550	5280	5280	5280	5280	0
200	20230915	153800	140632550	5280	5280	5280	5280	0
201	20230915	153700	140632550	5280	5280	5280	5280	0
202	20230915	153600	140632550	5280	5280	5280	5280	0
203	20230915	153500	140632550	5280	5280	5280	5280	0
204	20230915	153400	140632550	5280	5280	5280	5280	0
205	20230915	153300	140632550	5280	5280	5280	5280	0
206	20230915	153200	140632550	5280	5280	5280	5280	0
207	20230915	153100	140632550	5280	5280	5280	5280	0
208	20230915	153000	140632550	5280	5280	5280	5280	246
209	20230915	152900	139333670	5260	5260	5260	5260	0
210	20230915	152800	139333670	5260	5260	5260	5260	0
211	20230915	152700	139333670	5260	5260	5260	5260	0
212	20230915	152600	139333670	5260	5260	5260	5260	0
213	20230915	152500	139333670	5260	5260	5260	5260	0
214	20230915	152400	139333670	5260	5260	5260	5260	0
215	20230915	152300	139333670	5260	5260	5260	5260	0
216	20230915	152200	139333670	5260	5260	5260	5260	0
217	20230915	152100	139333670	5260	5260	5260	5260	0
218	20230915	152000	139333670	5260	5260	5260	5260	0
219	20230915	151900	139333670	5260	5260	5260	5260	0
220	20230915	151800	139333670	5260	5260	5260	5260	0
221	20230915	151700	139333670	5260	5260	5260	5260	1
222	20230915	151600	139328410	5230	5240	5240	5230	12
223	20230915	151500	139265640	5260	5260	5260	5260	0
224	20230915	151400	139265640	5260	5260	5260	5260	0
225	20230915	151300	139265640	5260	5260	5260	5260	0
226	20230915	151200	139265640	5260	5260	5260	5260	0
227	20230915	151100	139265640	5260	5240	5260	5240	26
228	20230915	151000	139129330	5240	5250	5250	5240	23
229	20230915	150900	139008780	5240	5250	5250	5240	249
230	20230915	150800	137701580	5250	5250	5250	5250	1
231	20230915	150700	137696330	5260	5260	5260	5260	3
232	20230915	150600	137680550	5260	5260	5260	5260	30
233	20230915	150500	137522750	5250	5250	5250	5250	1
234	20230915	150400	137517500	5260	5250	5260	5250	61
235	20230915	150300	137197240	5260	5230	5260	5230	1200
236	20230915	150200	130893210	5230	5230	5230	5230	0
237	20230915	150100	130893210	5230	5230	5230	5230	0
238	20230915	150000	130893210	5230	5230	5230	5230	0
239	20230915	145900	130893210	5230	5230	5230	5230	0
240	20230915	145800	130893210	5230	5230	5230	5230	1
241	20230915	145700	130887980	5210	5210	5210	5210	0
242	20230915	145600	130887980	5210	5210	5210	5210	0
243	20230915	145500	130887980	5210	5220	5220	5210	100
244	20230915	145400	130366410	5220	5240	5250	5220	102
245	20230915	145300	129833840	5220	5220	5220	5220	0
246	20230915	145200	129833840	5220	5220	5220	5220	100
247	20230915	145100	129311840	5220	5220	5220	5220	100
248	20230915	145000	128789840	5220	5220	5220	5220	1
249	20230915	144900	128784620	5220	5240	5240	5220	1080
250	20230915	144800	123139120	5250	5250	5250	5250	110
251	20230915	144700	122561620	5260	5260	5260	5260	0
252	20230915	144600	122561620	5260	5260	5260	5260	0
253	20230915	144500	122561620	5260	5260	5260	5260	0
254	20230915	144400	122561620	5260	5260	5260	5260	0
255	20230915	144300	122561620	5260	5260	5260	5260	0
