KissMeData/002990/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	183700	116590570	5280	5280	5280	5280	130
3	20230918	183600	116590570	5280	5280	5280	5280	0
4	20230918	183500	116590570	5280	5280	5280	5280	0
5	20230918	183400	116590570	5280	5280	5280	5280	0
6	20230918	183300	116590570	5280	5280	5280	5280	0
7	20230918	183200	116590570	5280	5280	5280	5280	0
8	20230918	183100	116590570	5280	5280	5280	5280	0
9	20230918	183000	116590570	5280	5280	5280	5280	0
10	20230918	182900	116590570	5280	5280	5280	5280	0
11	20230918	182800	116590570	5280	5280	5280	5280	0
12	20230918	182700	116590570	5280	5280	5280	5280	0
13	20230918	182600	116590570	5280	5280	5280	5280	0
14	20230918	182500	116590570	5280	5280	5280	5280	0
15	20230918	182400	116590570	5280	5280	5280	5280	0
16	20230918	182300	116590570	5280	5280	5280	5280	0
17	20230918	182200	116590570	5280	5280	5280	5280	0
18	20230918	182100	116590570	5280	5280	5280	5280	0
19	20230918	182000	116590570	5280	5280	5280	5280	0
20	20230918	181900	116590570	5280	5280	5280	5280	0
21	20230918	181800	116590570	5280	5280	5280	5280	0
22	20230918	181700	116590570	5280	5280	5280	5280	0
23	20230918	181600	116590570	5280	5280	5280	5280	0
24	20230918	181500	116590570	5280	5280	5280	5280	0
25	20230918	181400	116590570	5280	5280	5280	5280	0
26	20230918	181300	116590570	5280	5280	5280	5280	0
27	20230918	181200	116590570	5280	5280	5280	5280	0
28	20230918	181100	116590570	5280	5280	5280	5280	0
29	20230918	181000	116590570	5280	5280	5280	5280	0
30	20230918	180900	116590570	5280	5280	5280	5280	0
31	20230918	180800	116590570	5280	5280	5280	5280	0
32	20230918	180700	116590570	5280	5280	5280	5280	130
33	20230918	180600	116590570	5280	5280	5280	5280	0
34	20230918	180500	116590570	5280	5280	5280	5280	0
35	20230918	180400	116590570	5280	5280	5280	5280	0
36	20230918	180300	116590570	5280	5280	5280	5280	0
37	20230918	180200	116590570	5280	5280	5280	5280	0
38	20230918	180100	116590570	5280	5280	5280	5280	0
39	20230918	180000	116590570	5280	5280	5280	5280	0
40	20230918	175900	116590570	5280	5280	5280	5280	0
41	20230918	175800	116590570	5280	5280	5280	5280	0
42	20230918	175700	116590570	5280	5280	5280	5280	0
43	20230918	175600	116590570	5280	5280	5280	5280	0
44	20230918	175500	116590570	5280	5280	5280	5280	0
45	20230918	175400	116590570	5280	5280	5280	5280	0
46	20230918	175300	116590570	5280	5280	5280	5280	0
47	20230918	175200	116590570	5280	5280	5280	5280	0
48	20230918	175100	116590570	5280	5280	5280	5280	0
49	20230918	175000	116590570	5280	5280	5280	5280	0
50	20230918	174900	116590570	5280	5280	5280	5280	0
51	20230918	174800	116590570	5280	5280	5280	5280	0
52	20230918	174700	116590570	5280	5280	5280	5280	0
53	20230918	174600	116590570	5280	5280	5280	5280	0
54	20230918	174500	116590570	5280	5280	5280	5280	0
55	20230918	174400	116590570	5280	5280	5280	5280	0
56	20230918	174300	116590570	5280	5280	5280	5280	0
57	20230918	174200	116590570	5280	5280	5280	5280	0
58	20230918	174100	116590570	5280	5280	5280	5280	0
59	20230918	174000	116590570	5280	5280	5280	5280	0
60	20230918	173900	116590570	5280	5280	5280	5280	0
61	20230918	173800	116590570	5280	5280	5280	5280	0
62	20230918	173700	116590570	5280	5280	5280	5280	130
63	20230918	173600	116590570	5280	5280	5280	5280	0
64	20230918	173500	116590570	5280	5280	5280	5280	0
65	20230918	173400	116590570	5280	5280	5280	5280	0
66	20230918	173300	116590570	5280	5280	5280	5280	0
67	20230918	173200	116590570	5280	5280	5280	5280	0
68	20230918	173100	116590570	5280	5280	5280	5280	0
69	20230918	173000	116590570	5280	5280	5280	5280	0
70	20230918	172900	116590570	5280	5280	5280	5280	0
71	20230918	172800	116590570	5280	5280	5280	5280	0
72	20230918	172700	116590570	5280	5280	5280	5280	0
73	20230918	172600	116590570	5280	5280	5280	5280	0
