KissMeData/032540/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	191200	36592330	5600	5600	5600	5600	891
3	20230922	191100	36592330	5600	5600	5600	5600	0
4	20230922	191000	36592330	5600	5600	5600	5600	0
5	20230922	190900	36592330	5600	5600	5600	5600	0
6	20230922	190800	36592330	5600	5600	5600	5600	0
7	20230922	190700	36592330	5600	5600	5600	5600	0
8	20230922	190600	36592330	5600	5600	5600	5600	0
9	20230922	190500	36592330	5600	5600	5600	5600	0
10	20230922	190400	36592330	5600	5600	5600	5600	0
11	20230922	190300	36592330	5600	5600	5600	5600	0
12	20230922	190200	36592330	5600	5600	5600	5600	0
13	20230922	190100	36592330	5600	5600	5600	5600	0
14	20230922	190000	36592330	5600	5600	5600	5600	0
15	20230922	185900	36592330	5600	5600	5600	5600	0
16	20230922	185800	36592330	5600	5600	5600	5600	0
17	20230922	185700	36592330	5600	5600	5600	5600	0
18	20230922	185600	36592330	5600	5600	5600	5600	0
19	20230922	185500	36592330	5600	5600	5600	5600	0
20	20230922	185400	36592330	5600	5600	5600	5600	0
21	20230922	185300	36592330	5600	5600	5600	5600	0
22	20230922	185200	36592330	5600	5600	5600	5600	0
23	20230922	185100	36592330	5600	5600	5600	5600	0
24	20230922	185000	36592330	5600	5600	5600	5600	0
25	20230922	184900	36592330	5600	5600	5600	5600	0
26	20230922	184800	36592330	5600	5600	5600	5600	0
27	20230922	184700	36592330	5600	5600	5600	5600	0
28	20230922	184600	36592330	5600	5600	5600	5600	0
29	20230922	184500	36592330	5600	5600	5600	5600	0
30	20230922	184400	36592330	5600	5600	5600	5600	0
31	20230922	184300	36592330	5600	5600	5600	5600	0
32	20230922	184200	36592330	5600	5600	5600	5600	891
33	20230922	184100	36592330	5600	5600	5600	5600	0
34	20230922	184000	36592330	5600	5600	5600	5600	0
35	20230922	183900	36592330	5600	5600	5600	5600	0
36	20230922	183800	36592330	5600	5600	5600	5600	0
37	20230922	183700	36592330	5600	5600	5600	5600	0
38	20230922	183600	36592330	5600	5600	5600	5600	0
39	20230922	183500	36592330	5600	5600	5600	5600	0
40	20230922	183400	36592330	5600	5600	5600	5600	0
41	20230922	183300	36592330	5600	5600	5600	5600	0
42	20230922	183200	36592330	5600	5600	5600	5600	0
43	20230922	183100	36592330	5600	5600	5600	5600	0
44	20230922	183000	36592330	5600	5600	5600	5600	0
45	20230922	182900	36592330	5600	5600	5600	5600	0
46	20230922	182800	36592330	5600	5600	5600	5600	0
47	20230922	182700	36592330	5600	5600	5600	5600	0
48	20230922	182600	36592330	5600	5600	5600	5600	0
49	20230922	182500	36592330	5600	5600	5600	5600	0
50	20230922	182400	36592330	5600	5600	5600	5600	0
51	20230922	182300	36592330	5600	5600	5600	5600	0
52	20230922	182200	36592330	5600	5600	5600	5600	0
53	20230922	182100	36592330	5600	5600	5600	5600	0
54	20230922	182000	36592330	5600	5600	5600	5600	0
55	20230922	181900	36592330	5600	5600	5600	5600	0
56	20230922	181800	36592330	5600	5600	5600	5600	0
57	20230922	181700	36592330	5600	5600	5600	5600	0
58	20230922	181600	36592330	5600	5600	5600	5600	0
59	20230922	181500	36592330	5600	5600	5600	5600	0
60	20230922	181400	36592330	5600	5600	5600	5600	0
61	20230922	181300	36592330	5600	5600	5600	5600	0
62	20230922	181200	36592330	5600	5600	5600	5600	891
63	20230922	181100	36592330	5600	5600	5600	5600	0
