KissMeData/032540/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	190300	48885560	5820	5820	5820	5820	29
3	20230914	190200	48885560	5820	5820	5820	5820	0
4	20230914	190100	48885560	5820	5820	5820	5820	0
5	20230914	190000	48885560	5820	5820	5820	5820	0
6	20230914	185900	48885560	5820	5820	5820	5820	0
7	20230914	185800	48885560	5820	5820	5820	5820	0
8	20230914	185700	48885560	5820	5820	5820	5820	0
9	20230914	185600	48885560	5820	5820	5820	5820	0
10	20230914	185500	48885560	5820	5820	5820	5820	0
11	20230914	185400	48885560	5820	5820	5820	5820	0
12	20230914	185300	48885560	5820	5820	5820	5820	0
13	20230914	185200	48885560	5820	5820	5820	5820	0
14	20230914	185100	48885560	5820	5820	5820	5820	0
15	20230914	185000	48885560	5820	5820	5820	5820	0
16	20230914	184900	48885560	5820	5820	5820	5820	0
17	20230914	184800	48885560	5820	5820	5820	5820	0
18	20230914	184700	48885560	5820	5820	5820	5820	0
19	20230914	184600	48885560	5820	5820	5820	5820	0
20	20230914	184500	48885560	5820	5820	5820	5820	0
21	20230914	184400	48885560	5820	5820	5820	5820	0
22	20230914	184300	48885560	5820	5820	5820	5820	0
23	20230914	184200	48885560	5820	5820	5820	5820	0
24	20230914	184100	48885560	5820	5820	5820	5820	0
25	20230914	184000	48885560	5820	5820	5820	5820	0
26	20230914	183900	48885560	5820	5820	5820	5820	0
27	20230914	183800	48885560	5820	5820	5820	5820	0
28	20230914	183700	48885560	5820	5820	5820	5820	0
29	20230914	183600	48885560	5820	5820	5820	5820	0
30	20230914	183500	48885560	5820	5820	5820	5820	0
31	20230914	183400	48885560	5820	5820	5820	5820	0
32	20230914	183300	48885560	5820	5820	5820	5820	29
33	20230914	183200	48885560	5820	5820	5820	5820	0
34	20230914	183100	48885560	5820	5820	5820	5820	0
35	20230914	183000	48885560	5820	5820	5820	5820	0
36	20230914	182900	48885560	5820	5820	5820	5820	0
37	20230914	182800	48885560	5820	5820	5820	5820	0
38	20230914	182700	48885560	5820	5820	5820	5820	0
39	20230914	182600	48885560	5820	5820	5820	5820	0
40	20230914	182500	48885560	5820	5820	5820	5820	0
41	20230914	182400	48885560	5820	5820	5820	5820	0
42	20230914	182300	48885560	5820	5820	5820	5820	0
43	20230914	182200	48885560	5820	5820	5820	5820	0
44	20230914	182100	48885560	5820	5820	5820	5820	0
45	20230914	182000	48885560	5820	5820	5820	5820	0
46	20230914	181900	48885560	5820	5820	5820	5820	0
47	20230914	181800	48885560	5820	5820	5820	5820	0
48	20230914	181700	48885560	5820	5820	5820	5820	0
49	20230914	181600	48885560	5820	5820	5820	5820	0
50	20230914	181500	48885560	5820	5820	5820	5820	0
51	20230914	181400	48885560	5820	5820	5820	5820	0
52	20230914	181300	48885560	5820	5820	5820	5820	0
53	20230914	181200	48885560	5820	5820	5820	5820	0
54	20230914	181100	48885560	5820	5820	5820	5820	0
55	20230914	181000	48885560	5820	5820	5820	5820	0
56	20230914	180900	48885560	5820	5820	5820	5820	0
57	20230914	180800	48885560	5820	5820	5820	5820	0
58	20230914	180700	48885560	5820	5820	5820	5820	0
59	20230914	180600	48885560	5820	5820	5820	5820	0
60	20230914	180500	48885560	5820	5820	5820	5820	0
61	20230914	180400	48885560	5820	5820	5820	5820	0
62	20230914	180300	48885560	5820	5820	5820	5820	29
63	20230914	180200	48885560	5820	5820	5820	5820	0
64	20230914	180100	48885560	5820	5820	5820	5820	0
65	20230914	180000	48885560	5820	5820	5820	5820	0
66	20230914	175900	48885560	5820	5820	5820	5820	0
67	20230914	175800	48885560	5820	5820	5820	5820	0
68	20230914	175700	48885560	5820	5820	5820	5820	0
69	20230914	175600	48885560	5820	5820	5820	5820	0
70	20230914	175500	48885560	5820	5820	5820	5820	0
71	20230914	175400	48885560	5820	5820	5820	5820	0
72	20230914	175300	48885560	5820	5820	5820	5820	0
73	20230914	175200	48885560	5820	5820	5820	5820	0
74	20230914	175100	48885560	5820	5820	5820	5820	0
75	20230914	175000	48885560	5820	5820	5820	5820	0
76	20230914	174900	48885560	5820	5820	5820	5820	0
77	20230914	174800	48885560	5820	5820	5820	5820	0
