KissMeData/025870/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	190100	103020960	7880	7880	7880	7880	412
3	20230912	190000	103020960	7880	7880	7880	7880	0
4	20230912	185900	103020960	7880	7880	7880	7880	0
5	20230912	185800	103020960	7880	7880	7880	7880	0
6	20230912	185700	103020960	7880	7880	7880	7880	0
7	20230912	185600	103020960	7880	7880	7880	7880	0
8	20230912	185500	103020960	7880	7880	7880	7880	0
9	20230912	185400	103020960	7880	7880	7880	7880	0
10	20230912	185300	103020960	7880	7880	7880	7880	0
11	20230912	185200	103020960	7880	7880	7880	7880	0
12	20230912	185100	103020960	7880	7880	7880	7880	0
13	20230912	185000	103020960	7880	7880	7880	7880	0
14	20230912	184900	103020960	7880	7880	7880	7880	0
15	20230912	184800	103020960	7880	7880	7880	7880	0
16	20230912	184700	103020960	7880	7880	7880	7880	0
17	20230912	184600	103020960	7880	7880	7880	7880	0
18	20230912	184500	103020960	7880	7880	7880	7880	0
19	20230912	184400	103020960	7880	7880	7880	7880	0
20	20230912	184300	103020960	7880	7880	7880	7880	0
21	20230912	184200	103020960	7880	7880	7880	7880	0
22	20230912	184100	103020960	7880	7880	7880	7880	0
23	20230912	184000	103020960	7880	7880	7880	7880	0
24	20230912	183900	103020960	7880	7880	7880	7880	0
25	20230912	183800	103020960	7880	7880	7880	7880	0
26	20230912	183700	103020960	7880	7880	7880	7880	0
27	20230912	183600	103020960	7880	7880	7880	7880	0
28	20230912	183500	103020960	7880	7880	7880	7880	0
29	20230912	183400	103020960	7880	7880	7880	7880	0
30	20230912	183300	103020960	7880	7880	7880	7880	0
31	20230912	183200	103020960	7880	7880	7880	7880	0
32	20230912	183100	103020960	7880	7880	7880	7880	412
33	20230912	183000	103020960	7880	7880	7880	7880	0
34	20230912	182900	103020960	7880	7880	7880	7880	0
35	20230912	182800	103020960	7880	7880	7880	7880	0
36	20230912	182700	103020960	7880	7880	7880	7880	0
37	20230912	182600	103020960	7880	7880	7880	7880	0
38	20230912	182500	103020960	7880	7880	7880	7880	0
39	20230912	182400	103020960	7880	7880	7880	7880	0
40	20230912	182300	103020960	7880	7880	7880	7880	0
41	20230912	182200	103020960	7880	7880	7880	7880	0
42	20230912	182100	103020960	7880	7880	7880	7880	0
43	20230912	182000	103020960	7880	7880	7880	7880	0
44	20230912	181900	103020960	7880	7880	7880	7880	0
45	20230912	181800	103020960	7880	7880	7880	7880	0
46	20230912	181700	103020960	7880	7880	7880	7880	0
47	20230912	181600	103020960	7880	7880	7880	7880	0
48	20230912	181500	103020960	7880	7880	7880	7880	0
49	20230912	181400	103020960	7880	7880	7880	7880	0
50	20230912	181300	103020960	7880	7880	7880	7880	0
51	20230912	181200	103020960	7880	7880	7880	7880	0
52	20230912	181100	103020960	7880	7880	7880	7880	0
53	20230912	181000	103020960	7880	7880	7880	7880	0
54	20230912	180900	103020960	7880	7880	7880	7880	0
55	20230912	180800	103020960	7880	7880	7880	7880	0
56	20230912	180700	103020960	7880	7880	7880	7880	0
57	20230912	180600	103020960	7880	7880	7880	7880	0
58	20230912	180500	103020960	7880	7880	7880	7880	0
59	20230912	180400	103020960	7880	7880	7880	7880	0
60	20230912	180300	103020960	7880	7880	7880	7880	0
61	20230912	180200	103020960	7880	7880	7880	7880	0
62	20230912	180100	103020960	7880	7880	7880	7880	412
63	20230912	180000	103020960	7880	7880	7880	7880	0
64	20230912	175900	103020960	7880	7880	7880	7880	0
65	20230912	175800	103020960	7880	7880	7880	7880	0
66	20230912	175700	103020960	7880	7880	7880	7880	0
67	20230912	175600	103020960	7880	7880	7880	7880	0
68	20230912	175500	103020960	7880	7880	7880	7880	0
69	20230912	175400	103020960	7880	7880	7880	7880	0
70	20230912	175300	103020960	7880	7880	7880	7880	0
71	20230912	175200	103020960	7880	7880	7880	7880	0
72	20230912	175100	103020960	7880	7880	7880	7880	0
73	20230912	175000	103020960	7880	7880	7880	7880	0
74	20230912	174900	103020960	7880	7880	7880	7880	0
75	20230912	174800	103020960	7880	7880	7880	7880	0
76	20230912	174700	103020960	7880	7880	7880	7880	0
