KissMeData/005710/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	184200	28190360	5750	5750	5750	5750	396
3	20230919	184100	28190360	5750	5750	5750	5750	0
4	20230919	184000	28190360	5750	5750	5750	5750	0
5	20230919	183900	28190360	5750	5750	5750	5750	0
6	20230919	183800	28190360	5750	5750	5750	5750	0
7	20230919	183700	28190360	5750	5750	5750	5750	0
8	20230919	183600	28190360	5750	5750	5750	5750	0
9	20230919	183500	28190360	5750	5750	5750	5750	0
10	20230919	183400	28190360	5750	5750	5750	5750	0
11	20230919	183300	28190360	5750	5750	5750	5750	0
12	20230919	183200	28190360	5750	5750	5750	5750	0
13	20230919	183100	28190360	5750	5750	5750	5750	0
14	20230919	183000	28190360	5750	5750	5750	5750	0
15	20230919	182900	28190360	5750	5750	5750	5750	0
16	20230919	182800	28190360	5750	5750	5750	5750	0
17	20230919	182700	28190360	5750	5750	5750	5750	0
18	20230919	182600	28190360	5750	5750	5750	5750	0
19	20230919	182500	28190360	5750	5750	5750	5750	0
20	20230919	182400	28190360	5750	5750	5750	5750	0
21	20230919	182300	28190360	5750	5750	5750	5750	0
22	20230919	182200	28190360	5750	5750	5750	5750	0
23	20230919	182100	28190360	5750	5750	5750	5750	0
24	20230919	182000	28190360	5750	5750	5750	5750	0
25	20230919	181900	28190360	5750	5750	5750	5750	0
26	20230919	181800	28190360	5750	5750	5750	5750	0
27	20230919	181700	28190360	5750	5750	5750	5750	0
28	20230919	181600	28190360	5750	5750	5750	5750	0
29	20230919	181500	28190360	5750	5750	5750	5750	0
30	20230919	181400	28190360	5750	5750	5750	5750	0
31	20230919	181300	28190360	5750	5750	5750	5750	0
32	20230919	181200	28190360	5750	5750	5750	5750	396
33	20230919	181100	28190360	5750	5750	5750	5750	0
34	20230919	181000	28190360	5750	5750	5750	5750	0
35	20230919	180900	28190360	5750	5750	5750	5750	0
36	20230919	180800	28190360	5750	5750	5750	5750	0
37	20230919	180700	28190360	5750	5750	5750	5750	0
38	20230919	180600	28190360	5750	5750	5750	5750	0
39	20230919	180500	28190360	5750	5750	5750	5750	0
40	20230919	180400	28190360	5750	5750	5750	5750	0
41	20230919	180300	28190360	5750	5750	5750	5750	0
42	20230919	180200	28190360	5750	5750	5750	5750	0
43	20230919	180100	28190360	5750	5750	5750	5750	0
44	20230919	180000	28190360	5750	5750	5750	5750	0
45	20230919	175900	28190360	5750	5750	5750	5750	0
46	20230919	175800	28190360	5750	5750	5750	5750	0
47	20230919	175700	28190360	5750	5750	5750	5750	0
48	20230919	175600	28190360	5750	5750	5750	5750	0
49	20230919	175500	28190360	5750	5750	5750	5750	0
50	20230919	175400	28190360	5750	5750	5750	5750	0
51	20230919	175300	28190360	5750	5750	5750	5750	0
52	20230919	175200	28190360	5750	5750	5750	5750	0
53	20230919	175100	28190360	5750	5750	5750	5750	0
54	20230919	175000	28190360	5750	5750	5750	5750	0
55	20230919	174900	28190360	5750	5750	5750	5750	0
56	20230919	174800	28190360	5750	5750	5750	5750	0
57	20230919	174700	28190360	5750	5750	5750	5750	0
58	20230919	174600	28190360	5750	5750	5750	5750	0
59	20230919	174500	28190360	5750	5750	5750	5750	0
60	20230919	174400	28190360	5750	5750	5750	5750	0
61	20230919	174300	28190360	5750	5750	5750	5750	0
62	20230919	174200	28190360	5750	5750	5750	5750	396
63	20230919	174100	28190360	5750	5750	5750	5750	0
64	20230919	174000	28190360	5750	5750	5750	5750	0
65	20230919	173900	28190360	5750	5750	5750	5750	0
66	20230919	173800	28190360	5750	5750	5750	5750	0
67	20230919	173700	28190360	5750	5750	5750	5750	0
68	20230919	173600	28190360	5750	5750	5750	5750	0
69	20230919	173500	28190360	5750	5750	5750	5750	0
70	20230919	173400	28190360	5750	5750	5750	5750	0
71	20230919	173300	28190360	5750	5750	5750	5750	0
72	20230919	173200	28190360	5750	5750	5750	5750	0
73	20230919	173100	28190360	5750	5750	5750	5750	0
74	20230919	173000	28190360	5750	5750	5750	5750	0
