KissMeData/024090/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	190700	54296570	11550	11550	11550	11550	128
3	20230922	190600	54296570	11550	11550	11550	11550	0
4	20230922	190500	54296570	11550	11550	11550	11550	0
5	20230922	190400	54296570	11550	11550	11550	11550	0
6	20230922	190300	54296570	11550	11550	11550	11550	0
7	20230922	190200	54296570	11550	11550	11550	11550	0
8	20230922	190100	54296570	11550	11550	11550	11550	0
9	20230922	190000	54296570	11550	11550	11550	11550	0
10	20230922	185900	54296570	11550	11550	11550	11550	0
11	20230922	185800	54296570	11550	11550	11550	11550	0
12	20230922	185700	54296570	11550	11550	11550	11550	0
13	20230922	185600	54296570	11550	11550	11550	11550	0
14	20230922	185500	54296570	11550	11550	11550	11550	0
15	20230922	185400	54296570	11550	11550	11550	11550	0
16	20230922	185300	54296570	11550	11550	11550	11550	0
17	20230922	185200	54296570	11550	11550	11550	11550	0
18	20230922	185100	54296570	11550	11550	11550	11550	0
19	20230922	185000	54296570	11550	11550	11550	11550	0
20	20230922	184900	54296570	11550	11550	11550	11550	0
21	20230922	184800	54296570	11550	11550	11550	11550	0
22	20230922	184700	54296570	11550	11550	11550	11550	0
23	20230922	184600	54296570	11550	11550	11550	11550	0
24	20230922	184500	54296570	11550	11550	11550	11550	0
25	20230922	184400	54296570	11550	11550	11550	11550	0
26	20230922	184300	54296570	11550	11550	11550	11550	0
27	20230922	184200	54296570	11550	11550	11550	11550	0
28	20230922	184100	54296570	11550	11550	11550	11550	0
29	20230922	184000	54296570	11550	11550	11550	11550	0
30	20230922	183900	54296570	11550	11550	11550	11550	0
31	20230922	183800	54296570	11550	11550	11550	11550	0
32	20230922	183700	54296570	11550	11550	11550	11550	128
33	20230922	183600	54296570	11550	11550	11550	11550	0
34	20230922	183500	54296570	11550	11550	11550	11550	0
35	20230922	183400	54296570	11550	11550	11550	11550	0
36	20230922	183300	54296570	11550	11550	11550	11550	0
37	20230922	183200	54296570	11550	11550	11550	11550	0
38	20230922	183100	54296570	11550	11550	11550	11550	0
39	20230922	183000	54296570	11550	11550	11550	11550	0
40	20230922	182900	54296570	11550	11550	11550	11550	0
41	20230922	182800	54296570	11550	11550	11550	11550	0
42	20230922	182700	54296570	11550	11550	11550	11550	0
43	20230922	182600	54296570	11550	11550	11550	11550	0
44	20230922	182500	54296570	11550	11550	11550	11550	0
45	20230922	182400	54296570	11550	11550	11550	11550	0
46	20230922	182300	54296570	11550	11550	11550	11550	0
47	20230922	182200	54296570	11550	11550	11550	11550	0
48	20230922	182100	54296570	11550	11550	11550	11550	0
49	20230922	182000	54296570	11550	11550	11550	11550	0
50	20230922	181900	54296570	11550	11550	11550	11550	0
51	20230922	181800	54296570	11550	11550	11550	11550	0
52	20230922	181700	54296570	11550	11550	11550	11550	0
53	20230922	181600	54296570	11550	11550	11550	11550	0
54	20230922	181500	54296570	11550	11550	11550	11550	0
55	20230922	181400	54296570	11550	11550	11550	11550	0
56	20230922	181300	54296570	11550	11550	11550	11550	0
57	20230922	181200	54296570	11550	11550	11550	11550	0
58	20230922	181100	54296570	11550	11550	11550	11550	0
59	20230922	181000	54296570	11550	11550	11550	11550	0
60	20230922	180900	54296570	11550	11550	11550	11550	0
61	20230922	180800	54296570	11550	11550	11550	11550	0
62	20230922	180700	54296570	11550	11550	11550	11550	128
63	20230922	180600	54296570	11550	11550	11550	11550	0
64	20230922	180500	54296570	11550	11550	11550	11550	0
65	20230922	180400	54296570	11550	11550	11550	11550	0
66	20230922	180300	54296570	11550	11550	11550	11550	0
67	20230922	180200	54296570	11550	11550	11550	11550	0
68	20230922	180100	54296570	11550	11550	11550	11550	0
69	20230922	180000	54296570	11550	11550	11550	11550	0
70	20230922	175900	54296570	11550	11550	11550	11550	0
71	20230922	175800	54296570	11550	11550	11550	11550	0
72	20230922	175700	54296570	11550	11550	11550	11550	0
73	20230922	175600	54296570	11550	11550	11550	11550	0
74	20230922	175500	54296570	11550	11550	11550	11550	0
75	20230922	175400	54296570	11550	11550	11550	11550	0
76	20230922	175300	54296570	11550	11550	11550	11550	0
77	20230922	175200	54296570	11550	11550	11550	11550	0
