KissMeData/078000/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	193200	30848510	9530	9530	9530	9530	42
3	20230919	193100	30848510	9530	9530	9530	9530	0
4	20230919	193000	30848510	9530	9530	9530	9530	0
5	20230919	192900	30848510	9530	9530	9530	9530	0
6	20230919	192800	30848510	9530	9530	9530	9530	0
7	20230919	192700	30848510	9530	9530	9530	9530	0
8	20230919	192600	30848510	9530	9530	9530	9530	0
9	20230919	192500	30848510	9530	9530	9530	9530	0
10	20230919	192400	30848510	9530	9530	9530	9530	0
11	20230919	192300	30848510	9530	9530	9530	9530	0
12	20230919	192200	30848510	9530	9530	9530	9530	0
13	20230919	192100	30848510	9530	9530	9530	9530	0
14	20230919	192000	30848510	9530	9530	9530	9530	0
15	20230919	191900	30848510	9530	9530	9530	9530	0
16	20230919	191800	30848510	9530	9530	9530	9530	0
17	20230919	191700	30848510	9530	9530	9530	9530	0
18	20230919	191600	30848510	9530	9530	9530	9530	0
19	20230919	191500	30848510	9530	9530	9530	9530	0
20	20230919	191400	30848510	9530	9530	9530	9530	0
21	20230919	191300	30848510	9530	9530	9530	9530	0
22	20230919	191200	30848510	9530	9530	9530	9530	0
23	20230919	191100	30848510	9530	9530	9530	9530	0
24	20230919	191000	30848510	9530	9530	9530	9530	0
25	20230919	190900	30848510	9530	9530	9530	9530	0
26	20230919	190800	30848510	9530	9530	9530	9530	0
27	20230919	190700	30848510	9530	9530	9530	9530	0
28	20230919	190600	30848510	9530	9530	9530	9530	0
29	20230919	190500	30848510	9530	9530	9530	9530	0
30	20230919	190400	30848510	9530	9530	9530	9530	0
31	20230919	190300	30848510	9530	9530	9530	9530	0
32	20230919	190200	30848510	9530	9530	9530	9530	42
33	20230919	190100	30848510	9530	9530	9530	9530	0
34	20230919	190000	30848510	9530	9530	9530	9530	0
35	20230919	185900	30848510	9530	9530	9530	9530	0
36	20230919	185800	30848510	9530	9530	9530	9530	0
37	20230919	185700	30848510	9530	9530	9530	9530	0
38	20230919	185600	30848510	9530	9530	9530	9530	0
39	20230919	185500	30848510	9530	9530	9530	9530	0
40	20230919	185400	30848510	9530	9530	9530	9530	0
41	20230919	185300	30848510	9530	9530	9530	9530	0
42	20230919	185200	30848510	9530	9530	9530	9530	0
43	20230919	185100	30848510	9530	9530	9530	9530	0
44	20230919	185000	30848510	9530	9530	9530	9530	0
45	20230919	184900	30848510	9530	9530	9530	9530	0
46	20230919	184800	30848510	9530	9530	9530	9530	0
47	20230919	184700	30848510	9530	9530	9530	9530	0
48	20230919	184600	30848510	9530	9530	9530	9530	0
49	20230919	184500	30848510	9530	9530	9530	9530	0
50	20230919	184400	30848510	9530	9530	9530	9530	0
51	20230919	184300	30848510	9530	9530	9530	9530	0
52	20230919	184200	30848510	9530	9530	9530	9530	0
53	20230919	184100	30848510	9530	9530	9530	9530	0
54	20230919	184000	30848510	9530	9530	9530	9530	0
55	20230919	183900	30848510	9530	9530	9530	9530	0
56	20230919	183800	30848510	9530	9530	9530	9530	0
57	20230919	183700	30848510	9530	9530	9530	9530	0
58	20230919	183600	30848510	9530	9530	9530	9530	0
59	20230919	183500	30848510	9530	9530	9530	9530	0
60	20230919	183400	30848510	9530	9530	9530	9530	0
61	20230919	183300	30848510	9530	9530	9530	9530	0
62	20230919	183200	30848510	9530	9530	9530	9530	42
63	20230919	183100	30848510	9530	9530	9530	9530	0
64	20230919	183000	30848510	9530	9530	9530	9530	0
65	20230919	182900	30848510	9530	9530	9530	9530	0
66	20230919	182800	30848510	9530	9530	9530	9530	0
67	20230919	182700	30848510	9530	9530	9530	9530	0
68	20230919	182600	30848510	9530	9530	9530	9530	0
69	20230919	182500	30848510	9530	9530	9530	9530	0
70	20230919	182400	30848510	9530	9530	9530	9530	0
71	20230919	182300	30848510	9530	9530	9530	9530	0
72	20230919	182200	30848510	9530	9530	9530	9530	0
73	20230919	182100	30848510	9530	9530	9530	9530	0
74	20230919	182000	30848510	9530	9530	9530	9530	0
75	20230919	181900	30848510	9530	9530	9530	9530	0
76	20230919	181800	30848510	9530	9530	9530	9530	0
77	20230919	181700	30848510	9530	9530	9530	9530	0
78	20230919	181600	30848510	9530	9530	9530	9530	0
79	20230919	181500	30848510	9530	9530	9530	9530	0
80	20230919	181400	30848510	9530	9530	9530	9530	0
