KissMeData/009780/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	184900	137254550	5750	5750	5750	5750	366
3	20230918	184800	137254550	5750	5750	5750	5750	0
4	20230918	184700	137254550	5750	5750	5750	5750	0
5	20230918	184600	137254550	5750	5750	5750	5750	0
6	20230918	184500	137254550	5750	5750	5750	5750	0
7	20230918	184400	137254550	5750	5750	5750	5750	0
8	20230918	184300	137254550	5750	5750	5750	5750	0
9	20230918	184200	137254550	5750	5750	5750	5750	0
10	20230918	184100	137254550	5750	5750	5750	5750	0
11	20230918	184000	137254550	5750	5750	5750	5750	0
12	20230918	183900	137254550	5750	5750	5750	5750	0
13	20230918	183800	137254550	5750	5750	5750	5750	0
14	20230918	183700	137254550	5750	5750	5750	5750	0
15	20230918	183600	137254550	5750	5750	5750	5750	0
16	20230918	183500	137254550	5750	5750	5750	5750	0
17	20230918	183400	137254550	5750	5750	5750	5750	0
18	20230918	183300	137254550	5750	5750	5750	5750	0
19	20230918	183200	137254550	5750	5750	5750	5750	0
20	20230918	183100	137254550	5750	5750	5750	5750	0
21	20230918	183000	137254550	5750	5750	5750	5750	0
22	20230918	182900	137254550	5750	5750	5750	5750	0
23	20230918	182800	137254550	5750	5750	5750	5750	0
24	20230918	182700	137254550	5750	5750	5750	5750	0
25	20230918	182600	137254550	5750	5750	5750	5750	0
26	20230918	182500	137254550	5750	5750	5750	5750	0
27	20230918	182400	137254550	5750	5750	5750	5750	0
28	20230918	182300	137254550	5750	5750	5750	5750	0
29	20230918	182200	137254550	5750	5750	5750	5750	0
30	20230918	182100	137254550	5750	5750	5750	5750	0
31	20230918	182000	137254550	5750	5750	5750	5750	0
32	20230918	181900	137254550	5750	5750	5750	5750	366
33	20230918	181800	137254550	5750	5750	5750	5750	0
34	20230918	181700	137254550	5750	5750	5750	5750	0
35	20230918	181600	137254550	5750	5750	5750	5750	0
36	20230918	181500	137254550	5750	5750	5750	5750	0
37	20230918	181400	137254550	5750	5750	5750	5750	0
38	20230918	181300	137254550	5750	5750	5750	5750	0
39	20230918	181200	137254550	5750	5750	5750	5750	0
40	20230918	181100	137254550	5750	5750	5750	5750	0
41	20230918	181000	137254550	5750	5750	5750	5750	0
42	20230918	180900	137254550	5750	5750	5750	5750	0
43	20230918	180800	137254550	5750	5750	5750	5750	0
44	20230918	180700	137254550	5750	5750	5750	5750	0
45	20230918	180600	137254550	5750	5750	5750	5750	0
46	20230918	180500	137254550	5750	5750	5750	5750	0
47	20230918	180400	137254550	5750	5750	5750	5750	0
48	20230918	180300	137254550	5750	5750	5750	5750	0
49	20230918	180200	137254550	5750	5750	5750	5750	0
50	20230918	180100	137254550	5750	5750	5750	5750	0
51	20230918	180000	137254550	5750	5750	5750	5750	0
52	20230918	175900	137254550	5750	5750	5750	5750	0
53	20230918	175800	137254550	5750	5750	5750	5750	0
54	20230918	175700	137254550	5750	5750	5750	5750	0
55	20230918	175600	137254550	5750	5750	5750	5750	0
56	20230918	175500	137254550	5750	5750	5750	5750	0
57	20230918	175400	137254550	5750	5750	5750	5750	0
58	20230918	175300	137254550	5750	5750	5750	5750	0
59	20230918	175200	137254550	5750	5750	5750	5750	0
60	20230918	175100	137254550	5750	5750	5750	5750	0
61	20230918	175000	137254550	5750	5750	5750	5750	0
62	20230918	174900	137254550	5750	5750	5750	5750	366
63	20230918	174800	137254550	5750	5750	5750	5750	0
64	20230918	174700	137254550	5750	5750	5750	5750	0
65	20230918	174600	137254550	5750	5750	5750	5750	0
66	20230918	174500	137254550	5750	5750	5750	5750	0
67	20230918	174400	137254550	5750	5750	5750	5750	0
68	20230918	174300	137254550	5750	5750	5750	5750	0
69	20230918	174200	137254550	5750	5750	5750	5750	0
70	20230918	174100	137254550	5750	5750	5750	5750	0
71	20230918	174000	137254550	5750	5750	5750	5750	0
72	20230918	173900	137254550	5750	5750	5750	5750	0
73	20230918	173800	137254550	5750	5750	5750	5750	0
74	20230918	173700	137254550	5750	5750	5750	5750	0
75	20230918	173600	137254550	5750	5750	5750	5750	0