78	20230922	175100	54296570	11550	11550	11550	11550	0
79	20230922	175000	54296570	11550	11550	11550	11550	0
80	20230922	174900	54296570	11550	11550	11550	11550	0
81	20230922	174800	54296570	11550	11550	11550	11550	0
82	20230922	174700	54296570	11550	11550	11550	11550	0
83	20230922	174600	54296570	11550	11550	11550	11550	0
84	20230922	174500	54296570	11550	11550	11550	11550	0
85	20230922	174400	54296570	11550	11550	11550	11550	0
86	20230922	174300	54296570	11550	11550	11550	11550	0
87	20230922	174200	54296570	11550	11550	11550	11550	0
88	20230922	174100	54296570	11550	11550	11550	11550	0
89	20230922	174000	54296570	11550	11550	11550	11550	0
90	20230922	173900	54296570	11550	11550	11550	11550	0
91	20230922	173800	54296570	11550	11550	11550	11550	0
92	20230922	173700	54296570	11550	11550	11550	11550	128
93	20230922	173600	54296570	11550	11550	11550	11550	0
94	20230922	173500	54296570	11550	11550	11550	11550	0
95	20230922	173400	54296570	11550	11550	11550	11550	0
96	20230922	173300	54296570	11550	11550	11550	11550	0
97	20230922	173200	54296570	11550	11550	11550	11550	0
98	20230922	173100	54296570	11550	11550	11550	11550	0
99	20230922	173000	54296570	11550	11550	11550	11550	0
100	20230922	172900	54296570	11550	11550	11550	11550	0
101	20230922	172800	54296570	11550	11550	11550	11550	0
102	20230922	172700	54296570	11550	11550	11550	11550	0
103	20230922	172600	54296570	11550	11550	11550	11550	0
104	20230922	172500	54296570	11550	11550	11550	11550	0
105	20230922	172400	54296570	11550	11550	11550	11550	0
106	20230922	172300	54296570	11550	11550	11550	11550	0
107	20230922	172200	54296570	11550	11550	11550	11550	0
108	20230922	172100	54296570	11550	11550	11550	11550	0
109	20230922	172000	54296570	11550	11550	11550	11550	0
110	20230922	171900	54296570	11550	11550	11550	11550	0
111	20230922	171800	54296570	11550	11550	11550	11550	0
112	20230922	171700	54296570	11550	11550	11550	11550	0
113	20230922	171600	54296570	11550	11550	11550	11550	0
114	20230922	171500	54296570	11550	11550	11550	11550	0
115	20230922	171400	54296570	11550	11550	11550	11550	0
116	20230922	171300	54296570	11550	11550	11550	11550	0
117	20230922	171200	54296570	11550	11550	11550	11550	0
118	20230922	171100	54296570	11550	11550	11550	11550	0
119	20230922	171000	54296570	11550	11550	11550	11550	0
120	20230922	170900	54296570	11550	11550	11550	11550	0
121	20230922	170800	54296570	11550	11550	11550	11550	0
122	20230922	170700	54296570	11550	11550	11550	11550	128
123	20230922	170600	54296570	11550	11550	11550	11550	0
124	20230922	170500	54296570	11550	11550	11550	11550	0
125	20230922	170400	54296570	11550	11550	11550	11550	0
126	20230922	170300	54296570	11550	11550	11550	11550	0
127	20230922	170200	54296570	11550	11550	11550	11550	0
128	20230922	170100	54296570	11550	11550	11550	11550	0
129	20230922	170000	54296570	11550	11550	11550	11550	0
130	20230922	165900	54296570	11550	11550	11550	11550	0
131	20230922	165800	54296570	11550	11550	11550	11550	0
132	20230922	165700	54296570	11550	11550	11550	11550	0
133	20230922	165600	54296570	11550	11550	11550	11550	0
134	20230922	165500	54296570	11550	11550	11550	11550	0
135	20230922	165400	54296570	11550	11550	11550	11550	0
136	20230922	165300	54296570	11550	11550	11550	11550	0
137	20230922	165200	54296570	11550	11550	11550	11550	0
138	20230922	165100	54296570	11550	11550	11550	11550	0
139	20230922	165000	54296570	11550	11550	11550	11550	0
140	20230922	164900	54296570	11550	11550	11550	11550	0
141	20230922	164800	54296570	11550	11550	11550	11550	0
142	20230922	164700	54296570	11550	11550	11550	11550	0
143	20230922	164600	54296570	11550	11550	11550	11550	0
144	20230922	164500	54296570	11550	11550	11550	11550	0
145	20230922	164400	54296570	11550	11550	11550	11550	0
146	20230922	164300	54296570	11550	11550	11550	11550	0
147	20230922	164200	54296570	11550	11550	11550	11550	0
148	20230922	164100	54296570	11550	11550	11550	11550	0
149	20230922	164000	54296570	11550	11550	11550	11550	0
150	20230922	163900	54296570	11550	11550	11550	11550	0
151	20230922	163800	54296570	11550	11550	11550	11550	0
152	20230922	163700	54296570	11550	11550	11550	11550	128
153	20230922	163600	54296570	11550	11550	11550	11550	0