74	20230918	172500	116590570	5280	5280	5280	5280	0
75	20230918	172400	116590570	5280	5280	5280	5280	0
76	20230918	172300	116590570	5280	5280	5280	5280	0
77	20230918	172200	116590570	5280	5280	5280	5280	0
78	20230918	172100	116590570	5280	5280	5280	5280	0
79	20230918	172000	116590570	5280	5280	5280	5280	0
80	20230918	171900	116590570	5280	5280	5280	5280	0
81	20230918	171800	116590570	5280	5280	5280	5280	0
82	20230918	171700	116590570	5280	5280	5280	5280	0
83	20230918	171600	116590570	5280	5280	5280	5280	0
84	20230918	171500	116590570	5280	5280	5280	5280	0
85	20230918	171400	116590570	5280	5280	5280	5280	0
86	20230918	171300	116590570	5280	5280	5280	5280	0
87	20230918	171200	116590570	5280	5280	5280	5280	0
88	20230918	171100	116590570	5280	5280	5280	5280	0
89	20230918	171000	116590570	5280	5280	5280	5280	0
90	20230918	170900	116590570	5280	5280	5280	5280	0
91	20230918	170800	116590570	5280	5280	5280	5280	0
92	20230918	170700	116590570	5280	5280	5280	5280	130
93	20230918	170600	116590570	5280	5280	5280	5280	0
94	20230918	170500	116590570	5280	5280	5280	5280	0
95	20230918	170400	116590570	5280	5280	5280	5280	0
96	20230918	170300	116590570	5280	5280	5280	5280	0
97	20230918	170200	116590570	5280	5280	5280	5280	0
98	20230918	170100	116590570	5280	5280	5280	5280	0
99	20230918	170000	116590570	5280	5280	5280	5280	0
100	20230918	165900	116590570	5280	5280	5280	5280	0
101	20230918	165800	116590570	5280	5280	5280	5280	0
102	20230918	165700	116590570	5280	5280	5280	5280	0
103	20230918	165600	116590570	5280	5280	5280	5280	0
104	20230918	165500	116590570	5280	5280	5280	5280	0
105	20230918	165400	116590570	5280	5280	5280	5280	0
106	20230918	165300	116590570	5280	5280	5280	5280	0
107	20230918	165200	116590570	5280	5280	5280	5280	0
108	20230918	165100	116590570	5280	5280	5280	5280	0
109	20230918	165000	116590570	5280	5280	5280	5280	0
110	20230918	164900	116590570	5280	5280	5280	5280	0
111	20230918	164800	116590570	5280	5280	5280	5280	0
112	20230918	164700	116590570	5280	5280	5280	5280	0
113	20230918	164600	116590570	5280	5280	5280	5280	0
114	20230918	164500	116590570	5280	5280	5280	5280	0
115	20230918	164400	116590570	5280	5280	5280	5280	0
116	20230918	164300	116590570	5280	5280	5280	5280	0
117	20230918	164200	116590570	5280	5280	5280	5280	0
118	20230918	164100	116590570	5280	5280	5280	5280	0
119	20230918	164000	116590570	5280	5280	5280	5280	0
120	20230918	163900	116590570	5280	5280	5280	5280	0
121	20230918	163800	116590570	5280	5280	5280	5280	0
122	20230918	163700	116590570	5280	5280	5280	5280	130
123	20230918	163600	116590570	5280	5280	5280	5280	0
124	20230918	163500	116590570	5280	5280	5280	5280	0
125	20230918	163400	116590570	5280	5280	5280	5280	0
126	20230918	163300	116590570	5280	5280	5280	5280	0
127	20230918	163200	116590570	5280	5280	5280	5280	0
128	20230918	163100	116590570	5280	5280	5280	5280	0
129	20230918	163000	116590570	5280	5280	5280	5280	0
130	20230918	162900	116590570	5280	5280	5280	5280	0
131	20230918	162800	116590570	5280	5280	5280	5280	0
132	20230918	162700	116590570	5280	5280	5280	5280	0
133	20230918	162600	116590570	5280	5280	5280	5280	0
134	20230918	162500	116590570	5280	5280	5280	5280	0
135	20230918	162400	116590570	5280	5280	5280	5280	0
136	20230918	162300	116590570	5280	5280	5280	5280	0
137	20230918	162200	116590570	5280	5280	5280	5280	0
138	20230918	162100	116590570	5280	5280	5280	5280	0
139	20230918	162000	116590570	5280	5280	5280	5280	0
140	20230918	161900	116590570	5280	5280	5280	5280	0
141	20230918	161800	116590570	5280	5280	5280	5280	0
142	20230918	161700	116590570	5280	5280	5280	5280	0
143	20230918	161600	116590570	5280	5280	5280	5280	0
144	20230918	161500	116590570	5280	5280	5280	5280	0
145	20230918	161400	116590570	5280	5280	5280	5280	0