77	20230912	174600	103020960	7880	7880	7880	7880	0
78	20230912	174500	103020960	7880	7880	7880	7880	0
79	20230912	174400	103020960	7880	7880	7880	7880	0
80	20230912	174300	103020960	7880	7880	7880	7880	0
81	20230912	174200	103020960	7880	7880	7880	7880	0
82	20230912	174100	103020960	7880	7880	7880	7880	0
83	20230912	174000	103020960	7880	7880	7880	7880	0
84	20230912	173900	103020960	7880	7880	7880	7880	0
85	20230912	173800	103020960	7880	7880	7880	7880	0
86	20230912	173700	103020960	7880	7880	7880	7880	0
87	20230912	173600	103020960	7880	7880	7880	7880	0
88	20230912	173500	103020960	7880	7880	7880	7880	0
89	20230912	173400	103020960	7880	7880	7880	7880	0
90	20230912	173300	103020960	7880	7880	7880	7880	0
91	20230912	173200	103020960	7880	7880	7880	7880	0
92	20230912	173100	103020960	7880	7880	7880	7880	412
93	20230912	173000	103020960	7880	7880	7880	7880	0
94	20230912	172900	103020960	7880	7880	7880	7880	0
95	20230912	172800	103020960	7880	7880	7880	7880	0
96	20230912	172700	103020960	7880	7880	7880	7880	0
97	20230912	172600	103020960	7880	7880	7880	7880	0
98	20230912	172500	103020960	7880	7880	7880	7880	0
99	20230912	172400	103020960	7880	7880	7880	7880	0
100	20230912	172300	103020960	7880	7880	7880	7880	0
101	20230912	172200	103020960	7880	7880	7880	7880	0
102	20230912	172100	103020960	7880	7880	7880	7880	0
103	20230912	172000	103020960	7880	7880	7880	7880	0
104	20230912	171900	103020960	7880	7880	7880	7880	0
105	20230912	171800	103020960	7880	7880	7880	7880	0
106	20230912	171700	103020960	7880	7880	7880	7880	0
107	20230912	171600	103020960	7880	7880	7880	7880	0
108	20230912	171500	103020960	7880	7880	7880	7880	0
109	20230912	171400	103020960	7880	7880	7880	7880	0
110	20230912	171300	103020960	7880	7880	7880	7880	0
111	20230912	171200	103020960	7880	7880	7880	7880	0
112	20230912	171100	103020960	7880	7880	7880	7880	0
113	20230912	171000	103020960	7880	7880	7880	7880	0
114	20230912	170900	103020960	7880	7880	7880	7880	0
115	20230912	170800	103020960	7880	7880	7880	7880	0
116	20230912	170700	103020960	7880	7880	7880	7880	0
117	20230912	170600	103020960	7880	7880	7880	7880	0
118	20230912	170500	103020960	7880	7880	7880	7880	0
119	20230912	170400	103020960	7880	7880	7880	7880	0
120	20230912	170300	103020960	7880	7880	7880	7880	0
121	20230912	170200	103020960	7880	7880	7880	7880	0
122	20230912	170100	103020960	7880	7880	7880	7880	412
123	20230912	170000	103020960	7880	7880	7880	7880	0
124	20230912	165900	103020960	7880	7880	7880	7880	0
125	20230912	165800	103020960	7880	7880	7880	7880	0
126	20230912	165700	103020960	7880	7880	7880	7880	0
127	20230912	165600	103020960	7880	7880	7880	7880	0
128	20230912	165500	103020960	7880	7880	7880	7880	0
129	20230912	165400	103020960	7880	7880	7880	7880	0
130	20230912	165300	103020960	7880	7880	7880	7880	0
131	20230912	165200	103020960	7880	7880	7880	7880	0
132	20230912	165100	103020960	7880	7880	7880	7880	0
133	20230912	165000	103020960	7880	7880	7880	7880	0
134	20230912	164900	103020960	7880	7880	7880	7880	0
135	20230912	164800	103020960	7880	7880	7880	7880	0
136	20230912	164700	103020960	7880	7880	7880	7880	0
137	20230912	164600	103020960	7880	7880	7880	7880	0
138	20230912	164500	103020960	7880	7880	7880	7880	0
139	20230912	164400	103020960	7880	7880	7880	7880	0
140	20230912	164300	103020960	7880	7880	7880	7880	0
141	20230912	164200	103020960	7880	7880	7880	7880	0
142	20230912	164100	103020960	7880	7880	7880	7880	0
143	20230912	164000	103020960	7880	7880	7880	7880	0
144	20230912	163900	103020960	7880	7880	7880	7880	0
145	20230912	163800	103020960	7880	7880	7880	7880	0
146	20230912	163700	103020960	7880	7880	7880	7880	0
147	20230912	163600	103020960	7880	7880	7880	7880	0
148	20230912	163500	103020960	7880	7880	7880	7880	0
149	20230912	163400	103020960	7880	7880	7880	7880	0
150	20230912	163300	103020960	7880	7880	7880	7880	0
151	20230912	163200	103020960	7880	7880	7880	7880	0
