KissMeData/007680/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	184700	21271830	5600	5600	5600	5600	376
3	20230926	184600	21271830	5600	5600	5600	5600	0
4	20230926	184500	21271830	5600	5600	5600	5600	0
5	20230926	184400	21271830	5600	5600	5600	5600	0
6	20230926	184300	21271830	5600	5600	5600	5600	0
7	20230926	184200	21271830	5600	5600	5600	5600	0
8	20230926	184100	21271830	5600	5600	5600	5600	0
9	20230926	184000	21271830	5600	5600	5600	5600	0
10	20230926	183900	21271830	5600	5600	5600	5600	0
11	20230926	183800	21271830	5600	5600	5600	5600	0
12	20230926	183700	21271830	5600	5600	5600	5600	0
13	20230926	183600	21271830	5600	5600	5600	5600	0
14	20230926	183500	21271830	5600	5600	5600	5600	0
15	20230926	183400	21271830	5600	5600	5600	5600	0
16	20230926	183300	21271830	5600	5600	5600	5600	0
17	20230926	183200	21271830	5600	5600	5600	5600	0
18	20230926	183100	21271830	5600	5600	5600	5600	0
19	20230926	183000	21271830	5600	5600	5600	5600	0
20	20230926	182900	21271830	5600	5600	5600	5600	0
21	20230926	182800	21271830	5600	5600	5600	5600	0
22	20230926	182700	21271830	5600	5600	5600	5600	0
23	20230926	182600	21271830	5600	5600	5600	5600	0
24	20230926	182500	21271830	5600	5600	5600	5600	0
25	20230926	182400	21271830	5600	5600	5600	5600	0
26	20230926	182300	21271830	5600	5600	5600	5600	0
27	20230926	182200	21271830	5600	5600	5600	5600	0
28	20230926	182100	21271830	5600	5600	5600	5600	0
29	20230926	182000	21271830	5600	5600	5600	5600	0
30	20230926	181900	21271830	5600	5600	5600	5600	0
31	20230926	181800	21271830	5600	5600	5600	5600	0
32	20230926	181700	21271830	5600	5600	5600	5600	376
33	20230926	181600	21271830	5600	5600	5600	5600	0
34	20230926	181500	21271830	5600	5600	5600	5600	0
35	20230926	181400	21271830	5600	5600	5600	5600	0
36	20230926	181300	21271830	5600	5600	5600	5600	0
37	20230926	181200	21271830	5600	5600	5600	5600	0
38	20230926	181100	21271830	5600	5600	5600	5600	0
39	20230926	181000	21271830	5600	5600	5600	5600	0
40	20230926	180900	21271830	5600	5600	5600	5600	0
41	20230926	180800	21271830	5600	5600	5600	5600	0
42	20230926	180700	21271830	5600	5600	5600	5600	0
43	20230926	180600	21271830	5600	5600	5600	5600	0
44	20230926	180500	21271830	5600	5600	5600	5600	0
45	20230926	180400	21271830	5600	5600	5600	5600	0
46	20230926	180300	21271830	5600	5600	5600	5600	0
47	20230926	180200	21271830	5600	5600	5600	5600	0
48	20230926	180100	21271830	5600	5600	5600	5600	0
49	20230926	180000	21271830	5600	5600	5600	5600	0
50	20230926	175900	21271830	5600	5600	5600	5600	0
51	20230926	175800	21271830	5600	5600	5600	5600	0
52	20230926	175700	21271830	5600	5600	5600	5600	0
53	20230926	175600	21271830	5600	5600	5600	5600	0
54	20230926	175500	21271830	5600	5600	5600	5600	0
55	20230926	175400	21271830	5600	5600	5600	5600	0
56	20230926	175300	21271830	5600	5600	5600	5600	0
57	20230926	175200	21271830	5600	5600	5600	5600	0
58	20230926	175100	21271830	5600	5600	5600	5600	0
59	20230926	175000	21271830	5600	5600	5600	5600	0
60	20230926	174900	21271830	5600	5600	5600	5600	0
61	20230926	174800	21271830	5600	5600	5600	5600	0
62	20230926	174700	21271830	5600	5600	5600	5600	376
63	20230926	174600	21271830	5600	5600	5600	5600	0
64	20230926	174500	21271830	5600	5600	5600	5600	0
65	20230926	174400	21271830	5600	5600	5600	5600	0
66	20230926	174300	21271830	5600	5600	5600	5600	0
67	20230926	174200	21271830	5600	5600	5600	5600	0
68	20230926	174100	21271830	5600	5600	5600	5600	0
69	20230926	174000	21271830	5600	5600	5600	5600	0
70	20230926	173900	21271830	5600	5600	5600	5600	0
71	20230926	173800	21271830	5600	5600	5600	5600	0
72	20230926	173700	21271830	5600	5600	5600	5600	0
73	20230926	173600	21271830	5600	5600	5600	5600	0
74	20230926	173500	21271830	5600	5600	5600	5600	0
75	20230926	173400	21271830	5600	5600	5600	5600	0