146	20230918	161300	116590570	5280	5280	5280	5280	0
147	20230918	161200	116590570	5280	5280	5280	5280	0
148	20230918	161100	116590570	5280	5280	5280	5280	0
149	20230918	161000	116590570	5280	5280	5280	5280	0
150	20230918	160900	116590570	5280	5280	5280	5280	0
151	20230918	160800	116590570	5280	5280	5280	5280	0
152	20230918	160700	116590570	5280	5280	5280	5280	130
153	20230918	160600	116590570	5280	5280	5280	5280	0
154	20230918	160500	116590570	5280	5280	5280	5280	0
155	20230918	160400	116590570	5280	5280	5280	5280	0
156	20230918	160300	116590570	5280	5280	5280	5280	0
157	20230918	160200	116590570	5280	5280	5280	5280	0
158	20230918	160100	116590570	5280	5280	5280	5280	0
159	20230918	160000	116590570	5280	5280	5280	5280	0
160	20230918	155900	116590570	5280	5280	5280	5280	0
161	20230918	155800	116590570	5280	5280	5280	5280	0
162	20230918	155700	116590570	5280	5280	5280	5280	0
163	20230918	155600	116590570	5280	5280	5280	5280	0
164	20230918	155500	116590570	5280	5280	5280	5280	0
165	20230918	155400	116590570	5280	5280	5280	5280	0
166	20230918	155300	116590570	5280	5280	5280	5280	0
167	20230918	155200	116590570	5280	5280	5280	5280	0
168	20230918	155100	116590570	5280	5280	5280	5280	0
169	20230918	155000	116590570	5280	5280	5280	5280	0
170	20230918	154900	116590570	5280	5280	5280	5280	0
171	20230918	154800	116590570	5280	5280	5280	5280	0
172	20230918	154700	116590570	5280	5280	5280	5280	0
173	20230918	154600	116590570	5280	5280	5280	5280	0
174	20230918	154500	116590570	5280	5280	5280	5280	0
175	20230918	154400	116590570	5280	5280	5280	5280	0
176	20230918	154300	116590570	5280	5280	5280	5280	0
177	20230918	154200	116590570	5280	5280	5280	5280	0
178	20230918	154100	116590570	5280	5280	5280	5280	0
179	20230918	154000	116590570	5280	5280	5280	5280	0
180	20230918	153900	116590570	5280	5280	5280	5280	0
181	20230918	153800	116590570	5280	5280	5280	5280	0
182	20230918	153700	116590570	5280	5280	5280	5280	130
183	20230918	153600	116590570	5280	5280	5280	5280	0
184	20230918	153500	116590570	5280	5280	5280	5280	0
185	20230918	153400	116590570	5280	5280	5280	5280	0
186	20230918	153300	116590570	5280	5280	5280	5280	0
187	20230918	153200	116590570	5280	5280	5280	5280	0
188	20230918	153100	116590570	5280	5280	5280	5280	0
189	20230918	153000	116590570	5280	5280	5280	5280	130
190	20230918	152900	115904170	5280	5280	5280	5280	0
191	20230918	152800	115904170	5280	5280	5280	5280	0
192	20230918	152700	115904170	5280	5280	5280	5280	0
193	20230918	152600	115904170	5280	5280	5280	5280	0
194	20230918	152500	115904170	5280	5280	5280	5280	0
195	20230918	152400	115904170	5280	5280	5280	5280	0
196	20230918	152300	115904170	5280	5280	5280	5280	0
197	20230918	152200	115904170	5280	5280	5280	5280	0
198	20230918	152100	115904170	5280	5280	5280	5280	0
199	20230918	152000	115904170	5280	5280	5280	5280	0
200	20230918	151900	115904170	5280	5280	5280	5280	9
201	20230918	151800	115856650	5280	5280	5280	5280	0
202	20230918	151700	115856650	5280	5280	5280	5280	0
203	20230918	151600	115856650	5280	5280	5280	5280	2
204	20230918	151500	115846090	5280	5280	5280	5280	0
205	20230918	151400	115846090	5280	5280	5280	5280	0
206	20230918	151300	115846090	5280	5280	5280	5280	0
207	20230918	151200	115846090	5280	5280	5280	5280	0
208	20230918	151100	115846090	5280	5280	5280	5280	2
209	20230918	151000	115835530	5260	5260	5260	5260	0
210	20230918	150900	115835530	5260	5260	5260	5260	0
211	20230918	150800	115835530	5260	5270	5270	5260	11
212	20230918	150700	115777570	5270	5270	5270	5270	0
213	20230918	150600	115777570	5270	5270	5270	5270	0
214	20230918	150500	115777570	5270	5280	5290	5270	65
215	20230918	150400	115434390	5280	5280	5280	5280	0
216	20230918	150300	115434390	5280	5280	5280	5280	11
217	20230918	150200	115376310	5250	5250	5250	5250	0