76	20230918	173500	137254550	5750	5750	5750	5750	0
77	20230918	173400	137254550	5750	5750	5750	5750	0
78	20230918	173300	137254550	5750	5750	5750	5750	0
79	20230918	173200	137254550	5750	5750	5750	5750	0
80	20230918	173100	137254550	5750	5750	5750	5750	0
81	20230918	173000	137254550	5750	5750	5750	5750	0
82	20230918	172900	137254550	5750	5750	5750	5750	0
83	20230918	172800	137254550	5750	5750	5750	5750	0
84	20230918	172700	137254550	5750	5750	5750	5750	0
85	20230918	172600	137254550	5750	5750	5750	5750	0
86	20230918	172500	137254550	5750	5750	5750	5750	0
87	20230918	172400	137254550	5750	5750	5750	5750	0
88	20230918	172300	137254550	5750	5750	5750	5750	0
89	20230918	172200	137254550	5750	5750	5750	5750	0
90	20230918	172100	137254550	5750	5750	5750	5750	0
91	20230918	172000	137254550	5750	5750	5750	5750	0
92	20230918	171900	137254550	5750	5750	5750	5750	366
93	20230918	171800	137254550	5750	5750	5750	5750	0
94	20230918	171700	137254550	5750	5750	5750	5750	0
95	20230918	171600	137254550	5750	5750	5750	5750	0
96	20230918	171500	137254550	5750	5750	5750	5750	0
97	20230918	171400	137254550	5750	5750	5750	5750	0
98	20230918	171300	137254550	5750	5750	5750	5750	0
99	20230918	171200	137254550	5750	5750	5750	5750	0
100	20230918	171100	137254550	5750	5750	5750	5750	0
101	20230918	171000	137254550	5750	5750	5750	5750	0
102	20230918	170900	137254550	5750	5750	5750	5750	0
103	20230918	170800	137254550	5750	5750	5750	5750	0
104	20230918	170700	137254550	5750	5750	5750	5750	0
105	20230918	170600	137254550	5750	5750	5750	5750	0
106	20230918	170500	137254550	5750	5750	5750	5750	0
107	20230918	170400	137254550	5750	5750	5750	5750	0
108	20230918	170300	137254550	5750	5750	5750	5750	0
109	20230918	170200	137254550	5750	5750	5750	5750	0
110	20230918	170100	137254550	5750	5750	5750	5750	0
111	20230918	170000	137254550	5750	5750	5750	5750	0
112	20230918	165900	137254550	5750	5750	5750	5750	0
113	20230918	165800	137254550	5750	5750	5750	5750	0
114	20230918	165700	137254550	5750	5750	5750	5750	0
115	20230918	165600	137254550	5750	5750	5750	5750	0
116	20230918	165500	137254550	5750	5750	5750	5750	0
117	20230918	165400	137254550	5750	5750	5750	5750	0
118	20230918	165300	137254550	5750	5750	5750	5750	0
119	20230918	165200	137254550	5750	5750	5750	5750	0
120	20230918	165100	137254550	5750	5750	5750	5750	0
121	20230918	165000	137254550	5750	5750	5750	5750	0
122	20230918	164900	137254550	5750	5750	5750	5750	366
123	20230918	164800	137254550	5750	5750	5750	5750	0
124	20230918	164700	137254550	5750	5750	5750	5750	0
125	20230918	164600	137254550	5750	5750	5750	5750	0
126	20230918	164500	137254550	5750	5750	5750	5750	0
127	20230918	164400	137254550	5750	5750	5750	5750	0
128	20230918	164300	137254550	5750	5750	5750	5750	0
129	20230918	164200	137254550	5750	5750	5750	5750	0
130	20230918	164100	137254550	5750	5750	5750	5750	0
131	20230918	164000	137254550	5750	5750	5750	5750	0
132	20230918	163900	137254550	5750	5750	5750	5750	0
133	20230918	163800	137254550	5750	5750	5750	5750	0
134	20230918	163700	137254550	5750	5750	5750	5750	0
135	20230918	163600	137254550	5750	5750	5750	5750	0
136	20230918	163500	137254550	5750	5750	5750	5750	0
137	20230918	163400	137254550	5750	5750	5750	5750	0
138	20230918	163300	137254550	5750	5750	5750	5750	0
139	20230918	163200	137254550	5750	5750	5750	5750	0
140	20230918	163100	137254550	5750	5750	5750	5750	0
141	20230918	163000	137254550	5750	5750	5750	5750	0
142	20230918	162900	137254550	5750	5750	5750	5750	0
143	20230918	162800	137254550	5750	5750	5750	5750	0
144	20230918	162700	137254550	5750	5750	5750	5750	0
145	20230918	162600	137254550	5750	5750	5750	5750	0
146	20230918	162500	137254550	5750	5750	5750	5750	0
147	20230918	162400	137254550	5750	5750	5750	5750	0
148	20230918	162300	137254550	5750	5750	5750	5750	0
149	20230918	162200	137254550	5750	5750	5750	5750	0