154	20230922	163500	54296570	11550	11550	11550	11550	0
155	20230922	163400	54296570	11550	11550	11550	11550	0
156	20230922	163300	54296570	11550	11550	11550	11550	0
157	20230922	163200	54296570	11550	11550	11550	11550	0
158	20230922	163100	54296570	11550	11550	11550	11550	0
159	20230922	163000	54296570	11550	11550	11550	11550	0
160	20230922	162900	54296570	11550	11550	11550	11550	0
161	20230922	162800	54296570	11550	11550	11550	11550	0
162	20230922	162700	54296570	11550	11550	11550	11550	0
163	20230922	162600	54296570	11550	11550	11550	11550	0
164	20230922	162500	54296570	11550	11550	11550	11550	0
165	20230922	162400	54296570	11550	11550	11550	11550	0
166	20230922	162300	54296570	11550	11550	11550	11550	0
167	20230922	162200	54296570	11550	11550	11550	11550	0
168	20230922	162100	54296570	11550	11550	11550	11550	0
169	20230922	162000	54296570	11550	11550	11550	11550	0
170	20230922	161900	54296570	11550	11550	11550	11550	0
171	20230922	161800	54296570	11550	11550	11550	11550	0
172	20230922	161700	54296570	11550	11550	11550	11550	0
173	20230922	161600	54296570	11550	11550	11550	11550	0
174	20230922	161500	54296570	11550	11550	11550	11550	0
175	20230922	161400	54296570	11550	11550	11550	11550	0
176	20230922	161300	54296570	11550	11550	11550	11550	0
177	20230922	161200	54296570	11550	11550	11550	11550	0
178	20230922	161100	54296570	11550	11550	11550	11550	0
179	20230922	161000	54296570	11550	11550	11550	11550	0
180	20230922	160900	54296570	11550	11550	11550	11550	0
181	20230922	160800	54296570	11550	11550	11550	11550	0
182	20230922	160700	54296570	11550	11550	11550	11550	128
183	20230922	160600	54296570	11550	11550	11550	11550	0
184	20230922	160500	54296570	11550	11550	11550	11550	0
185	20230922	160400	54296570	11550	11550	11550	11550	0
186	20230922	160300	54296570	11550	11550	11550	11550	0
187	20230922	160200	54296570	11550	11550	11550	11550	0
188	20230922	160100	54296570	11550	11550	11550	11550	0
189	20230922	160000	54296570	11550	11550	11550	11550	0
190	20230922	155900	54296570	11550	11550	11550	11550	0
191	20230922	155800	54296570	11550	11550	11550	11550	0
192	20230922	155700	54296570	11550	11550	11550	11550	0
193	20230922	155600	54296570	11550	11550	11550	11550	0
194	20230922	155500	54296570	11550	11550	11550	11550	0
195	20230922	155400	54296570	11550	11550	11550	11550	0
196	20230922	155300	54296570	11550	11550	11550	11550	0
197	20230922	155200	54296570	11550	11550	11550	11550	0
198	20230922	155100	54296570	11550	11550	11550	11550	0
199	20230922	155000	54296570	11550	11550	11550	11550	0
200	20230922	154900	54296570	11550	11550	11550	11550	0
201	20230922	154800	54296570	11550	11550	11550	11550	0
202	20230922	154700	54296570	11550	11550	11550	11550	0
203	20230922	154600	54296570	11550	11550	11550	11550	0
204	20230922	154500	54296570	11550	11550	11550	11550	0
205	20230922	154400	54296570	11550	11550	11550	11550	0
206	20230922	154300	54296570	11550	11550	11550	11550	0
207	20230922	154200	54296570	11550	11550	11550	11550	0
208	20230922	154100	54296570	11550	11550	11550	11550	0
209	20230922	154000	54296570	11550	11550	11550	11550	0
210	20230922	153900	54296570	11550	11550	11550	11550	0
211	20230922	153800	54296570	11550	11550	11550	11550	0
212	20230922	153700	54296570	11550	11550	11550	11550	128
213	20230922	153600	54296570	11550	11550	11550	11550	0
214	20230922	153500	54296570	11550	11550	11550	11550	0
215	20230922	153400	54296570	11550	11550	11550	11550	0
216	20230922	153300	54296570	11550	11550	11550	11550	0
217	20230922	153200	54296570	11550	11550	11550	11550	0
218	20230922	153100	54296570	11550	11550	11550	11550	0
219	20230922	153000	54296570	11550	11550	11550	11550	128
220	20230922	152900	52818170	11590	11590	11590	11590	0
221	20230922	152800	52818170	11590	11590	11590	11590	0
222	20230922	152700	52818170	11590	11590	11590	11590	0
223	20230922	152600	52818170	11590	11590	11590	11590	0
224	20230922	152500	52818170	11590	11590	11590	11590	0
225	20230922	152400	52818170	11590	11590	11590	11590	0
226	20230922	152300	52818170	11590	11590	11590	11590	0
227	20230922	152200	52818170	11590	11590	11590	11590	0
228	20230922	152100	52818170	11590	11590	11590	11590	0
229	20230922	152000	52818170	11590	11590	11590	11590	0