75	20230919	172900	28190360	5750	5750	5750	5750	0
76	20230919	172800	28190360	5750	5750	5750	5750	0
77	20230919	172700	28190360	5750	5750	5750	5750	0
78	20230919	172600	28190360	5750	5750	5750	5750	0
79	20230919	172500	28190360	5750	5750	5750	5750	0
80	20230919	172400	28190360	5750	5750	5750	5750	0
81	20230919	172300	28190360	5750	5750	5750	5750	0
82	20230919	172200	28190360	5750	5750	5750	5750	0
83	20230919	172100	28190360	5750	5750	5750	5750	0
84	20230919	172000	28190360	5750	5750	5750	5750	0
85	20230919	171900	28190360	5750	5750	5750	5750	0
86	20230919	171800	28190360	5750	5750	5750	5750	0
87	20230919	171700	28190360	5750	5750	5750	5750	0
88	20230919	171600	28190360	5750	5750	5750	5750	0
89	20230919	171500	28190360	5750	5750	5750	5750	0
90	20230919	171400	28190360	5750	5750	5750	5750	0
91	20230919	171300	28190360	5750	5750	5750	5750	0
92	20230919	171200	28190360	5750	5750	5750	5750	396
93	20230919	171100	28190360	5750	5750	5750	5750	0
94	20230919	171000	28190360	5750	5750	5750	5750	0
95	20230919	170900	28190360	5750	5750	5750	5750	0
96	20230919	170800	28190360	5750	5750	5750	5750	0
97	20230919	170700	28190360	5750	5750	5750	5750	0
98	20230919	170600	28190360	5750	5750	5750	5750	0
99	20230919	170500	28190360	5750	5750	5750	5750	0
100	20230919	170400	28190360	5750	5750	5750	5750	0
101	20230919	170300	28190360	5750	5750	5750	5750	0
102	20230919	170200	28190360	5750	5750	5750	5750	0
103	20230919	170100	28190360	5750	5750	5750	5750	0
104	20230919	170000	28190360	5750	5750	5750	5750	0
105	20230919	165900	28190360	5750	5750	5750	5750	0
106	20230919	165800	28190360	5750	5750	5750	5750	0
107	20230919	165700	28190360	5750	5750	5750	5750	0
108	20230919	165600	28190360	5750	5750	5750	5750	0
109	20230919	165500	28190360	5750	5750	5750	5750	0
110	20230919	165400	28190360	5750	5750	5750	5750	0
111	20230919	165300	28190360	5750	5750	5750	5750	0
112	20230919	165200	28190360	5750	5750	5750	5750	0
113	20230919	165100	28190360	5750	5750	5750	5750	0
114	20230919	165000	28190360	5750	5750	5750	5750	0
115	20230919	164900	28190360	5750	5750	5750	5750	0
116	20230919	164800	28190360	5750	5750	5750	5750	0
117	20230919	164700	28190360	5750	5750	5750	5750	0
118	20230919	164600	28190360	5750	5750	5750	5750	0
119	20230919	164500	28190360	5750	5750	5750	5750	0
120	20230919	164400	28190360	5750	5750	5750	5750	0
121	20230919	164300	28190360	5750	5750	5750	5750	0
122	20230919	164200	28190360	5750	5750	5750	5750	396
123	20230919	164100	28190360	5750	5750	5750	5750	0
124	20230919	164000	28190360	5750	5750	5750	5750	0
125	20230919	163900	28190360	5750	5750	5750	5750	0
126	20230919	163800	28190360	5750	5750	5750	5750	0
127	20230919	163700	28190360	5750	5750	5750	5750	0
128	20230919	163600	28190360	5750	5750	5750	5750	0
129	20230919	163500	28190360	5750	5750	5750	5750	0
130	20230919	163400	28190360	5750	5750	5750	5750	0
131	20230919	163300	28190360	5750	5750	5750	5750	0
132	20230919	163200	28190360	5750	5750	5750	5750	0
133	20230919	163100	28190360	5750	5750	5750	5750	0
134	20230919	163000	28190360	5750	5750	5750	5750	0
135	20230919	162900	28190360	5750	5750	5750	5750	0
136	20230919	162800	28190360	5750	5750	5750	5750	0
137	20230919	162700	28190360	5750	5750	5750	5750	0
138	20230919	162600	28190360	5750	5750	5750	5750	0
139	20230919	162500	28190360	5750	5750	5750	5750	0
140	20230919	162400	28190360	5750	5750	5750	5750	0
141	20230919	162300	28190360	5750	5750	5750	5750	0
142	20230919	162200	28190360	5750	5750	5750	5750	0
143	20230919	162100	28190360	5750	5750	5750	5750	0
144	20230919	162000	28190360	5750	5750	5750	5750	0
145	20230919	161900	28190360	5750	5750	5750	5750	0
146	20230919	161800	28190360	5750	5750	5750	5750	0
