KissMeData/016610/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	185500	131410740	4050	4050	4050	4050	212
3	20230913	185400	131410740	4050	4050	4050	4050	0
4	20230913	185300	131410740	4050	4050	4050	4050	0
5	20230913	185200	131410740	4050	4050	4050	4050	0
6	20230913	185100	131410740	4050	4050	4050	4050	0
7	20230913	185000	131410740	4050	4050	4050	4050	0
8	20230913	184900	131410740	4050	4050	4050	4050	0
9	20230913	184800	131410740	4050	4050	4050	4050	0
10	20230913	184700	131410740	4050	4050	4050	4050	0
11	20230913	184600	131410740	4050	4050	4050	4050	0
12	20230913	184500	131410740	4050	4050	4050	4050	0
13	20230913	184400	131410740	4050	4050	4050	4050	0
14	20230913	184300	131410740	4050	4050	4050	4050	0
15	20230913	184200	131410740	4050	4050	4050	4050	0
16	20230913	184100	131410740	4050	4050	4050	4050	0
17	20230913	184000	131410740	4050	4050	4050	4050	0
18	20230913	183900	131410740	4050	4050	4050	4050	0
19	20230913	183800	131410740	4050	4050	4050	4050	0
20	20230913	183700	131410740	4050	4050	4050	4050	0
21	20230913	183600	131410740	4050	4050	4050	4050	0
22	20230913	183500	131410740	4050	4050	4050	4050	0
23	20230913	183400	131410740	4050	4050	4050	4050	0
24	20230913	183300	131410740	4050	4050	4050	4050	0
25	20230913	183200	131410740	4050	4050	4050	4050	0
26	20230913	183100	131410740	4050	4050	4050	4050	0
27	20230913	183000	131410740	4050	4050	4050	4050	0
28	20230913	182900	131410740	4050	4050	4050	4050	0
29	20230913	182800	131410740	4050	4050	4050	4050	0
30	20230913	182700	131410740	4050	4050	4050	4050	0
31	20230913	182600	131410740	4050	4050	4050	4050	0
32	20230913	182500	131410740	4050	4050	4050	4050	212
33	20230913	182400	131410740	4050	4050	4050	4050	0
34	20230913	182300	131410740	4050	4050	4050	4050	0
35	20230913	182200	131410740	4050	4050	4050	4050	0
36	20230913	182100	131410740	4050	4050	4050	4050	0
37	20230913	182000	131410740	4050	4050	4050	4050	0
38	20230913	181900	131410740	4050	4050	4050	4050	0
39	20230913	181800	131410740	4050	4050	4050	4050	0
40	20230913	181700	131410740	4050	4050	4050	4050	0
41	20230913	181600	131410740	4050	4050	4050	4050	0
42	20230913	181500	131410740	4050	4050	4050	4050	0
43	20230913	181400	131410740	4050	4050	4050	4050	0
44	20230913	181300	131410740	4050	4050	4050	4050	0
45	20230913	181200	131410740	4050	4050	4050	4050	0
46	20230913	181100	131410740	4050	4050	4050	4050	0
47	20230913	181000	131410740	4050	4050	4050	4050	0
48	20230913	180900	131410740	4050	4050	4050	4050	0
49	20230913	180800	131410740	4050	4050	4050	4050	0
50	20230913	180700	131410740	4050	4050	4050	4050	0
51	20230913	180600	131410740	4050	4050	4050	4050	0
52	20230913	180500	131410740	4050	4050	4050	4050	0
53	20230913	180400	131410740	4050	4050	4050	4050	0
54	20230913	180300	131410740	4050	4050	4050	4050	0
55	20230913	180200	131410740	4050	4050	4050	4050	0
56	20230913	180100	131410740	4050	4050	4050	4050	0
57	20230913	180000	131410740	4050	4050	4050	4050	0
58	20230913	175900	131410740	4050	4050	4050	4050	0
59	20230913	175800	131410740	4050	4050	4050	4050	0
60	20230913	175700	131410740	4050	4050	4050	4050	0
61	20230913	175600	131410740	4050	4050	4050	4050	0
62	20230913	175500	131410740	4050	4050	4050	4050	212
63	20230913	175400	131410740	4050	4050	4050	4050	0
64	20230913	175300	131410740	4050	4050	4050	4050	0
65	20230913	175200	131410740	4050	4050	4050	4050	0
66	20230913	175100	131410740	4050	4050	4050	4050	0
67	20230913	175000	131410740	4050	4050	4050	4050	0
68	20230913	174900	131410740	4050	4050	4050	4050	0
69	20230913	174800	131410740	4050	4050	4050	4050	0
70	20230913	174700	131410740	4050	4050	4050	4050	0
71	20230913	174600	131410740	4050	4050	4050	4050	0
72	20230913	174500	131410740	4050	4050	4050	4050	0
73	20230913	174400	131410740	4050	4050	4050	4050	0
74	20230913	174300	131410740	4050	4050	4050	4050	0
75	20230913	174200	131410740	4050	4050	4050	4050	0