76	20230926	173300	21271830	5600	5600	5600	5600	0
77	20230926	173200	21271830	5600	5600	5600	5600	0
78	20230926	173100	21271830	5600	5600	5600	5600	0
79	20230926	173000	21271830	5600	5600	5600	5600	0
80	20230926	172900	21271830	5600	5600	5600	5600	0
81	20230926	172800	21271830	5600	5600	5600	5600	0
82	20230926	172700	21271830	5600	5600	5600	5600	0
83	20230926	172600	21271830	5600	5600	5600	5600	0
84	20230926	172500	21271830	5600	5600	5600	5600	0
85	20230926	172400	21271830	5600	5600	5600	5600	0
86	20230926	172300	21271830	5600	5600	5600	5600	0
87	20230926	172200	21271830	5600	5600	5600	5600	0
88	20230926	172100	21271830	5600	5600	5600	5600	0
89	20230926	172000	21271830	5600	5600	5600	5600	0
90	20230926	171900	21271830	5600	5600	5600	5600	0
91	20230926	171800	21271830	5600	5600	5600	5600	0
92	20230926	171700	21271830	5600	5600	5600	5600	376
93	20230926	171600	21271830	5600	5600	5600	5600	0
94	20230926	171500	21271830	5600	5600	5600	5600	0
95	20230926	171400	21271830	5600	5600	5600	5600	0
96	20230926	171300	21271830	5600	5600	5600	5600	0
97	20230926	171200	21271830	5600	5600	5600	5600	0
98	20230926	171100	21271830	5600	5600	5600	5600	0
99	20230926	171000	21271830	5600	5600	5600	5600	0
100	20230926	170900	21271830	5600	5600	5600	5600	0
101	20230926	170800	21271830	5600	5600	5600	5600	0
102	20230926	170700	21271830	5600	5600	5600	5600	0
103	20230926	170600	21271830	5600	5600	5600	5600	0
104	20230926	170500	21271830	5600	5600	5600	5600	0
105	20230926	170400	21271830	5600	5600	5600	5600	0
106	20230926	170300	21271830	5600	5600	5600	5600	0
107	20230926	170200	21271830	5600	5600	5600	5600	0
108	20230926	170100	21271830	5600	5600	5600	5600	0
109	20230926	170000	21271830	5600	5600	5600	5600	0
110	20230926	165900	21271830	5600	5600	5600	5600	0
111	20230926	165800	21271830	5600	5600	5600	5600	0
112	20230926	165700	21271830	5600	5600	5600	5600	0
113	20230926	165600	21271830	5600	5600	5600	5600	0
114	20230926	165500	21271830	5600	5600	5600	5600	0
115	20230926	165400	21271830	5600	5600	5600	5600	0
116	20230926	165300	21271830	5600	5600	5600	5600	0
117	20230926	165200	21271830	5600	5600	5600	5600	0
118	20230926	165100	21271830	5600	5600	5600	5600	0
119	20230926	165000	21271830	5600	5600	5600	5600	0
120	20230926	164900	21271830	5600	5600	5600	5600	0
121	20230926	164800	21271830	5600	5600	5600	5600	0
122	20230926	164700	21271830	5600	5600	5600	5600	376
123	20230926	164600	21271830	5600	5600	5600	5600	0
124	20230926	164500	21271830	5600	5600	5600	5600	0
125	20230926	164400	21271830	5600	5600	5600	5600	0
126	20230926	164300	21271830	5600	5600	5600	5600	0
127	20230926	164200	21271830	5600	5600	5600	5600	0
128	20230926	164100	21271830	5600	5600	5600	5600	0
129	20230926	164000	21271830	5600	5600	5600	5600	0
130	20230926	163900	21271830	5600	5600	5600	5600	0
131	20230926	163800	21271830	5600	5600	5600	5600	0
132	20230926	163700	21271830	5600	5600	5600	5600	0
133	20230926	163600	21271830	5600	5600	5600	5600	0
134	20230926	163500	21271830	5600	5600	5600	5600	0
135	20230926	163400	21271830	5600	5600	5600	5600	0
136	20230926	163300	21271830	5600	5600	5600	5600	0
137	20230926	163200	21271830	5600	5600	5600	5600	0
138	20230926	163100	21271830	5600	5600	5600	5600	0
139	20230926	163000	21271830	5600	5600	5600	5600	0
140	20230926	162900	21271830	5600	5600	5600	5600	0
141	20230926	162800	21271830	5600	5600	5600	5600	0
142	20230926	162700	21271830	5600	5600	5600	5600	0
143	20230926	162600	21271830	5600	5600	5600	5600	0
144	20230926	162500	21271830	5600	5600	5600	5600	0
145	20230926	162400	21271830	5600	5600	5600	5600	0
146	20230926	162300	21271830	5600	5600	5600	5600	0
147	20230926	162200	21271830	5600	5600	5600	5600	0
148	20230926	162100	21271830	5600	5600	5600	5600	0