150	20230918	162100	137254550	5750	5750	5750	5750	0
151	20230918	162000	137254550	5750	5750	5750	5750	0
152	20230918	161900	137254550	5750	5750	5750	5750	366
153	20230918	161800	137254550	5750	5750	5750	5750	0
154	20230918	161700	137254550	5750	5750	5750	5750	0
155	20230918	161600	137254550	5750	5750	5750	5750	0
156	20230918	161500	137254550	5750	5750	5750	5750	0
157	20230918	161400	137254550	5750	5750	5750	5750	0
158	20230918	161300	137254550	5750	5750	5750	5750	0
159	20230918	161200	137254550	5750	5750	5750	5750	0
160	20230918	161100	137254550	5750	5750	5750	5750	0
161	20230918	161000	137254550	5750	5750	5750	5750	0
162	20230918	160900	137254550	5750	5750	5750	5750	0
163	20230918	160800	137254550	5750	5750	5750	5750	0
164	20230918	160700	137254550	5750	5750	5750	5750	0
165	20230918	160600	137254550	5750	5750	5750	5750	0
166	20230918	160500	137254550	5750	5750	5750	5750	0
167	20230918	160400	137254550	5750	5750	5750	5750	0
168	20230918	160300	137254550	5750	5750	5750	5750	0
169	20230918	160200	137254550	5750	5750	5750	5750	0
170	20230918	160100	137254550	5750	5750	5750	5750	0
171	20230918	160000	137254550	5750	5750	5750	5750	0
172	20230918	155900	137254550	5750	5750	5750	5750	0
173	20230918	155800	137254550	5750	5750	5750	5750	0
174	20230918	155700	137254550	5750	5750	5750	5750	0
175	20230918	155600	137254550	5750	5750	5750	5750	0
176	20230918	155500	137254550	5750	5750	5750	5750	0
177	20230918	155400	137254550	5750	5750	5750	5750	0
178	20230918	155300	137254550	5750	5750	5750	5750	0
179	20230918	155200	137254550	5750	5750	5750	5750	0
180	20230918	155100	137254550	5750	5750	5750	5750	0
181	20230918	155000	137254550	5750	5750	5750	5750	0
182	20230918	154900	137254550	5750	5750	5750	5750	366
183	20230918	154800	137254550	5750	5750	5750	5750	0
184	20230918	154700	137254550	5750	5750	5750	5750	0
185	20230918	154600	137254550	5750	5750	5750	5750	0
186	20230918	154500	137254550	5750	5750	5750	5750	0
187	20230918	154400	137254550	5750	5750	5750	5750	0
188	20230918	154300	137254550	5750	5750	5750	5750	0
189	20230918	154200	137254550	5750	5750	5750	5750	0
190	20230918	154100	137254550	5750	5750	5750	5750	0
191	20230918	154000	137254550	5750	5750	5750	5750	0
192	20230918	153900	137254550	5750	5750	5750	5750	0
193	20230918	153800	137254550	5750	5750	5750	5750	0
194	20230918	153700	137254550	5750	5750	5750	5750	0
195	20230918	153600	137254550	5750	5750	5750	5750	0
196	20230918	153500	137254550	5750	5750	5750	5750	0
197	20230918	153400	137254550	5750	5750	5750	5750	0
198	20230918	153300	137254550	5750	5750	5750	5750	0
199	20230918	153200	137254550	5750	5750	5750	5750	0
200	20230918	153100	137254550	5750	5750	5750	5750	0
201	20230918	153000	137254550	5750	5750	5750	5750	366
202	20230918	152900	135150050	5720	5720	5720	5720	0
203	20230918	152800	135150050	5720	5720	5720	5720	0
204	20230918	152700	135150050	5720	5720	5720	5720	0
205	20230918	152600	135150050	5720	5720	5720	5720	0
206	20230918	152500	135150050	5720	5720	5720	5720	0
207	20230918	152400	135150050	5720	5720	5720	5720	0
208	20230918	152300	135150050	5720	5720	5720	5720	0
209	20230918	152200	135150050	5720	5720	5720	5720	0
210	20230918	152100	135150050	5720	5720	5720	5720	0
211	20230918	152000	135150050	5720	5720	5720	5720	0
212	20230918	151900	135150050	5720	5730	5730	5720	896
213	20230918	151800	130021930	5740	5740	5740	5740	0
214	20230918	151700	130021930	5740	5730	5740	5730	101
215	20230918	151600	129442200	5740	5740	5740	5740	0
216	20230918	151500	129442200	5740	5740	5740	5740	0
217	20230918	151400	129442200	5740	5740	5740	5740	0
218	20230918	151300	129442200	5740	5730	5740	5730	2
219	20230918	151200	129430730	5730	5730	5730	5730	0
220	20230918	151100	129430730	5730	5730	5730	5730	8
221	20230918	151000	129384890	5740	5740	5740	5740	0
222	20230918	150900	129384890	5740	5740	5740	5740	3