256	20230915	144200	122561620	5260	5260	5260	5260	0
257	20230915	144100	122561620	5260	5260	5260	5260	5
258	20230915	144000	122535320	5240	5240	5240	5240	0
259	20230915	143900	122535320	5240	5240	5240	5240	0
260	20230915	143800	122535320	5240	5250	5250	5240	35
261	20230915	143700	122351770	5250	5250	5250	5250	0
262	20230915	143600	122351770	5250	5260	5260	5250	407
263	20230915	143500	120213780	5270	5270	5270	5270	0
264	20230915	143400	120213780	5270	5270	5270	5270	1
265	20230915	143300	120208510	5270	5270	5270	5270	0
266	20230915	143200	120208510	5270	5270	5270	5270	0
267	20230915	143100	120208510	5270	5270	5270	5270	0
268	20230915	143000	120208510	5270	5270	5270	5270	1
269	20230915	142900	120203240	5270	5270	5270	5270	0
270	20230915	142800	120203240	5270	5270	5270	5270	0
271	20230915	142700	120203240	5270	5270	5270	5270	0
272	20230915	142600	120203240	5270	5270	5270	5270	0
273	20230915	142500	120203240	5270	5270	5270	5270	9
274	20230915	142400	120155810	5270	5270	5270	5270	0
275	20230915	142300	120155810	5270	5270	5270	5270	2
276	20230915	142200	120145270	5260	5260	5260	5260	0
277	20230915	142100	120145270	5260	5260	5260	5260	0
278	20230915	142000	120145270	5260	5260	5260	5260	16
279	20230915	141900	120061110	5270	5270	5270	5270	6
280	20230915	141800	120029490	5270	5270	5270	5270	1
281	20230915	141700	120024220	5270	5270	5270	5270	0
282	20230915	141600	120024220	5270	5270	5270	5270	0
283	20230915	141500	120024220	5270	5270	5270	5270	3
284	20230915	141400	120008410	5270	5270	5270	5270	1
285	20230915	141300	120003140	5270	5270	5270	5270	0
286	20230915	141200	120003140	5270	5270	5270	5270	1
287	20230915	141100	119997870	5270	5270	5270	5270	6
288	20230915	141000	119966250	5270	5270	5270	5270	0
289	20230915	140900	119966250	5270	5270	5270	5270	1
290	20230915	140800	119960980	5260	5260	5260	5260	0
291	20230915	140700	119960980	5260	5260	5260	5260	50
292	20230915	140600	119697980	5250	5250	5250	5250	0
293	20230915	140500	119697980	5250	5250	5250	5250	0
294	20230915	140400	119697980	5250	5250	5250	5250	0
295	20230915	140300	119697980	5250	5250	5250	5250	0
296	20230915	140200	119697980	5250	5250	5250	5250	0
297	20230915	140100	119697980	5250	5250	5250	5250	0
298	20230915	140000	119697980	5250	5250	5250	5250	0
299	20230915	135900	119697980	5250	5250	5250	5250	0
300	20230915	135800	119697980	5250	5250	5250	5250	0
301	20230915	135700	119697980	5250	5270	5270	5250	157
302	20230915	135600	118873550	5300	5300	5300	5300	0
303	20230915	135500	118873550	5300	5300	5300	5300	0
304	20230915	135400	118873550	5300	5300	5300	5300	0
305	20230915	135300	118873550	5300	5300	5300	5300	0
306	20230915	135200	118873550	5300	5300	5300	5300	0
307	20230915	135100	118873550	5300	5270	5300	5260	65
308	20230915	135000	118531420	5300	5300	5300	5300	0
309	20230915	134900	118531420	5300	5300	5300	5300	0
310	20230915	134800	118531420	5300	5300	5300	5300	0
311	20230915	134700	118531420	5300	5300	5300	5300	0
312	20230915	134600	118531420	5300	5300	5300	5300	0