147	20230919	161700	28190360	5750	5750	5750	5750	0
148	20230919	161600	28190360	5750	5750	5750	5750	0
149	20230919	161500	28190360	5750	5750	5750	5750	0
150	20230919	161400	28190360	5750	5750	5750	5750	0
151	20230919	161300	28190360	5750	5750	5750	5750	0
152	20230919	161200	28190360	5750	5750	5750	5750	396
153	20230919	161100	28190360	5750	5750	5750	5750	0
154	20230919	161000	28190360	5750	5750	5750	5750	0
155	20230919	160900	28190360	5750	5750	5750	5750	0
156	20230919	160800	28190360	5750	5750	5750	5750	0
157	20230919	160700	28190360	5750	5750	5750	5750	0
158	20230919	160600	28190360	5750	5750	5750	5750	0
159	20230919	160500	28190360	5750	5750	5750	5750	0
160	20230919	160400	28190360	5750	5750	5750	5750	0
161	20230919	160300	28190360	5750	5750	5750	5750	0
162	20230919	160200	28190360	5750	5750	5750	5750	0
163	20230919	160100	28190360	5750	5750	5750	5750	0
164	20230919	160000	28190360	5750	5750	5750	5750	0
165	20230919	155900	28190360	5750	5750	5750	5750	0
166	20230919	155800	28190360	5750	5750	5750	5750	0
167	20230919	155700	28190360	5750	5750	5750	5750	0
168	20230919	155600	28190360	5750	5750	5750	5750	0
169	20230919	155500	28190360	5750	5750	5750	5750	0
170	20230919	155400	28190360	5750	5750	5750	5750	0
171	20230919	155300	28190360	5750	5750	5750	5750	0
172	20230919	155200	28190360	5750	5750	5750	5750	0
173	20230919	155100	28190360	5750	5750	5750	5750	0
174	20230919	155000	28190360	5750	5750	5750	5750	0
175	20230919	154900	28190360	5750	5750	5750	5750	0
176	20230919	154800	28190360	5750	5750	5750	5750	0
177	20230919	154700	28190360	5750	5750	5750	5750	0
178	20230919	154600	28190360	5750	5750	5750	5750	0
179	20230919	154500	28190360	5750	5750	5750	5750	0
180	20230919	154400	28190360	5750	5750	5750	5750	0
181	20230919	154300	28190360	5750	5750	5750	5750	0
182	20230919	154200	28190360	5750	5750	5750	5750	396
183	20230919	154100	28190360	5750	5750	5750	5750	0
184	20230919	154000	28190360	5750	5750	5750	5750	0
185	20230919	153900	28190360	5750	5750	5750	5750	0
186	20230919	153800	28190360	5750	5750	5750	5750	0
187	20230919	153700	28190360	5750	5750	5750	5750	0
188	20230919	153600	28190360	5750	5750	5750	5750	0
189	20230919	153500	28190360	5750	5750	5750	5750	0
190	20230919	153400	28190360	5750	5750	5750	5750	0
191	20230919	153300	28190360	5750	5750	5750	5750	0
192	20230919	153200	28190360	5750	5750	5750	5750	0
193	20230919	153100	28190360	5750	5750	5750	5750	0
194	20230919	153000	28190360	5750	5750	5750	5750	396
195	20230919	152900	25913360	5750	5750	5750	5750	0
196	20230919	152800	25913360	5750	5750	5750	5750	0
197	20230919	152700	25913360	5750	5750	5750	5750	0
198	20230919	152600	25913360	5750	5750	5750	5750	0
199	20230919	152500	25913360	5750	5750	5750	5750	0
200	20230919	152400	25913360	5750	5750	5750	5750	0
201	20230919	152300	25913360	5750	5750	5750	5750	0
202	20230919	152200	25913360	5750	5750	5750	5750	0
203	20230919	152100	25913360	5750	5750	5750	5750	0
204	20230919	152000	25913360	5750	5750	5750	5750	0
205	20230919	151900	25913360	5750	5750	5750	5750	0
206	20230919	151800	25913360	5750	5750	5750	5750	0
207	20230919	151700	25913360	5750	5750	5750	5750	0
208	20230919	151600	25913360	5750	5750	5750	5750	1
209	20230919	151500	25907610	5740	5740	5740	5740	0
210	20230919	151400	25907610	5740	5740	5740	5740	0
211	20230919	151300	25907610	5740	5740	5740	5740	0
212	20230919	151200	25907610	5740	5740	5740	5740	0
213	20230919	151100	25907610	5740	5740	5740	5740	0
214	20230919	151000	25907610	5740	5740	5740	5740	0
215	20230919	150900	25907610	5740	5740	5740	5740	0
216	20230919	150800	25907610	5740	5740	5740	5740	7
217	20230919	150700	25867430	5760	5740	5760	5740	11
218	20230919	150600	25804270	5770	5770	5770	5770	0
219	20230919	150500	25804270	5770	5770	5770	5770	21