223	20230918	150800	129367670	5740	5740	5740	5740	0
224	20230918	150700	129367670	5740	5740	5740	5740	3
225	20230918	150600	129350450	5740	5740	5740	5740	55
226	20230918	150500	129034750	5730	5730	5730	5730	12
227	20230918	150400	128965990	5730	5730	5730	5730	0
228	20230918	150300	128965990	5730	5730	5730	5730	2
229	20230918	150200	128954530	5730	5730	5730	5730	220
230	20230918	150100	127693930	5730	5730	5730	5730	593
231	20230918	150000	124296040	5730	5730	5730	5730	0
232	20230918	145900	124296040	5730	5730	5730	5730	0
233	20230918	145800	124296040	5730	5730	5730	5730	50
234	20230918	145700	124009540	5740	5740	5740	5740	0
235	20230918	145600	124009540	5740	5740	5740	5740	0
236	20230918	145500	124009540	5740	5740	5740	5740	0
237	20230918	145400	124009540	5740	5740	5740	5740	0
238	20230918	145300	124009540	5740	5740	5740	5740	20
239	20230918	145200	123894740	5740	5740	5740	5740	3
240	20230918	145100	123877520	5740	5740	5740	5740	0
241	20230918	145000	123877520	5740	5740	5740	5740	0
242	20230918	144900	123877520	5740	5740	5740	5740	0
243	20230918	144800	123877520	5740	5740	5740	5740	0
244	20230918	144700	123877520	5740	5740	5740	5740	0
245	20230918	144600	123877520	5740	5740	5740	5740	0
246	20230918	144500	123877520	5740	5740	5740	5740	5
247	20230918	144400	123848820	5740	5740	5740	5740	0
248	20230918	144300	123848820	5740	5740	5740	5740	0
249	20230918	144200	123848820	5740	5740	5740	5740	0
250	20230918	144100	123848820	5740	5740	5740	5740	0
251	20230918	144000	123848820	5740	5740	5740	5740	0
252	20230918	143900	123848820	5740	5740	5740	5740	1
253	20230918	143800	123843080	5750	5750	5750	5750	0
254	20230918	143700	123843080	5750	5750	5750	5750	0
255	20230918	143600	123843080	5750	5750	5750	5750	2
256	20230918	143500	123831580	5720	5720	5720	5720	0
257	20230918	143400	123831580	5720	5720	5720	5720	0
258	20230918	143300	123831580	5720	5720	5720	5720	60
259	20230918	143200	123488380	5750	5750	5750	5750	0
260	20230918	143100	123488380	5750	5750	5750	5750	1
261	20230918	143000	123482630	5720	5720	5720	5720	836
262	20230918	142900	118700710	5730	5730	5730	5730	88
263	20230918	142800	118196470	5740	5740	5740	5740	0
264	20230918	142700	118196470	5740	5740	5740	5740	0
265	20230918	142600	118196470	5740	5740	5740	5740	0
266	20230918	142500	118196470	5740	5740	5740	5740	0
267	20230918	142400	118196470	5740	5740	5740	5740	0
268	20230918	142300	118196470	5740	5740	5740	5740	0
269	20230918	142200	118196470	5740	5740	5740	5740	0
270	20230918	142100	118196470	5740	5740	5740	5740	0
271	20230918	142000	118196470	5740	5740	5740	5740	1
272	20230918	141900	118190730	5740	5740	5740	5740	300
273	20230918	141800	116468730	5740	5740	5740	5740	0
274	20230918	141700	116468730	5740	5740	5740	5740	0
275	20230918	141600	116468730	5740	5740	5740	5740	0
276	20230918	141500	116468730	5740	5740	5740	5740	0
277	20230918	141400	116468730	5740	5740	5740	5740	0
278	20230918	141300	116468730	5740	5740	5740	5740	0
279	20230918	141200	116468730	5740	5740	5740	5740	0
280	20230918	141100	116468730	5740	5740	5740	5740	0
281	20230918	141000	116468730	5740	5740	5740	5740	0
282	20230918	140900	116468730	5740	5740	5740	5740	0
283	20230918	140800	116468730	5740	5740	5740	5740	0
284	20230918	140700	116468730	5740	5740	5740	5740	0
285	20230918	140600	116468730	5740	5740	5740	5740	0
286	20230918	140500	116468730	5740	5740	5740	5740	1
287	20230918	140400	116462990	5720	5720	5720	5720	0
288	20230918	140300	116462990	5720	5720	5720	5720	0
289	20230918	140200	116462990	5720	5720	5720	5720	0
290	20230918	140100	116462990	5720	5720	5720	5720	200
291	20230918	140000	115318990	5750	5750	5750	5750	0
292	20230918	135900	115318990	5750	5750	5750	5750	0
293	20230918	135800	115318990	5750	5750	5750	5750	0
294	20230918	135700	115318990	5750	5750	5750	5750	0
295	20230918	135600	115318990	5750	5750	5750	5750	0