313	20230915	134500	118531420	5300	5300	5300	5300	0
314	20230915	134400	118531420	5300	5300	5300	5300	0
315	20230915	134300	118531420	5300	5300	5300	5300	0
316	20230915	134200	118531420	5300	5300	5300	5300	0
317	20230915	134100	118531420	5300	5300	5300	5300	0
318	20230915	134000	118531420	5300	5300	5300	5300	0
319	20230915	133900	118531420	5300	5300	5300	5300	0
320	20230915	133800	118531420	5300	5300	5300	5300	2
321	20230915	133700	118520820	5300	5300	5300	5300	0
322	20230915	133600	118520820	5300	5300	5300	5300	0
323	20230915	133500	118520820	5300	5300	5300	5300	0
324	20230915	133400	118520820	5300	5290	5300	5290	30
325	20230915	133300	118361960	5290	5290	5290	5290	0
326	20230915	133200	118361960	5290	5290	5290	5290	10
327	20230915	133100	118309060	5270	5270	5270	5270	0
328	20230915	133000	118309060	5270	5270	5270	5270	0
329	20230915	132900	118309060	5270	5280	5280	5270	124
330	20230915	132800	117654910	5290	5290	5290	5290	0
331	20230915	132700	117654910	5290	5290	5290	5290	0
332	20230915	132600	117654910	5290	5290	5290	5290	0
333	20230915	132500	117654910	5290	5290	5290	5290	3
334	20230915	132400	117639040	5290	5290	5290	5290	3
335	20230915	132300	117623170	5290	5290	5290	5290	5
336	20230915	132200	117596720	5290	5290	5290	5290	0
337	20230915	132100	117596720	5290	5290	5290	5290	0
338	20230915	132000	117596720	5290	5290	5290	5290	0
339	20230915	131900	117596720	5290	5290	5290	5290	0
340	20230915	131800	117596720	5290	5290	5290	5290	0
341	20230915	131700	117596720	5290	5280	5290	5280	56
342	20230915	131600	117300530	5280	5280	5280	5280	0
343	20230915	131500	117300530	5280	5290	5290	5280	2
344	20230915	131400	117289960	5290	5290	5290	5290	0
345	20230915	131300	117289960	5290	5290	5290	5290	0
346	20230915	131200	117289960	5290	5290	5290	5290	2
347	20230915	131100	117279380	5290	5290	5290	5290	2
348	20230915	131000	117268800	5290	5290	5290	5290	0
349	20230915	130900	117268800	5290	5290	5290	5290	0
350	20230915	130800	117268800	5290	5290	5290	5290	20
351	20230915	130700	117163000	5310	5310	5310	5310	0
352	20230915	130600	117163000	5310	5310	5310	5310	0
353	20230915	130500	117163000	5310	5310	5310	5310	0
354	20230915	130400	117163000	5310	5310	5310	5310	1
355	20230915	130300	117157690	5310	5310	5310	5310	3
356	20230915	130200	117141760	5270	5270	5270	5270	0
357	20230915	130100	117141760	5270	5270	5270	5270	0
358	20230915	130000	117141760	5270	5310	5310	5270	51
359	20230915	125900	116872270	5300	5300	5300	5300	0
360	20230915	125800	116872270	5300	5300	5300	5300	100
361	20230915	125700	116342270	5300	5300	5300	5300	0
362	20230915	125600	116342270	5300	5300	5300	5300	0
363	20230915	125500	116342270	5300	5300	5300	5300	0
364	20230915	125400	116342270	5300	5300	5300	5300	0
365	20230915	125300	116342270	5300	5300	5300	5300	33
366	20230915	125200	116167370	5310	5310	5310	5310	5
367	20230915	125100	116140820	5310	5310	5310	5310	3
368	20230915	125000	116124890	5300	5300	5300	5300	0
369	20230915	124900	116124890	5300	5300	5300	5300	38