78	20230914	174700	48885560	5820	5820	5820	5820	0
79	20230914	174600	48885560	5820	5820	5820	5820	0
80	20230914	174500	48885560	5820	5820	5820	5820	0
81	20230914	174400	48885560	5820	5820	5820	5820	0
82	20230914	174300	48885560	5820	5820	5820	5820	0
83	20230914	174200	48885560	5820	5820	5820	5820	0
84	20230914	174100	48885560	5820	5820	5820	5820	0
85	20230914	174000	48885560	5820	5820	5820	5820	0
86	20230914	173900	48885560	5820	5820	5820	5820	0
87	20230914	173800	48885560	5820	5820	5820	5820	0
88	20230914	173700	48885560	5820	5820	5820	5820	0
89	20230914	173600	48885560	5820	5820	5820	5820	0
90	20230914	173500	48885560	5820	5820	5820	5820	0
91	20230914	173400	48885560	5820	5820	5820	5820	0
92	20230914	173300	48885560	5820	5820	5820	5820	29
93	20230914	173200	48885560	5820	5820	5820	5820	0
94	20230914	173100	48885560	5820	5820	5820	5820	0
95	20230914	173000	48885560	5820	5820	5820	5820	0
96	20230914	172900	48885560	5820	5820	5820	5820	0
97	20230914	172800	48885560	5820	5820	5820	5820	0
98	20230914	172700	48885560	5820	5820	5820	5820	0
99	20230914	172600	48885560	5820	5820	5820	5820	0
100	20230914	172500	48885560	5820	5820	5820	5820	0
101	20230914	172400	48885560	5820	5820	5820	5820	0
102	20230914	172300	48885560	5820	5820	5820	5820	0
103	20230914	172200	48885560	5820	5820	5820	5820	0
104	20230914	172100	48885560	5820	5820	5820	5820	0
105	20230914	172000	48885560	5820	5820	5820	5820	0
106	20230914	171900	48885560	5820	5820	5820	5820	0
107	20230914	171800	48885560	5820	5820	5820	5820	0
108	20230914	171700	48885560	5820	5820	5820	5820	0
109	20230914	171600	48885560	5820	5820	5820	5820	0
110	20230914	171500	48885560	5820	5820	5820	5820	0
111	20230914	171400	48885560	5820	5820	5820	5820	0
112	20230914	171300	48885560	5820	5820	5820	5820	0
113	20230914	171200	48885560	5820	5820	5820	5820	0
114	20230914	171100	48885560	5820	5820	5820	5820	0
115	20230914	171000	48885560	5820	5820	5820	5820	0
116	20230914	170900	48885560	5820	5820	5820	5820	0
117	20230914	170800	48885560	5820	5820	5820	5820	0
118	20230914	170700	48885560	5820	5820	5820	5820	0
119	20230914	170600	48885560	5820	5820	5820	5820	0
120	20230914	170500	48885560	5820	5820	5820	5820	0
121	20230914	170400	48885560	5820	5820	5820	5820	0
122	20230914	170300	48885560	5820	5820	5820	5820	29
123	20230914	170200	48885560	5820	5820	5820	5820	0
124	20230914	170100	48885560	5820	5820	5820	5820	0
125	20230914	170000	48885560	5820	5820	5820	5820	0
126	20230914	165900	48885560	5820	5820	5820	5820	0
127	20230914	165800	48885560	5820	5820	5820	5820	0
128	20230914	165700	48885560	5820	5820	5820	5820	0
129	20230914	165600	48885560	5820	5820	5820	5820	0
130	20230914	165500	48885560	5820	5820	5820	5820	0
131	20230914	165400	48885560	5820	5820	5820	5820	0
132	20230914	165300	48885560	5820	5820	5820	5820	0
133	20230914	165200	48885560	5820	5820	5820	5820	0
134	20230914	165100	48885560	5820	5820	5820	5820	0
135	20230914	165000	48885560	5820	5820	5820	5820	0
136	20230914	164900	48885560	5820	5820	5820	5820	0
137	20230914	164800	48885560	5820	5820	5820	5820	0
138	20230914	164700	48885560	5820	5820	5820	5820	0
139	20230914	164600	48885560	5820	5820	5820	5820	0
140	20230914	164500	48885560	5820	5820	5820	5820	0
141	20230914	164400	48885560	5820	5820	5820	5820	0
142	20230914	164300	48885560	5820	5820	5820	5820	0
143	20230914	164200	48885560	5820	5820	5820	5820	0
144	20230914	164100	48885560	5820	5820	5820	5820	0
145	20230914	164000	48885560	5820	5820	5820	5820	0
146	20230914	163900	48885560	5820	5820	5820	5820	0
147	20230914	163800	48885560	5820	5820	5820	5820	0
148	20230914	163700	48885560	5820	5820	5820	5820	0
149	20230914	163600	48885560	5820	5820	5820	5820	0
150	20230914	163500	48885560	5820	5820	5820	5820	0
151	20230914	163400	48885560	5820	5820	5820	5820	0
152	20230914	163300	48885560	5820	5820	5820	5820	29
153	20230914	163200	48885560	5820	5820	5820	5820	0
