KissMeData/005430/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	184200	172949700	40550	40550	40550	40550	128
3	20230913	184100	172949700	40550	40550	40550	40550	0
4	20230913	184000	172949700	40550	40550	40550	40550	0
5	20230913	183900	172949700	40550	40550	40550	40550	0
6	20230913	183800	172949700	40550	40550	40550	40550	0
7	20230913	183700	172949700	40550	40550	40550	40550	0
8	20230913	183600	172949700	40550	40550	40550	40550	0
9	20230913	183500	172949700	40550	40550	40550	40550	0
10	20230913	183400	172949700	40550	40550	40550	40550	0
11	20230913	183300	172949700	40550	40550	40550	40550	0
12	20230913	183200	172949700	40550	40550	40550	40550	0
13	20230913	183100	172949700	40550	40550	40550	40550	0
14	20230913	183000	172949700	40550	40550	40550	40550	0
15	20230913	182900	172949700	40550	40550	40550	40550	0
16	20230913	182800	172949700	40550	40550	40550	40550	0
17	20230913	182700	172949700	40550	40550	40550	40550	0
18	20230913	182600	172949700	40550	40550	40550	40550	0
19	20230913	182500	172949700	40550	40550	40550	40550	0
20	20230913	182400	172949700	40550	40550	40550	40550	0
21	20230913	182300	172949700	40550	40550	40550	40550	0
22	20230913	182200	172949700	40550	40550	40550	40550	0
23	20230913	182100	172949700	40550	40550	40550	40550	0
24	20230913	182000	172949700	40550	40550	40550	40550	0
25	20230913	181900	172949700	40550	40550	40550	40550	0
26	20230913	181800	172949700	40550	40550	40550	40550	0
27	20230913	181700	172949700	40550	40550	40550	40550	0
28	20230913	181600	172949700	40550	40550	40550	40550	0
29	20230913	181500	172949700	40550	40550	40550	40550	0
30	20230913	181400	172949700	40550	40550	40550	40550	0
31	20230913	181300	172949700	40550	40550	40550	40550	0
32	20230913	181200	172949700	40550	40550	40550	40550	128
33	20230913	181100	172949700	40550	40550	40550	40550	0
34	20230913	181000	172949700	40550	40550	40550	40550	0
35	20230913	180900	172949700	40550	40550	40550	40550	0
36	20230913	180800	172949700	40550	40550	40550	40550	0
37	20230913	180700	172949700	40550	40550	40550	40550	0
38	20230913	180600	172949700	40550	40550	40550	40550	0
39	20230913	180500	172949700	40550	40550	40550	40550	0
40	20230913	180400	172949700	40550	40550	40550	40550	0
41	20230913	180300	172949700	40550	40550	40550	40550	0
42	20230913	180200	172949700	40550	40550	40550	40550	0
43	20230913	180100	172949700	40550	40550	40550	40550	0
44	20230913	180000	172949700	40550	40550	40550	40550	0
45	20230913	175900	172949700	40550	40550	40550	40550	0
46	20230913	175800	172949700	40550	40550	40550	40550	0
47	20230913	175700	172949700	40550	40550	40550	40550	0
48	20230913	175600	172949700	40550	40550	40550	40550	0
49	20230913	175500	172949700	40550	40550	40550	40550	0
50	20230913	175400	172949700	40550	40550	40550	40550	0
51	20230913	175300	172949700	40550	40550	40550	40550	0
52	20230913	175200	172949700	40550	40550	40550	40550	0
53	20230913	175100	172949700	40550	40550	40550	40550	0
54	20230913	175000	172949700	40550	40550	40550	40550	0
55	20230913	174900	172949700	40550	40550	40550	40550	0
56	20230913	174800	172949700	40550	40550	40550	40550	0
57	20230913	174700	172949700	40550	40550	40550	40550	0
58	20230913	174600	172949700	40550	40550	40550	40550	0
59	20230913	174500	172949700	40550	40550	40550	40550	0
60	20230913	174400	172949700	40550	40550	40550	40550	0
61	20230913	174300	172949700	40550	40550	40550	40550	0
62	20230913	174200	172949700	40550	40550	40550	40550	128
63	20230913	174100	172949700	40550	40550	40550	40550	0
64	20230913	174000	172949700	40550	40550	40550	40550	0
65	20230913	173900	172949700	40550	40550	40550	40550	0
66	20230913	173800	172949700	40550	40550	40550	40550	0
67	20230913	173700	172949700	40550	40550	40550	40550	0
68	20230913	173600	172949700	40550	40550	40550	40550	0
69	20230913	173500	172949700	40550	40550	40550	40550	0
70	20230913	173400	172949700	40550	40550	40550	40550	0
71	20230913	173300	172949700	40550	40550	40550	40550	0
72	20230913	173200	172949700	40550	40550	40550	40550	0
73	20230913	173100	172949700	40550	40550	40550	40550	0
74	20230913	173000	172949700	40550	40550	40550	40550	0