81	20230919	181300	30848510	9530	9530	9530	9530	0
82	20230919	181200	30848510	9530	9530	9530	9530	0
83	20230919	181100	30848510	9530	9530	9530	9530	0
84	20230919	181000	30848510	9530	9530	9530	9530	0
85	20230919	180900	30848510	9530	9530	9530	9530	0
86	20230919	180800	30848510	9530	9530	9530	9530	0
87	20230919	180700	30848510	9530	9530	9530	9530	0
88	20230919	180600	30848510	9530	9530	9530	9530	0
89	20230919	180500	30848510	9530	9530	9530	9530	0
90	20230919	180400	30848510	9530	9530	9530	9530	0
91	20230919	180300	30848510	9530	9530	9530	9530	0
92	20230919	180200	30848510	9530	9530	9530	9530	42
93	20230919	180100	30848510	9530	9530	9530	9530	0
94	20230919	180000	30848510	9530	9530	9530	9530	0
95	20230919	175900	30848510	9530	9530	9530	9530	0
96	20230919	175800	30848510	9530	9530	9530	9530	0
97	20230919	175700	30848510	9530	9530	9530	9530	0
98	20230919	175600	30848510	9530	9530	9530	9530	0
99	20230919	175500	30848510	9530	9530	9530	9530	0
100	20230919	175400	30848510	9530	9530	9530	9530	0
101	20230919	175300	30848510	9530	9530	9530	9530	0
102	20230919	175200	30848510	9530	9530	9530	9530	0
103	20230919	175100	30848510	9530	9530	9530	9530	0
104	20230919	175000	30848510	9530	9530	9530	9530	0
105	20230919	174900	30848510	9530	9530	9530	9530	0
106	20230919	174800	30848510	9530	9530	9530	9530	0
107	20230919	174700	30848510	9530	9530	9530	9530	0
108	20230919	174600	30848510	9530	9530	9530	9530	0
109	20230919	174500	30848510	9530	9530	9530	9530	0
110	20230919	174400	30848510	9530	9530	9530	9530	0
111	20230919	174300	30848510	9530	9530	9530	9530	0
112	20230919	174200	30848510	9530	9530	9530	9530	0
113	20230919	174100	30848510	9530	9530	9530	9530	0
114	20230919	174000	30848510	9530	9530	9530	9530	0
115	20230919	173900	30848510	9530	9530	9530	9530	0
116	20230919	173800	30848510	9530	9530	9530	9530	0
117	20230919	173700	30848510	9530	9530	9530	9530	0
118	20230919	173600	30848510	9530	9530	9530	9530	0
119	20230919	173500	30848510	9530	9530	9530	9530	0
120	20230919	173400	30848510	9530	9530	9530	9530	0
121	20230919	173300	30848510	9530	9530	9530	9530	0
122	20230919	173200	30848510	9530	9530	9530	9530	42
123	20230919	173100	30848510	9530	9530	9530	9530	0
124	20230919	173000	30848510	9530	9530	9530	9530	0
125	20230919	172900	30848510	9530	9530	9530	9530	0
126	20230919	172800	30848510	9530	9530	9530	9530	0
127	20230919	172700	30848510	9530	9530	9530	9530	0
128	20230919	172600	30848510	9530	9530	9530	9530	0
129	20230919	172500	30848510	9530	9530	9530	9530	0
130	20230919	172400	30848510	9530	9530	9530	9530	0
131	20230919	172300	30848510	9530	9530	9530	9530	0
132	20230919	172200	30848510	9530	9530	9530	9530	0
133	20230919	172100	30848510	9530	9530	9530	9530	0
134	20230919	172000	30848510	9530	9530	9530	9530	0
135	20230919	171900	30848510	9530	9530	9530	9530	0
136	20230919	171800	30848510	9530	9530	9530	9530	0
137	20230919	171700	30848510	9530	9530	9530	9530	0
138	20230919	171600	30848510	9530	9530	9530	9530	0
139	20230919	171500	30848510	9530	9530	9530	9530	0
140	20230919	171400	30848510	9530	9530	9530	9530	0
141	20230919	171300	30848510	9530	9530	9530	9530	0
142	20230919	171200	30848510	9530	9530	9530	9530	0
143	20230919	171100	30848510	9530	9530	9530	9530	0
144	20230919	171000	30848510	9530	9530	9530	9530	0
145	20230919	170900	30848510	9530	9530	9530	9530	0
146	20230919	170800	30848510	9530	9530	9530	9530	0
147	20230919	170700	30848510	9530	9530	9530	9530	0
148	20230919	170600	30848510	9530	9530	9530	9530	0
149	20230919	170500	30848510	9530	9530	9530	9530	0
150	20230919	170400	30848510	9530	9530	9530	9530	0
151	20230919	170300	30848510	9530	9530	9530	9530	0
152	20230919	170200	30848510	9530	9530	9530	9530	42
153	20230919	170100	30848510	9530	9530	9530	9530	0
154	20230919	170000	30848510	9530	9530	9530	9530	0
155	20230919	165900	30848510	9530	9530	9530	9530	0
156	20230919	165800	30848510	9530	9530	9530	9530	0
157	20230919	165700	30848510	9530	9530	9530	9530	0
158	20230919	165600	30848510	9530	9530	9530	9530	0
159	20230919	165500	30848510	9530	9530	9530	9530	0