230	20230922	151900	52818170	11590	11590	11590	11590	14
231	20230922	151800	52655910	11590	11590	11590	11590	1
232	20230922	151700	52644320	11590	11560	11590	11560	55
233	20230922	151600	52008370	11570	11570	11570	11570	0
234	20230922	151500	52008370	11570	11570	11570	11570	0
235	20230922	151400	52008370	11570	11570	11570	11570	2
236	20230922	151300	51985230	11570	11570	11570	11570	1
237	20230922	151200	51973660	11570	11570	11570	11570	3
238	20230922	151100	51938950	11560	11560	11560	11560	0
239	20230922	151000	51938950	11560	11560	11560	11560	2
240	20230922	150900	51915830	11560	11560	11560	11560	0
241	20230922	150800	51915830	11560	11560	11560	11550	104
242	20230922	150700	50714000	11560	11560	11560	11560	3
243	20230922	150600	50679320	11560	11560	11560	11560	0
244	20230922	150500	50679320	11560	11560	11560	11560	0
245	20230922	150400	50679320	11560	11560	11560	11560	0
246	20230922	150300	50679320	11560	11560	11560	11560	1
247	20230922	150200	50667760	11550	11550	11550	11550	0
248	20230922	150100	50667760	11550	11550	11550	11550	0
249	20230922	150000	50667760	11550	11550	11550	11550	0
250	20230922	145900	50667760	11550	11550	11550	11550	0
251	20230922	145800	50667760	11550	11550	11550	11550	0
252	20230922	145700	50667760	11550	11550	11550	11550	0
253	20230922	145600	50667760	11550	11550	11550	11550	4
254	20230922	145500	50621560	11580	11580	11580	11580	1
255	20230922	145400	50609980	11550	11550	11550	11550	0
256	20230922	145300	50609980	11550	11560	11560	11550	187
257	20230922	145200	48449620	11550	11550	11550	11550	0
258	20230922	145100	48449620	11550	11550	11550	11550	0
259	20230922	145000	48449620	11550	11550	11550	11550	0
260	20230922	144900	48449620	11550	11550	11550	11550	0
261	20230922	144800	48449620	11550	11550	11550	11550	0
262	20230922	144700	48449620	11550	11560	11560	11550	100
263	20230922	144600	47294570	11580	11580	11580	11580	0
264	20230922	144500	47294570	11580	11580	11580	11580	0
265	20230922	144400	47294570	11580	11580	11580	11580	16
266	20230922	144300	47109290	11580	11580	11580	11580	2
267	20230922	144200	47086130	11580	11580	11580	11580	1
268	20230922	144100	47074550	11550	11550	11550	11550	0
269	20230922	144000	47074550	11550	11550	11550	11550	0
270	20230922	143900	47074550	11550	11550	11550	11550	0
271	20230922	143800	47074550	11550	11550	11550	11550	237
272	20230922	143700	44337200	11590	11590	11590	11590	0
273	20230922	143600	44337200	11590	11590	11590	11590	0
274	20230922	143500	44337200	11590	11580	11590	11580	8
275	20230922	143400	44244550	11580	11580	11580	11580	3
276	20230922	143300	44209810	11590	11590	11590	11590	2
277	20230922	143200	44186630	11590	11590	11590	11590	0
278	20230922	143100	44186630	11590	11590	11590	11590	0
279	20230922	143000	44186630	11590	11590	11590	11590	1
280	20230922	142900	44175040	11590	11590	11590	11590	0
281	20230922	142800	44175040	11590	11590	11590	11590	0
282	20230922	142700	44175040	11590	11590	11590	11590	0
283	20230922	142600	44175040	11590	11590	11590	11590	0
284	20230922	142500	44175040	11590	11590	11590	11590	0
285	20230922	142400	44175040	11590	11590	11590	11590	4
286	20230922	142300	44128680	11590	11590	11590	11590	1
287	20230922	142200	44117090	11590	11590	11590	11590	0
288	20230922	142100	44117090	11590	11590	11590	11590	0
289	20230922	142000	44117090	11590	11590	11590	11590	22
290	20230922	141900	43862110	11600	11600	11600	11600	0
291	20230922	141800	43862110	11600	11600	11600	11600	0
292	20230922	141700	43862110	11600	11600	11600	11600	0
293	20230922	141600	43862110	11600	11600	11600	11600	0
294	20230922	141500	43862110	11600	11600	11600	11600	50
295	20230922	141400	43282110	11600	11600	11600	11600	3
296	20230922	141300	43247310	11600	11600	11600	11600	2
297	20230922	141200	43224110	11600	11600	11600	11600	0
298	20230922	141100	43224110	11600	11600	11600	11600	0
299	20230922	141000	43224110	11600	11600	11600	11600	0
300	20230922	140900	43224110	11600	11600	11600	11600	1
301	20230922	140800	43212510	11600	11600	11600	11600	0
302	20230922	140700	43212510	11600	11600	11600	11600	0
303	20230922	140600	43212510	11600	11600	11600	11600	0
304	20230922	140500	43212510	11600	11600	11600	11600	0
305	20230922	140400	43212510	11600	11600	11600	11600	3