76	20230913	174100	131410740	4050	4050	4050	4050	0
77	20230913	174000	131410740	4050	4050	4050	4050	0
78	20230913	173900	131410740	4050	4050	4050	4050	0
79	20230913	173800	131410740	4050	4050	4050	4050	0
80	20230913	173700	131410740	4050	4050	4050	4050	0
81	20230913	173600	131410740	4050	4050	4050	4050	0
82	20230913	173500	131410740	4050	4050	4050	4050	0
83	20230913	173400	131410740	4050	4050	4050	4050	0
84	20230913	173300	131410740	4050	4050	4050	4050	0
85	20230913	173200	131410740	4050	4050	4050	4050	0
86	20230913	173100	131410740	4050	4050	4050	4050	0
87	20230913	173000	131410740	4050	4050	4050	4050	0
88	20230913	172900	131410740	4050	4050	4050	4050	0
89	20230913	172800	131410740	4050	4050	4050	4050	0
90	20230913	172700	131410740	4050	4050	4050	4050	0
91	20230913	172600	131410740	4050	4050	4050	4050	0
92	20230913	172500	131410740	4050	4050	4050	4050	212
93	20230913	172400	131410740	4050	4050	4050	4050	0
94	20230913	172300	131410740	4050	4050	4050	4050	0
95	20230913	172200	131410740	4050	4050	4050	4050	0
96	20230913	172100	131410740	4050	4050	4050	4050	0
97	20230913	172000	131410740	4050	4050	4050	4050	0
98	20230913	171900	131410740	4050	4050	4050	4050	0
99	20230913	171800	131410740	4050	4050	4050	4050	0
100	20230913	171700	131410740	4050	4050	4050	4050	0
101	20230913	171600	131410740	4050	4050	4050	4050	0
102	20230913	171500	131410740	4050	4050	4050	4050	0
103	20230913	171400	131410740	4050	4050	4050	4050	0
104	20230913	171300	131410740	4050	4050	4050	4050	0
105	20230913	171200	131410740	4050	4050	4050	4050	0
106	20230913	171100	131410740	4050	4050	4050	4050	0
107	20230913	171000	131410740	4050	4050	4050	4050	0
108	20230913	170900	131410740	4050	4050	4050	4050	0
109	20230913	170800	131410740	4050	4050	4050	4050	0
110	20230913	170700	131410740	4050	4050	4050	4050	0
111	20230913	170600	131410740	4050	4050	4050	4050	0
112	20230913	170500	131410740	4050	4050	4050	4050	0
113	20230913	170400	131410740	4050	4050	4050	4050	0
114	20230913	170300	131410740	4050	4050	4050	4050	0
115	20230913	170200	131410740	4050	4050	4050	4050	0
116	20230913	170100	131410740	4050	4050	4050	4050	0
117	20230913	170000	131410740	4050	4050	4050	4050	0
118	20230913	165900	131410740	4050	4050	4050	4050	0
119	20230913	165800	131410740	4050	4050	4050	4050	0
120	20230913	165700	131410740	4050	4050	4050	4050	0
121	20230913	165600	131410740	4050	4050	4050	4050	0
122	20230913	165500	131410740	4050	4050	4050	4050	212
123	20230913	165400	131410740	4050	4050	4050	4050	0
124	20230913	165300	131410740	4050	4050	4050	4050	0
125	20230913	165200	131410740	4050	4050	4050	4050	0
126	20230913	165100	131410740	4050	4050	4050	4050	0
127	20230913	165000	131410740	4050	4050	4050	4050	0
128	20230913	164900	131410740	4050	4050	4050	4050	0
129	20230913	164800	131410740	4050	4050	4050	4050	0
130	20230913	164700	131410740	4050	4050	4050	4050	0
131	20230913	164600	131410740	4050	4050	4050	4050	0
132	20230913	164500	131410740	4050	4050	4050	4050	0
133	20230913	164400	131410740	4050	4050	4050	4050	0
134	20230913	164300	131410740	4050	4050	4050	4050	0
135	20230913	164200	131410740	4050	4050	4050	4050	0
136	20230913	164100	131410740	4050	4050	4050	4050	0
137	20230913	164000	131410740	4050	4050	4050	4050	0
138	20230913	163900	131410740	4050	4050	4050	4050	0
139	20230913	163800	131410740	4050	4050	4050	4050	0
140	20230913	163700	131410740	4050	4050	4050	4050	0
141	20230913	163600	131410740	4050	4050	4050	4050	0
142	20230913	163500	131410740	4050	4050	4050	4050	0
143	20230913	163400	131410740	4050	4050	4050	4050	0
144	20230913	163300	131410740	4050	4050	4050	4050	0
145	20230913	163200	131410740	4050	4050	4050	4050	0
146	20230913	163100	131410740	4050	4050	4050	4050	0
147	20230913	163000	131410740	4050	4050	4050	4050	0
148	20230913	162900	131410740	4050	4050	4050	4050	0
149	20230913	162800	131410740	4050	4050	4050	4050	0
150	20230913	162700	131410740	4050	4050	4050	4050	0
