KissMeData/007680/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	184600	31010980	5830	5830	5830	5830	21
3	20230913	184500	31010980	5830	5830	5830	5830	0
4	20230913	184400	31010980	5830	5830	5830	5830	0
5	20230913	184300	31010980	5830	5830	5830	5830	0
6	20230913	184200	31010980	5830	5830	5830	5830	0
7	20230913	184100	31010980	5830	5830	5830	5830	0
8	20230913	184000	31010980	5830	5830	5830	5830	0
9	20230913	183900	31010980	5830	5830	5830	5830	0
10	20230913	183800	31010980	5830	5830	5830	5830	0
11	20230913	183700	31010980	5830	5830	5830	5830	0
12	20230913	183600	31010980	5830	5830	5830	5830	0
13	20230913	183500	31010980	5830	5830	5830	5830	0
14	20230913	183400	31010980	5830	5830	5830	5830	0
15	20230913	183300	31010980	5830	5830	5830	5830	0
16	20230913	183200	31010980	5830	5830	5830	5830	0
17	20230913	183100	31010980	5830	5830	5830	5830	0
18	20230913	183000	31010980	5830	5830	5830	5830	0
19	20230913	182900	31010980	5830	5830	5830	5830	0
20	20230913	182800	31010980	5830	5830	5830	5830	0
21	20230913	182700	31010980	5830	5830	5830	5830	0
22	20230913	182600	31010980	5830	5830	5830	5830	0
23	20230913	182500	31010980	5830	5830	5830	5830	0
24	20230913	182400	31010980	5830	5830	5830	5830	0
25	20230913	182300	31010980	5830	5830	5830	5830	0
26	20230913	182200	31010980	5830	5830	5830	5830	0
27	20230913	182100	31010980	5830	5830	5830	5830	0
28	20230913	182000	31010980	5830	5830	5830	5830	0
29	20230913	181900	31010980	5830	5830	5830	5830	0
30	20230913	181800	31010980	5830	5830	5830	5830	0
31	20230913	181700	31010980	5830	5830	5830	5830	0
32	20230913	181600	31010980	5830	5830	5830	5830	21
33	20230913	181500	31010980	5830	5830	5830	5830	0
34	20230913	181400	31010980	5830	5830	5830	5830	0
35	20230913	181300	31010980	5830	5830	5830	5830	0
36	20230913	181200	31010980	5830	5830	5830	5830	0
37	20230913	181100	31010980	5830	5830	5830	5830	0
38	20230913	181000	31010980	5830	5830	5830	5830	0
39	20230913	180900	31010980	5830	5830	5830	5830	0
40	20230913	180800	31010980	5830	5830	5830	5830	0
41	20230913	180700	31010980	5830	5830	5830	5830	0
42	20230913	180600	31010980	5830	5830	5830	5830	0
43	20230913	180500	31010980	5830	5830	5830	5830	0
44	20230913	180400	31010980	5830	5830	5830	5830	0
45	20230913	180300	31010980	5830	5830	5830	5830	0
46	20230913	180200	31010980	5830	5830	5830	5830	0
47	20230913	180100	31010980	5830	5830	5830	5830	0
48	20230913	180000	31010980	5830	5830	5830	5830	0
49	20230913	175900	31010980	5830	5830	5830	5830	0
50	20230913	175800	31010980	5830	5830	5830	5830	0
51	20230913	175700	31010980	5830	5830	5830	5830	0
52	20230913	175600	31010980	5830	5830	5830	5830	0
53	20230913	175500	31010980	5830	5830	5830	5830	0
54	20230913	175400	31010980	5830	5830	5830	5830	0
55	20230913	175300	31010980	5830	5830	5830	5830	0
56	20230913	175200	31010980	5830	5830	5830	5830	0
57	20230913	175100	31010980	5830	5830	5830	5830	0
58	20230913	175000	31010980	5830	5830	5830	5830	0
59	20230913	174900	31010980	5830	5830	5830	5830	0
60	20230913	174800	31010980	5830	5830	5830	5830	0
61	20230913	174700	31010980	5830	5830	5830	5830	0
62	20230913	174600	31010980	5830	5830	5830	5830	21
63	20230913	174500	31010980	5830	5830	5830	5830	0
64	20230913	174400	31010980	5830	5830	5830	5830	0
65	20230913	174300	31010980	5830	5830	5830	5830	0
66	20230913	174200	31010980	5830	5830	5830	5830	0
67	20230913	174100	31010980	5830	5830	5830	5830	0
68	20230913	174000	31010980	5830	5830	5830	5830	0
69	20230913	173900	31010980	5830	5830	5830	5830	0
70	20230913	173800	31010980	5830	5830	5830	5830	0
71	20230913	173700	31010980	5830	5830	5830	5830	0
72	20230913	173600	31010980	5830	5830	5830	5830	0
73	20230913	173500	31010980	5830	5830	5830	5830	0
74	20230913	173400	31010980	5830	5830	5830	5830	0
75	20230913	173300	31010980	5830	5830	5830	5830	0