306	20230922	140300	43177710	11600	11600	11600	11600	1
307	20230922	140200	43166110	11600	11600	11600	11600	0
308	20230922	140100	43166110	11600	11600	11600	11600	0
309	20230922	140000	43166110	11600	11600	11600	11600	0
310	20230922	135900	43166110	11600	11600	11600	11600	0
311	20230922	135800	43166110	11600	11600	11600	11600	0
312	20230922	135700	43166110	11600	11600	11600	11600	0
313	20230922	135600	43166110	11600	11600	11600	11600	1
314	20230922	135500	43154510	11590	11590	11590	11590	0
315	20230922	135400	43154510	11590	11590	11590	11590	0
316	20230922	135300	43154510	11590	11590	11590	11590	0
317	20230922	135200	43154510	11590	11590	11590	11590	0
318	20230922	135100	43154510	11590	11590	11590	11590	0
319	20230922	135000	43154510	11590	11590	11590	11590	0
320	20230922	134900	43154510	11590	11590	11590	11590	0
321	20230922	134800	43154510	11590	11590	11590	11590	0
322	20230922	134700	43154510	11590	11590	11590	11590	1
323	20230922	134600	43142920	11600	11600	11600	11600	0
324	20230922	134500	43142920	11600	11600	11600	11600	0
325	20230922	134400	43142920	11600	11600	11600	11600	6
326	20230922	134300	43073320	11600	11600	11600	11600	2
327	20230922	134200	43050120	11600	11600	11600	11600	0
328	20230922	134100	43050120	11600	11600	11600	11600	0
329	20230922	134000	43050120	11600	11600	11600	11600	0
330	20230922	133900	43050120	11600	11600	11600	11600	0
331	20230922	133800	43050120	11600	11600	11600	11600	0
332	20230922	133700	43050120	11600	11600	11600	11600	0
333	20230922	133600	43050120	11600	11600	11600	11600	0
334	20230922	133500	43050120	11600	11600	11600	11600	0
335	20230922	133400	43050120	11600	11600	11600	11600	3
336	20230922	133300	43015320	11600	11600	11600	11600	2
337	20230922	133200	42992120	11600	11600	11600	11600	0
338	20230922	133100	42992120	11600	11600	11600	11600	0
339	20230922	133000	42992120	11600	11600	11600	11600	0
340	20230922	132900	42992120	11600	11600	11600	11600	0
341	20230922	132800	42992120	11600	11600	11600	11600	0
342	20230922	132700	42992120	11600	11600	11600	11600	1
343	20230922	132600	42980520	11590	11590	11590	11590	5
344	20230922	132500	42922570	11590	11590	11590	11590	0
345	20230922	132400	42922570	11590	11590	11590	11590	0
346	20230922	132300	42922570	11590	11590	11590	11590	2
347	20230922	132200	42899390	11590	11590	11590	11590	0
348	20230922	132100	42899390	11590	11590	11590	11590	0
349	20230922	132000	42899390	11590	11590	11590	11590	30
350	20230922	131900	42551690	11600	11600	11600	11600	0
351	20230922	131800	42551690	11600	11600	11600	11600	0
352	20230922	131700	42551690	11600	11600	11600	11600	0
353	20230922	131600	42551690	11600	11600	11600	11600	100
354	20230922	131500	41391690	11600	11600	11600	11600	100
355	20230922	131400	40231690	11580	11560	11580	11560	256
356	20230922	131300	37267880	11560	11560	11560	11560	501
357	20230922	131200	31476320	11560	11560	11560	11560	0
358	20230922	131100	31476320	11560	11560	11560	11560	0
359	20230922	131000	31476320	11560	11560	11560	11560	0
360	20230922	130900	31476320	11560	11560	11560	11560	0
361	20230922	130800	31476320	11560	11560	11560	11560	0
362	20230922	130700	31476320	11560	11560	11560	11560	0
363	20230922	130600	31476320	11560	11560	11560	11560	1
364	20230922	130500	31464760	11550	11550	11550	11550	0
365	20230922	130400	31464760	11550	11550	11550	11550	0
366	20230922	130300	31464760	11550	11550	11550	11550	0
367	20230922	130200	31464760	11550	11550	11550	11550	0
368	20230922	130100	31464760	11550	11550	11550	11550	0
369	20230922	130000	31464760	11550	11550	11550	11550	0
370	20230922	125900	31464760	11550	11550	11550	11550	0
371	20230922	125800	31464760	11550	11550	11550	11550	0
372	20230922	125700	31464760	11550	11550	11550	11550	17
373	20230922	125600	31268410	11550	11550	11550	11550	0
374	20230922	125500	31268410	11550	11550	11550	11550	0
375	20230922	125400	31268410	11550	11550	11550	11550	0
376	20230922	125300	31268410	11550	11550	11550	11550	0
377	20230922	125200	31268410	11550	11550	11550	11550	0
378	20230922	125100	31268410	11550	11550	11550	11550	0
379	20230922	125000	31268410	11550	11550	11550	11550	0
380	20230922	124900	31268410	11550	11550	11550	11550	45
381	20230922	124800	30748660	11550	11550	11550	11550	0