75	20230913	172900	172949700	40550	40550	40550	40550	0
76	20230913	172800	172949700	40550	40550	40550	40550	0
77	20230913	172700	172949700	40550	40550	40550	40550	0
78	20230913	172600	172949700	40550	40550	40550	40550	0
79	20230913	172500	172949700	40550	40550	40550	40550	0
80	20230913	172400	172949700	40550	40550	40550	40550	0
81	20230913	172300	172949700	40550	40550	40550	40550	0
82	20230913	172200	172949700	40550	40550	40550	40550	0
83	20230913	172100	172949700	40550	40550	40550	40550	0
84	20230913	172000	172949700	40550	40550	40550	40550	0
85	20230913	171900	172949700	40550	40550	40550	40550	0
86	20230913	171800	172949700	40550	40550	40550	40550	0
87	20230913	171700	172949700	40550	40550	40550	40550	0
88	20230913	171600	172949700	40550	40550	40550	40550	0
89	20230913	171500	172949700	40550	40550	40550	40550	0
90	20230913	171400	172949700	40550	40550	40550	40550	0
91	20230913	171300	172949700	40550	40550	40550	40550	0
92	20230913	171200	172949700	40550	40550	40550	40550	128
93	20230913	171100	172949700	40550	40550	40550	40550	0
94	20230913	171000	172949700	40550	40550	40550	40550	0
95	20230913	170900	172949700	40550	40550	40550	40550	0
96	20230913	170800	172949700	40550	40550	40550	40550	0
97	20230913	170700	172949700	40550	40550	40550	40550	0
98	20230913	170600	172949700	40550	40550	40550	40550	0
99	20230913	170500	172949700	40550	40550	40550	40550	0
100	20230913	170400	172949700	40550	40550	40550	40550	0
101	20230913	170300	172949700	40550	40550	40550	40550	0
102	20230913	170200	172949700	40550	40550	40550	40550	0
103	20230913	170100	172949700	40550	40550	40550	40550	0
104	20230913	170000	172949700	40550	40550	40550	40550	0
105	20230913	165900	172949700	40550	40550	40550	40550	0
106	20230913	165800	172949700	40550	40550	40550	40550	0
107	20230913	165700	172949700	40550	40550	40550	40550	0
108	20230913	165600	172949700	40550	40550	40550	40550	0
109	20230913	165500	172949700	40550	40550	40550	40550	0
110	20230913	165400	172949700	40550	40550	40550	40550	0
111	20230913	165300	172949700	40550	40550	40550	40550	0
112	20230913	165200	172949700	40550	40550	40550	40550	0
113	20230913	165100	172949700	40550	40550	40550	40550	0
114	20230913	165000	172949700	40550	40550	40550	40550	0
115	20230913	164900	172949700	40550	40550	40550	40550	0
116	20230913	164800	172949700	40550	40550	40550	40550	0
117	20230913	164700	172949700	40550	40550	40550	40550	0
118	20230913	164600	172949700	40550	40550	40550	40550	0
119	20230913	164500	172949700	40550	40550	40550	40550	0
120	20230913	164400	172949700	40550	40550	40550	40550	0
121	20230913	164300	172949700	40550	40550	40550	40550	0
122	20230913	164200	172949700	40550	40550	40550	40550	128
123	20230913	164100	172949700	40550	40550	40550	40550	0
124	20230913	164000	172949700	40550	40550	40550	40550	0
125	20230913	163900	172949700	40550	40550	40550	40550	0
126	20230913	163800	172949700	40550	40550	40550	40550	0
127	20230913	163700	172949700	40550	40550	40550	40550	0
128	20230913	163600	172949700	40550	40550	40550	40550	0
129	20230913	163500	172949700	40550	40550	40550	40550	0
130	20230913	163400	172949700	40550	40550	40550	40550	0
131	20230913	163300	172949700	40550	40550	40550	40550	0
132	20230913	163200	172949700	40550	40550	40550	40550	0
133	20230913	163100	172949700	40550	40550	40550	40550	0
134	20230913	163000	172949700	40550	40550	40550	40550	0
135	20230913	162900	172949700	40550	40550	40550	40550	0
136	20230913	162800	172949700	40550	40550	40550	40550	0
137	20230913	162700	172949700	40550	40550	40550	40550	0
138	20230913	162600	172949700	40550	40550	40550	40550	0
139	20230913	162500	172949700	40550	40550	40550	40550	0
140	20230913	162400	172949700	40550	40550	40550	40550	0
141	20230913	162300	172949700	40550	40550	40550	40550	0
142	20230913	162200	172949700	40550	40550	40550	40550	0
143	20230913	162100	172949700	40550	40550	40550	40550	0
144	20230913	162000	172949700	40550	40550	40550	40550	0
145	20230913	161900	172949700	40550	40550	40550	40550	0
146	20230913	161800	172949700	40550	40550	40550	40550	0
147	20230913	161700	172949700	40550	40550	40550	40550	0