218	20230918	150100	115376310	5250	5250	5250	5250	0
219	20230918	150000	115376310	5250	5260	5260	5250	100
220	20230918	145900	114850490	5260	5260	5260	5260	0
221	20230918	145800	114850490	5260	5260	5260	5260	76
222	20230918	145700	114450730	5260	5260	5260	5260	143
223	20230918	145600	113698550	5260	5270	5270	5260	76
224	20230918	145500	113298040	5280	5280	5280	5280	9
225	20230918	145400	113250520	5280	5290	5290	5280	147
226	20230918	145300	112473360	5270	5270	5270	5270	0
227	20230918	145200	112473360	5270	5290	5290	5270	176
228	20230918	145100	111543840	5290	5270	5290	5260	450
229	20230918	145000	109170150	5260	5260	5260	5260	217
230	20230918	144900	108028730	5260	5280	5280	5260	277
231	20230918	144800	106567690	5260	5270	5280	5260	458
232	20230918	144700	104155400	5290	5280	5290	5280	151
233	20230918	144600	103357360	5290	5290	5290	5290	12
234	20230918	144500	103293880	5290	5280	5290	5270	165
235	20230918	144400	102423330	5280	5280	5280	5280	69
236	20230918	144300	102059010	5300	5300	5300	5300	51
237	20230918	144200	101788710	5310	5270	5310	5270	130
238	20230918	144100	101101890	5270	5270	5270	5270	0
239	20230918	144000	101101890	5270	5280	5280	5270	276
240	20230918	143900	99645370	5280	5280	5280	5280	69
241	20230918	143800	99281050	5280	5280	5280	5280	76
242	20230918	143700	98879770	5290	5290	5290	5290	76
243	20230918	143600	98477730	5300	5280	5300	5280	376
244	20230918	143500	96486450	5300	5290	5300	5290	700
245	20230918	143400	92777580	5270	5280	5290	5270	976
246	20230918	143300	87616820	5270	5270	5290	5270	376
247	20230918	143200	85630510	5270	5260	5270	5260	303
248	20230918	143100	84034460	5260	5260	5260	5260	76
249	20230918	143000	83634700	5280	5260	5280	5260	123
250	20230918	142900	82986780	5260	5250	5260	5250	360
251	20230918	142800	81093190	5250	5250	5250	5250	76
252	20230918	142700	80694190	5260	5260	5260	5260	56
253	20230918	142600	80399630	5260	5260	5260	5260	76
254	20230918	142500	79999870	5260	5260	5260	5260	76
255	20230918	142400	79600110	5260	5260	5260	5260	76
256	20230918	142300	79200350	5260	5260	5260	5260	0
257	20230918	142200	79200350	5260	5260	5260	5260	76
258	20230918	142100	78800590	5260	5260	5270	5260	87
259	20230918	142000	78342870	5260	5280	5280	5260	282
260	20230918	141900	76855430	5260	5260	5260	5260	76
261	20230918	141800	76455670	5260	5260	5260	5260	0
262	20230918	141700	76455670	5260	5260	5260	5260	86
263	20230918	141600	76003310	5260	5260	5260	5260	76
264	20230918	141500	75603550	5260	5260	5260	5260	246
265	20230918	141400	74309590	5260	5260	5260	5260	76
266	20230918	141300	73909830	5260	5260	5260	5260	76
267	20230918	141200	73510070	5280	5280	5280	5280	1
268	20230918	141100	73504790	5260	5280	5280	5260	83
269	20230918	141000	73068090	5270	5280	5280	5270	176
270	20230918	140900	72139570	5270	5270	5270	5270	76
271	20230918	140800	71739050	5270	5270	5270	5270	164
272	20230918	140700	70874770	5270	5270	5270	5270	76
273	20230918	140600	70474250	5270	5270	5270	5270	0
274	20230918	140500	70474250	5270	5270	5270	5270	76
275	20230918	140400	70073730	5280	5270	5280	5270	153
276	20230918	140300	69266650	5280	5280	5280	5280	69
277	20230918	140200	68902330	5280	5280	5280	5280	76
278	20230918	140100	68501050	5280	5280	5280	5280	76
279	20230918	140000	68099770	5280	5290	5290	5280	152
280	20230918	135900	67297190	5280	5280	5290	5280	78
281	20230918	135800	66885340	5280	5280	5280	5280	0
282	20230918	135700	66885340	5280	5280	5280	5280	0
283	20230918	135600	66885340	5280	5280	5280	5280	0
284	20230918	135500	66885340	5280	5280	5280	5280	0
285	20230918	135400	66885340	5280	5280	5280	5280	0
286	20230918	135300	66885340	5280	5280	5280	5280	0
287	20230918	135200	66885340	5280	5280	5280	5280	0
288	20230918	135100	66885340	5280	5280	5280	5280	205