296	20230918	135500	115318990	5750	5750	5750	5750	1
297	20230918	135400	115313240	5720	5720	5720	5720	0
298	20230918	135300	115313240	5720	5720	5720	5720	0
299	20230918	135200	115313240	5720	5720	5720	5720	0
300	20230918	135100	115313240	5720	5720	5720	5720	0
301	20230918	135000	115313240	5720	5750	5750	5720	245
302	20230918	134900	113910700	5720	5720	5720	5720	0
303	20230918	134800	113910700	5720	5730	5730	5720	10
304	20230918	134700	113853490	5730	5730	5730	5730	0
305	20230918	134600	113853490	5730	5730	5730	5730	0
306	20230918	134500	113853490	5730	5730	5730	5730	0
307	20230918	134400	113853490	5730	5730	5730	5730	0
308	20230918	134300	113853490	5730	5730	5730	5730	0
309	20230918	134200	113853490	5730	5730	5730	5730	0
310	20230918	134100	113853490	5730	5730	5730	5730	111
311	20230918	134000	113217460	5750	5750	5750	5750	0
312	20230918	133900	113217460	5750	5750	5750	5750	0
313	20230918	133800	113217460	5750	5750	5750	5750	1
314	20230918	133700	113211710	5740	5740	5740	5740	0
315	20230918	133600	113211710	5740	5740	5740	5740	0
316	20230918	133500	113211710	5740	5740	5740	5740	0
317	20230918	133400	113211710	5740	5740	5740	5740	138
318	20230918	133300	112419590	5730	5730	5730	5730	0
319	20230918	133200	112419590	5730	5730	5730	5730	174
320	20230918	133100	111422570	5720	5730	5730	5720	1000
321	20230918	133000	105701770	5730	5730	5730	5730	0
322	20230918	132900	105701770	5730	5730	5730	5730	0
323	20230918	132800	105701770	5730	5730	5730	5730	50
324	20230918	132700	105415270	5740	5740	5740	5740	0
325	20230918	132600	105415270	5740	5740	5740	5740	0
326	20230918	132500	105415270	5740	5740	5740	5740	0
327	20230918	132400	105415270	5740	5740	5740	5740	0
328	20230918	132300	105415270	5740	5740	5740	5740	0
329	20230918	132200	105415270	5740	5740	5740	5740	37
330	20230918	132100	105202890	5730	5740	5740	5730	11
331	20230918	132000	105139850	5730	5730	5730	5730	2
332	20230918	131900	105128390	5740	5740	5740	5740	0
333	20230918	131800	105128390	5740	5740	5740	5740	0
334	20230918	131700	105128390	5740	5740	5740	5740	0
335	20230918	131600	105128390	5740	5740	5740	5740	0
336	20230918	131500	105128390	5740	5740	5740	5740	0
337	20230918	131400	105128390	5740	5740	5740	5740	50
338	20230918	131300	104841390	5740	5740	5740	5740	0
339	20230918	131200	104841390	5740	5740	5740	5740	0
340	20230918	131100	104841390	5740	5740	5740	5740	0
341	20230918	131000	104841390	5740	5740	5740	5740	69
342	20230918	130900	104445330	5740	5740	5740	5740	0
343	20230918	130800	104445330	5740	5740	5740	5740	0
344	20230918	130700	104445330	5740	5740	5740	5740	0
345	20230918	130600	104445330	5740	5740	5740	5740	0
346	20230918	130500	104445330	5740	5740	5740	5740	0
347	20230918	130400	104445330	5740	5740	5740	5740	34
348	20230918	130300	104250170	5750	5750	5750	5750	0
349	20230918	130200	104250170	5750	5750	5750	5750	0
350	20230918	130100	104250170	5750	5750	5750	5750	0
351	20230918	130000	104250170	5750	5750	5750	5750	0
352	20230918	125900	104250170	5750	5750	5750	5750	95
353	20230918	125800	103703920	5720	5720	5720	5720	81
354	20230918	125700	103240600	5750	5750	5750	5750	0
355	20230918	125600	103240600	5750	5750	5750	5750	0
356	20230918	125500	103240600	5750	5750	5750	5750	0
357	20230918	125400	103240600	5750	5750	5750	5750	1
358	20230918	125300	103234850	5720	5720	5720	5720	0
359	20230918	125200	103234850	5720	5720	5720	5720	0
360	20230918	125100	103234850	5720	5720	5720	5720	34
361	20230918	125000	103040370	5750	5750	5750	5750	1
362	20230918	124900	103034620	5720	5730	5730	5720	16
363	20230918	124800	102943090	5750	5750	5750	5750	0
364	20230918	124700	102943090	5750	5750	5750	5750	0
365	20230918	124600	102943090	5750	5750	5750	5750	1
366	20230918	124500	102937340	5740	5740	5740	5740	0
367	20230918	124400	102937340	5740	5730	5740	5730	3
368	20230918	124300	102920130	5720	5720	5720	5720	69