148	20230913	161600	172949700	40550	40550	40550	40550	0
149	20230913	161500	172949700	40550	40550	40550	40550	0
150	20230913	161400	172949700	40550	40550	40550	40550	0
151	20230913	161300	172949700	40550	40550	40550	40550	0
152	20230913	161200	172949700	40550	40550	40550	40550	128
153	20230913	161100	172949700	40550	40550	40550	40550	0
154	20230913	161000	172949700	40550	40550	40550	40550	0
155	20230913	160900	172949700	40550	40550	40550	40550	0
156	20230913	160800	172949700	40550	40550	40550	40550	0
157	20230913	160700	172949700	40550	40550	40550	40550	0
158	20230913	160600	172949700	40550	40550	40550	40550	0
159	20230913	160500	172949700	40550	40550	40550	40550	0
160	20230913	160400	172949700	40550	40550	40550	40550	0
161	20230913	160300	172949700	40550	40550	40550	40550	0
162	20230913	160200	172949700	40550	40550	40550	40550	0
163	20230913	160100	172949700	40550	40550	40550	40550	0
164	20230913	160000	172949700	40550	40550	40550	40550	0
165	20230913	155900	172949700	40550	40550	40550	40550	0
166	20230913	155800	172949700	40550	40550	40550	40550	0
167	20230913	155700	172949700	40550	40550	40550	40550	0
168	20230913	155600	172949700	40550	40550	40550	40550	0
169	20230913	155500	172949700	40550	40550	40550	40550	0
170	20230913	155400	172949700	40550	40550	40550	40550	0
171	20230913	155300	172949700	40550	40550	40550	40550	0
172	20230913	155200	172949700	40550	40550	40550	40550	0
173	20230913	155100	172949700	40550	40550	40550	40550	0
174	20230913	155000	172949700	40550	40550	40550	40550	0
175	20230913	154900	172949700	40550	40550	40550	40550	0
176	20230913	154800	172949700	40550	40550	40550	40550	0
177	20230913	154700	172949700	40550	40550	40550	40550	0
178	20230913	154600	172949700	40550	40550	40550	40550	0
179	20230913	154500	172949700	40550	40550	40550	40550	0
180	20230913	154400	172949700	40550	40550	40550	40550	0
181	20230913	154300	172949700	40550	40550	40550	40550	0
182	20230913	154200	172949700	40550	40550	40550	40550	128
183	20230913	154100	172949700	40550	40550	40550	40550	0
184	20230913	154000	172949700	40550	40550	40550	40550	0
185	20230913	153900	172949700	40550	40550	40550	40550	0
186	20230913	153800	172949700	40550	40550	40550	40550	0
187	20230913	153700	172949700	40550	40550	40550	40550	0
188	20230913	153600	172949700	40550	40550	40550	40550	0
189	20230913	153500	172949700	40550	40550	40550	40550	0
190	20230913	153400	172949700	40550	40550	40550	40550	0
191	20230913	153300	172949700	40550	40550	40550	40550	0
192	20230913	153200	172949700	40550	40550	40550	40550	0
193	20230913	153100	172949700	40550	40550	40550	40550	0
194	20230913	153000	172949700	40550	40550	40550	40550	128
195	20230913	152900	167759300	40700	40700	40700	40700	0
196	20230913	152800	167759300	40700	40700	40700	40700	0
197	20230913	152700	167759300	40700	40700	40700	40700	0
198	20230913	152600	167759300	40700	40700	40700	40700	0
199	20230913	152500	167759300	40700	40700	40700	40700	0
200	20230913	152400	167759300	40700	40700	40700	40700	0
201	20230913	152300	167759300	40700	40700	40700	40700	0
202	20230913	152200	167759300	40700	40700	40700	40700	0
203	20230913	152100	167759300	40700	40700	40700	40700	0
204	20230913	152000	167759300	40700	40700	40700	40700	0
205	20230913	151900	167759300	40700	40700	40700	40700	11
206	20230913	151800	167311600	40700	40700	40700	40700	1
207	20230913	151700	167270900	40600	40600	40600	40600	0
208	20230913	151600	167270900	40600	40600	40600	40600	0
209	20230913	151500	167270900	40600	40600	40600	40600	0
210	20230913	151400	167270900	40600	40600	40600	40600	15
211	20230913	151300	166661900	40700	40700	40700	40700	2
212	20230913	151200	166580500	40700	40700	40700	40700	0
213	20230913	151100	166580500	40700	40700	40700	40700	0
214	20230913	151000	166580500	40700	40700	40700	40700	0
215	20230913	150900	166580500	40700	40700	40700	40700	0
216	20230913	150800	166580500	40700	40700	40700	40700	0
217	20230913	150700	166580500	40700	40700	40700	40700	0
218	20230913	150600	166580500	40700	40700	40700	40700	0
219	20230913	150500	166580500	40700	40700	40700	40700	0