160	20230919	165400	30848510	9530	9530	9530	9530	0
161	20230919	165300	30848510	9530	9530	9530	9530	0
162	20230919	165200	30848510	9530	9530	9530	9530	0
163	20230919	165100	30848510	9530	9530	9530	9530	0
164	20230919	165000	30848510	9530	9530	9530	9530	0
165	20230919	164900	30848510	9530	9530	9530	9530	0
166	20230919	164800	30848510	9530	9530	9530	9530	0
167	20230919	164700	30848510	9530	9530	9530	9530	0
168	20230919	164600	30848510	9530	9530	9530	9530	0
169	20230919	164500	30848510	9530	9530	9530	9530	0
170	20230919	164400	30848510	9530	9530	9530	9530	0
171	20230919	164300	30848510	9530	9530	9530	9530	0
172	20230919	164200	30848510	9530	9530	9530	9530	0
173	20230919	164100	30848510	9530	9530	9530	9530	0
174	20230919	164000	30848510	9530	9530	9530	9530	0
175	20230919	163900	30848510	9530	9530	9530	9530	0
176	20230919	163800	30848510	9530	9530	9530	9530	0
177	20230919	163700	30848510	9530	9530	9530	9530	0
178	20230919	163600	30848510	9530	9530	9530	9530	0
179	20230919	163500	30848510	9530	9530	9530	9530	0
180	20230919	163400	30848510	9530	9530	9530	9530	0
181	20230919	163300	30848510	9530	9530	9530	9530	0
182	20230919	163200	30848510	9530	9530	9530	9530	42
183	20230919	163100	30848510	9530	9530	9530	9530	0
184	20230919	163000	30848510	9530	9530	9530	9530	0
185	20230919	162900	30848510	9530	9530	9530	9530	0
186	20230919	162800	30848510	9530	9530	9530	9530	0
187	20230919	162700	30848510	9530	9530	9530	9530	0
188	20230919	162600	30848510	9530	9530	9530	9530	0
189	20230919	162500	30848510	9530	9530	9530	9530	0
190	20230919	162400	30848510	9530	9530	9530	9530	0
191	20230919	162300	30848510	9530	9530	9530	9530	0
192	20230919	162200	30848510	9530	9530	9530	9530	0
193	20230919	162100	30848510	9530	9530	9530	9530	0
194	20230919	162000	30848510	9530	9530	9530	9530	0
195	20230919	161900	30848510	9530	9530	9530	9530	0
196	20230919	161800	30848510	9530	9530	9530	9530	0
197	20230919	161700	30848510	9530	9530	9530	9530	0
198	20230919	161600	30848510	9530	9530	9530	9530	0
199	20230919	161500	30848510	9530	9530	9530	9530	0
200	20230919	161400	30848510	9530	9530	9530	9530	0
201	20230919	161300	30848510	9530	9530	9530	9530	0
202	20230919	161200	30848510	9530	9530	9530	9530	0
203	20230919	161100	30848510	9530	9530	9530	9530	0
204	20230919	161000	30848510	9530	9530	9530	9530	0
205	20230919	160900	30848510	9530	9530	9530	9530	0
206	20230919	160800	30848510	9530	9530	9530	9530	0
207	20230919	160700	30848510	9530	9530	9530	9530	0
208	20230919	160600	30848510	9530	9530	9530	9530	0
209	20230919	160500	30848510	9530	9530	9530	9530	0
210	20230919	160400	30848510	9530	9530	9530	9530	0
211	20230919	160300	30848510	9530	9530	9530	9530	0
212	20230919	160200	30848510	9530	9530	9530	9530	42
213	20230919	160100	30848510	9530	9530	9530	9530	0
214	20230919	160000	30848510	9530	9530	9530	9530	0
215	20230919	155900	30848510	9530	9530	9530	9530	0
216	20230919	155800	30848510	9530	9530	9530	9530	0
217	20230919	155700	30848510	9530	9530	9530	9530	0
218	20230919	155600	30848510	9530	9530	9530	9530	0
219	20230919	155500	30848510	9530	9530	9530	9530	0
220	20230919	155400	30848510	9530	9530	9530	9530	0
221	20230919	155300	30848510	9530	9530	9530	9530	0
222	20230919	155200	30848510	9530	9530	9530	9530	0
223	20230919	155100	30848510	9530	9530	9530	9530	0
224	20230919	155000	30848510	9530	9530	9530	9530	0
225	20230919	154900	30848510	9530	9530	9530	9530	0
226	20230919	154800	30848510	9530	9530	9530	9530	0
227	20230919	154700	30848510	9530	9530	9530	9530	0
228	20230919	154600	30848510	9530	9530	9530	9530	0
229	20230919	154500	30848510	9530	9530	9530	9530	0
230	20230919	154400	30848510	9530	9530	9530	9530	0
231	20230919	154300	30848510	9530	9530	9530	9530	0
232	20230919	154200	30848510	9530	9530	9530	9530	0
233	20230919	154100	30848510	9530	9530	9530	9530	0
234	20230919	154000	30848510	9530	9530	9530	9530	0
235	20230919	153900	30848510	9530	9530	9530	9530	0
236	20230919	153800	30848510	9530	9530	9530	9530	0
237	20230919	153700	30848510	9530	9530	9530	9530	0
238	20230919	153600	30848510	9530	9530	9530	9530	0