149	20230926	162000	21271830	5600	5600	5600	5600	0
150	20230926	161900	21271830	5600	5600	5600	5600	0
151	20230926	161800	21271830	5600	5600	5600	5600	0
152	20230926	161700	21271830	5600	5600	5600	5600	376
153	20230926	161600	21271830	5600	5600	5600	5600	0
154	20230926	161500	21271830	5600	5600	5600	5600	0
155	20230926	161400	21271830	5600	5600	5600	5600	0
156	20230926	161300	21271830	5600	5600	5600	5600	0
157	20230926	161200	21271830	5600	5600	5600	5600	0
158	20230926	161100	21271830	5600	5600	5600	5600	0
159	20230926	161000	21271830	5600	5600	5600	5600	0
160	20230926	160900	21271830	5600	5600	5600	5600	0
161	20230926	160800	21271830	5600	5600	5600	5600	0
162	20230926	160700	21271830	5600	5600	5600	5600	0
163	20230926	160600	21271830	5600	5600	5600	5600	0
164	20230926	160500	21271830	5600	5600	5600	5600	0
165	20230926	160400	21271830	5600	5600	5600	5600	0
166	20230926	160300	21271830	5600	5600	5600	5600	0
167	20230926	160200	21271830	5600	5600	5600	5600	0
168	20230926	160100	21271830	5600	5600	5600	5600	0
169	20230926	160000	21271830	5600	5600	5600	5600	0
170	20230926	155900	21271830	5600	5600	5600	5600	0
171	20230926	155800	21271830	5600	5600	5600	5600	0
172	20230926	155700	21271830	5600	5600	5600	5600	0
173	20230926	155600	21271830	5600	5600	5600	5600	0
174	20230926	155500	21271830	5600	5600	5600	5600	0
175	20230926	155400	21271830	5600	5600	5600	5600	0
176	20230926	155300	21271830	5600	5600	5600	5600	0
177	20230926	155200	21271830	5600	5600	5600	5600	0
178	20230926	155100	21271830	5600	5600	5600	5600	0
179	20230926	155000	21271830	5600	5600	5600	5600	0
180	20230926	154900	21271830	5600	5600	5600	5600	0
181	20230926	154800	21271830	5600	5600	5600	5600	0
182	20230926	154700	21271830	5600	5600	5600	5600	376
183	20230926	154600	21271830	5600	5600	5600	5600	0
184	20230926	154500	21271830	5600	5600	5600	5600	0
185	20230926	154400	21271830	5600	5600	5600	5600	0
186	20230926	154300	21271830	5600	5600	5600	5600	0
187	20230926	154200	21271830	5600	5600	5600	5600	0
188	20230926	154100	21271830	5600	5600	5600	5600	0
189	20230926	154000	21271830	5600	5600	5600	5600	0
190	20230926	153900	21271830	5600	5600	5600	5600	0
191	20230926	153800	21271830	5600	5600	5600	5600	0
192	20230926	153700	21271830	5600	5600	5600	5600	0
193	20230926	153600	21271830	5600	5600	5600	5600	0
194	20230926	153500	21271830	5600	5600	5600	5600	0
195	20230926	153400	21271830	5600	5600	5600	5600	0
196	20230926	153300	21271830	5600	5600	5600	5600	0
197	20230926	153200	21271830	5600	5600	5600	5600	0
198	20230926	153100	21271830	5600	5600	5600	5600	0
199	20230926	153000	21271830	5600	5600	5600	5600	376
200	20230926	152900	19166230	5660	5660	5660	5660	0
201	20230926	152800	19166230	5660	5660	5660	5660	0
202	20230926	152700	19166230	5660	5660	5660	5660	0
203	20230926	152600	19166230	5660	5660	5660	5660	0
204	20230926	152500	19166230	5660	5660	5660	5660	0
205	20230926	152400	19166230	5660	5660	5660	5660	0
206	20230926	152300	19166230	5660	5660	5660	5660	0
207	20230926	152200	19166230	5660	5660	5660	5660	0
208	20230926	152100	19166230	5660	5660	5660	5660	0
209	20230926	152000	19166230	5660	5660	5660	5660	0
210	20230926	151900	19166230	5660	5660	5660	5660	0
211	20230926	151800	19166230	5660	5660	5660	5660	1
212	20230926	151700	19160570	5650	5650	5650	5650	0
213	20230926	151600	19160570	5650	5650	5650	5650	0
214	20230926	151500	19160570	5650	5650	5650	5650	0
215	20230926	151400	19160570	5650	5650	5650	5650	0
216	20230926	151300	19160570	5650	5650	5650	5650	0
217	20230926	151200	19160570	5650	5650	5650	5650	0
218	20230926	151100	19160570	5650	5650	5650	5650	100
219	20230926	151000	18595570	5650	5650	5650	5650	4
220	20230926	150900	18572970	5650	5650	5650	5650	44
221	20230926	150800	18324370	5650	5650	5650	5650	0