154	20230914	163100	48885560	5820	5820	5820	5820	0
155	20230914	163000	48885560	5820	5820	5820	5820	0
156	20230914	162900	48885560	5820	5820	5820	5820	0
157	20230914	162800	48885560	5820	5820	5820	5820	0
158	20230914	162700	48885560	5820	5820	5820	5820	0
159	20230914	162600	48885560	5820	5820	5820	5820	0
160	20230914	162500	48885560	5820	5820	5820	5820	0
161	20230914	162400	48885560	5820	5820	5820	5820	0
162	20230914	162300	48885560	5820	5820	5820	5820	0
163	20230914	162200	48885560	5820	5820	5820	5820	0
164	20230914	162100	48885560	5820	5820	5820	5820	0
165	20230914	162000	48885560	5820	5820	5820	5820	0
166	20230914	161900	48885560	5820	5820	5820	5820	0
167	20230914	161800	48885560	5820	5820	5820	5820	0
168	20230914	161700	48885560	5820	5820	5820	5820	0
169	20230914	161600	48885560	5820	5820	5820	5820	0
170	20230914	161500	48885560	5820	5820	5820	5820	0
171	20230914	161400	48885560	5820	5820	5820	5820	0
172	20230914	161300	48885560	5820	5820	5820	5820	0
173	20230914	161200	48885560	5820	5820	5820	5820	0
174	20230914	161100	48885560	5820	5820	5820	5820	0
175	20230914	161000	48885560	5820	5820	5820	5820	0
176	20230914	160900	48885560	5820	5820	5820	5820	0
177	20230914	160800	48885560	5820	5820	5820	5820	0
178	20230914	160700	48885560	5820	5820	5820	5820	0
179	20230914	160600	48885560	5820	5820	5820	5820	0
180	20230914	160500	48885560	5820	5820	5820	5820	0
181	20230914	160400	48885560	5820	5820	5820	5820	0
182	20230914	160300	48885560	5820	5820	5820	5820	29
183	20230914	160200	48885560	5820	5820	5820	5820	0
184	20230914	160100	48885560	5820	5820	5820	5820	0
185	20230914	160000	48885560	5820	5820	5820	5820	0
186	20230914	155900	48885560	5820	5820	5820	5820	0
187	20230914	155800	48885560	5820	5820	5820	5820	0
188	20230914	155700	48885560	5820	5820	5820	5820	0
189	20230914	155600	48885560	5820	5820	5820	5820	0
190	20230914	155500	48885560	5820	5820	5820	5820	0
191	20230914	155400	48885560	5820	5820	5820	5820	0
192	20230914	155300	48885560	5820	5820	5820	5820	0
193	20230914	155200	48885560	5820	5820	5820	5820	0
194	20230914	155100	48885560	5820	5820	5820	5820	0
195	20230914	155000	48885560	5820	5820	5820	5820	0
196	20230914	154900	48885560	5820	5820	5820	5820	0
197	20230914	154800	48885560	5820	5820	5820	5820	0
198	20230914	154700	48885560	5820	5820	5820	5820	0
199	20230914	154600	48885560	5820	5820	5820	5820	0
200	20230914	154500	48885560	5820	5820	5820	5820	0
201	20230914	154400	48885560	5820	5820	5820	5820	0
202	20230914	154300	48885560	5820	5820	5820	5820	0
203	20230914	154200	48885560	5820	5820	5820	5820	0
204	20230914	154100	48885560	5820	5820	5820	5820	0
205	20230914	154000	48885560	5820	5820	5820	5820	0
206	20230914	153900	48885560	5820	5820	5820	5820	0
207	20230914	153800	48885560	5820	5820	5820	5820	0
208	20230914	153700	48885560	5820	5820	5820	5820	0
209	20230914	153600	48885560	5820	5820	5820	5820	0
210	20230914	153500	48885560	5820	5820	5820	5820	0
211	20230914	153400	48885560	5820	5820	5820	5820	0
212	20230914	153300	48885560	5820	5820	5820	5820	29
213	20230914	153200	48885560	5820	5820	5820	5820	0
214	20230914	153100	48885560	5820	5820	5820	5820	0
215	20230914	153000	48885560	5820	5820	5820	5820	29
216	20230914	152900	48716780	5820	5820	5820	5820	0
217	20230914	152800	48716780	5820	5820	5820	5820	0
218	20230914	152700	48716780	5820	5820	5820	5820	0
219	20230914	152600	48716780	5820	5820	5820	5820	0
220	20230914	152500	48716780	5820	5820	5820	5820	0
221	20230914	152400	48716780	5820	5820	5820	5820	0
222	20230914	152300	48716780	5820	5820	5820	5820	0
223	20230914	152200	48716780	5820	5820	5820	5820	0
224	20230914	152100	48716780	5820	5820	5820	5820	0
225	20230914	152000	48716780	5820	5820	5820	5820	0
226	20230914	151900	48716780	5820	5820	5820	5820	2
227	20230914	151800	48705140	5820	5820	5820	5820	0
228	20230914	151700	48705140	5820	5820	5820	5820	0