239	20230919	153500	30848510	9530	9530	9530	9530	0
240	20230919	153400	30848510	9530	9530	9530	9530	0
241	20230919	153300	30848510	9530	9530	9530	9530	0
242	20230919	153200	30848510	9530	9530	9530	9530	42
243	20230919	153100	30848510	9530	9530	9530	9530	0
244	20230919	153000	30848510	9530	9530	9530	9530	42
245	20230919	152900	30448250	9520	9520	9520	9520	0
246	20230919	152800	30448250	9520	9520	9520	9520	0
247	20230919	152700	30448250	9520	9520	9520	9520	0
248	20230919	152600	30448250	9520	9520	9520	9520	0
249	20230919	152500	30448250	9520	9520	9520	9520	0
250	20230919	152400	30448250	9520	9520	9520	9520	0
251	20230919	152300	30448250	9520	9520	9520	9520	0
252	20230919	152200	30448250	9520	9520	9520	9520	0
253	20230919	152100	30448250	9520	9520	9520	9520	0
254	20230919	152000	30448250	9520	9520	9520	9520	0
255	20230919	151900	30448250	9520	9430	9520	9430	32
256	20230919	151800	30146190	9440	9430	9440	9430	40
257	20230919	151700	29768940	9430	9440	9440	9430	6
258	20230919	151600	29712310	9430	9450	9450	9430	68
259	20230919	151500	29070460	9460	9460	9460	9460	0
260	20230919	151400	29070460	9460	9460	9460	9460	1
261	20230919	151300	29061000	9460	9460	9460	9460	0
262	20230919	151200	29061000	9460	9460	9460	9450	4
263	20230919	151100	29023170	9450	9450	9450	9450	0
264	20230919	151000	29023170	9450	9450	9450	9450	1
265	20230919	150900	29013720	9450	9460	9460	9450	31
266	20230919	150800	28720550	9450	9450	9450	9450	0
267	20230919	150700	28720550	9450	9450	9450	9450	4
268	20230919	150600	28682750	9450	9450	9450	9450	50
269	20230919	150500	28210250	9450	9460	9460	9450	136
270	20230919	150400	26924990	9450	9450	9450	9450	0
271	20230919	150300	26924990	9450	9450	9450	9450	0
272	20230919	150200	26924990	9450	9460	9460	9450	20
273	20230919	150100	26735850	9450	9450	9450	9450	0
274	20230919	150000	26735850	9450	9450	9450	9450	0
275	20230919	145900	26735850	9450	9450	9450	9450	0
276	20230919	145800	26735850	9450	9450	9450	9450	0
277	20230919	145700	26735850	9450	9450	9450	9450	0
278	20230919	145600	26735850	9450	9450	9450	9450	0
279	20230919	145500	26735850	9450	9450	9450	9450	0
280	20230919	145400	26735850	9450	9450	9450	9450	0
281	20230919	145300	26735850	9450	9450	9450	9450	0
282	20230919	145200	26735850	9450	9450	9450	9450	0
283	20230919	145100	26735850	9450	9450	9450	9450	0
284	20230919	145000	26735850	9450	9450	9450	9450	0
285	20230919	144900	26735850	9450	9450	9450	9450	0
286	20230919	144800	26735850	9450	9450	9450	9450	0
287	20230919	144700	26735850	9450	9450	9450	9450	0
288	20230919	144600	26735850	9450	9450	9450	9450	0
289	20230919	144500	26735850	9450	9450	9450	9450	0
290	20230919	144400	26735850	9450	9450	9450	9450	0
291	20230919	144300	26735850	9450	9450	9450	9450	0
292	20230919	144200	26735850	9450	9450	9450	9450	0
293	20230919	144100	26735850	9450	9450	9450	9450	0
294	20230919	144000	26735850	9450	9450	9450	9450	0
295	20230919	143900	26735850	9450	9450	9450	9450	0
296	20230919	143800	26735850	9450	9450	9450	9450	0
297	20230919	143700	26735850	9450	9450	9450	9450	0
298	20230919	143600	26735850	9450	9450	9450	9450	0
299	20230919	143500	26735850	9450	9450	9450	9450	0
300	20230919	143400	26735850	9450	9450	9450	9450	0
301	20230919	143300	26735850	9450	9450	9450	9450	0
302	20230919	143200	26735850	9450	9450	9450	9450	0
303	20230919	143100	26735850	9450	9450	9450	9450	0
304	20230919	143000	26735850	9450	9450	9450	9450	0
305	20230919	142900	26735850	9450	9450	9450	9450	0
306	20230919	142800	26735850	9450	9450	9450	9450	0
307	20230919	142700	26735850	9450	9450	9450	9450	0
308	20230919	142600	26735850	9450	9450	9450	9450	0
309	20230919	142500	26735850	9450	9450	9450	9450	0
310	20230919	142400	26735850	9450	9450	9450	9450	0
311	20230919	142300	26735850	9450	9450	9450	9450	0
312	20230919	142200	26735850	9450	9450	9450	9450	0
313	20230919	142100	26735850	9450	9450	9450	9450	0
314	20230919	142000	26735850	9450	9450	9450	9450	0
315	20230919	141900	26735850	9450	9450	9450	9450	0
316	20230919	141800	26735850	9450	9450	9450	9450	0