151	20230913	162600	131410740	4050	4050	4050	4050	0
152	20230913	162500	131410740	4050	4050	4050	4050	212
153	20230913	162400	131410740	4050	4050	4050	4050	0
154	20230913	162300	131410740	4050	4050	4050	4050	0
155	20230913	162200	131410740	4050	4050	4050	4050	0
156	20230913	162100	131410740	4050	4050	4050	4050	0
157	20230913	162000	131410740	4050	4050	4050	4050	0
158	20230913	161900	131410740	4050	4050	4050	4050	0
159	20230913	161800	131410740	4050	4050	4050	4050	0
160	20230913	161700	131410740	4050	4050	4050	4050	0
161	20230913	161600	131410740	4050	4050	4050	4050	0
162	20230913	161500	131410740	4050	4050	4050	4050	0
163	20230913	161400	131410740	4050	4050	4050	4050	0
164	20230913	161300	131410740	4050	4050	4050	4050	0
165	20230913	161200	131410740	4050	4050	4050	4050	0
166	20230913	161100	131410740	4050	4050	4050	4050	0
167	20230913	161000	131410740	4050	4050	4050	4050	0
168	20230913	160900	131410740	4050	4050	4050	4050	0
169	20230913	160800	131410740	4050	4050	4050	4050	0
170	20230913	160700	131410740	4050	4050	4050	4050	0
171	20230913	160600	131410740	4050	4050	4050	4050	0
172	20230913	160500	131410740	4050	4050	4050	4050	0
173	20230913	160400	131410740	4050	4050	4050	4050	0
174	20230913	160300	131410740	4050	4050	4050	4050	0
175	20230913	160200	131410740	4050	4050	4050	4050	0
176	20230913	160100	131410740	4050	4050	4050	4050	0
177	20230913	160000	131410740	4050	4050	4050	4050	0
178	20230913	155900	131410740	4050	4050	4050	4050	0
179	20230913	155800	131410740	4050	4050	4050	4050	0
180	20230913	155700	131410740	4050	4050	4050	4050	0
181	20230913	155600	131410740	4050	4050	4050	4050	0
182	20230913	155500	131410740	4050	4050	4050	4050	212
183	20230913	155400	131410740	4050	4050	4050	4050	0
184	20230913	155300	131410740	4050	4050	4050	4050	0
185	20230913	155200	131410740	4050	4050	4050	4050	0
186	20230913	155100	131410740	4050	4050	4050	4050	0
187	20230913	155000	131410740	4050	4050	4050	4050	0
188	20230913	154900	131410740	4050	4050	4050	4050	0
189	20230913	154800	131410740	4050	4050	4050	4050	0
190	20230913	154700	131410740	4050	4050	4050	4050	0
191	20230913	154600	131410740	4050	4050	4050	4050	0
192	20230913	154500	131410740	4050	4050	4050	4050	0
193	20230913	154400	131410740	4050	4050	4050	4050	0
194	20230913	154300	131410740	4050	4050	4050	4050	0
195	20230913	154200	131410740	4050	4050	4050	4050	0
196	20230913	154100	131410740	4050	4050	4050	4050	0
197	20230913	154000	131410740	4050	4050	4050	4050	0
198	20230913	153900	131410740	4050	4050	4050	4050	0
199	20230913	153800	131410740	4050	4050	4050	4050	0
200	20230913	153700	131410740	4050	4050	4050	4050	0
201	20230913	153600	131410740	4050	4050	4050	4050	0
202	20230913	153500	131410740	4050	4050	4050	4050	0
203	20230913	153400	131410740	4050	4050	4050	4050	0
204	20230913	153300	131410740	4050	4050	4050	4050	0
205	20230913	153200	131410740	4050	4050	4050	4050	0
206	20230913	153100	131410740	4050	4050	4050	4050	0
207	20230913	153000	131410740	4050	4050	4050	4050	212
208	20230913	152900	130552140	4050	4050	4050	4050	0
209	20230913	152800	130552140	4050	4050	4050	4050	0
210	20230913	152700	130552140	4050	4050	4050	4050	0
211	20230913	152600	130552140	4050	4050	4050	4050	0
212	20230913	152500	130552140	4050	4050	4050	4050	0
213	20230913	152400	130552140	4050	4050	4050	4050	0
214	20230913	152300	130552140	4050	4050	4050	4050	0
215	20230913	152200	130552140	4050	4050	4050	4050	0
216	20230913	152100	130552140	4050	4050	4050	4050	0
217	20230913	152000	130552140	4050	4050	4050	4050	0
218	20230913	151900	130552140	4050	4050	4050	4040	600
219	20230913	151800	128128120	4040	4040	4040	4040	0
220	20230913	151700	128128120	4040	4040	4040	4040	97
221	20230913	151600	127736240	4050	4050	4050	4050	0
222	20230913	151500	127736240	4050	4050	4050	4050	1
223	20230913	151400	127732190	4040	4050	4050	4040	99