76	20230913	173200	31010980	5830	5830	5830	5830	0
77	20230913	173100	31010980	5830	5830	5830	5830	0
78	20230913	173000	31010980	5830	5830	5830	5830	0
79	20230913	172900	31010980	5830	5830	5830	5830	0
80	20230913	172800	31010980	5830	5830	5830	5830	0
81	20230913	172700	31010980	5830	5830	5830	5830	0
82	20230913	172600	31010980	5830	5830	5830	5830	0
83	20230913	172500	31010980	5830	5830	5830	5830	0
84	20230913	172400	31010980	5830	5830	5830	5830	0
85	20230913	172300	31010980	5830	5830	5830	5830	0
86	20230913	172200	31010980	5830	5830	5830	5830	0
87	20230913	172100	31010980	5830	5830	5830	5830	0
88	20230913	172000	31010980	5830	5830	5830	5830	0
89	20230913	171900	31010980	5830	5830	5830	5830	0
90	20230913	171800	31010980	5830	5830	5830	5830	0
91	20230913	171700	31010980	5830	5830	5830	5830	0
92	20230913	171600	31010980	5830	5830	5830	5830	21
93	20230913	171500	31010980	5830	5830	5830	5830	0
94	20230913	171400	31010980	5830	5830	5830	5830	0
95	20230913	171300	31010980	5830	5830	5830	5830	0
96	20230913	171200	31010980	5830	5830	5830	5830	0
97	20230913	171100	31010980	5830	5830	5830	5830	0
98	20230913	171000	31010980	5830	5830	5830	5830	0
99	20230913	170900	31010980	5830	5830	5830	5830	0
100	20230913	170800	31010980	5830	5830	5830	5830	0
101	20230913	170700	31010980	5830	5830	5830	5830	0
102	20230913	170600	31010980	5830	5830	5830	5830	0
103	20230913	170500	31010980	5830	5830	5830	5830	0
104	20230913	170400	31010980	5830	5830	5830	5830	0
105	20230913	170300	31010980	5830	5830	5830	5830	0
106	20230913	170200	31010980	5830	5830	5830	5830	0
107	20230913	170100	31010980	5830	5830	5830	5830	0
108	20230913	170000	31010980	5830	5830	5830	5830	0
109	20230913	165900	31010980	5830	5830	5830	5830	0
110	20230913	165800	31010980	5830	5830	5830	5830	0
111	20230913	165700	31010980	5830	5830	5830	5830	0
112	20230913	165600	31010980	5830	5830	5830	5830	0
113	20230913	165500	31010980	5830	5830	5830	5830	0
114	20230913	165400	31010980	5830	5830	5830	5830	0
115	20230913	165300	31010980	5830	5830	5830	5830	0
116	20230913	165200	31010980	5830	5830	5830	5830	0
117	20230913	165100	31010980	5830	5830	5830	5830	0
118	20230913	165000	31010980	5830	5830	5830	5830	0
119	20230913	164900	31010980	5830	5830	5830	5830	0
120	20230913	164800	31010980	5830	5830	5830	5830	0
121	20230913	164700	31010980	5830	5830	5830	5830	0
122	20230913	164600	31010980	5830	5830	5830	5830	21
123	20230913	164500	31010980	5830	5830	5830	5830	0
124	20230913	164400	31010980	5830	5830	5830	5830	0
125	20230913	164300	31010980	5830	5830	5830	5830	0
126	20230913	164200	31010980	5830	5830	5830	5830	0
127	20230913	164100	31010980	5830	5830	5830	5830	0
128	20230913	164000	31010980	5830	5830	5830	5830	0
129	20230913	163900	31010980	5830	5830	5830	5830	0
130	20230913	163800	31010980	5830	5830	5830	5830	0
131	20230913	163700	31010980	5830	5830	5830	5830	0
132	20230913	163600	31010980	5830	5830	5830	5830	0
133	20230913	163500	31010980	5830	5830	5830	5830	0
134	20230913	163400	31010980	5830	5830	5830	5830	0
135	20230913	163300	31010980	5830	5830	5830	5830	0
136	20230913	163200	31010980	5830	5830	5830	5830	0
137	20230913	163100	31010980	5830	5830	5830	5830	0
138	20230913	163000	31010980	5830	5830	5830	5830	0
139	20230913	162900	31010980	5830	5830	5830	5830	0
140	20230913	162800	31010980	5830	5830	5830	5830	0
141	20230913	162700	31010980	5830	5830	5830	5830	0
142	20230913	162600	31010980	5830	5830	5830	5830	0
143	20230913	162500	31010980	5830	5830	5830	5830	0
144	20230913	162400	31010980	5830	5830	5830	5830	0
145	20230913	162300	31010980	5830	5830	5830	5830	0
146	20230913	162200	31010980	5830	5830	5830	5830	0
147	20230913	162100	31010980	5830	5830	5830	5830	0
148	20230913	162000	31010980	5830	5830	5830	5830	0