317	20230919	141700	26735850	9450	9450	9450	9450	0
318	20230919	141600	26735850	9450	9450	9450	9450	0
319	20230919	141500	26735850	9450	9450	9450	9450	0
320	20230919	141400	26735850	9450	9450	9450	9450	0
321	20230919	141300	26735850	9450	9450	9450	9450	0
322	20230919	141200	26735850	9450	9450	9450	9450	9
323	20230919	141100	26650800	9450	9450	9450	9450	108
324	20230919	141000	25630200	9450	9500	9500	9450	201
325	20230919	140900	23724510	9460	9460	9460	9460	0
326	20230919	140800	23724510	9460	9450	9460	9450	202
327	20230919	140700	21815270	9440	9440	9440	9440	0
328	20230919	140600	21815270	9440	9440	9440	9440	3
329	20230919	140500	21786950	9440	9440	9440	9440	34
330	20230919	140400	21465990	9440	9440	9440	9440	2
331	20230919	140300	21447110	9440	9450	9450	9440	86
332	20230919	140200	20634650	9450	9450	9450	9450	0
333	20230919	140100	20634650	9450	9450	9450	9450	0
334	20230919	140000	20634650	9450	9450	9450	9450	0
335	20230919	135900	20634650	9450	9450	9450	9450	0
336	20230919	135800	20634650	9450	9450	9450	9450	1
337	20230919	135700	20625200	9450	9450	9450	9450	8
338	20230919	135600	20549600	9450	9450	9450	9450	314
339	20230919	135500	17582300	9450	9460	9460	9450	75
340	20230919	135400	16873010	9460	9460	9460	9460	177
341	20230919	135300	15198590	9480	9490	9490	9480	11
342	20230919	135200	15094230	9500	9500	9500	9500	4
343	20230919	135100	15056230	9500	9500	9500	9500	0
344	20230919	135000	15056230	9500	9500	9500	9500	0
345	20230919	134900	15056230	9500	9500	9500	9500	0
346	20230919	134800	15056230	9500	9500	9500	9500	0
347	20230919	134700	15056230	9500	9500	9500	9500	0
348	20230919	134600	15056230	9500	9500	9500	9500	0
349	20230919	134500	15056230	9500	9500	9500	9500	0
350	20230919	134400	15056230	9500	9500	9500	9500	0
351	20230919	134300	15056230	9500	9500	9500	9500	80
352	20230919	134200	14296230	9500	9500	9500	9500	0
353	20230919	134100	14296230	9500	9510	9510	9500	152
354	20230919	134000	12852190	9520	9520	9520	9520	1
355	20230919	133900	12842670	9530	9530	9530	9530	0
356	20230919	133800	12842670	9530	9530	9530	9530	0
357	20230919	133700	12842670	9530	9530	9530	9530	0
358	20230919	133600	12842670	9530	9530	9530	9530	0
359	20230919	133500	12842670	9530	9530	9530	9530	0
360	20230919	133400	12842670	9530	9530	9530	9530	0
361	20230919	133300	12842670	9530	9530	9530	9530	0
362	20230919	133200	12842670	9530	9530	9530	9530	0
363	20230919	133100	12842670	9530	9530	9530	9530	31
364	20230919	133000	12547240	9540	9540	9540	9540	0
365	20230919	132900	12547240	9540	9540	9540	9540	0
366	20230919	132800	12547240	9540	9540	9540	9540	0
367	20230919	132700	12547240	9540	9540	9540	9540	0
368	20230919	132600	12547240	9540	9540	9540	9540	0
369	20230919	132500	12547240	9540	9540	9540	9540	0
370	20230919	132400	12547240	9540	9540	9540	9540	0
371	20230919	132300	12547240	9540	9540	9540	9540	0
372	20230919	132200	12547240	9540	9540	9540	9540	0
373	20230919	132100	12547240	9540	9540	9540	9540	1
374	20230919	132000	12537700	9540	9540	9540	9540	0
375	20230919	131900	12537700	9540	9540	9540	9540	0
376	20230919	131800	12537700	9540	9540	9540	9540	0
377	20230919	131700	12537700	9540	9540	9540	9540	0
378	20230919	131600	12537700	9540	9540	9540	9540	0
379	20230919	131500	12537700	9540	9540	9540	9540	0
380	20230919	131400	12537700	9540	9540	9540	9540	0
381	20230919	131300	12537700	9540	9540	9540	9540	0
382	20230919	131200	12537700	9540	9540	9540	9540	0
383	20230919	131100	12537700	9540	9540	9540	9540	0
384	20230919	131000	12537700	9540	9540	9540	9540	0
385	20230919	130900	12537700	9540	9540	9540	9540	0
386	20230919	130800	12537700	9540	9540	9540	9540	0
387	20230919	130700	12537700	9540	9540	9540	9540	0
388	20230919	130600	12537700	9540	9540	9540	9540	0
389	20230919	130500	12537700	9540	9540	9540	9540	0
390	20230919	130400	12537700	9540	9540	9540	9540	0
391	20230919	130300	12537700	9540	9540	9540	9540	0
392	20230919	130200	12537700	9540	9540	9540	9540	0
393	20230919	130100	12537700	9540	9540	9540	9540	0
394	20230919	130000	12537700	9540	9540	9540	9540	0
395	20230919	125900	12537700	9540	9540	9540	9540	0