224	20230913	151300	127332220	4050	4050	4050	4050	1
225	20230913	151200	127328170	4040	4040	4040	4040	0
226	20230913	151100	127328170	4040	4045	4045	4040	746
227	20230913	151000	124310840	4050	4050	4050	4050	0
228	20230913	150900	124310840	4050	4050	4050	4050	0
229	20230913	150800	124310840	4050	4050	4050	4050	0
230	20230913	150700	124310840	4050	4050	4050	4050	0
231	20230913	150600	124310840	4050	4050	4050	4050	0
232	20230913	150500	124310840	4050	4050	4050	4050	1
233	20230913	150400	124306790	4045	4045	4045	4045	6
234	20230913	150300	124282520	4045	4045	4045	4045	51
235	20230913	150200	124076225	4045	4045	4045	4045	0
236	20230913	150100	124076225	4045	4045	4045	4045	0
237	20230913	150000	124076225	4045	4045	4045	4045	97
238	20230913	145900	123683860	4045	4045	4045	4045	559
239	20230913	145800	121422705	4045	4045	4045	4045	0
240	20230913	145700	121422705	4045	4050	4050	4045	33
241	20230913	145600	121289075	4050	4050	4050	4050	0
242	20230913	145500	121289075	4050	4050	4050	4050	0
243	20230913	145400	121289075	4050	4050	4050	4050	0
244	20230913	145300	121289075	4050	4050	4050	4050	0
245	20230913	145200	121289075	4050	4050	4050	4050	0
246	20230913	145100	121289075	4050	4050	4050	4050	0
247	20230913	145000	121289075	4050	4050	4050	4050	0
248	20230913	144900	121289075	4050	4050	4050	4050	0
249	20230913	144800	121289075	4050	4050	4050	4050	0
250	20230913	144700	121289075	4050	4050	4050	4050	71
251	20230913	144600	121001525	4055	4055	4055	4055	0
252	20230913	144500	121001525	4055	4055	4055	4055	1
253	20230913	144400	120997470	4045	4045	4045	4045	0
254	20230913	144300	120997470	4045	4045	4045	4045	22
255	20230913	144200	120908480	4045	4045	4045	4045	184
256	20230913	144100	120164200	4055	4055	4055	4055	0
257	20230913	144000	120164200	4055	4055	4055	4055	0
258	20230913	143900	120164200	4055	4055	4055	4055	0
259	20230913	143800	120164200	4055	4055	4055	4055	0
260	20230913	143700	120164200	4055	4055	4055	4055	0
261	20230913	143600	120164200	4055	4055	4055	4055	0
262	20230913	143500	120164200	4055	4055	4055	4055	0
263	20230913	143400	120164200	4055	4055	4055	4055	0
264	20230913	143300	120164200	4055	4055	4055	4055	0
265	20230913	143200	120164200	4055	4055	4055	4055	0
266	20230913	143100	120164200	4055	4055	4055	4055	0
267	20230913	143000	120164200	4055	4055	4055	4055	0
268	20230913	142900	120164200	4055	4055	4055	4055	1
269	20230913	142800	120160145	4055	4055	4055	4055	0
270	20230913	142700	120160145	4055	4055	4055	4055	3
271	20230913	142600	120147980	4045	4045	4045	4045	0
272	20230913	142500	120147980	4045	4045	4045	4045	0
273	20230913	142400	120147980	4045	4045	4045	4045	0
274	20230913	142300	120147980	4045	4045	4045	4045	0
275	20230913	142200	120147980	4045	4055	4055	4045	6
276	20230913	142100	120123660	4055	4055	4055	4055	0
277	20230913	142000	120123660	4055	4055	4055	4055	0
278	20230913	141900	120123660	4055	4055	4055	4055	0
279	20230913	141800	120123660	4055	4055	4055	4055	0
280	20230913	141700	120123660	4055	4055	4055	4055	0
281	20230913	141600	120123660	4055	4055	4055	4055	0
282	20230913	141500	120123660	4055	4055	4055	4055	0
283	20230913	141400	120123660	4055	4055	4055	4055	0
284	20230913	141300	120123660	4055	4055	4055	4055	0
285	20230913	141200	120123660	4055	4055	4055	4055	0
286	20230913	141100	120123660	4055	4055	4055	4055	0
287	20230913	141000	120123660	4055	4055	4055	4055	0
288	20230913	140900	120123660	4055	4055	4055	4055	0
289	20230913	140800	120123660	4055	4055	4055	4055	0
290	20230913	140700	120123660	4055	4055	4055	4055	0
291	20230913	140600	120123660	4055	4055	4055	4055	0
292	20230913	140500	120123660	4055	4045	4055	4045	102
293	20230913	140400	119711030	4045	4050	4050	4045	12
294	20230913	140300	119662440	4055	4055	4055	4055	170
295	20230913	140200	118973090	4045	4045	4045	4045	0
296	20230913	140100	118973090	4045	4045	4045	4045	0
297	20230913	140000	118973090	4045	4045	4045	4045	97