382	20230922	124700	30748660	11550	11550	11550	11550	0
383	20230922	124600	30748660	11550	11560	11560	11550	107
384	20230922	124500	29511810	11560	11560	11560	11560	0
385	20230922	124400	29511810	11560	11560	11560	11560	3
386	20230922	124300	29477130	11560	11560	11560	11560	1
387	20230922	124200	29465570	11560	11560	11560	11560	0
388	20230922	124100	29465570	11560	11560	11560	11560	2
389	20230922	124000	29442450	11560	11560	11560	11560	0
390	20230922	123900	29442450	11560	11560	11560	11560	100
391	20230922	123800	28286450	11560	11560	11560	11560	0
392	20230922	123700	28286450	11560	11560	11560	11560	0
393	20230922	123600	28286450	11560	11560	11560	11560	20
394	20230922	123500	28055250	11560	11560	11560	11560	1
395	20230922	123400	28043690	11560	11560	11560	11560	3
396	20230922	123300	28009010	11560	11560	11560	11560	2
397	20230922	123200	27985890	11560	11560	11560	11560	0
398	20230922	123100	27985890	11560	11560	11560	11560	0
399	20230922	123000	27985890	11560	11560	11560	11560	0
400	20230922	122900	27985890	11560	11560	11560	11560	0
401	20230922	122800	27985890	11560	11560	11560	11560	0
402	20230922	122700	27985890	11560	11560	11560	11560	0
403	20230922	122600	27985890	11560	11560	11560	11560	0
404	20230922	122500	27985890	11560	11560	11560	11560	0
405	20230922	122400	27985890	11560	11560	11560	11560	3
406	20230922	122300	27951210	11560	11560	11560	11560	1
407	20230922	122200	27939650	11560	11560	11560	11560	0
408	20230922	122100	27939650	11560	11560	11560	11560	0
409	20230922	122000	27939650	11560	11560	11560	11560	0
410	20230922	121900	27939650	11560	11560	11560	11560	0
411	20230922	121800	27939650	11560	11560	11560	11560	0
412	20230922	121700	27939650	11560	11560	11560	11560	0
413	20230922	121600	27939650	11560	11560	11560	11560	0
414	20230922	121500	27939650	11560	11560	11560	11560	6
415	20230922	121400	27870290	11570	11570	11570	11570	4
416	20230922	121300	27824010	11570	11570	11570	11570	2
417	20230922	121200	27800870	11570	11570	11570	11570	0
418	20230922	121100	27800870	11570	11570	11570	11570	0
419	20230922	121000	27800870	11570	11570	11570	11570	40
420	20230922	120900	27338070	11570	11570	11570	11570	0
421	20230922	120800	27338070	11570	11570	11570	11570	0
422	20230922	120700	27338070	11570	11570	11570	11570	0
423	20230922	120600	27338070	11570	11570	11570	11570	0
424	20230922	120500	27338070	11570	11570	11570	11570	0
425	20230922	120400	27338070	11570	11570	11570	11570	10
426	20230922	120300	27222370	11570	11570	11570	11570	1
427	20230922	120200	27210800	11540	11540	11540	11540	0
428	20230922	120100	27210800	11540	11540	11540	11540	0
429	20230922	120000	27210800	11540	11540	11540	11540	0
430	20230922	115900	27210800	11540	11540	11540	11540	0
431	20230922	115800	27210800	11540	11540	11540	11540	0
432	20230922	115700	27210800	11540	11540	11540	11540	0
433	20230922	115600	27210800	11540	11540	11540	11540	0
434	20230922	115500	27210800	11540	11540	11540	11540	0
435	20230922	115400	27210800	11540	11540	11540	11540	0
436	20230922	115300	27210800	11540	11540	11540	11540	0
437	20230922	115200	27210800	11540	11540	11540	11540	0
438	20230922	115100	27210800	11540	11540	11540	11540	0
439	20230922	115000	27210800	11540	11540	11540	11540	0
440	20230922	114900	27210800	11540	11540	11540	11540	0
441	20230922	114800	27210800	11540	11540	11540	11540	0
442	20230922	114700	27210800	11540	11540	11540	11540	0
443	20230922	114600	27210800	11540	11540	11540	11540	0
444	20230922	114500	27210800	11540	11540	11540	11540	0
445	20230922	114400	27210800	11540	11540	11540	11540	0
446	20230922	114300	27210800	11540	11540	11540	11540	0
447	20230922	114200	27210800	11540	11540	11540	11540	48
448	20230922	114100	26656880	11570	11570	11570	11570	0
449	20230922	114000	26656880	11570	11570	11570	11570	1
450	20230922	113900	26645310	11560	11560	11560	11560	0
451	20230922	113800	26645310	11560	11560	11560	11560	0
452	20230922	113700	26645310	11560	11560	11560	11560	81
453	20230922	113600	25708950	11560	11560	11560	11560	0
454	20230922	113500	25708950	11560	11560	11560	11560	0
455	20230922	113400	25708950	11560	11560	11560	11560	3
456	20230922	113300	25674270	11560	11560	11560	11560	1