222	20230926	150700	18324370	5650	5650	5650	5650	0
223	20230926	150600	18324370	5650	5650	5650	5650	0
224	20230926	150500	18324370	5650	5650	5650	5650	0
225	20230926	150400	18324370	5650	5650	5650	5650	2
226	20230926	150300	18313070	5600	5600	5600	5600	0
227	20230926	150200	18313070	5600	5600	5600	5600	0
228	20230926	150100	18313070	5600	5600	5600	5600	0
229	20230926	150000	18313070	5600	5600	5600	5600	0
230	20230926	145900	18313070	5600	5600	5600	5600	0
231	20230926	145800	18313070	5600	5600	5600	5600	29
232	20230926	145700	18150670	5650	5650	5650	5650	0
233	20230926	145600	18150670	5650	5650	5650	5650	0
234	20230926	145500	18150670	5650	5650	5650	5650	0
235	20230926	145400	18150670	5650	5650	5650	5650	0
236	20230926	145300	18150670	5650	5650	5650	5650	0
237	20230926	145200	18150670	5650	5650	5650	5650	0
238	20230926	145100	18150670	5650	5610	5650	5610	283
239	20230926	145000	16558830	5600	5600	5600	5600	105
240	20230926	144900	15970830	5610	5610	5610	5610	0
241	20230926	144800	15970830	5610	5620	5620	5610	140
242	20230926	144700	15185070	5640	5640	5640	5640	0
243	20230926	144600	15185070	5640	5640	5640	5640	0
244	20230926	144500	15185070	5640	5640	5640	5640	0
245	20230926	144400	15185070	5640	5640	5640	5640	0
246	20230926	144300	15185070	5640	5640	5640	5640	0
247	20230926	144200	15185070	5640	5640	5640	5640	0
248	20230926	144100	15185070	5640	5640	5640	5640	0
249	20230926	144000	15185070	5640	5640	5640	5640	0
250	20230926	143900	15185070	5640	5640	5640	5640	0
251	20230926	143800	15185070	5640	5640	5640	5640	0
252	20230926	143700	15185070	5640	5640	5640	5640	3
253	20230926	143600	15168150	5640	5640	5640	5640	0
254	20230926	143500	15168150	5640	5640	5640	5640	1
255	20230926	143400	15162510	5630	5630	5630	5630	0
256	20230926	143300	15162510	5630	5630	5630	5630	0
257	20230926	143200	15162510	5630	5630	5630	5630	0
258	20230926	143100	15162510	5630	5630	5630	5630	0
259	20230926	143000	15162510	5630	5630	5630	5630	0
260	20230926	142900	15162510	5630	5630	5630	5630	0
261	20230926	142800	15162510	5630	5630	5630	5630	0
262	20230926	142700	15162510	5630	5630	5630	5630	0
263	20230926	142600	15162510	5630	5630	5630	5630	0
264	20230926	142500	15162510	5630	5630	5630	5630	0
265	20230926	142400	15162510	5630	5630	5630	5630	0
266	20230926	142300	15162510	5630	5630	5630	5630	0
267	20230926	142200	15162510	5630	5630	5630	5630	0
268	20230926	142100	15162510	5630	5630	5630	5630	0
269	20230926	142000	15162510	5630	5630	5630	5630	0
270	20230926	141900	15162510	5630	5630	5630	5630	0
271	20230926	141800	15162510	5630	5630	5630	5630	0
272	20230926	141700	15162510	5630	5630	5630	5630	0
273	20230926	141600	15162510	5630	5630	5630	5630	0
274	20230926	141500	15162510	5630	5630	5630	5630	0
275	20230926	141400	15162510	5630	5630	5630	5630	0
276	20230926	141300	15162510	5630	5630	5630	5630	0
277	20230926	141200	15162510	5630	5630	5630	5630	0
278	20230926	141100	15162510	5630	5630	5630	5630	0
279	20230926	141000	15162510	5630	5630	5630	5630	0
280	20230926	140900	15162510	5630	5630	5630	5630	0
281	20230926	140800	15162510	5630	5630	5630	5630	0
282	20230926	140700	15162510	5630	5630	5630	5630	0
283	20230926	140600	15162510	5630	5630	5630	5630	0
284	20230926	140500	15162510	5630	5640	5640	5630	47
285	20230926	140400	14897450	5640	5640	5640	5640	0
286	20230926	140300	14897450	5640	5640	5640	5640	0
287	20230926	140200	14897450	5640	5640	5640	5640	0
288	20230926	140100	14897450	5640	5640	5640	5640	0
289	20230926	140000	14897450	5640	5640	5640	5640	6
290	20230926	135900	14863610	5660	5660	5660	5660	1
291	20230926	135800	14857950	5640	5640	5640	5640	0
292	20230926	135700	14857950	5640	5640	5640	5640	0
293	20230926	135600	14857950	5640	5640	5640	5640	0
294	20230926	135500	14857950	5640	5640	5640	5640	0