149	20230913	161900	31010980	5830	5830	5830	5830	0
150	20230913	161800	31010980	5830	5830	5830	5830	0
151	20230913	161700	31010980	5830	5830	5830	5830	0
152	20230913	161600	31010980	5830	5830	5830	5830	21
153	20230913	161500	31010980	5830	5830	5830	5830	0
154	20230913	161400	31010980	5830	5830	5830	5830	0
155	20230913	161300	31010980	5830	5830	5830	5830	0
156	20230913	161200	31010980	5830	5830	5830	5830	0
157	20230913	161100	31010980	5830	5830	5830	5830	0
158	20230913	161000	31010980	5830	5830	5830	5830	0
159	20230913	160900	31010980	5830	5830	5830	5830	0
160	20230913	160800	31010980	5830	5830	5830	5830	0
161	20230913	160700	31010980	5830	5830	5830	5830	0
162	20230913	160600	31010980	5830	5830	5830	5830	0
163	20230913	160500	31010980	5830	5830	5830	5830	0
164	20230913	160400	31010980	5830	5830	5830	5830	0
165	20230913	160300	31010980	5830	5830	5830	5830	0
166	20230913	160200	31010980	5830	5830	5830	5830	0
167	20230913	160100	31010980	5830	5830	5830	5830	0
168	20230913	160000	31010980	5830	5830	5830	5830	0
169	20230913	155900	31010980	5830	5830	5830	5830	0
170	20230913	155800	31010980	5830	5830	5830	5830	0
171	20230913	155700	31010980	5830	5830	5830	5830	0
172	20230913	155600	31010980	5830	5830	5830	5830	0
173	20230913	155500	31010980	5830	5830	5830	5830	0
174	20230913	155400	31010980	5830	5830	5830	5830	0
175	20230913	155300	31010980	5830	5830	5830	5830	0
176	20230913	155200	31010980	5830	5830	5830	5830	0
177	20230913	155100	31010980	5830	5830	5830	5830	0
178	20230913	155000	31010980	5830	5830	5830	5830	0
179	20230913	154900	31010980	5830	5830	5830	5830	0
180	20230913	154800	31010980	5830	5830	5830	5830	0
181	20230913	154700	31010980	5830	5830	5830	5830	0
182	20230913	154600	31010980	5830	5830	5830	5830	21
183	20230913	154500	31010980	5830	5830	5830	5830	0
184	20230913	154400	31010980	5830	5830	5830	5830	0
185	20230913	154300	31010980	5830	5830	5830	5830	0
186	20230913	154200	31010980	5830	5830	5830	5830	0
187	20230913	154100	31010980	5830	5830	5830	5830	0
188	20230913	154000	31010980	5830	5830	5830	5830	0
189	20230913	153900	31010980	5830	5830	5830	5830	0
190	20230913	153800	31010980	5830	5830	5830	5830	0
191	20230913	153700	31010980	5830	5830	5830	5830	0
192	20230913	153600	31010980	5830	5830	5830	5830	0
193	20230913	153500	31010980	5830	5830	5830	5830	0
194	20230913	153400	31010980	5830	5830	5830	5830	0
195	20230913	153300	31010980	5830	5830	5830	5830	0
196	20230913	153200	31010980	5830	5830	5830	5830	0
197	20230913	153100	31010980	5830	5830	5830	5830	0
198	20230913	153000	31010980	5830	5830	5830	5830	21
199	20230913	152900	30888550	5800	5800	5800	5800	0
200	20230913	152800	30888550	5800	5800	5800	5800	0
201	20230913	152700	30888550	5800	5800	5800	5800	0
202	20230913	152600	30888550	5800	5800	5800	5800	0
203	20230913	152500	30888550	5800	5800	5800	5800	0
204	20230913	152400	30888550	5800	5800	5800	5800	0
205	20230913	152300	30888550	5800	5800	5800	5800	0
206	20230913	152200	30888550	5800	5800	5800	5800	0
207	20230913	152100	30888550	5800	5800	5800	5800	0
208	20230913	152000	30888550	5800	5800	5800	5800	0
209	20230913	151900	30888550	5800	5800	5800	5800	0
210	20230913	151800	30888550	5800	5800	5800	5800	0
211	20230913	151700	30888550	5800	5800	5800	5800	0
212	20230913	151600	30888550	5800	5840	5840	5800	574
213	20230913	151500	27548980	5860	5860	5860	5860	0
214	20230913	151400	27548980	5860	5860	5860	5860	0
215	20230913	151300	27548980	5860	5860	5860	5860	0
216	20230913	151200	27548980	5860	5860	5860	5860	0
217	20230913	151100	27548980	5860	5860	5860	5860	0
218	20230913	151000	27548980	5860	5860	5860	5860	0
219	20230913	150900	27548980	5860	5860	5860	5860	0
220	20230913	150800	27548980	5860	5860	5860	5860	0
221	20230913	150700	27548980	5860	5860	5860	5860	1
222	20230913	150600	27543120	5860	5860	5860	5860	0