220	20230913	150400	166580500	40700	40700	40700	40700	3
221	20230913	150300	166458400	40700	40700	40700	40700	0
222	20230913	150200	166458400	40700	40700	40700	40700	0
223	20230913	150100	166458400	40700	40700	40700	40700	0
224	20230913	150000	166458400	40700	40700	40700	40700	0
225	20230913	145900	166458400	40700	40700	40700	40700	0
226	20230913	145800	166458400	40700	40600	40700	40600	10
227	20230913	145700	166052300	40600	40600	40600	40600	0
228	20230913	145600	166052300	40600	40600	40600	40600	1
229	20230913	145500	166011700	40600	40600	40600	40600	1
230	20230913	145400	165971100	40550	40550	40550	40550	0
231	20230913	145300	165971100	40550	40550	40550	40550	100
232	20230913	145200	161916100	40600	40600	40600	40600	45
233	20230913	145100	160089100	40600	40600	40600	40600	0
234	20230913	145000	160089100	40600	40600	40600	40600	8
235	20230913	144900	159764300	40700	40700	40700	40700	0
236	20230913	144800	159764300	40700	40700	40700	40700	1
237	20230913	144700	159723600	40700	40700	40700	40700	3
238	20230913	144600	159601500	40700	40750	40750	40700	38
239	20230913	144500	158054150	40800	40800	40800	40800	1
240	20230913	144400	158013350	40800	40800	40800	40800	0
241	20230913	144300	158013350	40800	40800	40800	40800	3
242	20230913	144200	157890950	40800	40800	40800	40800	2
243	20230913	144100	157809350	40750	40750	40750	40750	0
244	20230913	144000	157809350	40750	40750	40750	40750	12
245	20230913	143900	157320350	40800	40800	40800	40800	0
246	20230913	143800	157320350	40800	40800	40800	40800	10
247	20230913	143700	156912350	40750	40750	40750	40750	24
248	20230913	143600	155934350	40700	40700	40700	40700	0
249	20230913	143500	155934350	40700	40700	40700	40700	0
250	20230913	143400	155934350	40700	40700	40700	40700	11
251	20230913	143300	155486650	40700	40700	40700	40700	0
252	20230913	143200	155486650	40700	40700	40700	40700	0
253	20230913	143100	155486650	40700	40650	40700	40650	41
254	20230913	143000	153819950	40700	40700	40700	40700	2
255	20230913	142900	153738550	40650	40650	40650	40650	48
256	20230913	142800	151787350	40600	40700	40700	40600	50
257	20230913	142700	149756450	40800	40800	40800	40800	354
258	20230913	142600	135313250	40850	40850	40850	40850	0
259	20230913	142500	135313250	40850	40850	40850	40850	1
260	20230913	142400	135272400	40850	40850	40850	40850	1
261	20230913	142300	135231550	40850	40850	40850	40850	0
262	20230913	142200	135231550	40850	40850	40850	40850	10
263	20230913	142100	134823050	40850	40850	40850	40850	0
264	20230913	142000	134823050	40850	40850	40850	40850	0
265	20230913	141900	134823050	40850	40850	40850	40850	1
266	20230913	141800	134782200	40850	40850	40850	40850	0
267	20230913	141700	134782200	40850	40850	40850	40850	0
268	20230913	141600	134782200	40850	40850	40850	40850	0
269	20230913	141500	134782200	40850	40850	40850	40850	0
270	20230913	141400	134782200	40850	40850	40850	40850	0
271	20230913	141300	134782200	40850	40850	40850	40850	0
272	20230913	141200	134782200	40850	40850	40850	40850	0
273	20230913	141100	134782200	40850	40850	40850	40850	1
274	20230913	141000	134741350	40850	40850	40850	40850	0
275	20230913	140900	134741350	40850	40850	40850	40850	0
276	20230913	140800	134741350	40850	40850	40850	40850	0
277	20230913	140700	134741350	40850	40850	40850	40850	0
278	20230913	140600	134741350	40850	40850	40850	40850	0
279	20230913	140500	134741350	40850	40850	40850	40850	2
280	20230913	140400	134659650	40800	40800	40800	40800	0
281	20230913	140300	134659650	40800	40800	40800	40800	0
282	20230913	140200	134659650	40800	40800	40800	40800	2
283	20230913	140100	134578050	40800	40800	40800	40800	0
284	20230913	140000	134578050	40800	40800	40800	40800	0
285	20230913	135900	134578050	40800	40800	40800	40800	0
286	20230913	135800	134578050	40800	40800	40800	40800	0
287	20230913	135700	134578050	40800	40800	40800	40800	0
288	20230913	135600	134578050	40800	40800	40800	40800	0
289	20230913	135500	134578050	40800	40800	40800	40800	0
290	20230913	135400	134578050	40800	40800	40800	40800	0
291	20230913	135300	134578050	40800	40800	40800	40800	0