370	20230915	124800	115923490	5310	5310	5310	5310	0
371	20230915	124700	115923490	5310	5310	5310	5310	0
372	20230915	124600	115923490	5310	5310	5310	5310	0
373	20230915	124500	115923490	5310	5310	5310	5310	0
374	20230915	124400	115923490	5310	5310	5310	5310	0
375	20230915	124300	115923490	5310	5310	5310	5310	0
376	20230915	124200	115923490	5310	5310	5310	5300	293
377	20230915	124100	114369560	5320	5320	5320	5320	0
378	20230915	124000	114369560	5320	5320	5320	5320	100
379	20230915	123900	113837560	5310	5310	5310	5310	0
380	20230915	123800	113837560	5310	5310	5310	5310	0
381	20230915	123700	113837560	5310	5310	5310	5310	0
382	20230915	123600	113837560	5310	5310	5310	5310	0
383	20230915	123500	113837560	5310	5310	5310	5310	90
384	20230915	123400	113359660	5320	5320	5320	5320	0
385	20230915	123300	113359660	5320	5320	5320	5320	0
386	20230915	123200	113359660	5320	5320	5320	5320	0
387	20230915	123100	113359660	5320	5300	5320	5300	200
388	20230915	123000	112296010	5310	5310	5310	5310	0
389	20230915	122900	112296010	5310	5310	5310	5310	0
390	20230915	122800	112296010	5310	5310	5310	5310	0
391	20230915	122700	112296010	5310	5310	5310	5310	0
392	20230915	122600	112296010	5310	5310	5310	5310	0
393	20230915	122500	112296010	5310	5310	5310	5310	0
394	20230915	122400	112296010	5310	5310	5310	5310	0
395	20230915	122300	112296010	5310	5310	5310	5310	3
396	20230915	122200	112280080	5290	5290	5290	5290	0
397	20230915	122100	112280080	5290	5290	5310	5290	956
398	20230915	122000	107222800	5310	5310	5310	5310	0
399	20230915	121900	107222800	5310	5310	5310	5310	1
400	20230915	121800	107217490	5310	5310	5310	5310	1
401	20230915	121700	107212180	5310	5310	5310	5310	0
402	20230915	121600	107212180	5310	5310	5310	5310	22
403	20230915	121500	107095360	5320	5320	5320	5320	0
404	20230915	121400	107095360	5320	5320	5320	5320	180
405	20230915	121300	106137760	5310	5310	5310	5310	21
406	20230915	121200	106026250	5310	5310	5310	5310	8
407	20230915	121100	105983770	5310	5300	5310	5300	22
408	20230915	121000	105866970	5290	5300	5300	5290	282
409	20230915	120900	104373560	5300	5300	5300	5300	0
410	20230915	120800	104373560	5300	5300	5300	5300	20
411	20230915	120700	104267560	5300	5300	5300	5300	0
412	20230915	120600	104267560	5300	5300	5300	5300	0
413	20230915	120500	104267560	5300	5300	5300	5300	0
414	20230915	120400	104267560	5300	5300	5300	5300	150
415	20230915	120300	103472560	5300	5300	5300	5300	0
416	20230915	120200	103472560	5300	5300	5300	5300	0
417	20230915	120100	103472560	5300	5300	5300	5300	0
418	20230915	120000	103472560	5300	5310	5310	5300	52
419	20230915	115900	103196940	5310	5310	5310	5310	0
420	20230915	115800	103196940	5310	5310	5310	5310	0
421	20230915	115700	103196940	5310	5310	5310	5310	1
422	20230915	115600	103191630	5310	5310	5310	5310	0
423	20230915	115500	103191630	5310	5310	5310	5310	1
424	20230915	115400	103186320	5310	5310	5310	5310	0
425	20230915	115300	103186320	5310	5310	5310	5310	10
426	20230915	115200	103133220	5300	5300	5300	5300	0