223	20230913	150500	27543120	5860	5860	5860	5860	0
224	20230913	150400	27543120	5860	5860	5860	5860	0
225	20230913	150300	27543120	5860	5860	5860	5860	0
226	20230913	150200	27543120	5860	5860	5860	5860	0
227	20230913	150100	27543120	5860	5860	5860	5860	0
228	20230913	150000	27543120	5860	5860	5860	5860	0
229	20230913	145900	27543120	5860	5860	5860	5860	0
230	20230913	145800	27543120	5860	5860	5860	5860	1
231	20230913	145700	27537260	5860	5860	5860	5860	0
232	20230913	145600	27537260	5860	5860	5860	5860	0
233	20230913	145500	27537260	5860	5860	5860	5860	0
234	20230913	145400	27537260	5860	5860	5860	5860	0
235	20230913	145300	27537260	5860	5860	5860	5860	0
236	20230913	145200	27537260	5860	5860	5860	5860	0
237	20230913	145100	27537260	5860	5860	5860	5860	0
238	20230913	145000	27537260	5860	5860	5860	5860	0
239	20230913	144900	27537260	5860	5860	5860	5860	0
240	20230913	144800	27537260	5860	5860	5860	5860	0
241	20230913	144700	27537260	5860	5860	5860	5860	0
242	20230913	144600	27537260	5860	5860	5860	5860	0
243	20230913	144500	27537260	5860	5860	5860	5860	0
244	20230913	144400	27537260	5860	5860	5860	5860	0
245	20230913	144300	27537260	5860	5860	5860	5860	0
246	20230913	144200	27537260	5860	5850	5860	5850	10
247	20230913	144100	27478690	5860	5860	5860	5860	0
248	20230913	144000	27478690	5860	5860	5860	5860	0
249	20230913	143900	27478690	5860	5860	5860	5860	0
250	20230913	143800	27478690	5860	5860	5860	5860	0
251	20230913	143700	27478690	5860	5860	5860	5860	0
252	20230913	143600	27478690	5860	5860	5860	5860	0
253	20230913	143500	27478690	5860	5860	5860	5860	0
254	20230913	143400	27478690	5860	5860	5860	5860	0
255	20230913	143300	27478690	5860	5860	5860	5860	0
256	20230913	143200	27478690	5860	5860	5860	5860	0
257	20230913	143100	27478690	5860	5860	5860	5860	0
258	20230913	143000	27478690	5860	5860	5860	5860	0
259	20230913	142900	27478690	5860	5860	5860	5860	0
260	20230913	142800	27478690	5860	5860	5860	5860	0
261	20230913	142700	27478690	5860	5860	5860	5860	0
262	20230913	142600	27478690	5860	5860	5860	5860	0
263	20230913	142500	27478690	5860	5860	5860	5860	0
264	20230913	142400	27478690	5860	5860	5860	5860	0
265	20230913	142300	27478690	5860	5860	5860	5860	0
266	20230913	142200	27478690	5860	5860	5860	5860	0
267	20230913	142100	27478690	5860	5860	5860	5860	0
268	20230913	142000	27478690	5860	5860	5860	5860	34
269	20230913	141900	27279450	5860	5860	5860	5860	0
270	20230913	141800	27279450	5860	5860	5860	5860	0
271	20230913	141700	27279450	5860	5860	5860	5860	0
272	20230913	141600	27279450	5860	5860	5860	5860	0
273	20230913	141500	27279450	5860	5860	5860	5860	0
274	20230913	141400	27279450	5860	5860	5860	5860	0
275	20230913	141300	27279450	5860	5860	5860	5860	0
276	20230913	141200	27279450	5860	5860	5860	5860	0
277	20230913	141100	27279450	5860	5860	5860	5860	0
278	20230913	141000	27279450	5860	5860	5860	5860	0
279	20230913	140900	27279450	5860	5860	5860	5860	0
280	20230913	140800	27279450	5860	5860	5860	5860	0
281	20230913	140700	27279450	5860	5860	5860	5860	0
282	20230913	140600	27279450	5860	5860	5860	5860	0
283	20230913	140500	27279450	5860	5860	5860	5860	1
284	20230913	140400	27273590	5860	5860	5860	5860	0
285	20230913	140300	27273590	5860	5860	5860	5860	0
286	20230913	140200	27273590	5860	5860	5860	5860	0
287	20230913	140100	27273590	5860	5860	5860	5860	0
288	20230913	140000	27273590	5860	5860	5860	5860	0
289	20230913	135900	27273590	5860	5860	5860	5860	0
290	20230913	135800	27273590	5860	5860	5860	5860	0
291	20230913	135700	27273590	5860	5860	5860	5860	0
292	20230913	135600	27273590	5860	5860	5860	5860	0
293	20230913	135500	27273590	5860	5860	5860	5860	0
294	20230913	135400	27273590	5860	5860	5860	5860	0
295	20230913	135300	27273590	5860	5860	5860	5860	0