289	20230918	135000	65802940	5280	5280	5280	5280	0
290	20230918	134900	65802940	5280	5280	5280	5280	0
291	20230918	134800	65802940	5280	5280	5280	5280	1
292	20230918	134700	65797660	5290	5290	5290	5290	0
293	20230918	134600	65797660	5290	5290	5290	5290	6
294	20230918	134500	65765920	5290	5290	5290	5290	0
295	20230918	134400	65765920	5290	5290	5290	5290	110
296	20230918	134300	65184020	5290	5290	5290	5290	0
297	20230918	134200	65184020	5290	5290	5290	5290	0
298	20230918	134100	65184020	5290	5290	5290	5290	305
299	20230918	134000	63570570	5280	5280	5280	5280	0
300	20230918	133900	63570570	5280	5280	5280	5280	570
301	20230918	133800	60560970	5270	5270	5270	5270	1
302	20230918	133700	60555700	5270	5270	5270	5270	6
303	20230918	133600	60524080	5280	5280	5280	5280	0
304	20230918	133500	60524080	5280	5280	5280	5280	0
305	20230918	133400	60524080	5280	5280	5280	5280	133
306	20230918	133300	59821840	5270	5270	5270	5270	0
307	20230918	133200	59821840	5270	5270	5270	5270	50
308	20230918	133100	59558340	5270	5270	5270	5270	0
309	20230918	133000	59558340	5270	5280	5280	5270	21
310	20230918	132900	59447660	5280	5280	5280	5280	59
311	20230918	132800	59136140	5280	5280	5280	5280	0
312	20230918	132700	59136140	5280	5280	5280	5280	0
313	20230918	132600	59136140	5280	5280	5280	5280	0
314	20230918	132500	59136140	5280	5280	5280	5280	0
315	20230918	132400	59136140	5280	5280	5280	5280	0
316	20230918	132300	59136140	5280	5280	5280	5280	12
317	20230918	132200	59072780	5280	5280	5280	5280	8
318	20230918	132100	59030540	5280	5280	5280	5280	0
319	20230918	132000	59030540	5280	5280	5280	5280	100
320	20230918	131900	58502540	5280	5280	5280	5280	0
321	20230918	131800	58502540	5280	5280	5280	5280	80
322	20230918	131700	58080140	5280	5280	5280	5280	20
323	20230918	131600	57974540	5280	5280	5280	5280	2
324	20230918	131500	57963980	5260	5280	5280	5260	2
325	20230918	131400	57953440	5280	5280	5280	5280	0
326	20230918	131300	57953440	5280	5280	5280	5280	0
327	20230918	131200	57953440	5280	5280	5280	5280	0
328	20230918	131100	57953440	5280	5280	5280	5280	0
329	20230918	131000	57953440	5280	5280	5280	5280	0
330	20230918	130900	57953440	5280	5280	5280	5280	1
331	20230918	130800	57948160	5280	5280	5280	5280	0
332	20230918	130700	57948160	5280	5270	5280	5270	19
333	20230918	130600	57847870	5260	5260	5260	5260	5
334	20230918	130500	57821570	5260	5260	5260	5260	0
335	20230918	130400	57821570	5260	5260	5260	5260	1
336	20230918	130300	57816310	5270	5270	5270	5270	0
337	20230918	130200	57816310	5270	5260	5270	5260	6
338	20230918	130100	57784700	5270	5270	5270	5270	0
339	20230918	130000	57784700	5270	5270	5270	5270	3
340	20230918	125900	57768890	5270	5270	5270	5270	0
341	20230918	125800	57768890	5270	5270	5270	5270	0
342	20230918	125700	57768890	5270	5270	5270	5270	0
343	20230918	125600	57768890	5270	5270	5270	5270	0
344	20230918	125500	57768890	5270	5270	5270	5270	0
345	20230918	125400	57768890	5270	5270	5270	5270	0
346	20230918	125300	57768890	5270	5270	5270	5270	0
347	20230918	125200	57768890	5270	5270	5270	5270	10
348	20230918	125100	57716190	5270	5270	5270	5270	0
349	20230918	125000	57716190	5270	5270	5270	5270	0
350	20230918	124900	57716190	5270	5270	5270	5270	0
351	20230918	124800	57716190	5270	5270	5270	5270	0
352	20230918	124700	57716190	5270	5270	5270	5270	0
353	20230918	124600	57716190	5270	5270	5270	5270	0
354	20230918	124500	57716190	5270	5270	5270	5270	3
355	20230918	124400	57700380	5270	5270	5270	5270	47
356	20230918	124300	57452690	5270	5270	5270	5270	12
357	20230918	124200	57389450	5270	5270	5270	5270	7
358	20230918	124100	57352560	5270	5270	5270	5270	0
359	20230918	124000	57352560	5270	5270	5270	5270	12
360	20230918	123900	57289320	5270	5270	5270	5270	52
361	20230918	123800	57015280	5270	5270	5270	5270	20