298	20230913	135900	118580725	4040	4040	4040	4040	0
299	20230913	135800	118580725	4040	4040	4040	4040	0
300	20230913	135700	118580725	4040	4040	4040	4040	0
301	20230913	135600	118580725	4040	4040	4040	4040	98
302	20230913	135500	118184805	4040	4040	4040	4040	0
303	20230913	135400	118184805	4040	4040	4040	4040	0
304	20230913	135300	118184805	4040	4040	4040	4040	97
305	20230913	135200	117792925	4040	4055	4055	4040	27
306	20230913	135100	117683480	4055	4055	4055	4055	0
307	20230913	135000	117683480	4055	4055	4055	4055	0
308	20230913	134900	117683480	4055	4055	4055	4055	0
309	20230913	134800	117683480	4055	4035	4055	4035	98
310	20230913	134700	117288030	4035	4040	4040	4035	112
311	20230913	134600	116835960	4040	4050	4050	4040	53
312	20230913	134500	116621340	4040	4040	4040	4040	2
313	20230913	134400	116613260	4035	4040	4040	4035	46
314	20230913	134300	116427430	4035	4040	4040	4035	194
315	20230913	134200	115644330	4050	4050	4050	4050	0
316	20230913	134100	115644330	4050	4050	4050	4050	0
317	20230913	134000	115644330	4050	4050	4050	4050	0
318	20230913	133900	115644330	4050	4040	4050	4040	100
319	20230913	133800	115240310	4040	4040	4040	4040	2
320	20230913	133700	115232230	4050	4050	4050	4050	0
321	20230913	133600	115232230	4050	4050	4050	4050	1
322	20230913	133500	115228180	4040	4040	4040	4040	97
323	20230913	133400	114836300	4050	4050	4050	4050	0
324	20230913	133300	114836300	4050	4050	4050	4050	0
325	20230913	133200	114836300	4050	4050	4050	4050	1
326	20230913	133100	114832250	4035	4040	4040	4035	5032
327	20230913	133000	94505220	4040	4045	4045	4040	223
328	20230913	132900	93603265	4050	4050	4050	4050	0
329	20230913	132800	93603265	4050	4050	4050	4050	0
330	20230913	132700	93603265	4050	4050	4050	4050	0
331	20230913	132600	93603265	4050	4050	4050	4050	0
332	20230913	132500	93603265	4050	4050	4050	4050	0
333	20230913	132400	93603265	4050	4050	4050	4050	0
334	20230913	132300	93603265	4050	4050	4050	4050	0
335	20230913	132200	93603265	4050	4050	4050	4050	0
336	20230913	132100	93603265	4050	4050	4050	4050	0
337	20230913	132000	93603265	4050	4050	4050	4050	0
338	20230913	131900	93603265	4050	4050	4050	4050	0
339	20230913	131800	93603265	4050	4050	4050	4050	0
340	20230913	131700	93603265	4050	4050	4050	4050	0
341	20230913	131600	93603265	4050	4050	4050	4050	4
342	20230913	131500	93587065	4045	4045	4045	4045	0
343	20230913	131400	93587065	4045	4050	4050	4045	34
344	20230913	131300	93449370	4045	4045	4045	4045	0
345	20230913	131200	93449370	4045	4045	4045	4045	0
346	20230913	131100	93449370	4045	4045	4045	4045	0
347	20230913	131000	93449370	4045	4045	4045	4045	0
348	20230913	130900	93449370	4045	4045	4045	4045	0
349	20230913	130800	93449370	4045	4045	4045	4045	0
350	20230913	130700	93449370	4045	4045	4045	4045	0
351	20230913	130600	93449370	4045	4050	4050	4045	14
352	20230913	130500	93392675	4040	4040	4040	4040	0
353	20230913	130400	93392675	4040	4040	4040	4040	0
354	20230913	130300	93392675	4040	4045	4045	4040	613
355	20230913	130200	90916120	4045	4045	4045	4045	0
356	20230913	130100	90916120	4045	4050	4050	4045	57
357	20230913	130000	90685295	4040	4050	4050	4040	37
358	20230913	125900	90535465	4050	4045	4050	4045	41
359	20230913	125800	90369595	4040	4040	4040	4040	0
360	20230913	125700	90369595	4040	4040	4040	4040	0
361	20230913	125600	90369595	4040	4040	4040	4040	0
362	20230913	125500	90369595	4040	4040	4040	4040	0
363	20230913	125400	90369595	4040	4040	4040	4040	0
364	20230913	125300	90369595	4040	4040	4040	4040	0
365	20230913	125200	90369595	4040	4040	4040	4040	0
366	20230913	125100	90369595	4040	4050	4050	4040	807
367	20230913	125000	87101880	4055	4055	4055	4055	2
368	20230913	124900	87093770	4055	4055	4055	4055	0
369	20230913	124800	87093770	4055	4055	4055	4055	0
370	20230913	124700	87093770	4055	4055	4055	4055	0
371	20230913	124600	87093770	4055	4055	4055	4055	5