295	20230926	135400	14857950	5640	5640	5640	5640	0
296	20230926	135300	14857950	5640	5640	5640	5640	0
297	20230926	135200	14857950	5640	5640	5640	5640	0
298	20230926	135100	14857950	5640	5640	5640	5640	0
299	20230926	135000	14857950	5640	5640	5640	5640	0
300	20230926	134900	14857950	5640	5640	5640	5640	0
301	20230926	134800	14857950	5640	5640	5640	5640	0
302	20230926	134700	14857950	5640	5640	5640	5640	0
303	20230926	134600	14857950	5640	5640	5640	5640	0
304	20230926	134500	14857950	5640	5640	5640	5640	0
305	20230926	134400	14857950	5640	5640	5640	5640	0
306	20230926	134300	14857950	5640	5650	5650	5640	30
307	20230926	134200	14688550	5660	5660	5660	5660	0
308	20230926	134100	14688550	5660	5660	5660	5660	0
309	20230926	134000	14688550	5660	5660	5660	5660	0
310	20230926	133900	14688550	5660	5660	5660	5660	0
311	20230926	133800	14688550	5660	5660	5660	5660	0
312	20230926	133700	14688550	5660	5660	5660	5660	0
313	20230926	133600	14688550	5660	5660	5660	5660	0
314	20230926	133500	14688550	5660	5660	5660	5660	0
315	20230926	133400	14688550	5660	5660	5660	5660	125
316	20230926	133300	13981050	5660	5660	5660	5660	0
317	20230926	133200	13981050	5660	5660	5660	5660	0
318	20230926	133100	13981050	5660	5660	5660	5660	0
319	20230926	133000	13981050	5660	5660	5660	5660	0
320	20230926	132900	13981050	5660	5660	5660	5660	0
321	20230926	132800	13981050	5660	5660	5660	5660	0
322	20230926	132700	13981050	5660	5660	5660	5660	0
323	20230926	132600	13981050	5660	5660	5660	5660	0
324	20230926	132500	13981050	5660	5660	5660	5660	0
325	20230926	132400	13981050	5660	5660	5660	5660	0
326	20230926	132300	13981050	5660	5660	5660	5660	0
327	20230926	132200	13981050	5660	5660	5660	5660	50
328	20230926	132100	13698050	5670	5670	5670	5670	0
329	20230926	132000	13698050	5670	5670	5670	5670	0
330	20230926	131900	13698050	5670	5670	5670	5670	0
331	20230926	131800	13698050	5670	5670	5670	5670	0
332	20230926	131700	13698050	5670	5670	5670	5670	0
333	20230926	131600	13698050	5670	5670	5670	5670	0
334	20230926	131500	13698050	5670	5670	5670	5670	0
335	20230926	131400	13698050	5670	5670	5670	5670	0
336	20230926	131300	13698050	5670	5670	5670	5670	0
337	20230926	131200	13698050	5670	5670	5670	5670	0
338	20230926	131100	13698050	5670	5670	5670	5670	0
339	20230926	131000	13698050	5670	5670	5670	5670	0
340	20230926	130900	13698050	5670	5670	5670	5670	0
341	20230926	130800	13698050	5670	5670	5670	5670	0
342	20230926	130700	13698050	5670	5670	5670	5670	0
343	20230926	130600	13698050	5670	5670	5670	5670	0
344	20230926	130500	13698050	5670	5670	5670	5670	0
345	20230926	130400	13698050	5670	5670	5670	5670	0
346	20230926	130300	13698050	5670	5670	5670	5670	0
347	20230926	130200	13698050	5670	5670	5670	5670	0
348	20230926	130100	13698050	5670	5670	5670	5670	0
349	20230926	130000	13698050	5670	5670	5670	5670	0
350	20230926	125900	13698050	5670	5670	5670	5670	0
351	20230926	125800	13698050	5670	5670	5670	5670	1
352	20230926	125700	13692380	5640	5640	5640	5640	0
353	20230926	125600	13692380	5640	5640	5640	5640	0
354	20230926	125500	13692380	5640	5640	5640	5640	0
355	20230926	125400	13692380	5640	5640	5640	5640	0
356	20230926	125300	13692380	5640	5640	5640	5640	0
357	20230926	125200	13692380	5640	5640	5640	5640	4
358	20230926	125100	13669820	5640	5640	5640	5640	0
359	20230926	125000	13669820	5640	5660	5660	5640	73
360	20230926	124900	13257040	5650	5660	5660	5650	15
361	20230926	124800	13172250	5670	5670	5670	5670	0
362	20230926	124700	13172250	5670	5670	5670	5670	0
363	20230926	124600	13172250	5670	5670	5670	5670	0
364	20230926	124500	13172250	5670	5670	5670	5670	0
365	20230926	124400	13172250	5670	5670	5670	5670	0
366	20230926	124300	13172250	5670	5670	5670	5670	0
367	20230926	124200	13172250	5670	5670	5670	5670	0