229	20230914	151600	48705140	5820	5820	5820	5800	507
230	20230914	151500	45754870	5830	5820	5830	5820	17
231	20230914	151400	45655920	5830	5830	5830	5830	0
232	20230914	151300	45655920	5830	5830	5830	5830	0
233	20230914	151200	45655920	5830	5830	5830	5830	1
234	20230914	151100	45650090	5830	5830	5830	5830	226
235	20230914	151000	44332510	5830	5830	5830	5830	0
236	20230914	150900	44332510	5830	5830	5830	5830	1
237	20230914	150800	44326680	5830	5830	5830	5830	0
238	20230914	150700	44326680	5830	5830	5830	5830	1
239	20230914	150600	44320850	5830	5830	5830	5830	0
240	20230914	150500	44320850	5830	5830	5830	5830	0
241	20230914	150400	44320850	5830	5820	5830	5820	180
242	20230914	150300	43272850	5830	5830	5830	5830	1
243	20230914	150200	43267020	5830	5830	5830	5830	50
244	20230914	150100	42975520	5830	5830	5830	5830	0
245	20230914	150000	42975520	5830	5830	5830	5830	1
246	20230914	145900	42969690	5830	5830	5830	5830	0
247	20230914	145800	42969690	5830	5830	5830	5830	0
248	20230914	145700	42969690	5830	5830	5830	5830	1
249	20230914	145600	42963860	5820	5830	5830	5820	55
250	20230914	145500	42643240	5820	5830	5830	5820	53
251	20230914	145400	42334280	5830	5830	5830	5830	0
252	20230914	145300	42334280	5830	5830	5830	5830	0
253	20230914	145200	42334280	5830	5830	5830	5830	0
254	20230914	145100	42334280	5830	5830	5830	5830	4
255	20230914	145000	42310960	5830	5830	5830	5830	0
256	20230914	144900	42310960	5830	5830	5830	5830	10
257	20230914	144800	42252660	5830	5820	5830	5820	523
258	20230914	144700	39208470	5820	5820	5820	5820	1
259	20230914	144600	39202650	5820	5810	5820	5810	11
260	20230914	144500	39138730	5820	5820	5820	5820	0
261	20230914	144400	39138730	5820	5820	5820	5820	0
262	20230914	144300	39138730	5820	5820	5820	5820	0
263	20230914	144200	39138730	5820	5820	5820	5820	0
264	20230914	144100	39138730	5820	5820	5820	5820	1
265	20230914	144000	39132910	5820	5820	5820	5820	0
266	20230914	143900	39132910	5820	5820	5820	5820	0
267	20230914	143800	39132910	5820	5820	5820	5820	0
268	20230914	143700	39132910	5820	5820	5820	5820	0
269	20230914	143600	39132910	5820	5820	5820	5820	0
270	20230914	143500	39132910	5820	5810	5820	5800	137
271	20230914	143400	38336760	5820	5820	5820	5820	1
272	20230914	143300	38330940	5800	5800	5800	5800	0
273	20230914	143200	38330940	5800	5820	5820	5800	53
274	20230914	143100	38022540	5820	5820	5820	5820	0
275	20230914	143000	38022540	5820	5820	5820	5820	0
276	20230914	142900	38022540	5820	5820	5820	5820	62
277	20230914	142800	37661700	5820	5820	5820	5820	1
278	20230914	142700	37655880	5830	5830	5830	5830	0
279	20230914	142600	37655880	5830	5830	5830	5830	0
280	20230914	142500	37655880	5830	5830	5830	5830	0
281	20230914	142400	37655880	5830	5830	5830	5830	0
282	20230914	142300	37655880	5830	5830	5830	5830	0
283	20230914	142200	37655880	5830	5830	5830	5830	0
284	20230914	142100	37655880	5830	5830	5830	5830	19
285	20230914	142000	37545110	5820	5820	5820	5820	0
286	20230914	141900	37545110	5820	5820	5820	5820	0
287	20230914	141800	37545110	5820	5820	5820	5820	0
288	20230914	141700	37545110	5820	5820	5820	5820	0
289	20230914	141600	37545110	5820	5820	5820	5820	0
290	20230914	141500	37545110	5820	5820	5820	5820	0
291	20230914	141400	37545110	5820	5820	5820	5820	0
292	20230914	141300	37545110	5820	5820	5820	5820	0
293	20230914	141200	37545110	5820	5820	5820	5820	0
294	20230914	141100	37545110	5820	5820	5820	5820	1
295	20230914	141000	37539290	5790	5790	5790	5790	0
296	20230914	140900	37539290	5790	5790	5790	5790	0
297	20230914	140800	37539290	5790	5790	5790	5790	0
298	20230914	140700	37539290	5790	5790	5790	5790	0
299	20230914	140600	37539290	5790	5790	5790	5790	0
300	20230914	140500	37539290	5790	5790	5790	5790	0
301	20230914	140400	37539290	5790	5790	5790	5790	0
302	20230914	140300	37539290	5790	5830	5830	5790	2
303	20230914	140200	37527670	5790	5790	5790	5790	1
304	20230914	140100	37521880	5830	5830	5830	5830	0