372	20230913	124500	87073495	4050	4050	4050	4050	0
373	20230913	124400	87073495	4050	4050	4050	4050	0
374	20230913	124300	87073495	4050	4050	4050	4050	0
375	20230913	124200	87073495	4050	4050	4050	4050	0
376	20230913	124100	87073495	4050	4050	4050	4050	0
377	20230913	124000	87073495	4050	4050	4050	4050	0
378	20230913	123900	87073495	4050	4050	4050	4050	0
379	20230913	123800	87073495	4050	4050	4050	4050	0
380	20230913	123700	87073495	4050	4050	4050	4050	0
381	20230913	123600	87073495	4050	4050	4050	4050	0
382	20230913	123500	87073495	4050	4050	4050	4050	0
383	20230913	123400	87073495	4050	4050	4050	4050	0
384	20230913	123300	87073495	4050	4050	4050	4050	38
385	20230913	123200	86919595	4055	4055	4055	4055	0
386	20230913	123100	86919595	4055	4055	4055	4055	0
387	20230913	123000	86919595	4055	4055	4055	4055	0
388	20230913	122900	86919595	4055	4055	4055	4055	0
389	20230913	122800	86919595	4055	4055	4055	4055	0
390	20230913	122700	86919595	4055	4055	4055	4055	0
391	20230913	122600	86919595	4055	4055	4055	4055	0
392	20230913	122500	86919595	4055	4055	4055	4055	0
393	20230913	122400	86919595	4055	4055	4055	4055	1
394	20230913	122300	86915540	4050	4050	4050	4050	0
395	20230913	122200	86915540	4050	4050	4050	4050	0
396	20230913	122100	86915540	4050	4050	4050	4050	0
397	20230913	122000	86915540	4050	4050	4050	4050	0
398	20230913	121900	86915540	4050	4050	4050	4050	0
399	20230913	121800	86915540	4050	4050	4050	4050	1
400	20230913	121700	86911490	4050	4050	4050	4050	0
401	20230913	121600	86911490	4050	4050	4050	4050	0
402	20230913	121500	86911490	4050	4050	4050	4050	46
403	20230913	121400	86725190	4050	4050	4050	4050	0
404	20230913	121300	86725190	4050	4050	4050	4050	0
405	20230913	121200	86725190	4050	4050	4050	4050	0
406	20230913	121100	86725190	4050	4050	4050	4050	0
407	20230913	121000	86725190	4050	4050	4050	4050	0
408	20230913	120900	86725190	4050	4050	4050	4050	0
409	20230913	120800	86725190	4050	4050	4050	4050	0
410	20230913	120700	86725190	4050	4050	4050	4050	0
411	20230913	120600	86725190	4050	4050	4050	4050	0
412	20230913	120500	86725190	4050	4050	4050	4050	0
413	20230913	120400	86725190	4050	4055	4055	4050	30
414	20230913	120300	86603685	4050	4050	4050	4050	0
415	20230913	120200	86603685	4050	4050	4050	4050	20
416	20230913	120100	86522685	4045	4045	4045	4045	290
417	20230913	120000	85349635	4045	4045	4045	4045	0
418	20230913	115900	85349635	4045	4045	4045	4045	0
419	20230913	115800	85349635	4045	4045	4045	4045	0
420	20230913	115700	85349635	4045	4045	4045	4045	0
421	20230913	115600	85349635	4045	4045	4045	4045	5
422	20230913	115500	85329410	4045	4045	4045	4045	0
423	20230913	115400	85329410	4045	4045	4045	4045	300
424	20230913	115300	84115910	4045	4045	4045	4045	1
425	20230913	115200	84111865	4045	4045	4045	4045	0
426	20230913	115100	84111865	4045	4045	4045	4045	0
427	20230913	115000	84111865	4045	4045	4045	4045	0
428	20230913	114900	84111865	4045	4045	4045	4045	0
429	20230913	114800	84111865	4045	4045	4045	4045	0
430	20230913	114700	84111865	4045	4045	4045	4045	0
431	20230913	114600	84111865	4045	4045	4045	4045	0
432	20230913	114500	84111865	4045	4045	4045	4045	0
433	20230913	114400	84111865	4045	4045	4045	4045	8
434	20230913	114300	84079505	4040	4040	4040	4040	0
435	20230913	114200	84079505	4040	4040	4040	4040	0
436	20230913	114100	84079505	4040	4040	4040	4040	0
437	20230913	114000	84079505	4040	4040	4040	4040	243
438	20230913	113900	83097785	4040	4040	4040	4040	0
439	20230913	113800	83097785	4040	4040	4040	4040	0
440	20230913	113700	83097785	4040	4040	4040	4040	0
441	20230913	113600	83097785	4040	4040	4040	4040	0
442	20230913	113500	83097785	4040	4040	4040	4040	0
443	20230913	113400	83097785	4040	4035	4040	4035	500
444	20230913	113300	81078600	4030	4030	4030	4030	70
445	20230913	113200	80796500	4030	4030	4030	4030	0
446	20230913	113100	80796500	4030	4030	4030	4030	0
447	20230913	113000	80796500	4030	4030	4030	4030	0