368	20230926	124100	13172250	5670	5670	5670	5670	0
369	20230926	124000	13172250	5670	5670	5670	5670	0
370	20230926	123900	13172250	5670	5670	5670	5670	0
371	20230926	123800	13172250	5670	5670	5670	5670	1
372	20230926	123700	13166580	5650	5650	5650	5650	0
373	20230926	123600	13166580	5650	5650	5650	5650	0
374	20230926	123500	13166580	5650	5650	5650	5650	0
375	20230926	123400	13166580	5650	5650	5650	5650	0
376	20230926	123300	13166580	5650	5650	5650	5650	0
377	20230926	123200	13166580	5650	5650	5650	5650	0
378	20230926	123100	13166580	5650	5650	5650	5650	0
379	20230926	123000	13166580	5650	5650	5650	5650	0
380	20230926	122900	13166580	5650	5650	5650	5650	0
381	20230926	122800	13166580	5650	5650	5650	5650	0
382	20230926	122700	13166580	5650	5650	5650	5650	0
383	20230926	122600	13166580	5650	5650	5650	5650	0
384	20230926	122500	13166580	5650	5650	5650	5650	1
385	20230926	122400	13160930	5680	5680	5680	5680	0
386	20230926	122300	13160930	5680	5680	5680	5680	0
387	20230926	122200	13160930	5680	5680	5680	5680	0
388	20230926	122100	13160930	5680	5680	5680	5680	0
389	20230926	122000	13160930	5680	5680	5680	5680	0
390	20230926	121900	13160930	5680	5680	5680	5680	0
391	20230926	121800	13160930	5680	5670	5680	5670	100
392	20230926	121700	12593440	5680	5680	5680	5680	0
393	20230926	121600	12593440	5680	5680	5680	5680	0
394	20230926	121500	12593440	5680	5680	5680	5680	0
395	20230926	121400	12593440	5680	5680	5680	5680	0
396	20230926	121300	12593440	5680	5680	5680	5680	0
397	20230926	121200	12593440	5680	5680	5680	5680	1
398	20230926	121100	12587760	5650	5650	5650	5650	0
399	20230926	121000	12587760	5650	5650	5650	5650	0
400	20230926	120900	12587760	5650	5650	5650	5650	0
401	20230926	120800	12587760	5650	5650	5650	5650	0
402	20230926	120700	12587760	5650	5650	5650	5650	0
403	20230926	120600	12587760	5650	5650	5650	5650	0
404	20230926	120500	12587760	5650	5650	5650	5650	0
405	20230926	120400	12587760	5650	5650	5650	5650	0
406	20230926	120300	12587760	5650	5650	5650	5650	0
407	20230926	120200	12587760	5650	5650	5650	5650	0
408	20230926	120100	12587760	5650	5650	5650	5650	0
409	20230926	120000	12587760	5650	5650	5650	5650	0
410	20230926	115900	12587760	5650	5650	5650	5650	0
411	20230926	115800	12587760	5650	5650	5650	5650	0
412	20230926	115700	12587760	5650	5650	5650	5650	0
413	20230926	115600	12587760	5650	5650	5650	5650	0
414	20230926	115500	12587760	5650	5650	5650	5650	0
415	20230926	115400	12587760	5650	5650	5650	5650	0
416	20230926	115300	12587760	5650	5650	5650	5650	0
417	20230926	115200	12587760	5650	5650	5650	5650	0
418	20230926	115100	12587760	5650	5650	5650	5650	0
419	20230926	115000	12587760	5650	5650	5650	5650	0
420	20230926	114900	12587760	5650	5650	5650	5650	0
421	20230926	114800	12587760	5650	5650	5650	5650	0
422	20230926	114700	12587760	5650	5650	5650	5650	0
423	20230926	114600	12587760	5650	5650	5650	5650	1
424	20230926	114500	12582110	5680	5680	5680	5680	0
425	20230926	114400	12582110	5680	5680	5680	5680	0
426	20230926	114300	12582110	5680	5680	5680	5680	0
427	20230926	114200	12582110	5680	5680	5680	5680	0
428	20230926	114100	12582110	5680	5680	5680	5680	0
429	20230926	114000	12582110	5680	5680	5680	5680	0
430	20230926	113900	12582110	5680	5680	5680	5680	0
431	20230926	113800	12582110	5680	5680	5680	5680	0
432	20230926	113700	12582110	5680	5680	5680	5680	0
433	20230926	113600	12582110	5680	5680	5680	5680	0
434	20230926	113500	12582110	5680	5680	5680	5680	0
435	20230926	113400	12582110	5680	5680	5680	5680	0
436	20230926	113300	12582110	5680	5680	5680	5680	0
437	20230926	113200	12582110	5680	5680	5680	5680	0
438	20230926	113100	12582110	5680	5680	5680	5680	0
439	20230926	113000	12582110	5680	5680	5680	5680	27
440	20230926	112900	12428750	5690	5690	5690	5690	0