369	20230918	124200	102525450	5720	5720	5720	5720	52
370	20230918	124100	102228010	5730	5730	5730	5730	0
371	20230918	124000	102228010	5730	5740	5740	5730	403
372	20230918	123900	99918810	5750	5750	5750	5750	1
373	20230918	123800	99913060	5750	5750	5750	5750	0
374	20230918	123700	99913060	5750	5750	5750	5750	0
375	20230918	123600	99913060	5750	5750	5750	5750	0
376	20230918	123500	99913060	5750	5750	5750	5750	0
377	20230918	123400	99913060	5750	5750	5750	5750	0
378	20230918	123300	99913060	5750	5750	5750	5750	0
379	20230918	123200	99913060	5750	5750	5750	5750	0
380	20230918	123100	99913060	5750	5750	5750	5750	0
381	20230918	123000	99913060	5750	5750	5750	5750	0
382	20230918	122900	99913060	5750	5750	5750	5750	0
383	20230918	122800	99913060	5750	5750	5750	5750	0
384	20230918	122700	99913060	5750	5750	5750	5750	0
385	20230918	122600	99913060	5750	5750	5750	5750	0
386	20230918	122500	99913060	5750	5750	5750	5750	0
387	20230918	122400	99913060	5750	5750	5750	5750	0
388	20230918	122300	99913060	5750	5750	5750	5750	15
389	20230918	122200	99826810	5750	5750	5750	5750	0
390	20230918	122100	99826810	5750	5750	5750	5750	0
391	20230918	122000	99826810	5750	5750	5750	5750	67
392	20230918	121900	99441560	5750	5750	5750	5750	0
393	20230918	121800	99441560	5750	5750	5750	5750	0
394	20230918	121700	99441560	5750	5750	5750	5750	0
395	20230918	121600	99441560	5750	5750	5750	5750	0
396	20230918	121500	99441560	5750	5750	5750	5750	0
397	20230918	121400	99441560	5750	5750	5750	5750	0
398	20230918	121300	99441560	5750	5750	5750	5750	0
399	20230918	121200	99441560	5750	5750	5750	5750	3
400	20230918	121100	99424310	5720	5720	5720	5720	0
401	20230918	121000	99424310	5720	5720	5720	5720	0
402	20230918	120900	99424310	5720	5720	5720	5720	0
403	20230918	120800	99424310	5720	5720	5720	5720	0
404	20230918	120700	99424310	5720	5720	5720	5720	0
405	20230918	120600	99424310	5720	5730	5730	5720	261
406	20230918	120500	97929830	5740	5740	5740	5740	0
407	20230918	120400	97929830	5740	5740	5740	5740	2
408	20230918	120300	97918350	5730	5730	5730	5730	0
409	20230918	120200	97918350	5730	5730	5730	5730	0
410	20230918	120100	97918350	5730	5730	5730	5730	0
411	20230918	120000	97918350	5730	5730	5730	5730	0
412	20230918	115900	97918350	5730	5730	5730	5730	0
413	20230918	115800	97918350	5730	5730	5730	5730	0
414	20230918	115700	97918350	5730	5730	5730	5730	0
415	20230918	115600	97918350	5730	5730	5730	5730	0
416	20230918	115500	97918350	5730	5730	5730	5730	0
417	20230918	115400	97918350	5730	5730	5730	5730	0
418	20230918	115300	97918350	5730	5730	5730	5730	0
419	20230918	115200	97918350	5730	5730	5730	5730	0
420	20230918	115100	97918350	5730	5730	5730	5730	0
421	20230918	115000	97918350	5730	5730	5730	5730	0
422	20230918	114900	97918350	5730	5730	5730	5730	1407
423	20230918	114800	89856240	5710	5710	5710	5710	0
424	20230918	114700	89856240	5710	5710	5710	5710	0
425	20230918	114600	89856240	5710	5710	5710	5710	0
426	20230918	114500	89856240	5710	5720	5720	5710	15
427	20230918	114400	89770500	5730	5730	5730	5730	0
428	20230918	114300	89770500	5730	5730	5730	5730	0
429	20230918	114200	89770500	5730	5730	5730	5730	0
430	20230918	114100	89770500	5730	5730	5730	5730	0
431	20230918	114000	89770500	5730	5730	5730	5730	0
432	20230918	113900	89770500	5730	5730	5730	5730	0
433	20230918	113800	89770500	5730	5730	5730	5730	3
434	20230918	113700	89753310	5730	5730	5730	5730	3
435	20230918	113600	89736120	5730	5730	5730	5730	4
436	20230918	113500	89713200	5730	5730	5730	5730	0
437	20230918	113400	89713200	5730	5730	5730	5730	0
438	20230918	113300	89713200	5730	5730	5730	5730	0
439	20230918	113200	89713200	5730	5730	5730	5730	0
440	20230918	113100	89713200	5730	5730	5730	5730	0
441	20230918	113000	89713200	5730	5730	5730	5730	1
442	20230918	112900	89707470	5710	5710	5710	5710	1