362	20230918	123700	56909880	5270	5270	5270	5270	0
363	20230918	123600	56909880	5270	5270	5270	5270	0
364	20230918	123500	56909880	5270	5270	5270	5270	20
365	20230918	123400	56804480	5260	5260	5260	5260	0
366	20230918	123300	56804480	5260	5260	5260	5260	1
367	20230918	123200	56799220	5260	5260	5260	5260	250
368	20230918	123100	55484220	5260	5260	5260	5260	0
369	20230918	123000	55484220	5260	5260	5260	5260	0
370	20230918	122900	55484220	5260	5260	5260	5260	1
371	20230918	122800	55478960	5270	5270	5270	5270	366
372	20230918	122700	53550140	5280	5280	5280	5280	0
373	20230918	122600	53550140	5280	5280	5280	5280	0
374	20230918	122500	53550140	5280	5270	5280	5270	40
375	20230918	122400	53338950	5280	5280	5280	5280	1
376	20230918	122300	53333670	5270	5270	5270	5270	1
377	20230918	122200	53328400	5270	5270	5270	5270	1
378	20230918	122100	53323130	5290	5290	5290	5290	0
379	20230918	122000	53323130	5290	5290	5290	5290	0
380	20230918	121900	53323130	5290	5290	5290	5290	0
381	20230918	121800	53323130	5290	5270	5290	5270	440
382	20230918	121700	51000830	5270	5270	5270	5270	0
383	20230918	121600	51000830	5270	5270	5270	5270	11
384	20230918	121500	50942860	5270	5270	5270	5270	0
385	20230918	121400	50942860	5270	5270	5270	5270	0
386	20230918	121300	50942860	5270	5270	5270	5270	0
387	20230918	121200	50942860	5270	5270	5270	5270	0
388	20230918	121100	50942860	5270	5270	5270	5270	0
389	20230918	121000	50942860	5270	5270	5270	5270	0
390	20230918	120900	50942860	5270	5270	5270	5270	1
391	20230918	120800	50937590	5260	5260	5260	5260	299
392	20230918	120700	49364850	5270	5270	5270	5270	2
393	20230918	120600	49354310	5260	5260	5260	5260	0
394	20230918	120500	49354310	5260	5260	5260	5260	0
395	20230918	120400	49354310	5260	5260	5260	5260	0
396	20230918	120300	49354310	5260	5260	5260	5260	0
397	20230918	120200	49354310	5260	5260	5260	5260	0
398	20230918	120100	49354310	5260	5260	5260	5260	1
399	20230918	120000	49349050	5250	5250	5250	5250	0
400	20230918	115900	49349050	5250	5250	5250	5250	0
401	20230918	115800	49349050	5250	5250	5250	5250	0
402	20230918	115700	49349050	5250	5250	5250	5250	1
403	20230918	115600	49343800	5250	5250	5250	5250	0
404	20230918	115500	49343800	5250	5250	5250	5250	0
405	20230918	115400	49343800	5250	5250	5250	5250	0
406	20230918	115300	49343800	5250	5260	5260	5250	30
407	20230918	115200	49186100	5250	5260	5260	5250	50
408	20230918	115100	48923470	5260	5260	5260	5260	2
409	20230918	115000	48912950	5250	5250	5250	5250	1
410	20230918	114900	48907700	5270	5270	5270	5270	0
411	20230918	114800	48907700	5270	5270	5270	5270	10
412	20230918	114700	48855000	5270	5270	5270	5270	0
413	20230918	114600	48855000	5270	5270	5270	5270	14
414	20230918	114500	48781220	5270	5270	5270	5270	0
415	20230918	114400	48781220	5270	5270	5270	5270	1
416	20230918	114300	48775950	5270	5270	5270	5270	0
417	20230918	114200	48775950	5270	5270	5270	5270	0
418	20230918	114100	48775950	5270	5270	5270	5270	1
419	20230918	114000	48770680	5270	5270	5270	5270	14
420	20230918	113900	48696900	5260	5260	5260	5260	0
421	20230918	113800	48696900	5260	5260	5260	5260	6
422	20230918	113700	48665340	5250	5250	5250	5250	0
423	20230918	113600	48665340	5250	5260	5260	5250	166
424	20230918	113500	47793700	5270	5270	5270	5270	0
425	20230918	113400	47793700	5270	5270	5270	5270	0
426	20230918	113300	47793700	5270	5270	5270	5270	0
427	20230918	113200	47793700	5270	5270	5270	5270	0
428	20230918	113100	47793700	5270	5270	5270	5270	0
429	20230918	113000	47793700	5270	5270	5270	5270	0
430	20230918	112900	47793700	5270	5270	5270	5270	0
431	20230918	112800	47793700	5270	5270	5270	5270	5
432	20230918	112700	47767350	5270	5270	5270	5270	0
433	20230918	112600	47767350	5270	5270	5270	5270	1
434	20230918	112500	47762080	5270	5270	5270	5270	4