292	20230913	135200	134578050	40800	40800	40800	40800	0
293	20230913	135100	134578050	40800	40800	40800	40800	0
294	20230913	135000	134578050	40800	40800	40800	40800	0
295	20230913	134900	134578050	40800	40800	40800	40800	0
296	20230913	134800	134578050	40800	40800	40800	40800	3
297	20230913	134700	134455650	40800	40800	40800	40800	0
298	20230913	134600	134455650	40800	40800	40800	40800	0
299	20230913	134500	134455650	40800	40800	40800	40800	6
300	20230913	134400	134210850	40800	40800	40800	40800	0
301	20230913	134300	134210850	40800	40800	40800	40800	0
302	20230913	134200	134210850	40800	40800	40800	40800	0
303	20230913	134100	134210850	40800	40800	40800	40800	0
304	20230913	134000	134210850	40800	40800	40800	40800	0
305	20230913	133900	134210850	40800	40800	40800	40800	12
306	20230913	133800	133721250	40750	40750	40750	40750	0
307	20230913	133700	133721250	40750	40750	40750	40750	1
308	20230913	133600	133680500	40700	40700	40700	40700	0
309	20230913	133500	133680500	40700	40700	40700	40700	1
310	20230913	133400	133639800	40700	40700	40700	40600	304
311	20230913	133300	121294600	40750	40750	40750	40750	4
312	20230913	133200	121131600	40850	40850	40850	40850	0
313	20230913	133100	121131600	40850	40850	40850	40850	0
314	20230913	133000	121131600	40850	40850	40850	40850	0
315	20230913	132900	121131600	40850	40850	40850	40850	5
316	20230913	132800	120927350	40850	40850	40850	40850	2
317	20230913	132700	120845650	40800	40800	40800	40800	0
318	20230913	132600	120845650	40800	40800	40800	40800	0
319	20230913	132500	120845650	40800	40800	40800	40800	0
320	20230913	132400	120845650	40800	40800	40800	40800	0
321	20230913	132300	120845650	40800	40800	40800	40800	0
322	20230913	132200	120845650	40800	40800	40800	40800	0
323	20230913	132100	120845650	40800	40800	40800	40800	0
324	20230913	132000	120845650	40800	40800	40800	40800	0
325	20230913	131900	120845650	40800	40800	40800	40800	1
326	20230913	131800	120804850	40800	40800	40800	40800	0
327	20230913	131700	120804850	40800	40800	40800	40800	4
328	20230913	131600	120641650	40800	40800	40800	40800	1
329	20230913	131500	120600850	40850	40850	40850	40850	0
330	20230913	131400	120600850	40850	40850	40850	40850	0
331	20230913	131300	120600850	40850	40850	40850	40850	0
332	20230913	131200	120600850	40850	40850	40850	40850	0
333	20230913	131100	120600850	40850	40850	40850	40850	0
334	20230913	131000	120600850	40850	40800	40850	40800	5
335	20230913	130900	120396700	40800	40800	40800	40800	0
336	20230913	130800	120396700	40800	40800	40800	40800	0
337	20230913	130700	120396700	40800	40800	40800	40800	0
338	20230913	130600	120396700	40800	40800	40800	40800	0
339	20230913	130500	120396700	40800	40800	40800	40800	0
340	20230913	130400	120396700	40800	40800	40800	40800	0
341	20230913	130300	120396700	40800	40800	40800	40800	0
342	20230913	130200	120396700	40800	40800	40800	40800	0
343	20230913	130100	120396700	40800	40800	40800	40800	2
344	20230913	130000	120315100	40850	40850	40850	40850	2
345	20230913	125900	120233400	40800	40800	40800	40800	0
346	20230913	125800	120233400	40800	40800	40800	40800	0
347	20230913	125700	120233400	40800	40800	40800	40800	21
348	20230913	125600	119376600	40850	40850	40850	40850	0
349	20230913	125500	119376600	40850	40850	40850	40850	0
350	20230913	125400	119376600	40850	40850	40850	40850	0
351	20230913	125300	119376600	40850	40850	40850	40850	0
352	20230913	125200	119376600	40850	40850	40850	40850	0
353	20230913	125100	119376600	40850	40850	40850	40850	4
354	20230913	125000	119213200	40850	40850	40850	40850	10
355	20230913	124900	118804700	40850	40900	40900	40850	114
356	20230913	124800	114145050	40950	40950	40950	40950	0
357	20230913	124700	114145050	40950	40950	40950	40950	0
358	20230913	124600	114145050	40950	40950	40950	40950	0
359	20230913	124500	114145050	40950	40950	40950	40950	0
360	20230913	124400	114145050	40950	40950	40950	40950	0
361	20230913	124300	114145050	40950	40950	40950	40950	1
362	20230913	124200	114104100	40950	40950	40950	40950	0
363	20230913	124100	114104100	40950	40950	40950	40950	29