396	20230919	125800	12537700	9540	9540	9540	9540	0
397	20230919	125700	12537700	9540	9540	9540	9540	0
398	20230919	125600	12537700	9540	9540	9540	9540	0
399	20230919	125500	12537700	9540	9540	9540	9540	0
400	20230919	125400	12537700	9540	9540	9540	9540	0
401	20230919	125300	12537700	9540	9540	9540	9540	0
402	20230919	125200	12537700	9540	9540	9540	9540	4
403	20230919	125100	12499540	9530	9530	9530	9530	8
404	20230919	125000	12423300	9530	9530	9530	9530	0
405	20230919	124900	12423300	9530	9530	9530	9530	0
406	20230919	124800	12423300	9530	9530	9530	9530	0
407	20230919	124700	12423300	9530	9530	9530	9530	3
408	20230919	124600	12394710	9540	9540	9540	9540	0
409	20230919	124500	12394710	9540	9540	9540	9540	0
410	20230919	124400	12394710	9540	9540	9540	9540	0
411	20230919	124300	12394710	9540	9540	9540	9540	0
412	20230919	124200	12394710	9540	9540	9540	9540	0
413	20230919	124100	12394710	9540	9540	9540	9540	0
414	20230919	124000	12394710	9540	9540	9540	9540	0
415	20230919	123900	12394710	9540	9550	9550	9540	44
416	20230919	123800	11974940	9540	9540	9540	9540	0
417	20230919	123700	11974940	9540	9540	9540	9540	0
418	20230919	123600	11974940	9540	9540	9540	9540	0
419	20230919	123500	11974940	9540	9540	9540	9540	0
420	20230919	123400	11974940	9540	9540	9540	9540	0
421	20230919	123300	11974940	9540	9540	9540	9540	0
422	20230919	123200	11974940	9540	9540	9540	9540	0
423	20230919	123100	11974940	9540	9540	9540	9540	0
424	20230919	123000	11974940	9540	9540	9540	9540	0
425	20230919	122900	11974940	9540	9540	9540	9540	0
426	20230919	122800	11974940	9540	9540	9540	9540	0
427	20230919	122700	11974940	9540	9540	9540	9540	0
428	20230919	122600	11974940	9540	9540	9540	9540	0
429	20230919	122500	11974940	9540	9540	9540	9540	0
430	20230919	122400	11974940	9540	9540	9540	9540	0
431	20230919	122300	11974940	9540	9540	9540	9540	0
432	20230919	122200	11974940	9540	9540	9540	9540	0
433	20230919	122100	11974940	9540	9550	9550	9540	2
434	20230919	122000	11955850	9560	9560	9560	9560	1
435	20230919	121900	11946290	9540	9540	9540	9540	0
436	20230919	121800	11946290	9540	9540	9540	9540	0
437	20230919	121700	11946290	9540	9540	9540	9540	5
438	20230919	121600	11898590	9570	9570	9570	9570	0
439	20230919	121500	11898590	9570	9570	9570	9570	0
440	20230919	121400	11898590	9570	9570	9570	9570	0
441	20230919	121300	11898590	9570	9570	9570	9570	0
442	20230919	121200	11898590	9570	9570	9570	9570	0
443	20230919	121100	11898590	9570	9570	9570	9570	0
444	20230919	121000	11898590	9570	9570	9570	9570	0
445	20230919	120900	11898590	9570	9570	9570	9570	0
446	20230919	120800	11898590	9570	9570	9570	9570	0
447	20230919	120700	11898590	9570	9570	9570	9570	0
448	20230919	120600	11898590	9570	9570	9570	9570	0
449	20230919	120500	11898590	9570	9570	9570	9570	0
450	20230919	120400	11898590	9570	9570	9570	9570	0
451	20230919	120300	11898590	9570	9570	9570	9570	0
452	20230919	120200	11898590	9570	9570	9570	9570	0
453	20230919	120100	11898590	9570	9570	9570	9570	0
454	20230919	120000	11898590	9570	9570	9570	9570	1
455	20230919	115900	11889020	9570	9570	9570	9570	0
456	20230919	115800	11889020	9570	9570	9570	9570	0
457	20230919	115700	11889020	9570	9570	9570	9570	0
458	20230919	115600	11889020	9570	9570	9570	9570	0
459	20230919	115500	11889020	9570	9570	9570	9570	0
460	20230919	115400	11889020	9570	9570	9570	9570	0
461	20230919	115300	11889020	9570	9570	9570	9570	0
462	20230919	115200	11889020	9570	9570	9570	9570	0
463	20230919	115100	11889020	9570	9570	9570	9570	1
464	20230919	115000	11879450	9570	9570	9570	9570	0
465	20230919	114900	11879450	9570	9570	9570	9570	22
466	20230919	114800	11668910	9540	9540	9540	9540	0
467	20230919	114700	11668910	9540	9540	9540	9540	0
468	20230919	114600	11668910	9540	9540	9540	9540	0
469	20230919	114500	11668910	9540	9540	9540	9540	0
470	20230919	114400	11668910	9540	9540	9540	9540	0
471	20230919	114300	11668910	9540	9540	9540	9540	0
472	20230919	114200	11668910	9540	9540	9540	9540	0
473	20230919	114100	11668910	9540	9540	9540	9540	0