64	20230922	181000	36592330	5600	5600	5600	5600	0
65	20230922	180900	36592330	5600	5600	5600	5600	0
66	20230922	180800	36592330	5600	5600	5600	5600	0
67	20230922	180700	36592330	5600	5600	5600	5600	0
68	20230922	180600	36592330	5600	5600	5600	5600	0
69	20230922	180500	36592330	5600	5600	5600	5600	0
70	20230922	180400	36592330	5600	5600	5600	5600	0
71	20230922	180300	36592330	5600	5600	5600	5600	0
72	20230922	180200	36592330	5600	5600	5600	5600	0
73	20230922	180100	36592330	5600	5600	5600	5600	0
74	20230922	180000	36592330	5600	5600	5600	5600	0
75	20230922	175900	36592330	5600	5600	5600	5600	0
76	20230922	175800	36592330	5600	5600	5600	5600	0
77	20230922	175700	36592330	5600	5600	5600	5600	0
78	20230922	175600	36592330	5600	5600	5600	5600	0
79	20230922	175500	36592330	5600	5600	5600	5600	0
80	20230922	175400	36592330	5600	5600	5600	5600	0
81	20230922	175300	36592330	5600	5600	5600	5600	0
82	20230922	175200	36592330	5600	5600	5600	5600	0
83	20230922	175100	36592330	5600	5600	5600	5600	0
84	20230922	175000	36592330	5600	5600	5600	5600	0
85	20230922	174900	36592330	5600	5600	5600	5600	0
86	20230922	174800	36592330	5600	5600	5600	5600	0
87	20230922	174700	36592330	5600	5600	5600	5600	0
88	20230922	174600	36592330	5600	5600	5600	5600	0
89	20230922	174500	36592330	5600	5600	5600	5600	0
90	20230922	174400	36592330	5600	5600	5600	5600	0
91	20230922	174300	36592330	5600	5600	5600	5600	0
92	20230922	174200	36592330	5600	5600	5600	5600	891
93	20230922	174100	36592330	5600	5600	5600	5600	0
94	20230922	174000	36592330	5600	5600	5600	5600	0
95	20230922	173900	36592330	5600	5600	5600	5600	0
96	20230922	173800	36592330	5600	5600	5600	5600	0
97	20230922	173700	36592330	5600	5600	5600	5600	0
98	20230922	173600	36592330	5600	5600	5600	5600	0
99	20230922	173500	36592330	5600	5600	5600	5600	0
100	20230922	173400	36592330	5600	5600	5600	5600	0
101	20230922	173300	36592330	5600	5600	5600	5600	0
102	20230922	173200	36592330	5600	5600	5600	5600	0
103	20230922	173100	36592330	5600	5600	5600	5600	0
104	20230922	173000	36592330	5600	5600	5600	5600	0
105	20230922	172900	36592330	5600	5600	5600	5600	0
106	20230922	172800	36592330	5600	5600	5600	5600	0
107	20230922	172700	36592330	5600	5600	5600	5600	0
108	20230922	172600	36592330	5600	5600	5600	5600	0
109	20230922	172500	36592330	5600	5600	5600	5600	0
110	20230922	172400	36592330	5600	5600	5600	5600	0
111	20230922	172300	36592330	5600	5600	5600	5600	0
112	20230922	172200	36592330	5600	5600	5600	5600	0
113	20230922	172100	36592330	5600	5600	5600	5600	0
114	20230922	172000	36592330	5600	5600	5600	5600	0
115	20230922	171900	36592330	5600	5600	5600	5600	0
116	20230922	171800	36592330	5600	5600	5600	5600	0
117	20230922	171700	36592330	5600	5600	5600	5600	0
118	20230922	171600	36592330	5600	5600	5600	5600	0
119	20230922	171500	36592330	5600	5600	5600	5600	0
120	20230922	171400	36592330	5600	5600	5600	5600	0
121	20230922	171300	36592330	5600	5600	5600	5600	0
122	20230922	171200	36592330	5600	5600	5600	5600	891
123	20230922	171100	36592330	5600	5600	5600	5600	0
124	20230922	171000	36592330	5600	5600	5600	5600	0
125	20230922	170900	36592330	5600	5600	5600	5600	0
126	20230922	170800	36592330	5600	5600	5600	5600	0