220	20230919	150400	25683100	5750	5690	5750	5660	549
221	20230919	150300	22568550	5700	5700	5700	5700	0
222	20230919	150200	22568550	5700	5700	5700	5700	0
223	20230919	150100	22568550	5700	5710	5710	5700	6
224	20230919	150000	22534320	5730	5730	5730	5730	0
225	20230919	145900	22534320	5730	5730	5730	5730	0
226	20230919	145800	22534320	5730	5730	5730	5730	0
227	20230919	145700	22534320	5730	5730	5730	5730	0
228	20230919	145600	22534320	5730	5730	5730	5730	0
229	20230919	145500	22534320	5730	5730	5730	5730	0
230	20230919	145400	22534320	5730	5730	5730	5730	0
231	20230919	145300	22534320	5730	5730	5730	5730	0
232	20230919	145200	22534320	5730	5730	5730	5730	0
233	20230919	145100	22534320	5730	5730	5730	5730	7
234	20230919	145000	22494210	5740	5740	5740	5740	0
235	20230919	144900	22494210	5740	5740	5740	5740	0
236	20230919	144800	22494210	5740	5740	5740	5740	1
237	20230919	144700	22488470	5740	5730	5740	5730	30
238	20230919	144600	22316470	5730	5750	5760	5660	1311
239	20230919	144500	14847950	5770	5770	5770	5770	0
240	20230919	144400	14847950	5770	5770	5770	5770	0
241	20230919	144300	14847950	5770	5770	5770	5770	0
242	20230919	144200	14847950	5770	5770	5770	5770	0
243	20230919	144100	14847950	5770	5770	5770	5770	11
244	20230919	144000	14784480	5780	5780	5780	5780	1
245	20230919	143900	14778700	5770	5780	5780	5770	17
246	20230919	143800	14680520	5780	5770	5790	5750	336
247	20230919	143700	12745170	5790	5790	5790	5790	0
248	20230919	143600	12745170	5790	5790	5790	5790	0
249	20230919	143500	12745170	5790	5790	5790	5790	0
250	20230919	143400	12745170	5790	5790	5790	5790	0
251	20230919	143300	12745170	5790	5790	5790	5790	0
252	20230919	143200	12745170	5790	5790	5790	5790	0
253	20230919	143100	12745170	5790	5790	5790	5790	0
254	20230919	143000	12745170	5790	5790	5790	5790	1
255	20230919	142900	12739380	5790	5790	5790	5790	0
256	20230919	142800	12739380	5790	5790	5790	5790	0
257	20230919	142700	12739380	5790	5790	5790	5790	0
258	20230919	142600	12739380	5790	5790	5790	5790	0
259	20230919	142500	12739380	5790	5790	5790	5790	0
260	20230919	142400	12739380	5790	5790	5790	5790	0
261	20230919	142300	12739380	5790	5790	5790	5790	0
262	20230919	142200	12739380	5790	5790	5790	5790	0
263	20230919	142100	12739380	5790	5790	5790	5790	0
264	20230919	142000	12739380	5790	5790	5790	5790	0
265	20230919	141900	12739380	5790	5790	5790	5790	0
266	20230919	141800	12739380	5790	5790	5790	5790	0
267	20230919	141700	12739380	5790	5790	5790	5790	0
268	20230919	141600	12739380	5790	5790	5790	5790	0
269	20230919	141500	12739380	5790	5790	5790	5790	0
270	20230919	141400	12739380	5790	5790	5790	5790	0
271	20230919	141300	12739380	5790	5790	5790	5790	0
272	20230919	141200	12739380	5790	5790	5790	5790	0
273	20230919	141100	12739380	5790	5790	5790	5790	0
274	20230919	141000	12739380	5790	5790	5790	5790	0
275	20230919	140900	12739380	5790	5790	5790	5790	0
276	20230919	140800	12739380	5790	5790	5790	5790	0
277	20230919	140700	12739380	5790	5790	5790	5790	0
278	20230919	140600	12739380	5790	5790	5790	5790	0
279	20230919	140500	12739380	5790	5790	5790	5790	0
280	20230919	140400	12739380	5790	5790	5790	5790	0
281	20230919	140300	12739380	5790	5790	5790	5790	0
282	20230919	140200	12739380	5790	5790	5790	5790	0
283	20230919	140100	12739380	5790	5790	5790	5790	19
284	20230919	140000	12629370	5780	5770	5790	5770	363
285	20230919	135900	10533830	5770	5770	5770	5770	0
286	20230919	135800	10533830	5770	5770	5770	5770	0
287	20230919	135700	10533830	5770	5770	5770	5770	0
288	20230919	135600	10533830	5770	5770	5770	5770	0
289	20230919	135500	10533830	5770	5770	5770	5770	0
290	20230919	135400	10533830	5770	5770	5770	5770	0
291	20230919	135300	10533830	5770	5770	5770	5770	0