474	20230919	114000	11668910	9540	9540	9540	9540	1
475	20230919	113900	11659370	9550	9550	9550	9550	205
476	20230919	113800	9701620	9570	9570	9570	9570	0
477	20230919	113700	9701620	9570	9570	9570	9570	0
478	20230919	113600	9701620	9570	9570	9570	9570	0
479	20230919	113500	9701620	9570	9570	9570	9570	0
480	20230919	113400	9701620	9570	9570	9570	9570	0
481	20230919	113300	9701620	9570	9570	9570	9570	0
482	20230919	113200	9701620	9570	9570	9570	9570	0
483	20230919	113100	9701620	9570	9570	9570	9570	0
484	20230919	113000	9701620	9570	9570	9570	9570	0
485	20230919	112900	9701620	9570	9570	9570	9570	0
486	20230919	112800	9701620	9570	9570	9570	9570	1
487	20230919	112700	9692050	9550	9550	9550	9550	0
488	20230919	112600	9692050	9550	9550	9550	9550	0
489	20230919	112500	9692050	9550	9550	9550	9550	0
490	20230919	112400	9692050	9550	9550	9550	9550	0
491	20230919	112300	9692050	9550	9550	9550	9550	0
492	20230919	112200	9692050	9550	9550	9550	9550	0
493	20230919	112100	9692050	9550	9550	9550	9550	0
494	20230919	112000	9692050	9550	9550	9550	9550	0
495	20230919	111900	9692050	9550	9550	9550	9550	0
496	20230919	111800	9692050	9550	9550	9550	9550	0
497	20230919	111700	9692050	9550	9550	9550	9550	0
498	20230919	111600	9692050	9550	9550	9550	9550	0
499	20230919	111500	9692050	9550	9550	9550	9550	0
500	20230919	111400	9692050	9550	9550	9550	9550	0
501	20230919	111300	9692050	9550	9550	9550	9550	0
502	20230919	111200	9692050	9550	9550	9550	9550	0
503	20230919	111100	9692050	9550	9550	9550	9550	0
504	20230919	111000	9692050	9550	9550	9550	9550	0
505	20230919	110900	9692050	9550	9550	9550	9550	0
506	20230919	110800	9692050	9550	9550	9550	9550	0
507	20230919	110700	9692050	9550	9550	9550	9550	0
508	20230919	110600	9692050	9550	9550	9550	9550	0
509	20230919	110500	9692050	9550	9550	9550	9550	0
510	20230919	110400	9692050	9550	9550	9550	9550	0
511	20230919	110300	9692050	9550	9550	9550	9550	0
512	20230919	110200	9692050	9550	9550	9550	9550	3
513	20230919	110100	9663400	9570	9570	9570	9570	5
514	20230919	110000	9615550	9560	9560	9560	9560	0
515	20230919	105900	9615550	9560	9560	9560	9560	0
516	20230919	105800	9615550	9560	9560	9560	9560	1
517	20230919	105700	9605990	9570	9570	9570	9570	0
518	20230919	105600	9605990	9570	9570	9570	9570	0
519	20230919	105500	9605990	9570	9570	9570	9570	43
520	20230919	105400	9194480	9570	9570	9570	9570	0
521	20230919	105300	9194480	9570	9570	9570	9570	0
522	20230919	105200	9194480	9570	9570	9570	9570	0
523	20230919	105100	9194480	9570	9570	9570	9570	0
524	20230919	105000	9194480	9570	9570	9570	9570	0
525	20230919	104900	9194480	9570	9570	9570	9570	0
526	20230919	104800	9194480	9570	9570	9570	9570	0
527	20230919	104700	9194480	9570	9570	9570	9570	0
528	20230919	104600	9194480	9570	9570	9570	9570	0
529	20230919	104500	9194480	9570	9570	9570	9570	0
530	20230919	104400	9194480	9570	9570	9570	9570	0
531	20230919	104300	9194480	9570	9570	9570	9570	0
532	20230919	104200	9194480	9570	9570	9570	9570	1
533	20230919	104100	9184910	9560	9560	9560	9560	0
534	20230919	104000	9184910	9560	9560	9560	9560	0
535	20230919	103900	9184910	9560	9560	9560	9560	0
536	20230919	103800	9184910	9560	9560	9560	9560	177
537	20230919	103700	7492790	9560	9560	9560	9560	0
538	20230919	103600	7492790	9560	9560	9560	9560	0
539	20230919	103500	7492790	9560	9560	9560	9560	0
540	20230919	103400	7492790	9560	9560	9560	9560	0
541	20230919	103300	7492790	9560	9560	9560	9560	16
542	20230919	103200	7339830	9560	9560	9560	9560	0
543	20230919	103100	7339830	9560	9560	9560	9560	0
544	20230919	103000	7339830	9560	9560	9560	9560	11
545	20230919	102900	7234670	9560	9560	9560	9560	0
546	20230919	102800	7234670	9560	9560	9560	9560	0
547	20230919	102700	7234670	9560	9560	9560	9560	1
548	20230919	102600	7225110	9530	9530	9530	9530	0
549	20230919	102500	7225110	9530	9530	9530	9530	0
550	20230919	102400	7225110	9530	9530	9530	9530	0
551	20230919	102300	7225110	9530	9530	9530	9530	0
552	20230919	102200	7225110	9530	9530	9530	9530	6
553	20230919	102100	7167930	9530	9530	9530	9530	0