127	20230922	170700	36592330	5600	5600	5600	5600	0
128	20230922	170600	36592330	5600	5600	5600	5600	0
129	20230922	170500	36592330	5600	5600	5600	5600	0
130	20230922	170400	36592330	5600	5600	5600	5600	0
131	20230922	170300	36592330	5600	5600	5600	5600	0
132	20230922	170200	36592330	5600	5600	5600	5600	0
133	20230922	170100	36592330	5600	5600	5600	5600	0
134	20230922	170000	36592330	5600	5600	5600	5600	0
135	20230922	165900	36592330	5600	5600	5600	5600	0
136	20230922	165800	36592330	5600	5600	5600	5600	0
137	20230922	165700	36592330	5600	5600	5600	5600	0
138	20230922	165600	36592330	5600	5600	5600	5600	0
139	20230922	165500	36592330	5600	5600	5600	5600	0
140	20230922	165400	36592330	5600	5600	5600	5600	0
141	20230922	165300	36592330	5600	5600	5600	5600	0
142	20230922	165200	36592330	5600	5600	5600	5600	0
143	20230922	165100	36592330	5600	5600	5600	5600	0
144	20230922	165000	36592330	5600	5600	5600	5600	0
145	20230922	164900	36592330	5600	5600	5600	5600	0
146	20230922	164800	36592330	5600	5600	5600	5600	0
147	20230922	164700	36592330	5600	5600	5600	5600	0
148	20230922	164600	36592330	5600	5600	5600	5600	0
149	20230922	164500	36592330	5600	5600	5600	5600	0
150	20230922	164400	36592330	5600	5600	5600	5600	0
151	20230922	164300	36592330	5600	5600	5600	5600	0
152	20230922	164200	36592330	5600	5600	5600	5600	891
153	20230922	164100	36592330	5600	5600	5600	5600	0
154	20230922	164000	36592330	5600	5600	5600	5600	0
155	20230922	163900	36592330	5600	5600	5600	5600	0
156	20230922	163800	36592330	5600	5600	5600	5600	0
157	20230922	163700	36592330	5600	5600	5600	5600	0
158	20230922	163600	36592330	5600	5600	5600	5600	0
159	20230922	163500	36592330	5600	5600	5600	5600	0
160	20230922	163400	36592330	5600	5600	5600	5600	0
161	20230922	163300	36592330	5600	5600	5600	5600	0
162	20230922	163200	36592330	5600	5600	5600	5600	0
163	20230922	163100	36592330	5600	5600	5600	5600	0
164	20230922	163000	36592330	5600	5600	5600	5600	0
165	20230922	162900	36592330	5600	5600	5600	5600	0
166	20230922	162800	36592330	5600	5600	5600	5600	0
167	20230922	162700	36592330	5600	5600	5600	5600	0
168	20230922	162600	36592330	5600	5600	5600	5600	0
169	20230922	162500	36592330	5600	5600	5600	5600	0
170	20230922	162400	36592330	5600	5600	5600	5600	0
171	20230922	162300	36592330	5600	5600	5600	5600	0
172	20230922	162200	36592330	5600	5600	5600	5600	0
173	20230922	162100	36592330	5600	5600	5600	5600	0
174	20230922	162000	36592330	5600	5600	5600	5600	0
175	20230922	161900	36592330	5600	5600	5600	5600	0
176	20230922	161800	36592330	5600	5600	5600	5600	0
177	20230922	161700	36592330	5600	5600	5600	5600	0
178	20230922	161600	36592330	5600	5600	5600	5600	0
179	20230922	161500	36592330	5600	5600	5600	5600	0
180	20230922	161400	36592330	5600	5600	5600	5600	0
181	20230922	161300	36592330	5600	5600	5600	5600	0
182	20230922	161200	36592330	5600	5600	5600	5600	891
183	20230922	161100	36592330	5600	5600	5600	5600	0
184	20230922	161000	36592330	5600	5600	5600	5600	0
185	20230922	160900	36592330	5600	5600	5600	5600	0
186	20230922	160800	36592330	5600	5600	5600	5600	0
187	20230922	160700	36592330	5600	5600	5600	5600	0
188	20230922	160600	36592330	5600	5600	5600	5600	0