443	20230918	112800	89701760	5730	5730	5730	5730	0
444	20230918	112700	89701760	5730	5710	5730	5710	82
445	20230918	112600	89233520	5720	5720	5720	5720	0
446	20230918	112500	89233520	5720	5720	5720	5720	0
447	20230918	112400	89233520	5720	5720	5720	5720	350
448	20230918	112300	87231520	5730	5730	5730	5730	0
449	20230918	112200	87231520	5730	5730	5730	5730	0
450	20230918	112100	87231520	5730	5730	5730	5730	0
451	20230918	112000	87231520	5730	5730	5730	5730	0
452	20230918	111900	87231520	5730	5730	5730	5730	0
453	20230918	111800	87231520	5730	5730	5730	5730	2
454	20230918	111700	87220060	5730	5730	5730	5730	2
455	20230918	111600	87208600	5730	5730	5730	5730	0
456	20230918	111500	87208600	5730	5730	5730	5730	0
457	20230918	111400	87208600	5730	5730	5730	5730	0
458	20230918	111300	87208600	5730	5730	5730	5730	10
459	20230918	111200	87151300	5730	5730	5730	5730	30
460	20230918	111100	86979400	5730	5730	5730	5730	3
461	20230918	111000	86962210	5730	5730	5730	5730	0
462	20230918	110900	86962210	5730	5730	5730	5730	0
463	20230918	110800	86962210	5730	5730	5730	5730	0
464	20230918	110700	86962210	5730	5730	5730	5730	52
465	20230918	110600	86664250	5700	5700	5700	5700	2213
466	20230918	110500	74050150	5690	5690	5690	5690	100
467	20230918	110400	73481150	5700	5700	5700	5700	0
468	20230918	110300	73481150	5700	5700	5700	5700	0
469	20230918	110200	73481150	5700	5700	5700	5700	2
470	20230918	110100	73469750	5690	5670	5690	5670	938
471	20230918	110000	68145330	5690	5690	5690	5690	0
472	20230918	105900	68145330	5690	5690	5690	5690	0
473	20230918	105800	68145330	5690	5690	5690	5690	0
474	20230918	105700	68145330	5690	5690	5690	5690	0
475	20230918	105600	68145330	5690	5690	5690	5690	59
476	20230918	105500	67809620	5690	5690	5690	5690	141
477	20230918	105400	67007330	5690	5690	5690	5690	0
478	20230918	105300	67007330	5690	5690	5690	5690	0
479	20230918	105200	67007330	5690	5690	5690	5690	0
480	20230918	105100	67007330	5690	5690	5690	5690	0
481	20230918	105000	67007330	5690	5690	5690	5690	273
482	20230918	104900	65453960	5690	5690	5690	5690	0
483	20230918	104800	65453960	5690	5690	5690	5690	1
484	20230918	104700	65448270	5680	5680	5680	5680	0
485	20230918	104600	65448270	5680	5680	5680	5680	0
486	20230918	104500	65448270	5680	5680	5680	5680	0
487	20230918	104400	65448270	5680	5680	5680	5680	2
488	20230918	104300	65436910	5680	5680	5680	5680	0
489	20230918	104200	65436910	5680	5680	5680	5680	1
490	20230918	104100	65431230	5680	5680	5680	5680	10
491	20230918	104000	65374430	5650	5650	5650	5650	10
492	20230918	103900	65317930	5680	5660	5680	5650	422
493	20230918	103800	62929960	5670	5670	5670	5670	261
494	20230918	103700	61450090	5690	5670	5690	5670	647
495	20230918	103600	57781480	5680	5680	5680	5680	0
496	20230918	103500	57781480	5680	5680	5680	5680	321
497	20230918	103400	55958200	5680	5680	5680	5680	0
498	20230918	103300	55958200	5680	5680	5680	5680	0
499	20230918	103200	55958200	5680	5700	5700	5680	1009
500	20230918	103100	50219600	5700	5700	5700	5700	1
501	20230918	103000	50213900	5720	5720	5720	5720	0
502	20230918	102900	50213900	5720	5720	5720	5720	0
503	20230918	102800	50213900	5720	5720	5720	5720	1
504	20230918	102700	50208180	5710	5710	5710	5710	0
505	20230918	102600	50208180	5710	5710	5710	5710	1
506	20230918	102500	50202470	5710	5710	5710	5710	1
507	20230918	102400	50196760	5710	5710	5710	5710	0
508	20230918	102300	50196760	5710	5710	5710	5710	42
509	20230918	102200	49956940	5710	5710	5710	5710	0
510	20230918	102100	49956940	5710	5710	5710	5710	0
511	20230918	102000	49956940	5710	5710	5710	5710	65
512	20230918	101900	49585790	5710	5710	5710	5710	0
513	20230918	101800	49585790	5710	5710	5710	5710	1
514	20230918	101700	49580080	5710	5710	5710	5710	0
515	20230918	101600	49580080	5710	5710	5710	5710	51
516	20230918	101500	49288870	5690	5690	5690	5690	0
517	20230918	101400	49288870	5690	5690	5690	5690	0