152	20230912	163100	103020960	7880	7880	7880	7880	412
153	20230912	163000	103020960	7880	7880	7880	7880	0
154	20230912	162900	103020960	7880	7880	7880	7880	0
155	20230912	162800	103020960	7880	7880	7880	7880	0
156	20230912	162700	103020960	7880	7880	7880	7880	0
157	20230912	162600	103020960	7880	7880	7880	7880	0
158	20230912	162500	103020960	7880	7880	7880	7880	0
159	20230912	162400	103020960	7880	7880	7880	7880	0
160	20230912	162300	103020960	7880	7880	7880	7880	0
161	20230912	162200	103020960	7880	7880	7880	7880	0
162	20230912	162100	103020960	7880	7880	7880	7880	0
163	20230912	162000	103020960	7880	7880	7880	7880	0
164	20230912	161900	103020960	7880	7880	7880	7880	0
165	20230912	161800	103020960	7880	7880	7880	7880	0
166	20230912	161700	103020960	7880	7880	7880	7880	0
167	20230912	161600	103020960	7880	7880	7880	7880	0
168	20230912	161500	103020960	7880	7880	7880	7880	0
169	20230912	161400	103020960	7880	7880	7880	7880	0
170	20230912	161300	103020960	7880	7880	7880	7880	0
171	20230912	161200	103020960	7880	7880	7880	7880	0
172	20230912	161100	103020960	7880	7880	7880	7880	0
173	20230912	161000	103020960	7880	7880	7880	7880	0
174	20230912	160900	103020960	7880	7880	7880	7880	0
175	20230912	160800	103020960	7880	7880	7880	7880	0
176	20230912	160700	103020960	7880	7880	7880	7880	0
177	20230912	160600	103020960	7880	7880	7880	7880	0
178	20230912	160500	103020960	7880	7880	7880	7880	0
179	20230912	160400	103020960	7880	7880	7880	7880	0
180	20230912	160300	103020960	7880	7880	7880	7880	0
181	20230912	160200	103020960	7880	7880	7880	7880	0
182	20230912	160100	103020960	7880	7880	7880	7880	412
183	20230912	160000	103020960	7880	7880	7880	7880	0
184	20230912	155900	103020960	7880	7880	7880	7880	0
185	20230912	155800	103020960	7880	7880	7880	7880	0
186	20230912	155700	103020960	7880	7880	7880	7880	0
187	20230912	155600	103020960	7880	7880	7880	7880	0
188	20230912	155500	103020960	7880	7880	7880	7880	0
189	20230912	155400	103020960	7880	7880	7880	7880	0
190	20230912	155300	103020960	7880	7880	7880	7880	0
191	20230912	155200	103020960	7880	7880	7880	7880	0
192	20230912	155100	103020960	7880	7880	7880	7880	0
193	20230912	155000	103020960	7880	7880	7880	7880	0
194	20230912	154900	103020960	7880	7880	7880	7880	0
195	20230912	154800	103020960	7880	7880	7880	7880	0
196	20230912	154700	103020960	7880	7880	7880	7880	0
197	20230912	154600	103020960	7880	7880	7880	7880	0
198	20230912	154500	103020960	7880	7880	7880	7880	0
199	20230912	154400	103020960	7880	7880	7880	7880	0
200	20230912	154300	103020960	7880	7880	7880	7880	0
201	20230912	154200	103020960	7880	7880	7880	7880	0
202	20230912	154100	103020960	7880	7880	7880	7880	0
203	20230912	154000	103020960	7880	7880	7880	7880	0
204	20230912	153900	103020960	7880	7880	7880	7880	0
205	20230912	153800	103020960	7880	7880	7880	7880	0
206	20230912	153700	103020960	7880	7880	7880	7880	0
207	20230912	153600	103020960	7880	7880	7880	7880	0
208	20230912	153500	103020960	7880	7880	7880	7880	0
209	20230912	153400	103020960	7880	7880	7880	7880	0
210	20230912	153300	103020960	7880	7880	7880	7880	0
211	20230912	153200	103020960	7880	7880	7880	7880	0
212	20230912	153100	103020960	7880	7880	7880	7880	412
213	20230912	153000	103020960	7880	7880	7880	7880	412
214	20230912	152900	99774400	7870	7870	7870	7870	0
215	20230912	152800	99774400	7870	7870	7870	7870	0
216	20230912	152700	99774400	7870	7870	7870	7870	0
217	20230912	152600	99774400	7870	7870	7870	7870	0
218	20230912	152500	99774400	7870	7870	7870	7870	0
219	20230912	152400	99774400	7870	7870	7870	7870	0
220	20230912	152300	99774400	7870	7870	7870	7870	0
221	20230912	152200	99774400	7870	7870	7870	7870	0
222	20230912	152100	99774400	7870	7870	7870	7870	0
223	20230912	152000	99774400	7870	7870	7870	7870	0
224	20230912	151900	99774400	7870	7870	7870	7870	10
225	20230912	151800	99695700	7870	7870	7870	7870	0