189	20230922	160500	36592330	5600	5600	5600	5600	0
190	20230922	160400	36592330	5600	5600	5600	5600	0
191	20230922	160300	36592330	5600	5600	5600	5600	0
192	20230922	160200	36592330	5600	5600	5600	5600	0
193	20230922	160100	36592330	5600	5600	5600	5600	0
194	20230922	160000	36592330	5600	5600	5600	5600	0
195	20230922	155900	36592330	5600	5600	5600	5600	0
196	20230922	155800	36592330	5600	5600	5600	5600	0
197	20230922	155700	36592330	5600	5600	5600	5600	0
198	20230922	155600	36592330	5600	5600	5600	5600	0
199	20230922	155500	36592330	5600	5600	5600	5600	0
200	20230922	155400	36592330	5600	5600	5600	5600	0
201	20230922	155300	36592330	5600	5600	5600	5600	0
202	20230922	155200	36592330	5600	5600	5600	5600	0
203	20230922	155100	36592330	5600	5600	5600	5600	0
204	20230922	155000	36592330	5600	5600	5600	5600	0
205	20230922	154900	36592330	5600	5600	5600	5600	0
206	20230922	154800	36592330	5600	5600	5600	5600	0
207	20230922	154700	36592330	5600	5600	5600	5600	0
208	20230922	154600	36592330	5600	5600	5600	5600	0
209	20230922	154500	36592330	5600	5600	5600	5600	0
210	20230922	154400	36592330	5600	5600	5600	5600	0
211	20230922	154300	36592330	5600	5600	5600	5600	0
212	20230922	154200	36592330	5600	5600	5600	5600	891
213	20230922	154100	36592330	5600	5600	5600	5600	0
214	20230922	154000	36592330	5600	5600	5600	5600	0
215	20230922	153900	36592330	5600	5600	5600	5600	0
216	20230922	153800	36592330	5600	5600	5600	5600	0
217	20230922	153700	36592330	5600	5600	5600	5600	0
218	20230922	153600	36592330	5600	5600	5600	5600	0
219	20230922	153500	36592330	5600	5600	5600	5600	0
220	20230922	153400	36592330	5600	5600	5600	5600	0
221	20230922	153300	36592330	5600	5600	5600	5600	0
222	20230922	153200	36592330	5600	5600	5600	5600	0
223	20230922	153100	36592330	5600	5600	5600	5600	0
224	20230922	153000	36592330	5600	5600	5600	5600	891
225	20230922	152900	31602730	5670	5670	5670	5670	0
226	20230922	152800	31602730	5670	5670	5670	5670	0
227	20230922	152700	31602730	5670	5670	5670	5670	0
228	20230922	152600	31602730	5670	5670	5670	5670	0
229	20230922	152500	31602730	5670	5670	5670	5670	0
230	20230922	152400	31602730	5670	5670	5670	5670	0
231	20230922	152300	31602730	5670	5670	5670	5670	0
232	20230922	152200	31602730	5670	5670	5670	5670	0
233	20230922	152100	31602730	5670	5670	5670	5670	0
234	20230922	152000	31602730	5670	5670	5670	5670	0
235	20230922	151900	31602730	5670	5670	5670	5670	0
236	20230922	151800	31602730	5670	5670	5670	5670	0
237	20230922	151700	31602730	5670	5670	5670	5670	0
238	20230922	151600	31602730	5670	5620	5670	5620	11
239	20230922	151500	31540660	5670	5670	5670	5670	0
240	20230922	151400	31540660	5670	5670	5670	5670	0
241	20230922	151300	31540660	5670	5670	5670	5670	0
242	20230922	151200	31540660	5670	5670	5670	5670	1
243	20230922	151100	31534990	5660	5660	5660	5660	0
244	20230922	151000	31534990	5660	5660	5660	5660	1
245	20230922	150900	31529330	5620	5620	5620	5620	0
246	20230922	150800	31529330	5620	5620	5620	5620	0
247	20230922	150700	31529330	5620	5620	5620	5620	0
248	20230922	150600	31529330	5620	5620	5620	5620	0
249	20230922	150500	31529330	5620	5620	5620	5620	0
250	20230922	150400	31529330	5620	5650	5670	5620	5