296	20230913	135200	27273590	5860	5860	5860	5860	30
297	20230913	135100	27097790	5860	5860	5860	5860	0
298	20230913	135000	27097790	5860	5860	5860	5860	0
299	20230913	134900	27097790	5860	5860	5860	5860	0
300	20230913	134800	27097790	5860	5860	5860	5860	0
301	20230913	134700	27097790	5860	5860	5860	5860	0
302	20230913	134600	27097790	5860	5860	5860	5860	0
303	20230913	134500	27097790	5860	5860	5860	5860	0
304	20230913	134400	27097790	5860	5860	5860	5860	0
305	20230913	134300	27097790	5860	5860	5860	5860	8
306	20230913	134200	27050910	5860	5860	5860	5860	0
307	20230913	134100	27050910	5860	5860	5860	5860	0
308	20230913	134000	27050910	5860	5860	5860	5860	1
309	20230913	133900	27045050	5860	5860	5860	5860	0
310	20230913	133800	27045050	5860	5860	5860	5860	0
311	20230913	133700	27045050	5860	5860	5860	5860	0
312	20230913	133600	27045050	5860	5860	5860	5860	0
313	20230913	133500	27045050	5860	5860	5860	5860	0
314	20230913	133400	27045050	5860	5860	5860	5860	0
315	20230913	133300	27045050	5860	5860	5860	5860	0
316	20230913	133200	27045050	5860	5860	5860	5860	0
317	20230913	133100	27045050	5860	5860	5860	5860	0
318	20230913	133000	27045050	5860	5860	5860	5860	0
319	20230913	132900	27045050	5860	5860	5860	5860	0
320	20230913	132800	27045050	5860	5860	5860	5860	0
321	20230913	132700	27045050	5860	5860	5860	5860	0
322	20230913	132600	27045050	5860	5860	5860	5860	0
323	20230913	132500	27045050	5860	5860	5860	5860	0
324	20230913	132400	27045050	5860	5860	5860	5860	5
325	20230913	132300	27015750	5860	5860	5860	5860	0
326	20230913	132200	27015750	5860	5860	5860	5860	0
327	20230913	132100	27015750	5860	5860	5860	5860	0
328	20230913	132000	27015750	5860	5860	5860	5860	1
329	20230913	131900	27009890	5860	5860	5860	5860	0
330	20230913	131800	27009890	5860	5860	5860	5860	0
331	20230913	131700	27009890	5860	5860	5860	5860	0
332	20230913	131600	27009890	5860	5860	5860	5860	29
333	20230913	131500	26839950	5860	5860	5860	5860	0
334	20230913	131400	26839950	5860	5860	5860	5860	0
335	20230913	131300	26839950	5860	5860	5860	5860	0
336	20230913	131200	26839950	5860	5860	5860	5860	0
337	20230913	131100	26839950	5860	5860	5860	5860	0
338	20230913	131000	26839950	5860	5860	5860	5860	0
339	20230913	130900	26839950	5860	5860	5860	5860	0
340	20230913	130800	26839950	5860	5860	5860	5860	0
341	20230913	130700	26839950	5860	5860	5860	5860	1
342	20230913	130600	26834090	5860	5860	5860	5860	0
343	20230913	130500	26834090	5860	5860	5860	5860	0
344	20230913	130400	26834090	5860	5860	5860	5860	0
345	20230913	130300	26834090	5860	5860	5860	5860	0
346	20230913	130200	26834090	5860	5860	5860	5860	0
347	20230913	130100	26834090	5860	5860	5860	5860	0
348	20230913	130000	26834090	5860	5860	5860	5860	1
349	20230913	125900	26828230	5860	5860	5860	5860	0
350	20230913	125800	26828230	5860	5860	5860	5860	2
351	20230913	125700	26816510	5860	5860	5860	5860	0
352	20230913	125600	26816510	5860	5860	5860	5860	0
353	20230913	125500	26816510	5860	5860	5860	5860	0
354	20230913	125400	26816510	5860	5860	5860	5860	0
355	20230913	125300	26816510	5860	5860	5860	5860	0
356	20230913	125200	26816510	5860	5860	5860	5860	0
357	20230913	125100	26816510	5860	5860	5860	5860	0
358	20230913	125000	26816510	5860	5860	5860	5860	0
359	20230913	124900	26816510	5860	5860	5860	5860	0
360	20230913	124800	26816510	5860	5860	5860	5860	0
361	20230913	124700	26816510	5860	5860	5860	5860	0
362	20230913	124600	26816510	5860	5860	5860	5860	0
363	20230913	124500	26816510	5860	5860	5860	5860	0
364	20230913	124400	26816510	5860	5860	5860	5860	0
365	20230913	124300	26816510	5860	5860	5860	5860	0
366	20230913	124200	26816510	5860	5860	5860	5860	0
367	20230913	124100	26816510	5860	5860	5860	5860	0
368	20230913	124000	26816510	5860	5850	5860	5850	15