226	20230912	151700	99695700	7870	7870	7870	7870	0
227	20230912	151600	99695700	7870	7870	7870	7870	24
228	20230912	151500	99506820	7870	7870	7870	7870	0
229	20230912	151400	99506820	7870	7870	7870	7870	10
230	20230912	151300	99428120	7870	7870	7870	7870	0
231	20230912	151200	99428120	7870	7870	7870	7870	3
232	20230912	151100	99404510	7910	7910	7910	7910	0
233	20230912	151000	99404510	7910	7910	7910	7910	0
234	20230912	150900	99404510	7910	7910	7910	7910	30
235	20230912	150800	99167210	7870	7870	7870	7870	2
236	20230912	150700	99151470	7870	7870	7870	7870	106
237	20230912	150600	98317250	7870	7870	7870	7870	0
238	20230912	150500	98317250	7870	7870	7870	7870	2
239	20230912	150400	98301510	7870	7880	7880	7870	373
240	20230912	150300	95364870	7880	7890	7890	7880	628
241	20230912	150200	90414260	7890	7890	7890	7890	0
242	20230912	150100	90414260	7890	7890	7890	7890	0
243	20230912	150000	90414260	7890	7890	7890	7890	0
244	20230912	145900	90414260	7890	7890	7890	7890	0
245	20230912	145800	90414260	7890	7890	7890	7890	0
246	20230912	145700	90414260	7890	7890	7890	7890	0
247	20230912	145600	90414260	7890	7890	7890	7890	0
248	20230912	145500	90414260	7890	7890	7890	7890	0
249	20230912	145400	90414260	7890	7890	7890	7890	0
250	20230912	145300	90414260	7890	7890	7890	7890	0
251	20230912	145200	90414260	7890	7890	7890	7890	0
252	20230912	145100	90414260	7890	7890	7890	7890	0
253	20230912	145000	90414260	7890	7890	7890	7890	0
254	20230912	144900	90414260	7890	7890	7890	7890	0
255	20230912	144800	90414260	7890	7890	7890	7890	0
256	20230912	144700	90414260	7890	7890	7890	7890	103
257	20230912	144600	89601590	7890	7890	7890	7890	8
258	20230912	144500	89538470	7890	7890	7890	7890	0
259	20230912	144400	89538470	7890	7890	7890	7890	0
260	20230912	144300	89538470	7890	7890	7890	7890	0
261	20230912	144200	89538470	7890	7890	7890	7890	1
262	20230912	144100	89530580	7890	7890	7890	7890	5
263	20230912	144000	89491130	7880	7880	7880	7880	0
264	20230912	143900	89491130	7880	7880	7880	7880	0
265	20230912	143800	89491130	7880	7880	7880	7880	0
266	20230912	143700	89491130	7880	7880	7880	7880	0
267	20230912	143600	89491130	7880	7880	7880	7880	518
268	20230912	143500	85409290	7880	7880	7880	7880	130
269	20230912	143400	84384890	7890	7890	7890	7890	0
270	20230912	143300	84384890	7890	7890	7890	7890	0
271	20230912	143200	84384890	7890	7890	7890	7890	0
272	20230912	143100	84384890	7890	7890	7890	7890	0
273	20230912	143000	84384890	7890	7890	7890	7890	0
274	20230912	142900	84384890	7890	7890	7890	7890	0
275	20230912	142800	84384890	7890	7890	7890	7890	24
276	20230912	142700	84195530	7880	7890	7890	7880	217
277	20230912	142600	82483760	7900	7900	7900	7900	0
278	20230912	142500	82483760	7900	7900	7900	7900	0
279	20230912	142400	82483760	7900	7900	7900	7900	5
280	20230912	142300	82444260	7890	7890	7890	7890	0
281	20230912	142200	82444260	7890	7890	7890	7890	0
282	20230912	142100	82444260	7890	7890	7890	7890	0
283	20230912	142000	82444260	7890	7890	7890	7890	0
284	20230912	141900	82444260	7890	7900	7900	7890	46
285	20230912	141800	82081070	7920	7920	7920	7920	0
286	20230912	141700	82081070	7920	7920	7920	7920	0
287	20230912	141600	82081070	7920	7920	7920	7920	0
288	20230912	141500	82081070	7920	7920	7920	7920	0
289	20230912	141400	82081070	7920	7920	7920	7920	0
290	20230912	141300	82081070	7920	7920	7920	7920	100
291	20230912	141200	81289070	7890	7900	7900	7890	82
292	20230912	141100	80641720	7900	7900	7900	7900	0
293	20230912	141000	80641720	7900	7900	7900	7900	0
294	20230912	140900	80641720	7900	7900	7900	7900	0
295	20230912	140800	80641720	7900	7900	7900	7900	0
296	20230912	140700	80641720	7900	7900	7900	7900	195
297	20230912	140600	79101220	7900	7900	7900	7900	15
298	20230912	140500	78982720	7900	7920	7920	7900	744
299	20230912	140400	73104880	7920	7920	7920	7920	34
300	20230912	140300	72835600	7920	7920	7920	7920	0