441	20230926	112800	12428750	5690	5690	5690	5690	0
442	20230926	112700	12428750	5690	5680	5690	5680	41
443	20230926	112600	12195860	5690	5690	5690	5690	0
444	20230926	112500	12195860	5690	5690	5690	5690	0
445	20230926	112400	12195860	5690	5690	5690	5690	0
446	20230926	112300	12195860	5690	5690	5690	5690	0
447	20230926	112200	12195860	5690	5690	5690	5690	0
448	20230926	112100	12195860	5690	5690	5690	5690	0
449	20230926	112000	12195860	5690	5690	5690	5690	0
450	20230926	111900	12195860	5690	5690	5690	5690	0
451	20230926	111800	12195860	5690	5690	5690	5690	0
452	20230926	111700	12195860	5690	5690	5690	5690	0
453	20230926	111600	12195860	5690	5690	5690	5690	0
454	20230926	111500	12195860	5690	5690	5690	5690	0
455	20230926	111400	12195860	5690	5690	5690	5690	0
456	20230926	111300	12195860	5690	5680	5690	5680	51
457	20230926	111200	11906170	5680	5680	5680	5680	0
458	20230926	111100	11906170	5680	5680	5680	5680	0
459	20230926	111000	11906170	5680	5680	5680	5680	0
460	20230926	110900	11906170	5680	5680	5680	5680	0
461	20230926	110800	11906170	5680	5680	5680	5680	0
462	20230926	110700	11906170	5680	5680	5680	5680	0
463	20230926	110600	11906170	5680	5680	5680	5680	0
464	20230926	110500	11906170	5680	5680	5680	5680	0
465	20230926	110400	11906170	5680	5680	5680	5680	0
466	20230926	110300	11906170	5680	5690	5690	5680	357
467	20230926	110200	9878350	5690	5690	5690	5690	1
468	20230926	110100	9872660	5690	5690	5690	5690	0
469	20230926	110000	9872660	5690	5690	5690	5690	0
470	20230926	105900	9872660	5690	5690	5690	5690	0
471	20230926	105800	9872660	5690	5690	5690	5690	0
472	20230926	105700	9872660	5690	5690	5690	5690	0
473	20230926	105600	9872660	5690	5690	5690	5690	0
474	20230926	105500	9872660	5690	5690	5690	5690	440
475	20230926	105400	7369060	5690	5690	5690	5690	1
476	20230926	105300	7363370	5680	5680	5680	5680	0
477	20230926	105200	7363370	5680	5680	5680	5680	295
478	20230926	105100	5687770	5680	5680	5680	5680	1
479	20230926	105000	5682090	5640	5640	5640	5640	0
480	20230926	104900	5682090	5640	5640	5640	5640	0
481	20230926	104800	5682090	5640	5640	5640	5640	0
482	20230926	104700	5682090	5640	5640	5640	5640	0
483	20230926	104600	5682090	5640	5640	5640	5640	0
484	20230926	104500	5682090	5640	5640	5640	5640	0
485	20230926	104400	5682090	5640	5640	5640	5640	0
486	20230926	104300	5682090	5640	5640	5640	5640	0
487	20230926	104200	5682090	5640	5640	5640	5640	0
488	20230926	104100	5682090	5640	5640	5640	5640	0
489	20230926	104000	5682090	5640	5640	5640	5640	0
490	20230926	103900	5682090	5640	5640	5640	5640	1
491	20230926	103800	5676450	5680	5680	5680	5680	0
492	20230926	103700	5676450	5680	5680	5680	5680	0
493	20230926	103600	5676450	5680	5680	5680	5680	0
494	20230926	103500	5676450	5680	5680	5680	5680	0
495	20230926	103400	5676450	5680	5680	5680	5680	0
496	20230926	103300	5676450	5680	5680	5680	5680	0
497	20230926	103200	5676450	5680	5680	5680	5680	0
498	20230926	103100	5676450	5680	5680	5680	5680	1
499	20230926	103000	5670770	5680	5680	5680	5680	0
500	20230926	102900	5670770	5680	5680	5680	5680	0
501	20230926	102800	5670770	5680	5680	5680	5680	0
502	20230926	102700	5670770	5680	5680	5680	5680	0
503	20230926	102600	5670770	5680	5680	5680	5680	1
504	20230926	102500	5665090	5630	5630	5630	5630	0
505	20230926	102400	5665090	5630	5630	5630	5630	1
506	20230926	102300	5659460	5680	5680	5680	5680	0
507	20230926	102200	5659460	5680	5680	5680	5680	0
508	20230926	102100	5659460	5680	5680	5680	5680	0
509	20230926	102000	5659460	5680	5680	5680	5680	0
510	20230926	101900	5659460	5680	5680	5680	5680	0
511	20230926	101800	5659460	5680	5680	5680	5680	0
512	20230926	101700	5659460	5680	5680	5680	5680	0
513	20230926	101600	5659460	5680	5680	5680	5680	0
514	20230926	101500	5659460	5680	5680	5680	5680	0
515	20230926	101400	5659460	5680	5680	5680	5680	16