427	20230915	115100	103133220	5300	5300	5300	5300	0
428	20230915	115000	103133220	5300	5300	5300	5300	200
429	20230915	114900	102073220	5300	5300	5300	5300	0
430	20230915	114800	102073220	5300	5300	5300	5300	0
431	20230915	114700	102073220	5300	5300	5300	5300	0
432	20230915	114600	102073220	5300	5300	5300	5300	0
433	20230915	114500	102073220	5300	5300	5300	5300	0
434	20230915	114400	102073220	5300	5300	5300	5300	0
435	20230915	114300	102073220	5300	5300	5300	5300	0
436	20230915	114200	102073220	5300	5310	5310	5300	50
437	20230915	114100	101808090	5320	5320	5320	5320	0
438	20230915	114000	101808090	5320	5320	5320	5320	13
439	20230915	113900	101738930	5320	5320	5320	5320	0
440	20230915	113800	101738930	5320	5320	5320	5320	27
441	20230915	113700	101595290	5310	5310	5310	5310	1
442	20230915	113600	101589980	5310	5310	5310	5310	12
443	20230915	113500	101526260	5300	5300	5300	5300	13
444	20230915	113400	101457360	5300	5300	5300	5300	8
445	20230915	113300	101414960	5300	5300	5300	5300	0
446	20230915	113200	101414960	5300	5300	5300	5300	0
447	20230915	113100	101414960	5300	5300	5300	5300	50
448	20230915	113000	101149960	5300	5300	5300	5300	0
449	20230915	112900	101149960	5300	5300	5300	5300	0
450	20230915	112800	101149960	5300	5300	5300	5300	0
451	20230915	112700	101149960	5300	5300	5300	5300	53
452	20230915	112600	100869060	5300	5300	5300	5300	0
453	20230915	112500	100869060	5300	5300	5300	5300	0
454	20230915	112400	100869060	5300	5300	5300	5300	0
455	20230915	112300	100869060	5300	5300	5300	5300	0
456	20230915	112200	100869060	5300	5300	5300	5300	193
457	20230915	112100	99846160	5300	5300	5300	5300	0
458	20230915	112000	99846160	5300	5300	5300	5300	54
459	20230915	111900	99559960	5300	5300	5300	5300	0
460	20230915	111800	99559960	5300	5300	5300	5300	0
461	20230915	111700	99559960	5300	5300	5300	5300	0
462	20230915	111600	99559960	5300	5310	5310	5300	20
463	20230915	111500	99453920	5310	5310	5310	5310	0
464	20230915	111400	99453920	5310	5320	5320	5310	240
465	20230915	111300	98177880	5320	5320	5320	5320	0
466	20230915	111200	98177880	5320	5320	5320	5320	0
467	20230915	111100	98177880	5320	5320	5320	5320	0
468	20230915	111000	98177880	5320	5320	5320	5320	0
469	20230915	110900	98177880	5320	5320	5320	5320	0
470	20230915	110800	98177880	5320	5320	5320	5320	1
471	20230915	110700	98172560	5340	5340	5340	5340	0
472	20230915	110600	98172560	5340	5330	5340	5330	5
473	20230915	110500	98145890	5320	5320	5320	5320	0
474	20230915	110400	98145890	5320	5320	5320	5320	50
475	20230915	110300	97879890	5320	5320	5320	5320	0
476	20230915	110200	97879890	5320	5320	5320	5320	0
477	20230915	110100	97879890	5320	5320	5320	5320	0
478	20230915	110000	97879890	5320	5320	5320	5320	38
479	20230915	105900	97677730	5320	5320	5320	5320	50
480	20230915	105800	97411730	5320	5320	5320	5320	9
481	20230915	105700	97363850	5340	5340	5340	5340	0
482	20230915	105600	97363850	5340	5340	5340	5340	16
483	20230915	105500	97278410	5330	5320	5330	5320	310