301	20230912	140200	72835600	7920	7920	7920	7920	0
302	20230912	140100	72835600	7920	7920	7920	7920	54
303	20230912	140000	72407920	7900	7910	7910	7900	391
304	20230912	135900	69316480	7920	7920	7920	7920	0
305	20230912	135800	69316480	7920	7920	7920	7920	0
306	20230912	135700	69316480	7920	7920	7920	7920	0
307	20230912	135600	69316480	7920	7920	7920	7920	22
308	20230912	135500	69142240	7930	7930	7930	7930	0
309	20230912	135400	69142240	7930	7930	7990	7930	229
310	20230912	135300	67326210	7940	7940	7940	7940	1151
311	20230912	135200	58187270	7950	7950	7950	7950	0
312	20230912	135100	58187270	7950	7950	7950	7950	0
313	20230912	135000	58187270	7950	7950	7950	7950	269
314	20230912	134900	56048720	7960	7960	7960	7960	0
315	20230912	134800	56048720	7960	7960	7960	7960	0
316	20230912	134700	56048720	7960	7960	7960	7960	397
317	20230912	134600	52888600	8010	8010	8010	8010	0
318	20230912	134500	52888600	8010	8010	8010	8010	0
319	20230912	134400	52888600	8010	8010	8010	8010	25
320	20230912	134300	52688350	7960	7960	7960	7960	0
321	20230912	134200	52688350	7960	7960	7960	7960	0
322	20230912	134100	52688350	7960	7960	7960	7960	0
323	20230912	134000	52688350	7960	7960	7960	7960	0
324	20230912	133900	52688350	7960	7960	7960	7960	32
325	20230912	133800	52433630	7960	7960	7960	7960	0
326	20230912	133700	52433630	7960	7960	7960	7960	0
327	20230912	133600	52433630	7960	7960	7960	7960	0
328	20230912	133500	52433630	7960	7960	7960	7960	0
329	20230912	133400	52433630	7960	7960	7960	7960	0
330	20230912	133300	52433630	7960	7960	7960	7960	0
331	20230912	133200	52433630	7960	7960	7960	7960	0
332	20230912	133100	52433630	7960	7960	7960	7960	0
333	20230912	133000	52433630	7960	7960	7960	7960	0
334	20230912	132900	52433630	7960	7960	7960	7960	0
335	20230912	132800	52433630	7960	7960	7960	7960	0
336	20230912	132700	52433630	7960	7960	7960	7960	0
337	20230912	132600	52433630	7960	7960	7960	7960	0
338	20230912	132500	52433630	7960	7960	7960	7960	0
339	20230912	132400	52433630	7960	7960	7960	7960	0
340	20230912	132300	52433630	7960	7960	7960	7960	40
341	20230912	132200	52115230	7960	7960	7960	7960	0
342	20230912	132100	52115230	7960	7960	7960	7960	0
343	20230912	132000	52115230	7960	7960	7960	7960	0
344	20230912	131900	52115230	7960	7960	7960	7960	0
345	20230912	131800	52115230	7960	7960	7960	7960	0
346	20230912	131700	52115230	7960	7960	7960	7960	0
347	20230912	131600	52115230	7960	7960	7960	7960	0
348	20230912	131500	52115230	7960	7960	7960	7960	141
349	20230912	131400	50992870	7990	7990	7990	7990	3
350	20230912	131300	50968900	7970	7970	7970	7970	0
351	20230912	131200	50968900	7970	7970	7970	7970	0
352	20230912	131100	50968900	7970	7970	7970	7970	0
353	20230912	131000	50968900	7970	7970	7970	7970	0
354	20230912	130900	50968900	7970	7970	7970	7970	0
355	20230912	130800	50968900	7970	7970	7970	7970	0
356	20230912	130700	50968900	7970	7970	7970	7970	0
357	20230912	130600	50968900	7970	7970	7970	7970	0
358	20230912	130500	50968900	7970	7970	7970	7970	0
359	20230912	130400	50968900	7970	7970	7970	7970	0
360	20230912	130300	50968900	7970	7970	7970	7970	7
361	20230912	130200	50913110	7980	7980	7980	7980	33
362	20230912	130100	50649770	8010	8010	8010	8010	0
363	20230912	130000	50649770	8010	8010	8010	8010	25
364	20230912	125900	50449520	8010	8010	8010	8010	0
365	20230912	125800	50449520	8010	8010	8010	8010	30
366	20230912	125700	50209220	8020	8020	8020	8020	0
367	20230912	125600	50209220	8020	8020	8020	8020	0
368	20230912	125500	50209220	8020	8020	8020	8020	0
369	20230912	125400	50209220	8020	8020	8020	8020	0
370	20230912	125300	50209220	8020	8020	8020	8020	0
371	20230912	125200	50209220	8020	8020	8020	8020	0
372	20230912	125100	50209220	8020	8020	8020	8020	0
373	20230912	125000	50209220	8020	8020	8020	8020	0
374	20230912	124900	50209220	8020	8020	8020	8020	0
375	20230912	124800	50209220	8020	8020	8020	8020	0
376	20230912	124700	50209220	8020	8020	8020	8020	0