457	20230922	113200	25662710	11560	11560	11560	11560	0
458	20230922	113100	25662710	11560	11560	11560	11560	0
459	20230922	113000	25662710	11560	11560	11560	11560	0
460	20230922	112900	25662710	11560	11560	11560	11560	0
461	20230922	112800	25662710	11560	11560	11560	11560	0
462	20230922	112700	25662710	11560	11560	11560	11560	87
463	20230922	112600	24656990	11560	11560	11560	11560	0
464	20230922	112500	24656990	11560	11560	11560	11560	0
465	20230922	112400	24656990	11560	11560	11560	11560	3
466	20230922	112300	24622310	11570	11570	11570	11570	7
467	20230922	112200	24541320	11570	11570	11570	11570	0
468	20230922	112100	24541320	11570	11570	11570	11570	0
469	20230922	112000	24541320	11570	11570	11570	11560	322
470	20230922	111900	20818980	11530	11530	11530	11530	0
471	20230922	111800	20818980	11530	11530	11530	11530	0
472	20230922	111700	20818980	11530	11530	11530	11530	0
473	20230922	111600	20818980	11530	11570	11570	11530	440
474	20230922	111500	15743930	11580	11580	11580	11580	0
475	20230922	111400	15743930	11580	11580	11580	11580	4
476	20230922	111300	15697610	11580	11580	11580	11580	1
477	20230922	111200	15686030	11580	11580	11580	11580	0
478	20230922	111100	15686030	11580	11580	11580	11580	43
479	20230922	111000	15188090	11580	11580	11580	11580	0
480	20230922	110900	15188090	11580	11580	11580	11580	0
481	20230922	110800	15188090	11580	11580	11580	11580	0
482	20230922	110700	15188090	11580	11580	11580	11580	0
483	20230922	110600	15188090	11580	11580	11580	11580	0
484	20230922	110500	15188090	11580	11580	11580	11580	0
485	20230922	110400	15188090	11580	11580	11580	11580	2
486	20230922	110300	15164930	11580	11580	11580	11580	13
487	20230922	110200	15014390	11580	11580	11580	11580	0
488	20230922	110100	15014390	11580	11580	11580	11580	0
489	20230922	110000	15014390	11580	11580	11580	11580	0
490	20230922	105900	15014390	11580	11580	11580	11580	0
491	20230922	105800	15014390	11580	11580	11580	11580	0
492	20230922	105700	15014390	11580	11580	11580	11580	0
493	20230922	105600	15014390	11580	11580	11580	11580	0
494	20230922	105500	15014390	11580	11580	11580	11580	0
495	20230922	105400	15014390	11580	11580	11580	11580	4
496	20230922	105300	14968070	11580	11580	11580	11580	0
497	20230922	105200	14968070	11580	11580	11580	11580	3
498	20230922	105100	14933330	11580	11580	11580	11580	0
499	20230922	105000	14933330	11580	11580	11580	11580	0
500	20230922	104900	14933330	11580	11580	11580	11580	0
501	20230922	104800	14933330	11580	11580	11580	11580	60
502	20230922	104700	14238530	11580	11580	11580	11580	0
503	20230922	104600	14238530	11580	11580	11580	11580	0
504	20230922	104500	14238530	11580	11580	11580	11580	7
505	20230922	104400	14157470	11580	11580	11580	11580	0
506	20230922	104300	14157470	11580	11580	11580	11580	0
507	20230922	104200	14157470	11580	11580	11580	11580	1
508	20230922	104100	14145890	11550	11550	11550	11550	0
509	20230922	104000	14145890	11550	11550	11550	11550	0
510	20230922	103900	14145890	11550	11550	11550	11550	0
511	20230922	103800	14145890	11550	11550	11550	11550	0
512	20230922	103700	14145890	11550	11550	11550	11550	0
513	20230922	103600	14145890	11550	11550	11550	11550	1
514	20230922	103500	14134340	11540	11540	11540	11540	0
515	20230922	103400	14134340	11540	11540	11540	11540	0
516	20230922	103300	14134340	11540	11540	11540	11540	0
517	20230922	103200	14134340	11540	11540	11540	11540	0
518	20230922	103100	14134340	11540	11540	11540	11540	0
519	20230922	103000	14134340	11540	11540	11540	11540	0
520	20230922	102900	14134340	11540	11540	11540	11540	0
521	20230922	102800	14134340	11540	11540	11540	11540	6
522	20230922	102700	14065100	11590	11590	11590	11590	0
523	20230922	102600	14065100	11590	11590	11590	11590	0
524	20230922	102500	14065100	11590	11590	11590	11590	0
525	20230922	102400	14065100	11590	11590	11590	11590	3
526	20230922	102300	14030330	11590	11590	11590	11590	1
527	20230922	102200	14018740	11600	11600	11600	11600	0
528	20230922	102100	14018740	11600	11600	11600	11600	0
529	20230922	102000	14018740	11600	11600	11600	11600	0
530	20230922	101900	14018740	11600	11600	11600	11600	32
531	20230922	101800	13647540	11600	11600	11600	11600	226
532	20230922	101700	11025940	11660	11660	11660	11660	0