484	20230915	105400	95626130	5320	5320	5320	5320	121
485	20230915	105300	94982410	5270	5270	5270	5270	0
486	20230915	105200	94982410	5270	5310	5310	5270	25
487	20230915	105100	94850400	5320	5320	5320	5320	0
488	20230915	105000	94850400	5320	5320	5320	5320	50
489	20230915	104900	94584400	5320	5280	5320	5280	388
490	20230915	104800	92531490	5280	5280	5280	5280	20
491	20230915	104700	92425890	5290	5310	5310	5290	100
492	20230915	104600	91896050	5290	5290	5290	5290	0
493	20230915	104500	91896050	5290	5290	5290	5290	0
494	20230915	104400	91896050	5290	5290	5290	5290	10
495	20230915	104300	91843150	5290	5290	5290	5290	0
496	20230915	104200	91843150	5290	5290	5290	5290	0
497	20230915	104100	91843150	5290	5290	5290	5290	5
498	20230915	104000	91816700	5310	5310	5320	5310	36
499	20230915	103900	91625490	5320	5310	5320	5310	22
500	20230915	103800	91508640	5310	5310	5310	5310	27
501	20230915	103700	91365270	5310	5310	5310	5310	2
502	20230915	103600	91354650	5310	5310	5310	5310	501
503	20230915	103500	88694340	5310	5310	5310	5310	1
504	20230915	103400	88689030	5310	5310	5310	5310	0
505	20230915	103300	88689030	5310	5310	5310	5310	0
506	20230915	103200	88689030	5310	5310	5310	5310	0
507	20230915	103100	88689030	5310	5310	5310	5310	0
508	20230915	103000	88689030	5310	5310	5310	5310	8
509	20230915	102900	88646550	5270	5270	5270	5270	0
510	20230915	102800	88646550	5270	5270	5270	5270	0
511	20230915	102700	88646550	5270	5270	5270	5270	0
512	20230915	102600	88646550	5270	5270	5270	5270	0
513	20230915	102500	88646550	5270	5270	5270	5270	0
514	20230915	102400	88646550	5270	5270	5270	5270	0
515	20230915	102300	88646550	5270	5270	5270	5270	0
516	20230915	102200	88646550	5270	5270	5270	5270	0
517	20230915	102100	88646550	5270	5270	5270	5270	0
518	20230915	102000	88646550	5270	5270	5270	5270	0
519	20230915	101900	88646550	5270	5270	5270	5270	40
520	20230915	101800	88435750	5270	5270	5270	5270	0
521	20230915	101700	88435750	5270	5270	5270	5270	0
522	20230915	101600	88435750	5270	5280	5280	5270	100
523	20230915	101500	87908260	5280	5280	5280	5280	100
524	20230915	101400	87380260	5280	5280	5280	5280	0
525	20230915	101300	87380260	5280	5280	5280	5280	0
526	20230915	101200	87380260	5280	5300	5300	5280	321
527	20230915	101100	85683760	5300	5300	5300	5300	0
528	20230915	101000	85683760	5300	5320	5320	5300	287
529	20230915	100900	84162460	5300	5300	5300	5300	1
530	20230915	100800	84157160	5300	5330	5330	5300	182
531	20230915	100700	83189420	5330	5330	5330	5330	29
532	20230915	100600	83034850	5310	5310	5310	5310	47
533	20230915	100500	82785280	5310	5310	5310	5310	385
534	20230915	100400	80740930	5310	5310	5310	5310	150
535	20230915	100300	79944430	5310	5310	5310	5310	0
536	20230915	100200	79944430	5310	5310	5310	5310	0
537	20230915	100100	79944430	5310	5310	5310	5310	520
538	20230915	100000	77183230	5310	5310	5310	5300	149
539	20230915	095900	76392230	5310	5310	5310	5310	0
540	20230915	095800	76392230	5310	5310	5310	5310	402
541	20230915	095700	74257610	5310	5310	5310	5310	19