377	20230912	124600	50209220	8020	8020	8020	8020	0
378	20230912	124500	50209220	8020	8020	8020	8020	0
379	20230912	124400	50209220	8020	8020	8020	8020	0
380	20230912	124300	50209220	8020	8020	8020	8020	0
381	20230912	124200	50209220	8020	8020	8020	8020	0
382	20230912	124100	50209220	8020	8020	8020	8020	0
383	20230912	124000	50209220	8020	8020	8020	8020	0
384	20230912	123900	50209220	8020	8020	8020	8020	0
385	20230912	123800	50209220	8020	8020	8020	8020	0
386	20230912	123700	50209220	8020	8020	8020	8020	0
387	20230912	123600	50209220	8020	8020	8020	8020	0
388	20230912	123500	50209220	8020	8020	8020	8020	0
389	20230912	123400	50209220	8020	8020	8020	8020	0
390	20230912	123300	50209220	8020	8020	8020	8020	0
391	20230912	123200	50209220	8020	8020	8020	8020	0
392	20230912	123100	50209220	8020	8020	8020	8020	0
393	20230912	123000	50209220	8020	8020	8020	8020	0
394	20230912	122900	50209220	8020	8020	8020	8020	0
395	20230912	122800	50209220	8020	8020	8020	8020	0
396	20230912	122700	50209220	8020	8020	8020	8020	0
397	20230912	122600	50209220	8020	8020	8020	8020	0
398	20230912	122500	50209220	8020	8020	8020	8020	0
399	20230912	122400	50209220	8020	8020	8020	8020	0
400	20230912	122300	50209220	8020	8020	8020	8020	0
401	20230912	122200	50209220	8020	8020	8020	8020	0
402	20230912	122100	50209220	8020	8020	8020	8020	0
403	20230912	122000	50209220	8020	8020	8020	8020	0
404	20230912	121900	50209220	8020	8020	8020	8020	0
405	20230912	121800	50209220	8020	8020	8020	8020	0
406	20230912	121700	50209220	8020	8020	8020	8020	0
407	20230912	121600	50209220	8020	8010	8020	8010	25
408	20230912	121500	50008870	7960	7960	7960	7960	0
409	20230912	121400	50008870	7960	7960	7960	7960	0
410	20230912	121300	50008870	7960	7960	7960	7960	0
411	20230912	121200	50008870	7960	7960	7960	7960	0
412	20230912	121100	50008870	7960	7960	7960	7960	0
413	20230912	121000	50008870	7960	7960	7960	7960	20
414	20230912	120900	49849670	7960	7960	7960	7960	0
415	20230912	120800	49849670	7960	7960	7960	7960	0
416	20230912	120700	49849670	7960	7960	7960	7960	0
417	20230912	120600	49849670	7960	7960	7960	7960	0
418	20230912	120500	49849670	7960	7960	7960	7960	0
419	20230912	120400	49849670	7960	7960	7960	7960	1
420	20230912	120300	49841710	8030	8030	8030	8030	0
421	20230912	120200	49841710	8030	8030	8030	8030	0
422	20230912	120100	49841710	8030	8000	8030	8000	501
423	20230912	120000	45822410	8000	8000	8000	8000	500
424	20230912	115900	41822410	7950	7950	7950	7950	0
425	20230912	115800	41822410	7950	7950	7950	7950	0
426	20230912	115700	41822410	7950	7950	7950	7950	0
427	20230912	115600	41822410	7950	7950	7950	7950	0
428	20230912	115500	41822410	7950	7950	7950	7950	0
429	20230912	115400	41822410	7950	7950	7950	7950	1
430	20230912	115300	41814460	7990	7990	7990	7990	0
431	20230912	115200	41814460	7990	7990	7990	7990	0
432	20230912	115100	41814460	7990	7990	7990	7990	0
433	20230912	115000	41814460	7990	7990	7990	7990	0
434	20230912	114900	41814460	7990	7990	7990	7990	0
435	20230912	114800	41814460	7990	7990	7990	7990	0
436	20230912	114700	41814460	7990	7990	7990	7990	0
437	20230912	114600	41814460	7990	7990	7990	7990	0
438	20230912	114500	41814460	7990	7990	7990	7990	0
439	20230912	114400	41814460	7990	7990	7990	7990	0
440	20230912	114300	41814460	7990	7990	7990	7990	0
441	20230912	114200	41814460	7990	7990	7990	7990	0
442	20230912	114100	41814460	7990	7990	7990	7990	0
443	20230912	114000	41814460	7990	7990	7990	7990	0
444	20230912	113900	41814460	7990	7990	7990	7990	0
445	20230912	113800	41814460	7990	7990	7990	7990	0
446	20230912	113700	41814460	7990	7990	7990	7990	4
447	20230912	113600	41782500	7980	7980	7980	7980	93
448	20230912	113500	41040360	7990	7990	7990	7990	0
449	20230912	113400	41040360	7990	7990	7990	7990	0
450	20230912	113300	41040360	7990	7990	7990	7990	0
451	20230912	113200	41040360	7990	7990	7990	7990	25
452	20230912	113100	40840610	7980	7980	7980	7980	0