251	20230922	150300	31501080	5620	5620	5620	5620	8
252	20230922	150200	31456120	5650	5650	5650	5650	0
253	20230922	150100	31456120	5650	5650	5650	5650	1
254	20230922	150000	31450470	5610	5610	5610	5610	0
255	20230922	145900	31450470	5610	5610	5610	5610	0
256	20230922	145800	31450470	5610	5610	5610	5610	0
257	20230922	145700	31450470	5610	5610	5610	5610	205
258	20230922	145600	30300420	5610	5640	5640	5610	153
259	20230922	145500	29439990	5650	5650	5650	5650	1
260	20230922	145400	29434340	5640	5640	5640	5640	0
261	20230922	145300	29434340	5640	5640	5640	5640	0
262	20230922	145200	29434340	5640	5640	5640	5640	0
263	20230922	145100	29434340	5640	5640	5640	5640	0
264	20230922	145000	29434340	5640	5640	5640	5640	1
265	20230922	144900	29428700	5650	5650	5650	5650	0
266	20230922	144800	29428700	5650	5650	5650	5650	0
267	20230922	144700	29428700	5650	5650	5650	5650	4
268	20230922	144600	29406100	5650	5640	5650	5640	11
269	20230922	144500	29343960	5640	5640	5640	5640	1
270	20230922	144400	29338320	5640	5650	5650	5640	36
271	20230922	144300	29134930	5670	5670	5670	5670	0
272	20230922	144200	29134930	5670	5670	5670	5670	0
273	20230922	144100	29134930	5670	5670	5670	5670	0
274	20230922	144000	29134930	5670	5670	5670	5670	0
275	20230922	143900	29134930	5670	5670	5670	5670	0
276	20230922	143800	29134930	5670	5670	5670	5670	0
277	20230922	143700	29134930	5670	5670	5670	5670	0
278	20230922	143600	29134930	5670	5670	5670	5670	0
279	20230922	143500	29134930	5670	5670	5670	5670	10
280	20230922	143400	29078230	5670	5670	5670	5670	0
281	20230922	143300	29078230	5670	5670	5670	5670	0
282	20230922	143200	29078230	5670	5670	5670	5670	0
283	20230922	143100	29078230	5670	5670	5670	5670	0
284	20230922	143000	29078230	5670	5670	5670	5670	0
285	20230922	142900	29078230	5670	5670	5670	5670	0
286	20230922	142800	29078230	5670	5670	5670	5670	0
287	20230922	142700	29078230	5670	5670	5670	5670	0
288	20230922	142600	29078230	5670	5670	5670	5670	0
289	20230922	142500	29078230	5670	5670	5670	5670	24
290	20230922	142400	28942150	5670	5670	5670	5670	0
291	20230922	142300	28942150	5670	5670	5670	5670	0
292	20230922	142200	28942150	5670	5670	5670	5670	4
293	20230922	142100	28919470	5670	5670	5670	5670	0
294	20230922	142000	28919470	5670	5670	5670	5670	0
295	20230922	141900	28919470	5670	5670	5670	5670	0
296	20230922	141800	28919470	5670	5660	5670	5660	5
297	20230922	141700	28891160	5660	5660	5660	5660	0
298	20230922	141600	28891160	5660	5660	5660	5660	0
299	20230922	141500	28891160	5660	5660	5660	5660	0
300	20230922	141400	28891160	5660	5660	5660	5660	0
301	20230922	141300	28891160	5660	5660	5660	5660	0
302	20230922	141200	28891160	5660	5660	5660	5660	0
303	20230922	141100	28891160	5660	5660	5660	5660	0
304	20230922	141000	28891160	5660	5660	5660	5660	1
305	20230922	140900	28885500	5640	5640	5640	5640	0
306	20230922	140800	28885500	5640	5650	5650	5640	53
307	20230922	140700	28586120	5670	5670	5670	5670	0
308	20230922	140600	28586120	5670	5670	5670	5670	0
309	20230922	140500	28586120	5670	5670	5670	5670	0
310	20230922	140400	28586120	5670	5670	5670	5670	0
311	20230922	140300	28586120	5670	5670	5670	5670	0
312	20230922	140200	28586120	5670	5670	5670	5670	0