292	20230919	135200	10533830	5770	5770	5770	5770	0
293	20230919	135100	10533830	5770	5770	5770	5770	0
294	20230919	135000	10533830	5770	5770	5770	5770	0
295	20230919	134900	10533830	5770	5770	5770	5770	0
296	20230919	134800	10533830	5770	5770	5770	5770	0
297	20230919	134700	10533830	5770	5770	5770	5770	0
298	20230919	134600	10533830	5770	5770	5770	5770	0
299	20230919	134500	10533830	5770	5770	5770	5770	0
300	20230919	134400	10533830	5770	5770	5770	5770	0
301	20230919	134300	10533830	5770	5770	5770	5770	0
302	20230919	134200	10533830	5770	5770	5770	5770	0
303	20230919	134100	10533830	5770	5770	5770	5770	0
304	20230919	134000	10533830	5770	5770	5770	5770	0
305	20230919	133900	10533830	5770	5770	5770	5770	0
306	20230919	133800	10533830	5770	5770	5770	5770	0
307	20230919	133700	10533830	5770	5770	5770	5770	0
308	20230919	133600	10533830	5770	5770	5770	5770	0
309	20230919	133500	10533830	5770	5770	5770	5770	0
310	20230919	133400	10533830	5770	5770	5770	5770	0
311	20230919	133300	10533830	5770	5770	5770	5770	0
312	20230919	133200	10533830	5770	5770	5770	5770	0
313	20230919	133100	10533830	5770	5770	5770	5770	0
314	20230919	133000	10533830	5770	5770	5770	5770	0
315	20230919	132900	10533830	5770	5770	5770	5770	0
316	20230919	132800	10533830	5770	5770	5770	5770	0
317	20230919	132700	10533830	5770	5770	5770	5770	0
318	20230919	132600	10533830	5770	5770	5770	5770	0
319	20230919	132500	10533830	5770	5770	5770	5770	0
320	20230919	132400	10533830	5770	5770	5770	5770	0
321	20230919	132300	10533830	5770	5770	5770	5770	0
322	20230919	132200	10533830	5770	5770	5770	5770	0
323	20230919	132100	10533830	5770	5770	5770	5770	0
324	20230919	132000	10533830	5770	5770	5770	5770	0
325	20230919	131900	10533830	5770	5770	5770	5770	0
326	20230919	131800	10533830	5770	5770	5770	5770	0
327	20230919	131700	10533830	5770	5770	5770	5770	0
328	20230919	131600	10533830	5770	5770	5770	5770	0
329	20230919	131500	10533830	5770	5770	5770	5770	0
330	20230919	131400	10533830	5770	5770	5770	5770	0
331	20230919	131300	10533830	5770	5770	5770	5770	0
332	20230919	131200	10533830	5770	5770	5770	5770	0
333	20230919	131100	10533830	5770	5770	5770	5770	0
334	20230919	131000	10533830	5770	5770	5770	5770	0
335	20230919	130900	10533830	5770	5770	5770	5770	0
336	20230919	130800	10533830	5770	5770	5770	5770	0
337	20230919	130700	10533830	5770	5770	5770	5770	0
338	20230919	130600	10533830	5770	5770	5770	5770	0
339	20230919	130500	10533830	5770	5770	5770	5770	0
340	20230919	130400	10533830	5770	5770	5770	5770	0
341	20230919	130300	10533830	5770	5770	5770	5770	0
342	20230919	130200	10533830	5770	5770	5770	5770	0
343	20230919	130100	10533830	5770	5770	5770	5770	0
344	20230919	130000	10533830	5770	5770	5770	5770	0
345	20230919	125900	10533830	5770	5770	5770	5770	0
346	20230919	125800	10533830	5770	5770	5770	5770	0
347	20230919	125700	10533830	5770	5770	5770	5770	0
348	20230919	125600	10533830	5770	5770	5770	5770	0
349	20230919	125500	10533830	5770	5770	5770	5770	0
350	20230919	125400	10533830	5770	5770	5770	5770	0
351	20230919	125300	10533830	5770	5770	5770	5770	0
352	20230919	125200	10533830	5770	5770	5770	5770	0
353	20230919	125100	10533830	5770	5770	5770	5770	0
354	20230919	125000	10533830	5770	5770	5770	5770	0
355	20230919	124900	10533830	5770	5770	5770	5770	0
356	20230919	124800	10533830	5770	5770	5770	5770	0
357	20230919	124700	10533830	5770	5770	5770	5770	0
358	20230919	124600	10533830	5770	5770	5770	5770	0
359	20230919	124500	10533830	5770	5770	5770	5770	0
360	20230919	124400	10533830	5770	5770	5770	5770	0
361	20230919	124300	10533830	5770	5770	5770	5770	0
362	20230919	124200	10533830	5770	5770	5770	5770	0
363	20230919	124100	10533830	5770	5770	5770	5770	0