453	20230912	113000	40840610	7980	7980	7980	7980	0
454	20230912	112900	40840610	7980	7980	7980	7980	0
455	20230912	112800	40840610	7980	7980	7980	7980	0
456	20230912	112700	40840610	7980	7980	7980	7980	0
457	20230912	112600	40840610	7980	7980	7980	7980	0
458	20230912	112500	40840610	7980	7980	7980	7980	0
459	20230912	112400	40840610	7980	7980	7980	7980	0
460	20230912	112300	40840610	7980	7980	7980	7980	0
461	20230912	112200	40840610	7980	7980	7980	7980	0
462	20230912	112100	40840610	7980	7980	7980	7980	0
463	20230912	112000	40840610	7980	7980	7980	7980	0
464	20230912	111900	40840610	7980	7980	7980	7980	0
465	20230912	111800	40840610	7980	7980	7980	7980	0
466	20230912	111700	40840610	7980	7980	7980	7980	0
467	20230912	111600	40840610	7980	7980	7980	7980	0
468	20230912	111500	40840610	7980	7980	7980	7980	20
469	20230912	111400	40681010	7990	7960	7990	7950	193
470	20230912	111300	39144250	7960	7960	7960	7960	0
471	20230912	111200	39144250	7960	7960	7960	7960	0
472	20230912	111100	39144250	7960	7960	7960	7960	0
473	20230912	111000	39144250	7960	7960	7960	7960	0
474	20230912	110900	39144250	7960	7960	7960	7960	0
475	20230912	110800	39144250	7960	7960	7960	7960	0
476	20230912	110700	39144250	7960	7960	7960	7960	379
477	20230912	110600	36127410	7990	7990	7990	7990	4
478	20230912	110500	36095450	7990	7990	7990	7990	0
479	20230912	110400	36095450	7990	7990	7990	7990	0
480	20230912	110300	36095450	7990	7990	7990	7990	0
481	20230912	110200	36095450	7990	7990	7990	7990	0
482	20230912	110100	36095450	7990	7990	7990	7990	1
483	20230912	110000	36087460	7990	7990	7990	7990	0
484	20230912	105900	36087460	7990	7990	7990	7990	0
485	20230912	105800	36087460	7990	7990	7990	7990	0
486	20230912	105700	36087460	7990	7990	7990	7990	0
487	20230912	105600	36087460	7990	7990	7990	7990	0
488	20230912	105500	36087460	7990	7990	7990	7990	0
489	20230912	105400	36087460	7990	7990	7990	7990	0
490	20230912	105300	36087460	7990	7990	7990	7990	0
491	20230912	105200	36087460	7990	7990	7990	7990	0
492	20230912	105100	36087460	7990	7990	7990	7990	0
493	20230912	105000	36087460	7990	7990	7990	7990	0
494	20230912	104900	36087460	7990	7990	7990	7990	0
495	20230912	104800	36087460	7990	7980	7990	7980	25
496	20230912	104700	35887820	7980	7980	7980	7980	0
497	20230912	104600	35887820	7980	7980	7980	7980	0
498	20230912	104500	35887820	7980	7980	7980	7980	0
499	20230912	104400	35887820	7980	7980	7980	7980	0
500	20230912	104300	35887820	7980	7980	7980	7980	1
501	20230912	104200	35879840	7940	7940	7940	7940	1
502	20230912	104100	35871900	7940	7950	7950	7940	150
503	20230912	104000	34680350	7980	7980	7980	7980	0
504	20230912	103900	34680350	7980	7980	7980	7980	3
505	20230912	103800	34656410	7980	7980	7980	7980	0
506	20230912	103700	34656410	7980	7980	7980	7980	1
507	20230912	103600	34648430	7950	7950	7950	7950	0
508	20230912	103500	34648430	7950	7950	7950	7950	0
509	20230912	103400	34648430	7950	7950	7950	7950	0
510	20230912	103300	34648430	7950	7950	7950	7950	0
511	20230912	103200	34648430	7950	7950	7950	7950	35
512	20230912	103100	34370180	7950	7950	7950	7950	0
513	20230912	103000	34370180	7950	7950	7950	7950	0
514	20230912	102900	34370180	7950	7950	7950	7950	0
515	20230912	102800	34370180	7950	7950	7950	7950	11
516	20230912	102700	34282730	7940	7940	7940	7940	0
517	20230912	102600	34282730	7940	7940	7940	7940	0
518	20230912	102500	34282730	7940	7940	7940	7940	0
519	20230912	102400	34282730	7940	7940	7940	7940	0
520	20230912	102300	34282730	7940	7940	7940	7940	0
521	20230912	102200	34282730	7940	7940	7940	7940	0
522	20230912	102100	34282730	7940	7940	7940	7940	0
523	20230912	102000	34282730	7940	7940	7940	7940	0
524	20230912	101900	34282730	7940	7940	7940	7940	0
525	20230912	101800	34282730	7940	7940	7940	7940	0
526	20230912	101700	34282730	7940	7940	7940	7940	0
527	20230912	101600	34282730	7940	7940	7940	7940	0