448	20230913	112900	80796500	4030	4030	4030	4030	98
449	20230913	112800	80401560	4035	4035	4035	4035	0
450	20230913	112700	80401560	4035	4035	4035	4035	5
451	20230913	112600	80381385	4030	4035	4035	4030	977
452	20230913	112500	76443975	4035	4035	4035	4035	120
453	20230913	112400	75959775	4030	4035	4035	4030	187
454	20230913	112300	75205665	4035	4035	4035	4035	0
455	20230913	112200	75205665	4035	4035	4035	4035	3
456	20230913	112100	75193560	4035	4035	4035	4035	73
457	20230913	112000	74899005	4035	4035	4035	4030	3271
458	20230913	111900	61701040	4030	4040	4040	4030	1519
459	20230913	111800	55572855	4040	4050	4050	4040	2122
460	20230913	111700	46989615	4050	4050	4050	4050	0
461	20230913	111600	46989615	4050	4050	4050	4050	0
462	20230913	111500	46989615	4050	4055	4055	4050	1213
463	20230913	111400	42071905	4080	4080	4080	4080	0
464	20230913	111300	42071905	4080	4080	4080	4080	0
465	20230913	111200	42071905	4080	4080	4080	4080	0
466	20230913	111100	42071905	4080	4080	4080	4080	0
467	20230913	111000	42071905	4080	4080	4080	4080	0
468	20230913	110900	42071905	4080	4080	4080	4080	0
469	20230913	110800	42071905	4080	4080	4080	4080	0
470	20230913	110700	42071905	4080	4080	4080	4080	0
471	20230913	110600	42071905	4080	4080	4080	4080	0
472	20230913	110500	42071905	4080	4080	4080	4080	0
473	20230913	110400	42071905	4080	4080	4080	4080	0
474	20230913	110300	42071905	4080	4080	4080	4080	0
475	20230913	110200	42071905	4080	4080	4080	4080	0
476	20230913	110100	42071905	4080	4080	4080	4080	0
477	20230913	110000	42071905	4080	4080	4080	4080	0
478	20230913	105900	42071905	4080	4080	4080	4080	0
479	20230913	105800	42071905	4080	4080	4080	4080	0
480	20230913	105700	42071905	4080	4080	4080	4080	0
481	20230913	105600	42071905	4080	4080	4080	4080	0
482	20230913	105500	42071905	4080	4080	4080	4080	0
483	20230913	105400	42071905	4080	4080	4080	4080	0
484	20230913	105300	42071905	4080	4080	4080	4080	0
485	20230913	105200	42071905	4080	4080	4080	4080	0
486	20230913	105100	42071905	4080	4080	4080	4080	0
487	20230913	105000	42071905	4080	4080	4080	4080	0
488	20230913	104900	42071905	4080	4080	4080	4080	0
489	20230913	104800	42071905	4080	4080	4080	4080	0
490	20230913	104700	42071905	4080	4080	4080	4080	0
491	20230913	104600	42071905	4080	4055	4080	4055	11
492	20230913	104500	42027275	4050	4055	4055	4050	392
493	20230913	104400	40437870	4050	4060	4060	4050	164
494	20230913	104300	39773635	4060	4075	4075	4060	1010
495	20230913	104200	35662950	4075	4075	4075	4075	0
496	20230913	104100	35662950	4075	4075	4075	4075	0
497	20230913	104000	35662950	4075	4075	4075	4075	120
498	20230913	103900	35173950	4080	4085	4085	4075	77
499	20230913	103800	34859790	4075	4075	4075	4075	0
500	20230913	103700	34859790	4075	4075	4075	4075	0
501	20230913	103600	34859790	4075	4075	4075	4075	0
502	20230913	103500	34859790	4075	4075	4075	4075	0
503	20230913	103400	34859790	4075	4080	4080	4075	236
504	20230913	103300	33897065	4085	4085	4085	4085	0
505	20230913	103200	33897065	4085	4085	4085	4085	2
506	20230913	103100	33888895	4085	4085	4085	4085	0
507	20230913	103000	33888895	4085	4085	4085	4085	0
508	20230913	102900	33888895	4085	4085	4085	4085	0
509	20230913	102800	33888895	4085	4085	4085	4085	0
510	20230913	102700	33888895	4085	4085	4085	4085	0
511	20230913	102600	33888895	4085	4085	4085	4085	0
512	20230913	102500	33888895	4085	4085	4085	4085	3
513	20230913	102400	33876640	4085	4085	4085	4085	0
514	20230913	102300	33876640	4085	4085	4085	4085	0
515	20230913	102200	33876640	4085	4085	4085	4085	0
516	20230913	102100	33876640	4085	4085	4085	4085	0
517	20230913	102000	33876640	4085	4085	4085	4085	0
518	20230913	101900	33876640	4085	4085	4085	4085	0
519	20230913	101800	33876640	4085	4085	4085	4085	0
520	20230913	101700	33876640	4085	4085	4085	4085	0
521	20230913	101600	33876640	4085	4085	4085	4085	4