554	20230919	102000	7167930	9530	9530	9530	9530	0
555	20230919	101900	7167930	9530	9530	9530	9530	0
556	20230919	101800	7167930	9530	9530	9530	9530	0
557	20230919	101700	7167930	9530	9530	9530	9530	50
558	20230919	101600	6691430	9550	9550	9550	9550	0
559	20230919	101500	6691430	9550	9550	9550	9550	22
560	20230919	101400	6481330	9550	9550	9550	9550	0
561	20230919	101300	6481330	9550	9550	9550	9550	0
562	20230919	101200	6481330	9550	9550	9550	9550	108
563	20230919	101100	5449930	9530	9530	9530	9530	0
564	20230919	101000	5449930	9530	9530	9530	9530	0
565	20230919	100900	5449930	9530	9530	9530	9530	0
566	20230919	100800	5449930	9530	9530	9530	9530	0
567	20230919	100700	5449930	9530	9530	9530	9530	0
568	20230919	100600	5449930	9530	9530	9530	9530	0
569	20230919	100500	5449930	9530	9530	9530	9530	0
570	20230919	100400	5449930	9530	9530	9530	9530	0
571	20230919	100300	5449930	9530	9530	9530	9530	0
572	20230919	100200	5449930	9530	9530	9530	9530	2
573	20230919	100100	5430870	9530	9530	9530	9530	0
574	20230919	100000	5430870	9530	9530	9530	9530	0
575	20230919	095900	5430870	9530	9530	9530	9530	0
576	20230919	095800	5430870	9530	9530	9530	9530	0
577	20230919	095700	5430870	9530	9530	9530	9530	0
578	20230919	095600	5430870	9530	9530	9530	9530	0
579	20230919	095500	5430870	9530	9530	9530	9530	0
580	20230919	095400	5430870	9530	9530	9530	9530	0
581	20230919	095300	5430870	9530	9530	9530	9530	0
582	20230919	095200	5430870	9530	9530	9530	9530	0
583	20230919	095100	5430870	9530	9580	9580	9530	335
584	20230919	095000	2238270	9580	9580	9580	9580	0
585	20230919	094900	2238270	9580	9580	9580	9580	0
586	20230919	094800	2238270	9580	9580	9580	9580	0
587	20230919	094700	2238270	9580	9580	9580	9580	0
588	20230919	094600	2238270	9580	9580	9580	9580	7
589	20230919	094500	2171210	9560	9560	9560	9560	0
590	20230919	094400	2171210	9560	9560	9560	9560	0
591	20230919	094300	2171210	9560	9520	9560	9520	4
592	20230919	094200	2133040	9510	9510	9510	9510	0
593	20230919	094100	2133040	9510	9510	9510	9510	0
594	20230919	094000	2133040	9510	9510	9510	9510	0
595	20230919	093900	2133040	9510	9510	9510	9510	0
596	20230919	093800	2133040	9510	9520	9520	9510	4
597	20230919	093700	2094990	9530	9530	9530	9530	1
598	20230919	093600	2085460	9540	9540	9540	9540	0
599	20230919	093500	2085460	9540	9540	9540	9540	0
600	20230919	093400	2085460	9540	9550	9550	9540	2
601	20230919	093300	2066370	9560	9560	9560	9560	0
602	20230919	093200	2066370	9560	9560	9560	9560	0
603	20230919	093100	2066370	9560	9560	9560	9560	0
604	20230919	093000	2066370	9560	9560	9560	9560	0
605	20230919	092900	2066370	9560	9560	9560	9560	0
606	20230919	092800	2066370	9560	9560	9560	9560	0
607	20230919	092700	2066370	9560	9560	9560	9560	0
608	20230919	092600	2066370	9560	9560	9560	9560	0
609	20230919	092500	2066370	9560	9560	9560	9560	0
610	20230919	092400	2066370	9560	9560	9560	9560	0
611	20230919	092300	2066370	9560	9560	9560	9560	0
612	20230919	092200	2066370	9560	9560	9560	9560	0
613	20230919	092100	2066370	9560	9570	9570	9560	3
614	20230919	092000	2037680	9580	9580	9580	9580	2
615	20230919	091900	2018520	9590	9590	9590	9590	0
616	20230919	091800	2018520	9590	9580	9590	9580	50
617	20230919	091700	1539230	9570	9570	9570	9570	1
618	20230919	091600	1529660	9590	9590	9590	9590	0
619	20230919	091500	1529660	9590	9590	9590	9590	0
620	20230919	091400	1529660	9590	9590	9590	9590	0
621	20230919	091300	1529660	9590	9590	9590	9590	32
622	20230919	091200	1222780	9580	9570	9580	9570	17
623	20230919	091100	1059990	9580	9580	9580	9580	0
624	20230919	091000	1059990	9580	9580	9580	9580	0
625	20230919	090900	1059990	9580	9540	9580	9540	80
626	20230919	090800	294500	9500	9500	9500	9500	0
627	20230919	090700	294500	9500	9500	9500	9500	0
628	20230919	090600	294500	9500	9500	9500	9500	0
629	20230919	090500	294500	9500	9500	9500	9500	31
630	20230919	090400	0	9550	9550	9550	9550	0
631	20230919	090300	0	9550	9550	9550	9550	0
632	20230919	090200	0	9550	9550	9550	9550	0
633	20230919	090100	0	9550	9550	9550	9550	0
634	20230919	090000	0	9550	9550	9550	9550	0