364	20230919	124000	10533830	5770	5770	5770	5770	0
365	20230919	123900	10533830	5770	5770	5770	5770	0
366	20230919	123800	10533830	5770	5770	5770	5770	0
367	20230919	123700	10533830	5770	5770	5770	5770	0
368	20230919	123600	10533830	5770	5770	5770	5770	0
369	20230919	123500	10533830	5770	5770	5770	5770	0
370	20230919	123400	10533830	5770	5770	5770	5770	0
371	20230919	123300	10533830	5770	5770	5770	5770	0
372	20230919	123200	10533830	5770	5770	5770	5770	0
373	20230919	123100	10533830	5770	5770	5770	5770	0
374	20230919	123000	10533830	5770	5770	5770	5770	0
375	20230919	122900	10533830	5770	5770	5770	5770	0
376	20230919	122800	10533830	5770	5770	5770	5770	0
377	20230919	122700	10533830	5770	5770	5770	5770	0
378	20230919	122600	10533830	5770	5770	5770	5770	0
379	20230919	122500	10533830	5770	5770	5770	5770	1
380	20230919	122400	10528060	5770	5780	5780	5770	23
381	20230919	122300	10395210	5790	5740	5790	5700	919
382	20230919	122200	5125570	5760	5760	5760	5760	0
383	20230919	122100	5125570	5760	5760	5760	5760	0
384	20230919	122000	5125570	5760	5760	5760	5760	0
385	20230919	121900	5125570	5760	5760	5760	5760	0
386	20230919	121800	5125570	5760	5760	5760	5760	0
387	20230919	121700	5125570	5760	5760	5760	5760	0
388	20230919	121600	5125570	5760	5760	5760	5760	0
389	20230919	121500	5125570	5760	5760	5760	5760	0
390	20230919	121400	5125570	5760	5760	5760	5760	0
391	20230919	121300	5125570	5760	5760	5760	5760	0
392	20230919	121200	5125570	5760	5760	5760	5760	0
393	20230919	121100	5125570	5760	5760	5760	5760	0
394	20230919	121000	5125570	5760	5760	5760	5760	0
395	20230919	120900	5125570	5760	5760	5760	5760	0
396	20230919	120800	5125570	5760	5760	5760	5760	0
397	20230919	120700	5125570	5760	5760	5760	5760	0
398	20230919	120600	5125570	5760	5760	5760	5760	0
399	20230919	120500	5125570	5760	5760	5760	5760	0
400	20230919	120400	5125570	5760	5760	5760	5760	0
401	20230919	120300	5125570	5760	5760	5760	5760	0
402	20230919	120200	5125570	5760	5760	5760	5760	0
403	20230919	120100	5125570	5760	5760	5760	5760	0
404	20230919	120000	5125570	5760	5760	5760	5760	1
405	20230919	115900	5119810	5760	5760	5760	5760	0
406	20230919	115800	5119810	5760	5760	5760	5760	0
407	20230919	115700	5119810	5760	5760	5760	5760	0
408	20230919	115600	5119810	5760	5760	5760	5760	1
409	20230919	115500	5114050	5760	5750	5760	5750	24
410	20230919	115400	4976030	5770	5770	5770	5770	0
411	20230919	115300	4976030	5770	5770	5770	5770	0
412	20230919	115200	4976030	5770	5770	5770	5770	2
413	20230919	115100	4964490	5760	5750	5770	5750	154
414	20230919	115000	4078410	5760	5760	5760	5760	0
415	20230919	114900	4078410	5760	5760	5760	5760	0
416	20230919	114800	4078410	5760	5760	5760	5760	0
417	20230919	114700	4078410	5760	5760	5760	5760	0
418	20230919	114600	4078410	5760	5760	5760	5760	0
419	20230919	114500	4078410	5760	5760	5760	5760	0
420	20230919	114400	4078410	5760	5760	5760	5760	0
421	20230919	114300	4078410	5760	5760	5760	5760	0
422	20230919	114200	4078410	5760	5760	5760	5760	0
423	20230919	114100	4078410	5760	5760	5760	5760	0
424	20230919	114000	4078410	5760	5760	5760	5760	1
425	20230919	113900	4072650	5770	5760	5770	5760	47
426	20230919	113800	3801910	5760	5760	5760	5760	2
427	20230919	113700	3790390	5760	5760	5770	5760	57
428	20230919	113600	3462040	5760	5760	5760	5760	0
429	20230919	113500	3462040	5760	5760	5760	5760	0
430	20230919	113400	3462040	5760	5760	5760	5760	0
431	20230919	113300	3462040	5760	5760	5760	5760	0
432	20230919	113200	3462040	5760	5750	5760	5750	18
433	20230919	113100	3358420	5760	5760	5760	5760	0
434	20230919	113000	3358420	5760	5760	5760	5760	0
435	20230919	112900	3358420	5760	5760	5760	5760	0
436	20230919	112800	3358420	5760	5760	5760	5760	0
437	20230919	112700	3358420	5760	5760	5760	5760	0