522	20230913	101500	33860300	4085	4085	4085	4085	0
523	20230913	101400	33860300	4085	4085	4085	4085	1
524	20230913	101300	33856215	4075	4075	4075	4075	0
525	20230913	101200	33856215	4075	4085	4085	4075	229
526	20230913	101100	32921040	4075	4075	4075	4075	0
527	20230913	101000	32921040	4075	4075	4075	4075	40
528	20230913	100900	32758040	4070	4070	4070	4070	0
529	20230913	100800	32758040	4070	4070	4070	4070	0
530	20230913	100700	32758040	4070	4070	4070	4070	176
531	20230913	100600	32041720	4060	4060	4060	4060	12
532	20230913	100500	31993000	4060	4060	4060	4060	2
533	20230913	100400	31984880	4060	4060	4060	4060	8
534	20230913	100300	31952400	4060	4060	4060	4060	0
535	20230913	100200	31952400	4060	4060	4060	4060	0
536	20230913	100100	31952400	4060	4060	4060	4060	8
537	20230913	100000	31919920	4060	4060	4060	4060	10
538	20230913	095900	31879320	4055	4085	4085	4050	1237
539	20230913	095800	26845045	4095	4095	4095	4095	0
540	20230913	095700	26845045	4095	4095	4095	4095	1
541	20230913	095600	26840950	4085	4085	4085	4085	1
542	20230913	095500	26836865	4085	4085	4085	4085	66
543	20230913	095400	26567255	4095	4095	4095	4095	300
544	20230913	095300	25338755	4085	4075	4085	4075	238
545	20230913	095200	24368235	4070	4070	4070	4070	0
546	20230913	095100	24368235	4070	4075	4075	4070	193
547	20230913	095000	23582475	4075	4075	4075	4075	300
548	20230913	094900	22359975	4075	4075	4075	4075	0
549	20230913	094800	22359975	4075	4075	4075	4075	2
550	20230913	094700	22351825	4075	4075	4075	4075	0
551	20230913	094600	22351825	4075	4075	4075	4075	0
552	20230913	094500	22351825	4075	4075	4075	4075	0
553	20230913	094400	22351825	4075	4075	4075	4075	0
554	20230913	094300	22351825	4075	4075	4075	4075	87
555	20230913	094200	21997300	4075	4075	4075	4075	0
556	20230913	094100	21997300	4075	4075	4075	4075	0
557	20230913	094000	21997300	4075	4075	4075	4075	1
558	20230913	093900	21993225	4075	4075	4075	4075	0
559	20230913	093800	21993225	4075	4080	4080	4075	239
560	20230913	093700	21018890	4090	4095	4095	4090	3
561	20230913	093600	21006615	4095	4095	4095	4095	2
562	20230913	093500	20998425	4085	4085	4085	4085	0
563	20230913	093400	20998425	4085	4085	4085	4085	15
564	20230913	093300	20937150	4085	4095	4095	4075	213
565	20230913	093200	20067115	4095	4095	4095	4095	133
566	20230913	093100	19522480	4110	4085	4110	4085	3052
567	20230913	093000	7000470	4085	4085	4085	4085	128
568	20230913	092900	6477590	4085	4085	4085	4085	0
569	20230913	092800	6477590	4085	4085	4085	4085	0
570	20230913	092700	6477590	4085	4085	4085	4085	1
571	20230913	092600	6473505	4070	4070	4070	4070	0
572	20230913	092500	6473505	4070	4070	4070	4070	0
573	20230913	092400	6473505	4070	4070	4070	4070	21
574	20230913	092300	6388035	4070	4070	4070	4070	56
575	20230913	092200	6160115	4050	4070	4070	4050	160
576	20230913	092100	5510465	4070	4070	4070	4070	1
577	20230913	092000	5506395	4070	4070	4070	4070	0
578	20230913	091900	5506395	4070	4070	4070	4070	0
579	20230913	091800	5506395	4070	4070	4070	4070	0
580	20230913	091700	5506395	4070	4070	4070	4070	94
581	20230913	091600	5123815	4085	4075	4085	4075	1145
582	20230913	091500	450700	4075	4075	4075	4075	0
583	20230913	091400	450700	4075	4075	4075	4075	10
584	20230913	091300	409950	4075	4075	4075	4075	0
585	20230913	091200	409950	4075	4075	4075	4075	0
586	20230913	091100	409950	4075	4075	4075	4075	1
587	20230913	091000	405875	4070	4070	4070	4070	0
588	20230913	090900	405875	4070	4070	4070	4070	1
589	20230913	090800	401805	4075	4075	4075	4075	37
590	20230913	090700	251030	4070	4070	4070	4070	1
591	20230913	090600	246960	4060	4070	4070	4060	2
592	20230913	090500	238830	4045	4045	4045	4045	50
593	20230913	090400	36580	4075	4075	4075	4075	1
594	20230913	090300	32505	4045	4075	4075	4045	2
595	20230913	090200	24385	4045	4045	4045	4045	1
596	20230913	090100	20340	4080	4080	4080	4080	1
597	20230913	090000	16260	4065	4065	4065	4065	4