364	20230913	124000	112916550	40950	40950	40950	40950	0
365	20230913	123900	112916550	40950	40950	40950	40950	0
366	20230913	123800	112916550	40950	41000	41000	40950	62
367	20230913	123700	110376350	41000	41000	41000	41000	0
368	20230913	123600	110376350	41000	41000	41000	41000	20
369	20230913	123500	109556350	41000	41000	41000	41000	0
370	20230913	123400	109556350	41000	41000	41000	41000	0
371	20230913	123300	109556350	41000	41000	41000	41000	120
372	20230913	123200	104636350	41050	41050	41050	41050	5
373	20230913	123100	104431100	41050	41050	41050	41050	1
374	20230913	123000	104390050	41050	41050	41050	41050	0
375	20230913	122900	104390050	41050	41050	41050	41050	0
376	20230913	122800	104390050	41050	41050	41050	41050	0
377	20230913	122700	104390050	41050	41050	41050	41050	0
378	20230913	122600	104390050	41050	41050	41050	41050	0
379	20230913	122500	104390050	41050	41050	41050	41050	0
380	20230913	122400	104390050	41050	41050	41050	41050	0
381	20230913	122300	104390050	41050	41050	41050	41050	0
382	20230913	122200	104390050	41050	41050	41050	41050	0
383	20230913	122100	104390050	41050	41050	41050	41050	3
384	20230913	122000	104266900	41000	41000	41000	41000	0
385	20230913	121900	104266900	41000	41000	41000	41000	4
386	20230913	121800	104102900	41000	41000	41000	41000	0
387	20230913	121700	104102900	41000	41000	41000	41000	0
388	20230913	121600	104102900	41000	41000	41000	41000	0
389	20230913	121500	104102900	41000	41000	41000	41000	0
390	20230913	121400	104102900	41000	41000	41000	41000	0
391	20230913	121300	104102900	41000	41000	41000	41000	0
392	20230913	121200	104102900	41000	41000	41000	41000	0
393	20230913	121100	104102900	41000	41000	41000	41000	0
394	20230913	121000	104102900	41000	41000	41000	41000	3
395	20230913	120900	103979900	41000	41000	41000	41000	1
396	20230913	120800	103938900	41000	41000	41000	41000	15
397	20230913	120700	103323900	41000	41000	41000	41000	0
398	20230913	120600	103323900	41000	41000	41000	41000	0
399	20230913	120500	103323900	41000	41000	41000	41000	0
400	20230913	120400	103323900	41000	41000	41000	41000	0
401	20230913	120300	103323900	41000	41000	41000	41000	0
402	20230913	120200	103323900	41000	41000	41000	41000	0
403	20230913	120100	103323900	41000	41000	41000	41000	0
404	20230913	120000	103323900	41000	41000	41000	41000	0
405	20230913	115900	103323900	41000	41000	41000	41000	0
406	20230913	115800	103323900	41000	41000	41000	41000	0
407	20230913	115700	103323900	41000	41000	41000	41000	29
408	20230913	115600	102134900	41000	41000	41000	41000	0
409	20230913	115500	102134900	41000	41000	41000	41000	0
410	20230913	115400	102134900	41000	41000	41000	41000	0
411	20230913	115300	102134900	41000	41000	41000	41000	0
412	20230913	115200	102134900	41000	41000	41000	41000	3
413	20230913	115100	102011900	41000	41000	41000	41000	0
414	20230913	115000	102011900	41000	41000	41000	41000	1
415	20230913	114900	101970900	41000	41000	41000	41000	9
416	20230913	114800	101601900	41000	41000	41000	41000	7
417	20230913	114700	101314900	41000	41050	41050	41000	67
418	20230913	114600	98567850	41050	41050	41050	41050	0
419	20230913	114500	98567850	41050	41050	41050	41050	0
420	20230913	114400	98567850	41050	41050	41050	41050	1
421	20230913	114300	98526800	41050	41050	41050	41050	0
422	20230913	114200	98526800	41050	41050	41050	41050	0
423	20230913	114100	98526800	41050	41050	41050	41050	5
424	20230913	114000	98321550	41050	41050	41050	41050	0
425	20230913	113900	98321550	41050	41050	41050	41050	0
426	20230913	113800	98321550	41050	41050	41050	41050	0
427	20230913	113700	98321550	41050	41050	41050	41050	0
428	20230913	113600	98321550	41050	41050	41050	41050	0
429	20230913	113500	98321550	41050	41050	41050	41050	0
430	20230913	113400	98321550	41050	41050	41050	41050	0
431	20230913	113300	98321550	41050	41050	41050	41050	0
432	20230913	113200	98321550	41050	41050	41050	41050	41
433	20230913	113100	96638500	41050	41050	41050	41050	1
434	20230913	113000	96597450	41150	41150	41150	41150	0
435	20230913	112900	96597450	41150	41150	41150	41150	0
436	20230913	112800	96597450	41150	41150	41150	41150	2