369	20230913	123900	26728750	5850	5850	5850	5850	0
370	20230913	123800	26728750	5850	5850	5850	5850	0
371	20230913	123700	26728750	5850	5850	5850	5850	0
372	20230913	123600	26728750	5850	5850	5850	5850	0
373	20230913	123500	26728750	5850	5850	5850	5850	0
374	20230913	123400	26728750	5850	5850	5850	5850	0
375	20230913	123300	26728750	5850	5850	5850	5850	0
376	20230913	123200	26728750	5850	5850	5850	5850	0
377	20230913	123100	26728750	5850	5850	5850	5850	0
378	20230913	123000	26728750	5850	5850	5850	5850	1
379	20230913	122900	26722900	5850	5850	5850	5850	1
380	20230913	122800	26717050	5800	5800	5800	5800	19
381	20230913	122700	26606850	5810	5810	5810	5810	123
382	20230913	122600	25892220	5810	5810	5810	5810	50
383	20230913	122500	25601720	5810	5810	5810	5810	100
384	20230913	122400	25020720	5810	5810	5810	5810	100
385	20230913	122300	24439720	5850	5850	5850	5850	0
386	20230913	122200	24439720	5850	5850	5850	5850	0
387	20230913	122100	24439720	5850	5850	5850	5850	0
388	20230913	122000	24439720	5850	5850	5850	5850	0
389	20230913	121900	24439720	5850	5850	5850	5850	0
390	20230913	121800	24439720	5850	5850	5850	5850	1
391	20230913	121700	24433870	5850	5850	5850	5850	0
392	20230913	121600	24433870	5850	5850	5850	5850	0
393	20230913	121500	24433870	5850	5800	5850	5800	17
394	20230913	121400	24335220	5800	5800	5800	5800	0
395	20230913	121300	24335220	5800	5810	5810	5800	50
396	20230913	121200	24045140	5850	5850	5850	5850	0
397	20230913	121100	24045140	5850	5850	5850	5850	0
398	20230913	121000	24045140	5850	5850	5850	5850	0
399	20230913	120900	24045140	5850	5850	5850	5850	0
400	20230913	120800	24045140	5850	5850	5850	5850	0
401	20230913	120700	24045140	5850	5850	5850	5850	0
402	20230913	120600	24045140	5850	5850	5850	5850	0
403	20230913	120500	24045140	5850	5850	5850	5850	0
404	20230913	120400	24045140	5850	5850	5850	5850	0
405	20230913	120300	24045140	5850	5850	5850	5850	0
406	20230913	120200	24045140	5850	5850	5850	5850	0
407	20230913	120100	24045140	5850	5850	5850	5850	0
408	20230913	120000	24045140	5850	5850	5850	5850	1
409	20230913	115900	24039290	5850	5850	5850	5850	1
410	20230913	115800	24033440	5860	5860	5860	5860	0
411	20230913	115700	24033440	5860	5850	5860	5850	19
412	20230913	115600	23922280	5850	5850	5850	5850	4
413	20230913	115500	23898880	5850	5850	5850	5850	5
414	20230913	115400	23869630	5850	5850	5850	5850	0
415	20230913	115300	23869630	5850	5850	5850	5850	0
416	20230913	115200	23869630	5850	5850	5850	5850	0
417	20230913	115100	23869630	5850	5850	5850	5850	0
418	20230913	115000	23869630	5850	5850	5850	5850	1
419	20230913	114900	23863780	5810	5810	5810	5810	0
420	20230913	114800	23863780	5810	5810	5810	5810	0
421	20230913	114700	23863780	5810	5810	5810	5810	0
422	20230913	114600	23863780	5810	5810	5810	5810	20
423	20230913	114500	23747580	5810	5810	5810	5810	0
424	20230913	114400	23747580	5810	5810	5810	5810	0
425	20230913	114300	23747580	5810	5810	5810	5810	0
426	20230913	114200	23747580	5810	5810	5810	5810	0
427	20230913	114100	23747580	5810	5840	5840	5810	100
428	20230913	114000	23163670	5840	5840	5840	5840	3
429	20230913	113900	23146150	5840	5840	5840	5840	0
430	20230913	113800	23146150	5840	5840	5840	5840	0
431	20230913	113700	23146150	5840	5840	5840	5840	0
432	20230913	113600	23146150	5840	5840	5840	5840	0
433	20230913	113500	23146150	5840	5840	5840	5840	1
434	20230913	113400	23140310	5800	5800	5800	5800	0
435	20230913	113300	23140310	5800	5800	5800	5800	0
436	20230913	113200	23140310	5800	5800	5800	5800	0
437	20230913	113100	23140310	5800	5800	5800	5800	0
438	20230913	113000	23140310	5800	5800	5800	5800	0
439	20230913	112900	23140310	5800	5800	5800	5800	0
440	20230913	112800	23140310	5800	5850	5850	5800	20
441	20230913	112700	23024260	5800	5810	5810	5800	424