313	20230922	140100	28586120	5670	5670	5670	5670	0
314	20230922	140000	28586120	5670	5670	5670	5670	0
315	20230922	135900	28586120	5670	5670	5670	5670	0
316	20230922	135800	28586120	5670	5670	5670	5670	0
317	20230922	135700	28586120	5670	5670	5670	5670	0
318	20230922	135600	28586120	5670	5670	5670	5670	0
319	20230922	135500	28586120	5670	5670	5670	5670	0
320	20230922	135400	28586120	5670	5670	5670	5670	90
321	20230922	135300	28075820	5670	5670	5670	5670	0
322	20230922	135200	28075820	5670	5670	5670	5670	0
323	20230922	135100	28075820	5670	5670	5670	5670	0
324	20230922	135000	28075820	5670	5670	5670	5670	0
325	20230922	134900	28075820	5670	5670	5670	5670	0
326	20230922	134800	28075820	5670	5670	5670	5670	0
327	20230922	134700	28075820	5670	5670	5670	5670	0
328	20230922	134600	28075820	5670	5670	5670	5670	0
329	20230922	134500	28075820	5670	5670	5670	5670	0
330	20230922	134400	28075820	5670	5670	5670	5670	0
331	20230922	134300	28075820	5670	5670	5670	5670	0
332	20230922	134200	28075820	5670	5670	5670	5670	0
333	20230922	134100	28075820	5670	5670	5670	5670	0
334	20230922	134000	28075820	5670	5670	5670	5670	0
335	20230922	133900	28075820	5670	5670	5670	5670	0
336	20230922	133800	28075820	5670	5670	5670	5670	0
337	20230922	133700	28075820	5670	5670	5670	5670	0
338	20230922	133600	28075820	5670	5670	5670	5670	0
339	20230922	133500	28075820	5670	5670	5670	5670	0
340	20230922	133400	28075820	5670	5670	5670	5670	0
341	20230922	133300	28075820	5670	5670	5670	5670	1
342	20230922	133200	28070150	5650	5650	5650	5650	21
343	20230922	133100	27951500	5680	5680	5680	5680	0
344	20230922	133000	27951500	5680	5680	5680	5680	0
345	20230922	132900	27951500	5680	5680	5680	5680	0
346	20230922	132800	27951500	5680	5680	5680	5680	0
347	20230922	132700	27951500	5680	5680	5680	5680	0
348	20230922	132600	27951500	5680	5680	5680	5680	0
349	20230922	132500	27951500	5680	5680	5680	5680	0
350	20230922	132400	27951500	5680	5680	5680	5680	0
351	20230922	132300	27951500	5680	5680	5680	5680	0
352	20230922	132200	27951500	5680	5670	5680	5670	10
353	20230922	132100	27894730	5650	5650	5650	5650	0
354	20230922	132000	27894730	5650	5660	5660	5650	84
355	20230922	131900	27419690	5680	5680	5680	5680	0
356	20230922	131800	27419690	5680	5680	5680	5680	0
357	20230922	131700	27419690	5680	5680	5680	5680	0
358	20230922	131600	27419690	5680	5680	5680	5680	0
359	20230922	131500	27419690	5680	5680	5680	5680	0
360	20230922	131400	27419690	5680	5680	5680	5680	25
361	20230922	131300	27277690	5690	5690	5690	5690	0
362	20230922	131200	27277690	5690	5690	5690	5690	0
363	20230922	131100	27277690	5690	5690	5690	5690	0
364	20230922	131000	27277690	5690	5690	5690	5690	0
365	20230922	130900	27277690	5690	5690	5690	5690	0
366	20230922	130800	27277690	5690	5690	5690	5690	0
367	20230922	130700	27277690	5690	5690	5690	5690	0
368	20230922	130600	27277690	5690	5690	5690	5690	0
369	20230922	130500	27277690	5690	5690	5690	5690	0
370	20230922	130400	27277690	5690	5690	5690	5690	0
371	20230922	130300	27277690	5690	5690	5690	5690	0
372	20230922	130200	27277690	5690	5690	5690	5690	0
373	20230922	130100	27277690	5690	5690	5690	5690	0
374	20230922	130000	27277690	5690	5690	5690	5690	0