437	20230913	112700	96515150	41150	41150	41150	41150	0
438	20230913	112600	96515150	41150	41150	41150	41150	0
439	20230913	112500	96515150	41150	41150	41150	41150	0
440	20230913	112400	96515150	41150	41150	41150	41150	0
441	20230913	112300	96515150	41150	41150	41150	41150	0
442	20230913	112200	96515150	41150	41150	41150	41150	1
443	20230913	112100	96474000	41350	41150	41350	41150	36
444	20230913	112000	94985600	41450	41150	41450	41150	2
445	20230913	111900	94903000	41450	41050	41450	41050	62
446	20230913	111800	92355050	41000	41000	41000	41000	11
447	20230913	111700	91904050	40950	40950	40950	40950	0
448	20230913	111600	91904050	40950	40850	40950	40850	24
449	20230913	111500	90921350	40900	40900	40900	40900	38
450	20230913	111400	89367150	40900	40900	40900	40900	0
451	20230913	111300	89367150	40900	40900	40900	40900	11
452	20230913	111200	88917250	40900	40900	40900	40900	0
453	20230913	111100	88917250	40900	40900	40900	40900	11
454	20230913	111000	88467350	40850	40850	40850	40850	2
455	20230913	110900	88385650	40900	40900	40900	40900	11
456	20230913	110800	87935750	40850	40850	40850	40850	0
457	20230913	110700	87935750	40850	40850	40850	40850	0
458	20230913	110600	87935750	40850	40850	40850	40850	1
459	20230913	110500	87894900	40850	40850	40850	40850	0
460	20230913	110400	87894900	40850	40800	40900	40800	33
461	20230913	110300	86545750	40750	40750	40750	40750	0
462	20230913	110200	86545750	40750	40750	40750	40750	0
463	20230913	110100	86545750	40750	40750	40750	40750	0
464	20230913	110000	86545750	40750	40750	40750	40750	5
465	20230913	105900	86342000	40800	40750	40850	40750	49
466	20230913	105800	84340550	40700	40700	40700	40700	1
467	20230913	105700	84299850	40650	40650	40650	40650	1
468	20230913	105600	84259200	40600	40600	40600	40600	0
469	20230913	105500	84259200	40600	40600	40600	40600	0
470	20230913	105400	84259200	40600	40500	40600	40500	54
471	20230913	105300	82067400	40500	40600	40600	40500	151
472	20230913	105200	75949600	40700	40500	40700	40500	1023
473	20230913	105100	34513500	40600	40600	40600	40600	4
474	20230913	105000	34351100	40600	40550	40600	40550	7
475	20230913	104900	34066950	40550	40550	40550	40550	0
476	20230913	104800	34066950	40550	40550	40550	40550	0
477	20230913	104700	34066950	40550	40550	40550	40550	5
478	20230913	104600	33864200	40700	40750	40750	40700	24
479	20230913	104500	32887350	40750	40750	40750	40750	1
480	20230913	104400	32846600	40750	40700	40900	40500	323
481	20230913	104300	19726050	40750	40750	40750	40750	0
482	20230913	104200	19726050	40750	40750	40750	40750	0
483	20230913	104100	19726050	40750	40750	40750	40750	0
484	20230913	104000	19726050	40750	40750	40750	40750	2
485	20230913	103900	19644550	40650	40650	40650	40650	0
486	20230913	103800	19644550	40650	40700	40700	40650	50
487	20230913	103700	17610850	40850	40850	40850	40850	0
488	20230913	103600	17610850	40850	40800	40850	40800	30
489	20230913	103500	16386800	40800	40800	40800	40800	0
490	20230913	103400	16386800	40800	40800	40800	40800	0
491	20230913	103300	16386800	40800	40800	40800	40800	0
492	20230913	103200	16386800	40800	40800	40800	40800	0
493	20230913	103100	16386800	40800	40800	40800	40800	20
494	20230913	103000	15570800	40800	40800	40800	40800	1
495	20230913	102900	15530000	40800	40800	40800	40800	1
496	20230913	102800	15489200	40700	40700	40700	40700	0
497	20230913	102700	15489200	40700	40700	40700	40700	0
498	20230913	102600	15489200	40700	40700	40700	40700	0
499	20230913	102500	15489200	40700	40700	40700	40700	0
500	20230913	102400	15489200	40700	40700	40700	40700	0
501	20230913	102300	15489200	40700	40700	40700	40700	0
502	20230913	102200	15489200	40700	40700	40700	40700	0
503	20230913	102100	15489200	40700	40700	40700	40700	0
504	20230913	102000	15489200	40700	40800	40800	40700	23
505	20230913	101900	14551950	40800	40800	40800	40800	0
506	20230913	101800	14551950	40800	40900	40900	40800	2
507	20230913	101700	14470250	40900	40900	40900	40900	1
508	20230913	101600	14429350	40900	40900	40900	40900	13
509	20230913	101500	13897650	40900	40900	40900	40900	1