435	20230918	112400	47741000	5270	5270	5270	5270	0
436	20230918	112300	47741000	5270	5270	5270	5270	13
437	20230918	112200	47672490	5270	5270	5270	5270	0
438	20230918	112100	47672490	5270	5270	5270	5270	1
439	20230918	112000	47667220	5260	5260	5260	5260	0
440	20230918	111900	47667220	5260	5260	5260	5260	1
441	20230918	111800	47661960	5260	5260	5260	5260	0
442	20230918	111700	47661960	5260	5260	5260	5260	0
443	20230918	111600	47661960	5260	5260	5260	5260	400
444	20230918	111500	45557960	5250	5250	5250	5250	1
445	20230918	111400	45552710	5260	5260	5260	5260	0
446	20230918	111300	45552710	5260	5260	5260	5260	370
447	20230918	111200	43606510	5260	5260	5260	5260	2
448	20230918	111100	43595990	5250	5250	5250	5250	1
449	20230918	111000	43590740	5260	5260	5260	5260	0
450	20230918	110900	43590740	5260	5260	5260	5260	0
451	20230918	110800	43590740	5260	5260	5260	5260	9
452	20230918	110700	43543400	5250	5250	5250	5250	0
453	20230918	110600	43543400	5250	5250	5250	5250	20
454	20230918	110500	43438400	5260	5260	5260	5260	5
455	20230918	110400	43412100	5250	5250	5250	5250	10
456	20230918	110300	43359600	5260	5260	5260	5260	11
457	20230918	110200	43301740	5250	5250	5250	5250	100
458	20230918	110100	42776740	5250	5250	5250	5250	0
459	20230918	110000	42776740	5250	5250	5250	5250	20
460	20230918	105900	42671740	5250	5260	5260	5250	31
461	20230918	105800	42508690	5260	5260	5260	5260	0
462	20230918	105700	42508690	5260	5260	5260	5260	2
463	20230918	105600	42498170	5260	5260	5260	5260	8
464	20230918	105500	42456090	5260	5260	5260	5260	21
465	20230918	105400	42345630	5250	5250	5250	5250	1
466	20230918	105300	42340380	5260	5260	5260	5260	8
467	20230918	105200	42298300	5260	5260	5260	5260	0
468	20230918	105100	42298300	5260	5250	5260	5250	3
469	20230918	105000	42282540	5250	5250	5250	5250	0
470	20230918	104900	42282540	5250	5250	5250	5250	0
471	20230918	104800	42282540	5250	5250	5250	5250	50
472	20230918	104700	42020040	5250	5250	5250	5250	0
473	20230918	104600	42020040	5250	5250	5250	5250	0
474	20230918	104500	42020040	5250	5250	5250	5250	0
475	20230918	104400	42020040	5250	5250	5250	5250	100
476	20230918	104300	41495040	5270	5270	5270	5270	0
477	20230918	104200	41495040	5270	5270	5270	5270	0
478	20230918	104100	41495040	5270	5270	5270	5270	6
479	20230918	104000	41463420	5250	5250	5250	5250	0
480	20230918	103900	41463420	5250	5250	5250	5250	0
481	20230918	103800	41463420	5250	5250	5250	5250	63
482	20230918	103700	41132670	5270	5270	5270	5270	5
483	20230918	103600	41106320	5250	5250	5250	5250	0
484	20230918	103500	41106320	5250	5250	5250	5250	10
485	20230918	103400	41053820	5270	5270	5270	5270	0
486	20230918	103300	41053820	5270	5270	5270	5270	2
487	20230918	103200	41043280	5270	5270	5270	5270	10
488	20230918	103100	40990580	5250	5250	5250	5250	1
489	20230918	103000	40985330	5250	5260	5260	5250	102
490	20230918	102900	40449810	5260	5260	5260	5260	0
491	20230918	102800	40449810	5260	5260	5260	5260	0
492	20230918	102700	40449810	5260	5250	5260	5250	5
493	20230918	102600	40423520	5270	5270	5270	5270	0
494	20230918	102500	40423520	5270	5270	5270	5270	0
495	20230918	102400	40423520	5270	5270	5270	5270	0
496	20230918	102300	40423520	5270	5270	5270	5270	1
497	20230918	102200	40418250	5270	5270	5270	5270	0
498	20230918	102100	40418250	5270	5270	5270	5270	136
499	20230918	102000	39701530	5270	5270	5270	5270	0
500	20230918	101900	39701530	5270	5260	5270	5260	300
501	20230918	101800	38121210	5260	5260	5260	5260	0
502	20230918	101700	38121210	5260	5260	5260	5260	0
503	20230918	101600	38121210	5260	5260	5260	5260	141
504	20230918	101500	37379550	5270	5270	5270	5270	625
505	20230918	101400	34085800	5260	5260	5260	5260	10
506	20230918	101300	34033200	5270	5270	5270	5270	10