533	20230922	101600	11025940	11660	11660	11660	11660	0
534	20230922	101500	11025940	11660	11660	11660	11660	4
535	20230922	101400	10979300	11670	11670	11670	11670	4
536	20230922	101300	10932620	11610	11610	11610	11610	0
537	20230922	101200	10932620	11610	11610	11610	11610	0
538	20230922	101100	10932620	11610	11610	11610	11610	0
539	20230922	101000	10932620	11610	11610	11610	11610	7
540	20230922	100900	10851350	11670	11670	11670	11670	0
541	20230922	100800	10851350	11670	11670	11670	11670	0
542	20230922	100700	10851350	11670	11670	11670	11670	2
543	20230922	100600	10828010	11610	11610	11610	11610	0
544	20230922	100500	10828010	11610	11610	11610	11610	0
545	20230922	100400	10828010	11610	11610	11610	11610	10
546	20230922	100300	10711910	11600	11600	11600	11600	0
547	20230922	100200	10711910	11600	11600	11600	11600	0
548	20230922	100100	10711910	11600	11600	11600	11600	0
549	20230922	100000	10711910	11600	11600	11600	11600	0
550	20230922	095900	10711910	11600	11630	11630	11600	47
551	20230922	095800	10166620	11700	11700	11700	11700	0
552	20230922	095700	10166620	11700	11700	11700	11700	0
553	20230922	095600	10166620	11700	11700	11700	11700	0
554	20230922	095500	10166620	11700	11700	11700	11700	0
555	20230922	095400	10166620	11700	11700	11700	11700	3
556	20230922	095300	10131520	11700	11700	11700	11700	0
557	20230922	095200	10131520	11700	11700	11700	11700	3
558	20230922	095100	10096420	11720	11720	11720	11720	0
559	20230922	095000	10096420	11720	11720	11720	11720	0
560	20230922	094900	10096420	11720	11720	11720	11720	0
561	20230922	094800	10096420	11720	11720	11720	11720	0
562	20230922	094700	10096420	11720	11720	11720	11720	1
563	20230922	094600	10084700	11720	11710	11720	11710	4
564	20230922	094500	10037850	11720	11720	11720	11720	0
565	20230922	094400	10037850	11720	11720	11720	11720	5
566	20230922	094300	9979250	11600	11590	11600	11590	100
567	20230922	094200	8819630	11540	11540	11540	11540	0
568	20230922	094100	8819630	11540	11540	11540	11540	0
569	20230922	094000	8819630	11540	11540	11540	11540	0
570	20230922	093900	8819630	11540	11510	11540	11510	167
571	20230922	093800	6892570	11510	11510	11510	11510	0
572	20230922	093700	6892570	11510	11510	11510	11510	0
573	20230922	093600	6892570	11510	11510	11510	11510	0
574	20230922	093500	6892570	11510	11510	11510	11510	0
575	20230922	093400	6892570	11510	11510	11510	11510	3
576	20230922	093300	6858040	11540	11540	11540	11540	0
577	20230922	093200	6858040	11540	11540	11540	11540	0
578	20230922	093100	6858040	11540	11540	11540	11540	3
579	20230922	093000	6823420	11540	11540	11540	11540	1
580	20230922	092900	6811880	11580	11580	11580	11580	0
581	20230922	092800	6811880	11580	11580	11580	11580	0
582	20230922	092700	6811880	11580	11470	11580	11460	20
583	20230922	092600	6581680	11470	11500	11500	11470	150
584	20230922	092500	4860250	11500	11500	11500	11500	0
585	20230922	092400	4860250	11500	11500	11500	11500	0
586	20230922	092300	4860250	11500	11500	11500	11500	0
587	20230922	092200	4860250	11500	11510	11510	11500	50
588	20230922	092100	4285240	11500	11510	11510	11500	100
589	20230922	092000	3135190	11500	11500	11500	11500	0
590	20230922	091900	3135190	11500	11500	11500	11500	0
591	20230922	091800	3135190	11500	11500	11500	11500	0
592	20230922	091700	3135190	11500	11500	11500	11500	0
593	20230922	091600	3135190	11500	11530	11530	11500	200
594	20230922	091500	834480	11590	11590	11590	11590	0
595	20230922	091400	834480	11590	11590	11590	11590	4
596	20230922	091300	788120	11590	11590	11590	11590	0
597	20230922	091200	788120	11590	11590	11590	11590	0
598	20230922	091100	788120	11590	11590	11590	11590	0
599	20230922	091000	788120	11590	11590	11590	11590	0
600	20230922	090900	788120	11590	11590	11590	11590	0
601	20230922	090800	788120	11590	11590	11590	11590	1
602	20230922	090700	776530	11590	11590	11590	11590	0
603	20230922	090600	776530	11590	11590	11590	11590	0
604	20230922	090500	776530	11590	11590	11590	11590	0
605	20230922	090400	776530	11590	11590	11590	11590	1
606	20230922	090300	764940	11590	11590	11590	11590	0
607	20230922	090200	764940	11590	11590	11590	11590	0
608	20230922	090100	764940	11590	11590	11590	11590	0
609	20230922	090000	764940	11590	11590	11590	11590	66