528	20230912	101500	34282730	7940	7940	7940	7940	0
529	20230912	101400	34282730	7940	7940	7940	7940	0
530	20230912	101300	34282730	7940	7940	7940	7940	0
531	20230912	101200	34282730	7940	7940	7940	7940	0
532	20230912	101100	34282730	7940	7960	7960	7940	999
533	20230912	101000	26345190	7960	7970	7970	7960	500
534	20230912	100900	22361320	7970	7970	7970	7970	0
535	20230912	100800	22361320	7970	7980	7980	7970	500
536	20230912	100700	18375040	8030	8030	8030	8030	0
537	20230912	100600	18375040	8030	8030	8030	8030	0
538	20230912	100500	18375040	8030	8030	8030	8030	0
539	20230912	100400	18375040	8030	8020	8030	8020	25
540	20230912	100300	18174400	7980	7980	7980	7980	0
541	20230912	100200	18174400	7980	7980	7980	7980	0
542	20230912	100100	18174400	7980	7980	7980	7980	0
543	20230912	100000	18174400	7980	7980	7980	7980	0
544	20230912	095900	18174400	7980	7980	7980	7980	0
545	20230912	095800	18174400	7980	7980	7980	7980	0
546	20230912	095700	18174400	7980	7980	7980	7980	0
547	20230912	095600	18174400	7980	7980	7980	7980	0
548	20230912	095500	18174400	7980	7980	7980	7980	0
549	20230912	095400	18174400	7980	7980	7980	7980	0
550	20230912	095300	18174400	7980	7980	7980	7980	0
551	20230912	095200	18174400	7980	7980	7980	7980	0
552	20230912	095100	18174400	7980	7980	7980	7980	0
553	20230912	095000	18174400	7980	7980	7980	7980	0
554	20230912	094900	18174400	7980	7980	7980	7980	0
555	20230912	094800	18174400	7980	7980	7980	7980	0
556	20230912	094700	18174400	7980	7980	7980	7980	0
557	20230912	094600	18174400	7980	7980	7980	7980	0
558	20230912	094500	18174400	7980	7980	7980	7980	0
559	20230912	094400	18174400	7980	7980	7980	7980	0
560	20230912	094300	18174400	7980	7980	7980	7980	0
561	20230912	094200	18174400	7980	7980	7980	7980	0
562	20230912	094100	18174400	7980	7980	7980	7980	0
563	20230912	094000	18174400	7980	7980	7980	7980	0
564	20230912	093900	18174400	7980	7980	7980	7980	0
565	20230912	093800	18174400	7980	7980	7980	7980	0
566	20230912	093700	18174400	7980	7980	7980	7980	0
567	20230912	093600	18174400	7980	7980	7980	7980	1
568	20230912	093500	18166420	8040	8040	8040	8040	0
569	20230912	093400	18166420	8040	8040	8040	8040	1
570	20230912	093300	18158380	8030	8030	8030	8030	3
571	20230912	093200	18134290	8030	8020	8030	8020	57
572	20230912	093100	17677140	8020	8000	8020	8000	7
573	20230912	093000	17621110	8000	8000	8000	8000	52
574	20230912	092900	17205110	8000	8000	8000	8000	2
575	20230912	092800	17189110	7980	7980	7980	7980	0
576	20230912	092700	17189110	7980	7980	7980	7980	0
577	20230912	092600	17189110	7980	7980	7980	7980	1
578	20230912	092500	17181130	7980	7980	7980	7980	6
579	20230912	092400	17133250	7980	7980	7980	7980	93
580	20230912	092300	16391110	7980	7980	7980	7980	0
581	20230912	092200	16391110	7980	7980	7980	7980	2
582	20230912	092100	16375150	7980	7980	7980	7980	0
583	20230912	092000	16375150	7980	7980	7980	7980	0
584	20230912	091900	16375150	7980	7980	7980	7980	0
585	20230912	091800	16375150	7980	7980	7980	7980	0
586	20230912	091700	16375150	7980	7980	7980	7980	0
587	20230912	091600	16375150	7980	7980	7980	7980	0
588	20230912	091500	16375150	7980	7980	7980	7980	0
589	20230912	091400	16375150	7980	7980	7980	7980	0
590	20230912	091300	16375150	7980	7980	7980	7980	51
591	20230912	091200	15968170	7980	7980	7980	7980	0
592	20230912	091100	15968170	7980	7980	7980	7980	0
593	20230912	091000	15968170	7980	7980	7980	7980	0
594	20230912	090900	15968170	7980	7980	7980	7980	0
595	20230912	090800	15968170	7980	7980	7980	7980	100
596	20230912	090700	15170170	7960	7960	7960	7960	47
597	20230912	090600	14796050	7950	7950	7950	7950	430
598	20230912	090500	11377550	7930	7980	7980	7930	150
599	20230912	090400	10185780	8050	8050	8050	8050	2
600	20230912	090300	10169680	7980	8000	8000	7980	600
601	20230912	090200	5381540	8000	8000	8000	8000	0
602	20230912	090100	5381540	8000	8000	8000	8000	0
603	20230912	090000	5381540	8000	8060	8060	8000	669