510	20230913	101400	13856750	40900	40900	40900	40900	15
511	20230913	101300	13243250	40900	40900	40900	40900	0
512	20230913	101200	13243250	40900	40900	40900	40900	0
513	20230913	101100	13243250	40900	40850	40900	40850	2
514	20230913	101000	13161500	40900	40900	40900	40900	0
515	20230913	100900	13161500	40900	40900	40900	40900	0
516	20230913	100800	13161500	40900	40900	40900	40900	0
517	20230913	100700	13161500	40900	40900	40900	40900	1
518	20230913	100600	13120600	40900	40900	40900	40900	30
519	20230913	100500	11893600	40900	40900	40900	40900	0
520	20230913	100400	11893600	40900	40900	40900	40900	0
521	20230913	100300	11893600	40900	40900	40900	40900	3
522	20230913	100200	11770900	40900	40900	40900	40900	0
523	20230913	100100	11770900	40900	40900	40900	40900	0
524	20230913	100000	11770900	40900	40900	40900	40900	10
525	20230913	095900	11361900	40850	40800	40850	40800	94
526	20230913	095800	7525500	40800	40800	40800	40800	0
527	20230913	095700	7525500	40800	40800	40800	40800	0
528	20230913	095600	7525500	40800	40800	40800	40800	0
529	20230913	095500	7525500	40800	40800	40800	40800	0
530	20230913	095400	7525500	40800	40800	40800	40800	0
531	20230913	095300	7525500	40800	40800	40800	40800	1
532	20230913	095200	7484700	40800	40800	40800	40800	0
533	20230913	095100	7484700	40800	40800	40800	40800	0
534	20230913	095000	7484700	40800	40800	40800	40800	0
535	20230913	094900	7484700	40800	40800	40800	40800	2
536	20230913	094800	7403100	40800	40800	40800	40800	0
537	20230913	094700	7403100	40800	40800	40800	40800	0
538	20230913	094600	7403100	40800	40800	40800	40800	1
539	20230913	094500	7362300	40800	40800	40800	40800	0
540	20230913	094400	7362300	40800	40800	40800	40800	0
541	20230913	094300	7362300	40800	40800	40800	40800	12
542	20230913	094200	6872700	40800	40800	40800	40800	3
543	20230913	094100	6750300	40650	40700	40700	40650	30
544	20230913	094000	5530200	40800	40800	40800	40800	1
545	20230913	093900	5489400	40800	40800	40800	40800	0
546	20230913	093800	5489400	40800	40800	40800	40800	1
547	20230913	093700	5448600	40800	40800	40800	40800	4
548	20230913	093600	5285400	40800	40800	40800	40800	0
549	20230913	093500	5285400	40800	40800	40800	40800	0
550	20230913	093400	5285400	40800	40800	40800	40800	0
551	20230913	093300	5285400	40800	40800	40800	40800	1
552	20230913	093200	5244600	40700	40700	40700	40700	1
553	20230913	093100	5203900	40800	40800	40800	40800	0
554	20230913	093000	5203900	40800	40800	40800	40800	1
555	20230913	092900	5163100	40700	40700	40700	40700	1
556	20230913	092800	5122400	40700	40700	40700	40700	0
557	20230913	092700	5122400	40700	40700	40700	40700	35
558	20230913	092600	3697900	40700	40700	40700	40700	0
559	20230913	092500	3697900	40700	40700	40700	40700	0
560	20230913	092400	3697900	40700	40700	40700	40700	0
561	20230913	092300	3697900	40700	40700	40700	40700	1
562	20230913	092200	3657200	40700	40700	40700	40700	0
563	20230913	092100	3657200	40700	40700	40700	40700	2
564	20230913	092000	3575800	40650	40650	40650	40650	0
565	20230913	091900	3575800	40650	40650	40650	40650	0
566	20230913	091800	3575800	40650	40650	40650	40650	9
567	20230913	091700	3209950	40700	40700	40700	40700	1
568	20230913	091600	3169250	40700	40700	40700	40700	0
569	20230913	091500	3169250	40700	40700	40700	40700	3
570	20230913	091400	3047150	40700	40700	40700	40700	13
571	20230913	091300	2518050	40750	40750	40750	40750	7
572	20230913	091200	2232800	40750	40750	40750	40750	12
573	20230913	091100	1743800	40750	40750	40750	40750	0
574	20230913	091000	1743800	40750	40750	40750	40750	1
575	20230913	090900	1703050	40800	40800	40800	40800	0
576	20230913	090800	1703050	40800	40800	40800	40800	1
577	20230913	090700	1662250	40800	40800	40800	40800	2
578	20230913	090600	1580650	40800	40750	40800	40750	2
579	20230913	090500	1499100	40800	40800	40800	40800	1
580	20230913	090400	1458300	40800	40800	40800	40800	0
581	20230913	090300	1458300	40800	40800	40800	40800	1
582	20230913	090200	1417500	40500	40500	40500	40500	0
583	20230913	090100	1417500	40500	40500	40500	40500	0
584	20230913	090000	1417500	40500	40500	40500	40500	35