542	20230915	095600	74156720	5350	5350	5350	5350	0
543	20230915	095500	74156720	5350	5350	5350	5350	0
544	20230915	095400	74156720	5350	5310	5350	5310	324
545	20230915	095300	72429480	5310	5310	5310	5310	0
546	20230915	095200	72429480	5310	5310	5310	5310	3
547	20230915	095100	72413550	5300	5300	5300	5300	350
548	20230915	095000	70558550	5300	5310	5310	5300	346
549	20230915	094900	68724550	5300	5300	5300	5300	147
550	20230915	094800	67945450	5320	5320	5320	5320	0
551	20230915	094700	67945450	5320	5320	5320	5320	3
552	20230915	094600	67929490	5300	5300	5300	5300	6
553	20230915	094500	67897690	5340	5330	5340	5330	10
554	20230915	094400	67844380	5300	5320	5320	5300	240
555	20230915	094300	66571220	5350	5320	5350	5320	10
556	20230915	094200	66517930	5360	5360	5360	5360	0
557	20230915	094100	66517930	5360	5360	5360	5360	3
558	20230915	094000	66501850	5310	5370	5370	5310	103
559	20230915	093900	65954040	5320	5310	5320	5310	1006
560	20230915	093800	60602170	5320	5350	5350	5320	155
561	20230915	093700	59775950	5380	5330	5380	5330	1639
562	20230915	093600	50991540	5350	5320	5350	5320	2000
563	20230915	093500	40313280	5320	5320	5320	5320	1
564	20230915	093400	40307960	5310	5300	5310	5300	158
565	20230915	093300	39468990	5310	5290	5310	5290	2075
566	20230915	093200	28470270	5290	5290	5290	5290	276
567	20230915	093100	27010230	5290	5290	5290	5290	0
568	20230915	093000	27010230	5290	5290	5290	5290	1
569	20230915	092900	27004940	5290	5270	5290	5270	19
570	20230915	092800	26904690	5280	5280	5280	5280	0
571	20230915	092700	26904690	5280	5270	5280	5270	602
572	20230915	092600	23726150	5280	5280	5280	5280	208
573	20230915	092500	22627910	5290	5290	5290	5290	0
574	20230915	092400	22627910	5290	5290	5290	5290	249
575	20230915	092300	21310700	5290	5300	5300	5290	261
576	20230915	092200	19929960	5300	5310	5310	5300	38
577	20230915	092100	19728230	5300	5300	5300	5300	0
578	20230915	092000	19728230	5300	5300	5300	5300	0
579	20230915	091900	19728230	5300	5300	5300	5300	394
580	20230915	091800	17640030	5300	5300	5300	5300	380
581	20230915	091700	15626030	5290	5290	5290	5290	106
582	20230915	091600	15065290	5280	5280	5280	5280	25
583	20230915	091500	14933290	5270	5270	5270	5270	0
584	20230915	091400	14933290	5270	5270	5270	5270	0
585	20230915	091300	14933290	5270	5270	5270	5270	563
586	20230915	091200	11966280	5270	5270	5270	5270	937
587	20230915	091100	7028290	5270	5270	5270	5270	0
588	20230915	091000	7028290	5270	5260	5270	5260	375
589	20230915	090900	5053000	5260	5260	5260	5260	1
590	20230915	090800	5047740	5250	5250	5250	5250	0
591	20230915	090700	5047740	5250	5260	5260	5250	16
592	20230915	090600	4963730	5260	5250	5260	5250	240
593	20230915	090500	3702730	5250	5250	5250	5250	0
594	20230915	090400	3702730	5250	5250	5250	5240	538
595	20230915	090300	883560	5240	5240	5240	5240	118
596	20230915	090200	265240	5240	5240	5240	5240	1
597	20230915	090100	260000	5200	5200	5200	5200	0
598	20230915	090000	260000	5200	5200	5200	5200	50