305	20230914	140000	37521880	5830	5830	5830	5830	0
306	20230914	135900	37521880	5830	5830	5830	5830	0
307	20230914	135800	37521880	5830	5830	5830	5830	0
308	20230914	135700	37521880	5830	5830	5830	5830	0
309	20230914	135600	37521880	5830	5830	5830	5830	0
310	20230914	135500	37521880	5830	5830	5830	5830	0
311	20230914	135400	37521880	5830	5830	5830	5830	0
312	20230914	135300	37521880	5830	5830	5830	5830	0
313	20230914	135200	37521880	5830	5830	5830	5830	0
314	20230914	135100	37521880	5830	5830	5830	5830	0
315	20230914	135000	37521880	5830	5830	5830	5830	0
316	20230914	134900	37521880	5830	5830	5830	5830	0
317	20230914	134800	37521880	5830	5830	5830	5830	0
318	20230914	134700	37521880	5830	5830	5830	5830	0
319	20230914	134600	37521880	5830	5830	5830	5830	0
320	20230914	134500	37521880	5830	5830	5830	5830	0
321	20230914	134400	37521880	5830	5830	5830	5830	0
322	20230914	134300	37521880	5830	5830	5830	5830	0
323	20230914	134200	37521880	5830	5830	5830	5830	1
324	20230914	134100	37516050	5790	5790	5790	5790	0
325	20230914	134000	37516050	5790	5790	5790	5790	1
326	20230914	133900	37510260	5830	5830	5830	5830	0
327	20230914	133800	37510260	5830	5820	5830	5820	19
328	20230914	133700	37399670	5820	5820	5820	5820	0
329	20230914	133600	37399670	5820	5820	5820	5820	0
330	20230914	133500	37399670	5820	5820	5820	5820	0
331	20230914	133400	37399670	5820	5790	5820	5790	5
332	20230914	133300	37370650	5820	5790	5820	5790	2
333	20230914	133200	37359040	5830	5830	5830	5830	0
334	20230914	133100	37359040	5830	5830	5830	5830	0
335	20230914	133000	37359040	5830	5830	5830	5830	0
336	20230914	132900	37359040	5830	5830	5830	5830	0
337	20230914	132800	37359040	5830	5830	5830	5830	0
338	20230914	132700	37359040	5830	5830	5830	5830	0
339	20230914	132600	37359040	5830	5830	5830	5830	0
340	20230914	132500	37359040	5830	5830	5830	5830	0
341	20230914	132400	37359040	5830	5830	5830	5830	0
342	20230914	132300	37359040	5830	5830	5830	5830	0
343	20230914	132200	37359040	5830	5810	5830	5790	539
344	20230914	132100	34232440	5830	5830	5830	5830	0
345	20230914	132000	34232440	5830	5830	5830	5830	0
346	20230914	131900	34232440	5830	5830	5830	5830	1
347	20230914	131800	34226610	5830	5830	5830	5830	0
348	20230914	131700	34226610	5830	5830	5830	5830	0
349	20230914	131600	34226610	5830	5830	5830	5830	0
350	20230914	131500	34226610	5830	5830	5830	5830	0
351	20230914	131400	34226610	5830	5830	5830	5830	0
352	20230914	131300	34226610	5830	5830	5830	5830	11
353	20230914	131200	34162480	5810	5810	5810	5810	0
354	20230914	131100	34162480	5810	5810	5810	5810	0
355	20230914	131000	34162480	5810	5820	5820	5810	50
356	20230914	130900	33871490	5830	5830	5830	5830	0
357	20230914	130800	33871490	5830	5830	5830	5830	0
358	20230914	130700	33871490	5830	5830	5830	5830	0
359	20230914	130600	33871490	5830	5830	5830	5830	0
360	20230914	130500	33871490	5830	5830	5830	5830	0
361	20230914	130400	33871490	5830	5830	5830	5830	0
362	20230914	130300	33871490	5830	5830	5830	5830	0
363	20230914	130200	33871490	5830	5830	5830	5830	0
364	20230914	130100	33871490	5830	5830	5830	5830	0
365	20230914	130000	33871490	5830	5830	5830	5830	0
366	20230914	125900	33871490	5830	5830	5830	5830	0
367	20230914	125800	33871490	5830	5830	5830	5830	35
368	20230914	125700	33667440	5830	5830	5830	5830	0
369	20230914	125600	33667440	5830	5830	5830	5830	2
370	20230914	125500	33655780	5820	5820	5820	5820	113
371	20230914	125400	32998120	5820	5820	5820	5820	0
372	20230914	125300	32998120	5820	5820	5820	5820	0
373	20230914	125200	32998120	5820	5810	5820	5810	513
374	20230914	125100	30017560	5800	5800	5800	5800	0
375	20230914	125000	30017560	5800	5820	5820	5800	144
376	20230914	124900	29180990	5850	5830	5850	5830	3
377	20230914	124800	29163470	5820	5820	5820	5820	0
378	20230914	124700	29163470	5820	5820	5820	5820	0
379	20230914	124600	29163470	5820	5820	5820	5820	0