442	20230913	112600	20564180	5840	5840	5840	5840	0
443	20230913	112500	20564180	5840	5840	5840	5840	0
444	20230913	112400	20564180	5840	5840	5840	5840	0
445	20230913	112300	20564180	5840	5840	5840	5840	0
446	20230913	112200	20564180	5840	5840	5840	5840	0
447	20230913	112100	20564180	5840	5840	5840	5840	0
448	20230913	112000	20564180	5840	5840	5840	5840	0
449	20230913	111900	20564180	5840	5840	5840	5840	4
450	20230913	111800	20540820	5850	5850	5850	5850	0
451	20230913	111700	20540820	5850	5850	5850	5850	0
452	20230913	111600	20540820	5850	5850	5850	5850	1
453	20230913	111500	20534970	5810	5810	5810	5810	0
454	20230913	111400	20534970	5810	5810	5810	5810	0
455	20230913	111300	20534970	5810	5810	5810	5810	40
456	20230913	111200	20302570	5810	5810	5810	5810	0
457	20230913	111100	20302570	5810	5840	5840	5810	1000
458	20230913	111000	14487240	5840	5840	5840	5840	0
459	20230913	110900	14487240	5840	5840	5840	5840	0
460	20230913	110800	14487240	5840	5840	5840	5840	0
461	20230913	110700	14487240	5840	5840	5840	5840	1
462	20230913	110600	14481400	5840	5840	5840	5840	2
463	20230913	110500	14469720	5860	5860	5860	5860	0
464	20230913	110400	14469720	5860	5860	5860	5860	20
465	20230913	110300	14352520	5860	5860	5860	5860	0
466	20230913	110200	14352520	5860	5860	5860	5860	1
467	20230913	110100	14346660	5860	5860	5860	5860	0
468	20230913	110000	14346660	5860	5860	5860	5860	1
469	20230913	105900	14340800	5850	5850	5850	5850	0
470	20230913	105800	14340800	5850	5850	5850	5850	0
471	20230913	105700	14340800	5850	5850	5850	5850	2
472	20230913	105600	14329100	5850	5850	5850	5850	1
473	20230913	105500	14323250	5820	5820	5820	5820	0
474	20230913	105400	14323250	5820	5820	5820	5820	0
475	20230913	105300	14323250	5820	5820	5820	5820	0
476	20230913	105200	14323250	5820	5820	5820	5820	0
477	20230913	105100	14323250	5820	5820	5820	5820	0
478	20230913	105000	14323250	5820	5820	5820	5820	1
479	20230913	104900	14317430	5810	5810	5810	5810	0
480	20230913	104800	14317430	5810	5830	5830	5810	6
481	20230913	104700	14282510	5830	5830	5830	5830	0
482	20230913	104600	14282510	5830	5830	5830	5830	6
483	20230913	104500	14247530	5830	5830	5830	5830	0
484	20230913	104400	14247530	5830	5830	5830	5830	0
485	20230913	104300	14247530	5830	5830	5830	5830	0
486	20230913	104200	14247530	5830	5830	5830	5830	0
487	20230913	104100	14247530	5830	5830	5830	5830	0
488	20230913	104000	14247530	5830	5870	5870	5830	2
489	20230913	103900	14235830	5870	5870	5870	5870	0
490	20230913	103800	14235830	5870	5870	5870	5870	0
491	20230913	103700	14235830	5870	5870	5870	5870	1
492	20230913	103600	14229960	5880	5880	5880	5880	0
493	20230913	103500	14229960	5880	5880	5880	5880	0
494	20230913	103400	14229960	5880	5880	5880	5880	0
495	20230913	103300	14229960	5880	5880	5880	5880	0
496	20230913	103200	14229960	5880	5880	5880	5880	0
497	20230913	103100	14229960	5880	5880	5880	5880	0
498	20230913	103000	14229960	5880	5880	5880	5880	0
499	20230913	102900	14229960	5880	5880	5880	5880	0
500	20230913	102800	14229960	5880	5880	5880	5880	0
501	20230913	102700	14229960	5880	5880	5880	5880	0
502	20230913	102600	14229960	5880	5830	5880	5820	252
503	20230913	102500	12762860	5840	5840	5840	5840	1
504	20230913	102400	12757020	5880	5880	5880	5880	0
505	20230913	102300	12757020	5880	5880	5880	5880	0
506	20230913	102200	12757020	5880	5880	5880	5880	0
507	20230913	102100	12757020	5880	5880	5880	5880	0
508	20230913	102000	12757020	5880	5880	5880	5880	0
509	20230913	101900	12757020	5880	5880	5880	5880	0
510	20230913	101800	12757020	5880	5880	5880	5880	0
511	20230913	101700	12757020	5880	5880	5880	5880	0
512	20230913	101600	12757020	5880	5880	5880	5880	1
513	20230913	101500	12751140	5880	5880	5880	5880	0
514	20230913	101400	12751140	5880	5880	5880	5880	0