518	20230918	101300	49288870	5690	5690	5690	5690	0
519	20230918	101200	49288870	5690	5690	5690	5690	33
520	20230918	101100	49101100	5690	5690	5690	5690	0
521	20230918	101000	49101100	5690	5690	5690	5690	0
522	20230918	100900	49101100	5690	5690	5690	5680	801
523	20230918	100800	44545620	5730	5730	5730	5730	0
524	20230918	100700	44545620	5730	5730	5730	5730	0
525	20230918	100600	44545620	5730	5730	5730	5730	0
526	20230918	100500	44545620	5730	5730	5730	5730	0
527	20230918	100400	44545620	5730	5730	5730	5730	0
528	20230918	100300	44545620	5730	5730	5730	5730	0
529	20230918	100200	44545620	5730	5730	5730	5730	1
530	20230918	100100	44539890	5690	5690	5690	5690	0
531	20230918	100000	44539890	5690	5690	5690	5690	158
532	20230918	095900	43640870	5690	5690	5690	5690	0
533	20230918	095800	43640870	5690	5690	5690	5690	0
534	20230918	095700	43640870	5690	5710	5710	5690	969
535	20230918	095600	38121430	5710	5710	5710	5710	0
536	20230918	095500	38121430	5710	5710	5710	5710	0
537	20230918	095400	38121430	5710	5710	5710	5710	0
538	20230918	095300	38121430	5710	5710	5710	5710	0
539	20230918	095200	38121430	5710	5710	5710	5710	0
540	20230918	095100	38121430	5710	5710	5710	5710	0
541	20230918	095000	38121430	5710	5710	5710	5710	0
542	20230918	094900	38121430	5710	5730	5730	5710	1500
543	20230918	094800	29544880	5740	5740	5740	5740	17
544	20230918	094700	29447300	5750	5750	5750	5750	25
545	20230918	094600	29303550	5790	5790	5790	5790	0
546	20230918	094500	29303550	5790	5790	5790	5790	0
547	20230918	094400	29303550	5790	5790	5790	5790	0
548	20230918	094300	29303550	5790	5790	5790	5790	0
549	20230918	094200	29303550	5790	5790	5790	5790	1
550	20230918	094100	29297760	5800	5760	5800	5760	103
551	20230918	094000	28703580	5770	5760	5770	5760	5
552	20230918	093900	28674770	5770	5730	5770	5730	1133
553	20230918	093800	22182420	5710	5710	5710	5710	1
554	20230918	093700	22176710	5710	5710	5740	5710	8
555	20230918	093600	22130910	5710	5710	5710	5710	0
556	20230918	093500	22130910	5710	5710	5710	5710	0
557	20230918	093400	22130910	5710	5720	5720	5710	24
558	20230918	093300	21993850	5740	5740	5740	5740	0
559	20230918	093200	21993850	5740	5740	5740	5740	0
560	20230918	093100	21993850	5740	5740	5740	5740	0
561	20230918	093000	21993850	5740	5740	5740	5740	0
562	20230918	092900	21993850	5740	5740	5740	5740	0
563	20230918	092800	21993850	5740	5740	5740	5740	0
564	20230918	092700	21993850	5740	5740	5740	5740	0
565	20230918	092600	21993850	5740	5740	5740	5740	18
566	20230918	092500	21890530	5700	5700	5700	5700	0
567	20230918	092400	21890530	5700	5700	5700	5700	0
568	20230918	092300	21890530	5700	5700	5700	5700	0
569	20230918	092200	21890530	5700	5700	5700	5700	0
570	20230918	092100	21890530	5700	5700	5700	5700	0
571	20230918	092000	21890530	5700	5700	5700	5700	1
572	20230918	091900	21884830	5710	5740	5740	5710	1902
573	20230918	091800	11004930	5770	5770	5770	5770	0
574	20230918	091700	11004930	5770	5770	5770	5770	0
575	20230918	091600	11004930	5770	5770	5770	5770	0
576	20230918	091500	11004930	5770	5770	5770	5770	0
577	20230918	091400	11004930	5770	5770	5770	5770	0
578	20230918	091300	11004930	5770	5770	5770	5770	0
579	20230918	091200	11004930	5770	5800	5800	5770	6
580	20230918	091100	10970280	5730	5730	5730	5730	0
581	20230918	091000	10970280	5730	5730	5730	5730	0
582	20230918	090900	10970280	5730	5730	5730	5730	0
583	20230918	090800	10970280	5730	5730	5730	5730	100
584	20230918	090700	10397280	5740	5740	5740	5740	0
585	20230918	090600	10397280	5740	5740	5740	5740	0
586	20230918	090500	10397280	5740	5730	5740	5730	389
587	20230918	090400	8165580	5730	5700	5730	5690	272
588	20230918	090300	6616650	5700	5700	5700	5700	0
589	20230918	090200	6616650	5700	5710	5710	5700	77
590	20230918	090100	6177700	5720	5720	5720	5720	0
591	20230918	090000	6177700	5720	5740	5740	5720	1068