380	20230914	124500	29163470	5820	5820	5820	5820	0
381	20230914	124400	29163470	5820	5820	5820	5820	0
382	20230914	124300	29163470	5820	5820	5820	5820	0
383	20230914	124200	29163470	5820	5820	5820	5820	0
384	20230914	124100	29163470	5820	5820	5820	5820	0
385	20230914	124000	29163470	5820	5820	5820	5820	0
386	20230914	123900	29163470	5820	5820	5820	5820	0
387	20230914	123800	29163470	5820	5820	5820	5820	0
388	20230914	123700	29163470	5820	5810	5820	5810	227
389	20230914	123600	27844590	5820	5850	5870	5810	631
390	20230914	123500	24170100	5870	5870	5870	5870	204
391	20230914	123400	22972620	5870	5870	5870	5870	0
392	20230914	123300	22972620	5870	5870	5870	5870	0
393	20230914	123200	22972620	5870	5870	5870	5870	0
394	20230914	123100	22972620	5870	5870	5870	5870	0
395	20230914	123000	22972620	5870	5870	5870	5870	0
396	20230914	122900	22972620	5870	5870	5870	5870	0
397	20230914	122800	22972620	5870	5870	5870	5870	0
398	20230914	122700	22972620	5870	5870	5870	5870	0
399	20230914	122600	22972620	5870	5870	5870	5870	13
400	20230914	122500	22896310	5870	5870	5870	5870	0
401	20230914	122400	22896310	5870	5870	5870	5870	0
402	20230914	122300	22896310	5870	5870	5870	5870	0
403	20230914	122200	22896310	5870	5870	5870	5870	0
404	20230914	122100	22896310	5870	5870	5870	5870	0
405	20230914	122000	22896310	5870	5870	5870	5870	0
406	20230914	121900	22896310	5870	5870	5870	5870	0
407	20230914	121800	22896310	5870	5870	5870	5870	0
408	20230914	121700	22896310	5870	5870	5870	5870	0
409	20230914	121600	22896310	5870	5870	5870	5870	12
410	20230914	121500	22825870	5870	5870	5870	5870	0
411	20230914	121400	22825870	5870	5870	5870	5870	0
412	20230914	121300	22825870	5870	5870	5870	5870	0
413	20230914	121200	22825870	5870	5870	5870	5870	5
414	20230914	121100	22796520	5870	5870	5870	5870	0
415	20230914	121000	22796520	5870	5870	5870	5870	0
416	20230914	120900	22796520	5870	5870	5870	5870	0
417	20230914	120800	22796520	5870	5870	5870	5870	0
418	20230914	120700	22796520	5870	5870	5870	5870	0
419	20230914	120600	22796520	5870	5870	5870	5870	0
420	20230914	120500	22796520	5870	5870	5870	5870	0
421	20230914	120400	22796520	5870	5870	5870	5870	0
422	20230914	120300	22796520	5870	5870	5870	5870	0
423	20230914	120200	22796520	5870	5870	5870	5870	0
424	20230914	120100	22796520	5870	5870	5870	5870	0
425	20230914	120000	22796520	5870	5870	5870	5870	0
426	20230914	115900	22796520	5870	5870	5870	5870	20
427	20230914	115800	22679120	5870	5870	5870	5870	0
428	20230914	115700	22679120	5870	5870	5870	5870	0
429	20230914	115600	22679120	5870	5870	5870	5870	0
430	20230914	115500	22679120	5870	5870	5870	5870	0
431	20230914	115400	22679120	5870	5870	5870	5870	57
432	20230914	115300	22344530	5870	5870	5870	5870	0
433	20230914	115200	22344530	5870	5870	5870	5870	0
434	20230914	115100	22344530	5870	5870	5870	5870	0
435	20230914	115000	22344530	5870	5870	5870	5870	0
436	20230914	114900	22344530	5870	5870	5870	5870	0
437	20230914	114800	22344530	5870	5870	5870	5870	0
438	20230914	114700	22344530	5870	5870	5870	5870	0
439	20230914	114600	22344530	5870	5870	5870	5870	0
440	20230914	114500	22344530	5870	5870	5870	5870	0
441	20230914	114400	22344530	5870	5870	5870	5870	0
442	20230914	114300	22344530	5870	5870	5870	5870	0
443	20230914	114200	22344530	5870	5870	5870	5870	0
444	20230914	114100	22344530	5870	5870	5870	5870	0
445	20230914	114000	22344530	5870	5870	5870	5870	0
446	20230914	113900	22344530	5870	5870	5870	5870	0
447	20230914	113800	22344530	5870	5860	5870	5860	100
448	20230914	113700	21758280	5840	5840	5840	5840	0
449	20230914	113600	21758280	5840	5840	5840	5840	0
450	20230914	113500	21758280	5840	5860	5860	5840	21
451	20230914	113400	21635240	5840	5860	5860	5840	32
452	20230914	113300	21447760	5840	5860	5860	5840	53
453	20230914	113200	21137240	5850	5850	5850	5850	1
454	20230914	113100	21131390	5850	5850	5850	5850	0