516	20230926	101300	5568580	5680	5680	5680	5680	0
517	20230926	101200	5568580	5680	5680	5680	5680	0
518	20230926	101100	5568580	5680	5680	5680	5680	0
519	20230926	101000	5568580	5680	5680	5680	5680	0
520	20230926	100900	5568580	5680	5680	5680	5680	0
521	20230926	100800	5568580	5680	5680	5680	5680	0
522	20230926	100700	5568580	5680	5680	5680	5680	0
523	20230926	100600	5568580	5680	5680	5680	5680	0
524	20230926	100500	5568580	5680	5680	5680	5680	0
525	20230926	100400	5568580	5680	5680	5680	5680	0
526	20230926	100300	5568580	5680	5680	5680	5680	0
527	20230926	100200	5568580	5680	5680	5680	5680	0
528	20230926	100100	5568580	5680	5680	5680	5680	0
529	20230926	100000	5568580	5680	5680	5680	5680	0
530	20230926	095900	5568580	5680	5680	5680	5680	0
531	20230926	095800	5568580	5680	5680	5680	5680	0
532	20230926	095700	5568580	5680	5680	5680	5680	0
533	20230926	095600	5568580	5680	5680	5680	5680	0
534	20230926	095500	5568580	5680	5680	5680	5680	1
535	20230926	095400	5562900	5680	5680	5680	5680	0
536	20230926	095300	5562900	5680	5680	5680	5680	0
537	20230926	095200	5562900	5680	5680	5680	5680	0
538	20230926	095100	5562900	5680	5680	5680	5680	0
539	20230926	095000	5562900	5680	5680	5680	5680	1
540	20230926	094900	5557220	5690	5690	5690	5690	0
541	20230926	094800	5557220	5690	5690	5690	5690	0
542	20230926	094700	5557220	5690	5690	5690	5690	0
543	20230926	094600	5557220	5690	5690	5690	5690	0
544	20230926	094500	5557220	5690	5690	5690	5690	0
545	20230926	094400	5557220	5690	5690	5690	5690	0
546	20230926	094300	5557220	5690	5690	5690	5690	0
547	20230926	094200	5557220	5690	5690	5690	5690	0
548	20230926	094100	5557220	5690	5690	5690	5690	0
549	20230926	094000	5557220	5690	5690	5690	5690	1
550	20230926	093900	5551530	5690	5690	5690	5690	1
551	20230926	093800	5545840	5650	5650	5650	5650	0
552	20230926	093700	5545840	5650	5650	5650	5650	20
553	20230926	093600	5432840	5650	5650	5650	5650	1
554	20230926	093500	5427190	5630	5630	5630	5630	0
555	20230926	093400	5427190	5630	5630	5630	5630	0
556	20230926	093300	5427190	5630	5630	5630	5630	0
557	20230926	093200	5427190	5630	5630	5630	5630	0
558	20230926	093100	5427190	5630	5630	5630	5630	0
559	20230926	093000	5427190	5630	5630	5630	5630	0
560	20230926	092900	5427190	5630	5630	5630	5630	0
561	20230926	092800	5427190	5630	5630	5630	5630	0
562	20230926	092700	5427190	5630	5630	5630	5630	0
563	20230926	092600	5427190	5630	5630	5630	5630	0
564	20230926	092500	5427190	5630	5630	5630	5630	0
565	20230926	092400	5427190	5630	5630	5630	5630	0
566	20230926	092300	5427190	5630	5630	5630	5630	0
567	20230926	092200	5427190	5630	5630	5630	5630	39
568	20230926	092100	5207620	5680	5680	5680	5680	0
569	20230926	092000	5207620	5680	5680	5680	5680	0
570	20230926	091900	5207620	5680	5680	5680	5680	0
571	20230926	091800	5207620	5680	5680	5680	5680	0
572	20230926	091700	5207620	5680	5680	5680	5680	0
573	20230926	091600	5207620	5680	5680	5680	5680	116
574	20230926	091500	4548740	5680	5680	5680	5680	0
575	20230926	091400	4548740	5680	5680	5680	5680	0
576	20230926	091300	4548740	5680	5670	5680	5670	105
577	20230926	091200	3953380	5620	5620	5620	5620	91
578	20230926	091100	3441960	5670	5670	5670	5670	0
579	20230926	091000	3441960	5670	5670	5670	5670	0
580	20230926	090900	3441960	5670	5670	5670	5670	0
581	20230926	090800	3441960	5670	5670	5670	5670	0
582	20230926	090700	3441960	5670	5670	5670	5670	0
583	20230926	090600	3441960	5670	5630	5670	5620	34
584	20230926	090500	3250700	5690	5660	5690	5660	10
585	20230926	090400	3194010	5690	5690	5690	5690	0
586	20230926	090300	3194010	5690	5620	5690	5620	7
587	20230926	090200	3154600	5600	5600	5600	5600	545
588	20230926	090100	102600	5700	5700	5700	5700	0
589	20230926	090000	102600	5700	5700	5700	5700	18