507	20230918	101200	33980500	5270	5260	5270	5260	4
508	20230918	101100	33959450	5260	5260	5260	5260	2
509	20230918	101000	33948930	5250	5250	5250	5250	1
510	20230918	100900	33943680	5260	5260	5260	5260	10
511	20230918	100800	33891080	5260	5260	5260	5260	0
512	20230918	100700	33891080	5260	5260	5260	5260	0
513	20230918	100600	33891080	5260	5260	5260	5260	1
514	20230918	100500	33885820	5250	5250	5250	5250	1
515	20230918	100400	33880570	5270	5270	5270	5270	0
516	20230918	100300	33880570	5270	5270	5270	5270	1
517	20230918	100200	33875300	5270	5270	5270	5270	0
518	20230918	100100	33875300	5270	5270	5270	5270	0
519	20230918	100000	33875300	5270	5270	5270	5270	94
520	20230918	095900	33379920	5270	5260	5270	5260	5
521	20230918	095800	33353610	5260	5260	5260	5260	0
522	20230918	095700	33353610	5260	5250	5260	5250	667
523	20230918	095600	29847920	5250	5250	5250	5250	468
524	20230918	095500	27390920	5270	5270	5270	5270	0
525	20230918	095400	27390920	5270	5270	5270	5270	0
526	20230918	095300	27390920	5270	5270	5270	5270	12
527	20230918	095200	27327680	5270	5270	5270	5270	0
528	20230918	095100	27327680	5270	5270	5270	5270	3
529	20230918	095000	27311870	5260	5260	5260	5260	0
530	20230918	094900	27311870	5260	5270	5270	5260	1349
531	20230918	094800	20216120	5270	5270	5270	5270	5
532	20230918	094700	20189770	5280	5280	5280	5280	0
533	20230918	094600	20189770	5280	5280	5280	5280	0
534	20230918	094500	20189770	5280	5260	5280	5260	12
535	20230918	094400	20126430	5260	5260	5260	5260	5
536	20230918	094300	20100130	5260	5260	5260	5260	30
537	20230918	094200	19942330	5280	5270	5280	5270	376
538	20230918	094100	17960710	5280	5270	5280	5270	8
539	20230918	094000	17918480	5270	5270	5270	5270	3
540	20230918	093900	17902670	5280	5280	5280	5280	15
541	20230918	093800	17823470	5280	5280	5280	5270	3
542	20230918	093700	17807640	5270	5280	5280	5270	11
543	20230918	093600	17749660	5270	5270	5270	5270	3
544	20230918	093500	17733850	5270	5270	5270	5270	135
545	20230918	093400	17022400	5270	5290	5290	5270	17
546	20230918	093300	16932670	5290	5290	5290	5270	5
547	20230918	093200	16906280	5290	5290	5290	5290	12
548	20230918	093100	16842800	5290	5270	5290	5270	15
549	20230918	093000	16763510	5270	5270	5270	5270	1
550	20230918	092900	16758240	5290	5280	5290	5270	7
551	20230918	092800	16721280	5290	5290	5290	5290	0
552	20230918	092700	16721280	5290	5270	5290	5270	4
553	20230918	092600	16700180	5270	5270	5270	5270	1
554	20230918	092500	16694910	5290	5290	5290	5290	10
555	20230918	092400	16642010	5270	5270	5270	5270	3
556	20230918	092300	16626200	5270	5290	5290	5270	4
557	20230918	092200	16605100	5270	5270	5270	5270	1
558	20230918	092100	16599830	5270	5270	5270	5270	0
559	20230918	092000	16599830	5270	5270	5270	5270	43
560	20230918	091900	16373220	5270	5270	5270	5270	100
561	20230918	091800	15846220	5270	5270	5270	5270	1
562	20230918	091700	15840950	5270	5270	5270	5260	284
563	20230918	091600	14345270	5270	5270	5270	5270	54
564	20230918	091500	14060690	5260	5260	5260	5260	0
565	20230918	091400	14060690	5260	5260	5260	5260	2
566	20230918	091300	14050170	5270	5280	5280	5270	61
567	20230918	091200	13728680	5270	5270	5270	5270	1
568	20230918	091100	13723410	5270	5270	5270	5270	24
569	20230918	091000	13596930	5270	5290	5290	5270	566
570	20230918	090900	10608740	5290	5300	5300	5290	35
571	20230918	090800	10423560	5300	5300	5300	5300	0
572	20230918	090700	10423560	5300	5300	5300	5300	60
573	20230918	090600	10105560	5310	5310	5310	5310	51
574	20230918	090500	9834750	5310	5280	5310	5280	492
575	20230918	090400	7232690	5280	5300	5300	5280	36
576	20230918	090300	7042590	5280	5280	5280	5280	3
577	20230918	090200	7026750	5280	5280	5280	5280	13
578	20230918	090100	6958110	5290	5300	5320	5280	54
579	20230918	090000	6672750	5300	5310	5310	5290	1257