455	20230914	113000	21131390	5850	5850	5850	5850	0
456	20230914	112900	21131390	5850	5850	5850	5850	0
457	20230914	112800	21131390	5850	5850	5850	5850	0
458	20230914	112700	21131390	5850	5850	5850	5850	0
459	20230914	112600	21131390	5850	5850	5850	5850	0
460	20230914	112500	21131390	5850	5850	5850	5850	0
461	20230914	112400	21131390	5850	5850	5850	5850	0
462	20230914	112300	21131390	5850	5850	5850	5850	6
463	20230914	112200	21096290	5850	5850	5850	5850	0
464	20230914	112100	21096290	5850	5850	5850	5850	44
465	20230914	112000	20838890	5850	5850	5850	5850	2
466	20230914	111900	20827190	5860	5860	5860	5860	6
467	20230914	111800	20792030	5850	5850	5850	5850	0
468	20230914	111700	20792030	5850	5850	5850	5850	0
469	20230914	111600	20792030	5850	5850	5850	5850	0
470	20230914	111500	20792030	5850	5850	5850	5850	0
471	20230914	111400	20792030	5850	5850	5850	5850	20
472	20230914	111300	20675030	5850	5850	5850	5850	0
473	20230914	111200	20675030	5850	5850	5850	5850	0
474	20230914	111100	20675030	5850	5850	5850	5850	0
475	20230914	111000	20675030	5850	5850	5850	5850	0
476	20230914	110900	20675030	5850	5850	5850	5850	170
477	20230914	110800	19680530	5850	5820	5850	5820	3
478	20230914	110700	19663040	5820	5820	5820	5820	1
479	20230914	110600	19657220	5840	5840	5840	5840	0
480	20230914	110500	19657220	5840	5840	5840	5840	0
481	20230914	110400	19657220	5840	5840	5840	5840	0
482	20230914	110300	19657220	5840	5840	5840	5840	199
483	20230914	110200	18495060	5830	5830	5830	5830	0
484	20230914	110100	18495060	5830	5830	5830	5830	0
485	20230914	110000	18495060	5830	5830	5830	5830	0
486	20230914	105900	18495060	5830	5830	5830	5830	6
487	20230914	105800	18460080	5830	5830	5830	5830	0
488	20230914	105700	18460080	5830	5830	5830	5830	0
489	20230914	105600	18460080	5830	5830	5830	5830	0
490	20230914	105500	18460080	5830	5830	5830	5830	50
491	20230914	105400	18168580	5830	5830	5830	5830	0
492	20230914	105300	18168580	5830	5830	5830	5830	0
493	20230914	105200	18168580	5830	5830	5830	5830	0
494	20230914	105100	18168580	5830	5830	5830	5830	0
495	20230914	105000	18168580	5830	5830	5830	5830	0
496	20230914	104900	18168580	5830	5830	5830	5830	0
497	20230914	104800	18168580	5830	5830	5830	5830	0
498	20230914	104700	18168580	5830	5830	5830	5830	0
499	20230914	104600	18168580	5830	5830	5830	5830	0
500	20230914	104500	18168580	5830	5830	5830	5830	0
501	20230914	104400	18168580	5830	5830	5830	5830	0
502	20230914	104300	18168580	5830	5830	5830	5830	0
503	20230914	104200	18168580	5830	5830	5830	5830	0
504	20230914	104100	18168580	5830	5830	5830	5830	0
505	20230914	104000	18168580	5830	5830	5830	5830	0
506	20230914	103900	18168580	5830	5830	5830	5830	0
507	20230914	103800	18168580	5830	5830	5830	5830	0
508	20230914	103700	18168580	5830	5830	5830	5830	0
509	20230914	103600	18168580	5830	5830	5830	5830	17
510	20230914	103500	18069470	5830	5830	5830	5830	0
511	20230914	103400	18069470	5830	5830	5830	5830	0
512	20230914	103300	18069470	5830	5830	5830	5830	0
513	20230914	103200	18069470	5830	5830	5830	5830	0
514	20230914	103100	18069470	5830	5830	5830	5830	0
515	20230914	103000	18069470	5830	5830	5830	5830	0
516	20230914	102900	18069470	5830	5830	5830	5830	0
517	20230914	102800	18069470	5830	5830	5830	5830	0
518	20230914	102700	18069470	5830	5830	5830	5830	0
519	20230914	102600	18069470	5830	5830	5830	5830	0
520	20230914	102500	18069470	5830	5830	5830	5830	0
521	20230914	102400	18069470	5830	5830	5830	5830	0
522	20230914	102300	18069470	5830	5830	5830	5830	0
523	20230914	102200	18069470	5830	5830	5830	5830	0
524	20230914	102100	18069470	5830	5830	5830	5830	0
525	20230914	102000	18069470	5830	5830	5830	5830	0
526	20230914	101900	18069470	5830	5830	5830	5830	0
527	20230914	101800	18069470	5830	5830	5830	5830	0
528	20230914	101700	18069470	5830	5830	5830	5830	0
529	20230914	101600	18069470	5830	5830	5830	5830	0
530	20230914	101500	18069470	5830	5830	5830	5830	0