515	20230913	101300	12751140	5880	5880	5880	5880	0
516	20230913	101200	12751140	5880	5880	5880	5880	0
517	20230913	101100	12751140	5880	5880	5880	5880	0
518	20230913	101000	12751140	5880	5880	5880	5880	1
519	20230913	100900	12745260	5830	5830	5830	5830	10
520	20230913	100800	12686960	5850	5850	5850	5850	0
521	20230913	100700	12686960	5850	5850	5850	5850	0
522	20230913	100600	12686960	5850	5850	5850	5850	0
523	20230913	100500	12686960	5850	5850	5850	5850	0
524	20230913	100400	12686960	5850	5850	5850	5850	0
525	20230913	100300	12686960	5850	5850	5850	5850	1
526	20230913	100200	12681110	5880	5880	5880	5880	0
527	20230913	100100	12681110	5880	5880	5880	5880	1
528	20230913	100000	12675230	5880	5880	5880	5880	0
529	20230913	095900	12675230	5880	5880	5880	5880	0
530	20230913	095800	12675230	5880	5880	5880	5880	0
531	20230913	095700	12675230	5880	5880	5880	5880	0
532	20230913	095600	12675230	5880	5880	5880	5880	0
533	20230913	095500	12675230	5880	5880	5880	5880	1
534	20230913	095400	12669350	5850	5850	5850	5850	67
535	20230913	095300	12277400	5850	5850	5850	5850	0
536	20230913	095200	12277400	5850	5850	5850	5850	0
537	20230913	095100	12277400	5850	5850	5850	5850	0
538	20230913	095000	12277400	5850	5850	5850	5850	0
539	20230913	094900	12277400	5850	5850	5850	5850	0
540	20230913	094800	12277400	5850	5850	5850	5850	0
541	20230913	094700	12277400	5850	5850	5850	5850	0
542	20230913	094600	12277400	5850	5850	5850	5850	0
543	20230913	094500	12277400	5850	5850	5850	5850	0
544	20230913	094400	12277400	5850	5850	5850	5850	0
545	20230913	094300	12277400	5850	5850	5850	5850	0
546	20230913	094200	12277400	5850	5850	5850	5850	0
547	20230913	094100	12277400	5850	5850	5850	5850	0
548	20230913	094000	12277400	5850	5850	5850	5850	0
549	20230913	093900	12277400	5850	5850	5850	5850	0
550	20230913	093800	12277400	5850	5850	5850	5850	0
551	20230913	093700	12277400	5850	5850	5850	5850	1
552	20230913	093600	12271550	5860	5860	5860	5860	0
553	20230913	093500	12271550	5860	5860	5860	5860	0
554	20230913	093400	12271550	5860	5860	5860	5860	0
555	20230913	093300	12271550	5860	5860	5860	5860	0
556	20230913	093200	12271550	5860	5860	5860	5860	0
557	20230913	093100	12271550	5860	5860	5860	5860	0
558	20230913	093000	12271550	5860	5860	5860	5860	1
559	20230913	092900	12265690	5810	5810	5810	5810	0
560	20230913	092800	12265690	5810	5850	5850	5810	438
561	20230913	092700	9718410	5880	5880	5880	5880	0
562	20230913	092600	9718410	5880	5880	5880	5880	0
563	20230913	092500	9718410	5880	5880	5880	5880	0
564	20230913	092400	9718410	5880	5880	5880	5880	0
565	20230913	092300	9718410	5880	5880	5880	5880	0
566	20230913	092200	9718410	5880	5880	5880	5880	0
567	20230913	092100	9718410	5880	5880	5880	5880	0
568	20230913	092000	9718410	5880	5880	5880	5880	0
569	20230913	091900	9718410	5880	5880	5880	5880	0
570	20230913	091800	9718410	5880	5880	5880	5880	0
571	20230913	091700	9718410	5880	5880	5880	5880	1
572	20230913	091600	9712530	5850	5850	5850	5850	0
573	20230913	091500	9712530	5850	5850	5850	5850	0
574	20230913	091400	9712530	5850	5850	5850	5850	61
575	20230913	091300	9355680	5850	5850	5850	5850	0
576	20230913	091200	9355680	5850	5850	5850	5850	0
577	20230913	091100	9355680	5850	5850	5850	5850	0
578	20230913	091000	9355680	5850	5850	5850	5850	0
579	20230913	090900	9355680	5850	5850	5850	5850	0
580	20230913	090800	9355680	5850	5850	5850	5850	1
581	20230913	090700	9349830	5810	5810	5810	5810	0
582	20230913	090600	9349830	5810	5850	5850	5810	341
583	20230913	090500	7358460	5890	5890	5890	5890	0
584	20230913	090400	7358460	5890	5890	5890	5890	1
585	20230913	090300	7352570	5840	5840	5840	5840	0
586	20230913	090200	7352570	5840	5840	5840	5840	1
587	20230913	090100	7346730	5840	5890	5890	5840	68
588	20230913	090000	6949560	5840	5830	5840	5830	1190