438	20230919	112600	3358420	5760	5760	5760	5760	4
439	20230919	112500	3335380	5760	5760	5760	5760	0
440	20230919	112400	3335380	5760	5760	5760	5760	0
441	20230919	112300	3335380	5760	5760	5760	5760	0
442	20230919	112200	3335380	5760	5760	5760	5760	0
443	20230919	112100	3335380	5760	5760	5760	5760	0
444	20230919	112000	3335380	5760	5750	5760	5750	11
445	20230919	111900	3272120	5750	5750	5750	5750	0
446	20230919	111800	3272120	5750	5750	5750	5750	0
447	20230919	111700	3272120	5750	5750	5750	5750	0
448	20230919	111600	3272120	5750	5750	5750	5750	0
449	20230919	111500	3272120	5750	5750	5750	5750	0
450	20230919	111400	3272120	5750	5750	5750	5750	0
451	20230919	111300	3272120	5750	5750	5750	5750	0
452	20230919	111200	3272120	5750	5750	5750	5750	0
453	20230919	111100	3272120	5750	5750	5750	5750	0
454	20230919	111000	3272120	5750	5750	5750	5750	0
455	20230919	110900	3272120	5750	5750	5750	5750	0
456	20230919	110800	3272120	5750	5750	5750	5750	0
457	20230919	110700	3272120	5750	5750	5750	5750	0
458	20230919	110600	3272120	5750	5750	5750	5750	0
459	20230919	110500	3272120	5750	5750	5750	5750	0
460	20230919	110400	3272120	5750	5750	5750	5750	0
461	20230919	110300	3272120	5750	5750	5750	5750	0
462	20230919	110200	3272120	5750	5750	5750	5750	0
463	20230919	110100	3272120	5750	5750	5750	5750	0
464	20230919	110000	3272120	5750	5750	5750	5750	0
465	20230919	105900	3272120	5750	5750	5750	5750	0
466	20230919	105800	3272120	5750	5750	5750	5750	0
467	20230919	105700	3272120	5750	5750	5750	5750	0
468	20230919	105600	3272120	5750	5750	5750	5750	0
469	20230919	105500	3272120	5750	5750	5750	5750	0
470	20230919	105400	3272120	5750	5750	5750	5750	0
471	20230919	105300	3272120	5750	5750	5750	5750	0
472	20230919	105200	3272120	5750	5750	5750	5750	0
473	20230919	105100	3272120	5750	5750	5750	5750	0
474	20230919	105000	3272120	5750	5750	5750	5750	0
475	20230919	104900	3272120	5750	5750	5750	5750	0
476	20230919	104800	3272120	5750	5750	5750	5750	0
477	20230919	104700	3272120	5750	5750	5750	5750	0
478	20230919	104600	3272120	5750	5750	5750	5750	23
479	20230919	104500	3139870	5770	5770	5770	5770	0
480	20230919	104400	3139870	5770	5770	5770	5770	0
481	20230919	104300	3139870	5770	5770	5770	5770	0
482	20230919	104200	3139870	5770	5770	5770	5770	0
483	20230919	104100	3139870	5770	5770	5770	5770	0
484	20230919	104000	3139870	5770	5770	5770	5770	0
485	20230919	103900	3139870	5770	5770	5770	5770	0
486	20230919	103800	3139870	5770	5770	5770	5770	0
487	20230919	103700	3139870	5770	5770	5770	5770	0
488	20230919	103600	3139870	5770	5770	5770	5770	0
489	20230919	103500	3139870	5770	5770	5770	5770	0
490	20230919	103400	3139870	5770	5770	5770	5770	0
491	20230919	103300	3139870	5770	5770	5770	5770	0
492	20230919	103200	3139870	5770	5770	5770	5770	0
493	20230919	103100	3139870	5770	5770	5770	5770	0
494	20230919	103000	3139870	5770	5770	5770	5770	0
495	20230919	102900	3139870	5770	5770	5770	5770	0
496	20230919	102800	3139870	5770	5770	5770	5770	0
497	20230919	102700	3139870	5770	5770	5770	5770	0
498	20230919	102600	3139870	5770	5770	5770	5770	0
499	20230919	102500	3139870	5770	5770	5770	5770	0
500	20230919	102400	3139870	5770	5770	5770	5770	0
501	20230919	102300	3139870	5770	5770	5770	5770	0
502	20230919	102200	3139870	5770	5770	5770	5770	0
503	20230919	102100	3139870	5770	5770	5770	5770	0
504	20230919	102000	3139870	5770	5770	5770	5770	0
505	20230919	101900	3139870	5770	5770	5770	5770	0
506	20230919	101800	3139870	5770	5770	5770	5770	0
507	20230919	101700	3139870	5770	5770	5770	5770	0
508	20230919	101600	3139870	5770	5770	5770	5770	0
509	20230919	101500	3139870	5770	5770	5770	5770	0
510	20230919	101400	3139870	5770	5770	5770	5770	0