531	20230914	101400	18069470	5830	5830	5830	5830	0
532	20230914	101300	18069470	5830	5830	5830	5830	0
533	20230914	101200	18069470	5830	5830	5830	5830	0
534	20230914	101100	18069470	5830	5830	5830	5830	0
535	20230914	101000	18069470	5830	5800	5830	5800	24
536	20230914	100900	17930020	5800	5800	5800	5800	0
537	20230914	100800	17930020	5800	5800	5800	5800	0
538	20230914	100700	17930020	5800	5800	5800	5800	0
539	20230914	100600	17930020	5800	5800	5800	5800	0
540	20230914	100500	17930020	5800	5810	5810	5800	229
541	20230914	100400	16601810	5810	5810	5810	5810	0
542	20230914	100300	16601810	5810	5810	5810	5810	5
543	20230914	100200	16572760	5810	5810	5810	5810	0
544	20230914	100100	16572760	5810	5810	5810	5810	0
545	20230914	100000	16572760	5810	5810	5810	5810	0
546	20230914	095900	16572760	5810	5810	5810	5810	0
547	20230914	095800	16572760	5810	5810	5810	5810	0
548	20230914	095700	16572760	5810	5810	5810	5810	0
549	20230914	095600	16572760	5810	5800	5810	5800	3
550	20230914	095500	16555350	5800	5800	5800	5800	0
551	20230914	095400	16555350	5800	5800	5800	5800	0
552	20230914	095300	16555350	5800	5800	5800	5800	135
553	20230914	095200	15772350	5800	5800	5800	5800	0
554	20230914	095100	15772350	5800	5800	5800	5800	109
555	20230914	095000	15140150	5770	5770	5770	5770	0
556	20230914	094900	15140150	5770	5770	5770	5770	0
557	20230914	094800	15140150	5770	5770	5770	5770	0
558	20230914	094700	15140150	5770	5770	5770	5770	48
559	20230914	094600	14863190	5770	5800	5800	5760	208
560	20230914	094500	13658100	5800	5800	5800	5800	1
561	20230914	094400	13652300	5800	5800	5800	5800	0
562	20230914	094300	13652300	5800	5800	5800	5800	20
563	20230914	094200	13536300	5800	5800	5800	5800	1
564	20230914	094100	13530500	5780	5780	5780	5780	0
565	20230914	094000	13530500	5780	5780	5780	5780	50
566	20230914	093900	13241500	5780	5780	5780	5780	0
567	20230914	093800	13241500	5780	5780	5780	5780	1
568	20230914	093700	13235720	5770	5770	5770	5770	0
569	20230914	093600	13235720	5770	5790	5820	5760	89
570	20230914	093500	12722170	5790	5790	5790	5790	0
571	20230914	093400	12722170	5790	5790	5790	5790	1
572	20230914	093300	12716380	5780	5780	5780	5780	0
573	20230914	093200	12716380	5780	5780	5780	5780	1
574	20230914	093100	12710600	5780	5790	5820	5780	55
575	20230914	093000	12391880	5780	5780	5780	5780	0
576	20230914	092900	12391880	5780	5780	5780	5780	0
577	20230914	092800	12391880	5780	5780	5780	5780	0
578	20230914	092700	12391880	5780	5780	5780	5780	0
579	20230914	092600	12391880	5780	5780	5780	5780	0
580	20230914	092500	12391880	5780	5780	5780	5780	27
581	20230914	092400	12235820	5780	5790	5790	5780	19
582	20230914	092300	12125820	5810	5780	5810	5780	11
583	20230914	092200	12062210	5780	5780	5780	5780	0
584	20230914	092100	12062210	5780	5780	5780	5780	0
585	20230914	092000	12062210	5780	5790	5800	5780	12
586	20230914	091900	11992820	5780	5780	5780	5780	3
587	20230914	091800	11975480	5770	5770	5770	5770	0
588	20230914	091700	11975480	5770	5770	5770	5770	179
589	20230914	091600	10942650	5770	5790	5790	5770	36
590	20230914	091500	10734830	5800	5800	5800	5800	0
591	20230914	091400	10734830	5800	5800	5800	5800	0
592	20230914	091300	10734830	5800	5800	5800	5800	0
593	20230914	091200	10734830	5800	5800	5800	5800	0
594	20230914	091100	10734830	5800	5800	5800	5800	1
595	20230914	091000	10729030	5760	5760	5760	5760	0
596	20230914	090900	10729030	5760	5800	5800	5760	224
597	20230914	090800	9438630	5830	5820	5830	5820	6
598	20230914	090700	9403700	5800	5800	5800	5800	55
599	20230914	090600	9084700	5800	5800	5800	5800	20
600	20230914	090500	8968700	5800	5800	5800	5800	0
601	20230914	090400	8968700	5800	5800	5800	5800	0
602	20230914	090300	8968700	5800	5800	5800	5800	0
603	20230914	090200	8968700	5800	5800	5800	5800	63
604	20230914	090100	8603300	5800	5800	5800	5800	1
605	20230914	090000	8597500	5800	5750	5800	5750	1495