511	20230919	101300	3139870	5770	5770	5770	5770	0
512	20230919	101200	3139870	5770	5770	5770	5770	0
513	20230919	101100	3139870	5770	5750	5770	5750	6
514	20230919	101000	3105310	5740	5740	5740	5740	0
515	20230919	100900	3105310	5740	5740	5740	5740	1
516	20230919	100800	3099570	5740	5740	5740	5740	1
517	20230919	100700	3093830	5740	5740	5740	5740	0
518	20230919	100600	3093830	5740	5740	5740	5740	2
519	20230919	100500	3082350	5740	5730	5740	5730	37
520	20230919	100400	2870320	5740	5740	5740	5740	0
521	20230919	100300	2870320	5740	5740	5740	5740	0
522	20230919	100200	2870320	5740	5740	5740	5740	5
523	20230919	100100	2841620	5740	5740	5740	5730	43
524	20230919	100000	2594810	5750	5750	5750	5750	0
525	20230919	095900	2594810	5750	5750	5750	5750	0
526	20230919	095800	2594810	5750	5750	5750	5750	0
527	20230919	095700	2594810	5750	5750	5750	5750	0
528	20230919	095600	2594810	5750	5750	5750	5750	0
529	20230919	095500	2594810	5750	5750	5750	5750	0
530	20230919	095400	2594810	5750	5750	5750	5750	0
531	20230919	095300	2594810	5750	5750	5750	5750	0
532	20230919	095200	2594810	5750	5750	5750	5750	0
533	20230919	095100	2594810	5750	5750	5750	5750	0
534	20230919	095000	2594810	5750	5750	5750	5750	0
535	20230919	094900	2594810	5750	5750	5750	5750	0
536	20230919	094800	2594810	5750	5750	5750	5750	0
537	20230919	094700	2594810	5750	5750	5750	5750	0
538	20230919	094600	2594810	5750	5750	5750	5750	0
539	20230919	094500	2594810	5750	5750	5760	5750	66
540	20230919	094400	2215280	5760	5760	5760	5760	0
541	20230919	094300	2215280	5760	5760	5760	5760	0
542	20230919	094200	2215280	5760	5760	5760	5760	0
543	20230919	094100	2215280	5760	5750	5760	5750	16
544	20230919	094000	2123270	5760	5760	5760	5760	0
545	20230919	093900	2123270	5760	5760	5760	5760	1
546	20230919	093800	2117510	5770	5770	5770	5770	0
547	20230919	093700	2117510	5770	5770	5770	5770	0
548	20230919	093600	2117510	5770	5770	5770	5770	0
549	20230919	093500	2117510	5770	5770	5770	5770	0
550	20230919	093400	2117510	5770	5770	5770	5770	0
551	20230919	093300	2117510	5770	5770	5770	5770	0
552	20230919	093200	2117510	5770	5770	5770	5770	2
553	20230919	093100	2105970	5770	5770	5770	5770	1
554	20230919	093000	2100200	5770	5770	5770	5770	1
555	20230919	092900	2094430	5770	5770	5770	5770	0
556	20230919	092800	2094430	5770	5770	5770	5770	0
557	20230919	092700	2094430	5770	5770	5770	5770	0
558	20230919	092600	2094430	5770	5770	5770	5770	0
559	20230919	092500	2094430	5770	5770	5770	5770	0
560	20230919	092400	2094430	5770	5770	5770	5770	0
561	20230919	092300	2094430	5770	5770	5770	5770	0
562	20230919	092200	2094430	5770	5770	5770	5770	0
563	20230919	092100	2094430	5770	5770	5770	5770	0
564	20230919	092000	2094430	5770	5770	5770	5770	0
565	20230919	091900	2094430	5770	5770	5770	5770	0
566	20230919	091800	2094430	5770	5770	5770	5770	0
567	20230919	091700	2094430	5770	5760	5770	5760	9
568	20230919	091600	2042580	5780	5780	5780	5780	0
569	20230919	091500	2042580	5780	5780	5780	5780	1
570	20230919	091400	2036800	5760	5760	5760	5760	29
571	20230919	091300	1869760	5800	5800	5800	5800	0
572	20230919	091200	1869760	5800	5800	5800	5800	0
573	20230919	091100	1869760	5800	5800	5800	5800	0
574	20230919	091000	1869760	5800	5800	5800	5800	0
575	20230919	090900	1869760	5800	5800	5800	5800	0
576	20230919	090800	1869760	5800	5800	5800	5800	0
577	20230919	090700	1869760	5800	5800	5800	5800	2
578	20230919	090600	1858160	5810	5810	5810	5810	0
579	20230919	090500	1858160	5810	5780	5810	5780	34
580	20230919	090400	1661350	5770	5770	5770	5770	2
581	20230919	090300	1649810	5790	5790	5790	5790	0
582	20230919	090200	1649810	5790	5780	5800	5780	69
583	20230919	090100	1250860	5810	5810	5810	5810	0
584	20230919	090000	1250860	5810	5790	5810	5790	216