375	20230922	125900	27277690	5690	5690	5690	5690	0
376	20230922	125800	27277690	5690	5690	5690	5690	200
377	20230922	125700	26139690	5690	5690	5690	5690	0
378	20230922	125600	26139690	5690	5690	5690	5690	0
379	20230922	125500	26139690	5690	5690	5690	5690	0
380	20230922	125400	26139690	5690	5690	5690	5690	1
381	20230922	125300	26134000	5660	5660	5660	5660	0
382	20230922	125200	26134000	5660	5660	5660	5660	0
383	20230922	125100	26134000	5660	5660	5660	5660	0
384	20230922	125000	26134000	5660	5660	5660	5660	0
385	20230922	124900	26134000	5660	5660	5660	5660	0
386	20230922	124800	26134000	5660	5660	5660	5660	0
387	20230922	124700	26134000	5660	5660	5660	5660	0
388	20230922	124600	26134000	5660	5660	5660	5660	0
389	20230922	124500	26134000	5660	5660	5660	5660	0
390	20230922	124400	26134000	5660	5660	5660	5660	0
391	20230922	124300	26134000	5660	5660	5660	5660	24
392	20230922	124200	25998160	5660	5660	5660	5660	0
393	20230922	124100	25998160	5660	5660	5660	5660	0
394	20230922	124000	25998160	5660	5660	5660	5660	10
395	20230922	123900	25941560	5670	5670	5670	5670	0
396	20230922	123800	25941560	5670	5670	5670	5670	0
397	20230922	123700	25941560	5670	5670	5670	5670	0
398	20230922	123600	25941560	5670	5670	5670	5670	0
399	20230922	123500	25941560	5670	5670	5670	5670	0
400	20230922	123400	25941560	5670	5670	5670	5670	6
401	20230922	123300	25907540	5670	5670	5670	5670	0
402	20230922	123200	25907540	5670	5670	5670	5670	0
403	20230922	123100	25907540	5670	5670	5670	5670	0
404	20230922	123000	25907540	5670	5670	5670	5670	0
405	20230922	122900	25907540	5670	5670	5670	5670	0
406	20230922	122800	25907540	5670	5670	5670	5670	0
407	20230922	122700	25907540	5670	5670	5670	5670	0
408	20230922	122600	25907540	5670	5670	5670	5670	20
409	20230922	122500	25794140	5680	5680	5680	5680	0
410	20230922	122400	25794140	5680	5680	5680	5680	1
411	20230922	122300	25788460	5690	5660	5690	5660	5
412	20230922	122200	25760080	5650	5650	5650	5650	3
413	20230922	122100	25743130	5650	5670	5670	5650	157
414	20230922	122000	24854380	5670	5670	5670	5670	0
415	20230922	121900	24854380	5670	5670	5670	5670	0
416	20230922	121800	24854380	5670	5660	5670	5660	10
417	20230922	121700	24797760	5670	5670	5670	5670	0
418	20230922	121600	24797760	5670	5670	5670	5670	0
419	20230922	121500	24797760	5670	5670	5670	5670	0
420	20230922	121400	24797760	5670	5670	5670	5670	0
421	20230922	121300	24797760	5670	5670	5670	5670	0
422	20230922	121200	24797760	5670	5670	5670	5670	0
423	20230922	121100	24797760	5670	5670	5670	5670	0
424	20230922	121000	24797760	5670	5670	5670	5670	0
425	20230922	120900	24797760	5670	5670	5670	5670	0
426	20230922	120800	24797760	5670	5670	5670	5670	0
427	20230922	120700	24797760	5670	5670	5670	5670	0
428	20230922	120600	24797760	5670	5670	5670	5670	1
429	20230922	120500	24792090	5650	5650	5650	5650	0
430	20230922	120400	24792090	5650	5650	5650	5650	200
431	20230922	120300	23662090	5700	5700	5700	5700	0
432	20230922	120200	23662090	5700	5700	5700	5700	0
433	20230922	120100	23662090	5700	5700	5700	5700	0
434	20230922	120000	23662090	5700	5700	5700	5700	0
435	20230922	115900	23662090	5700	5700	5700	5700	0
436	20230922	115800	23662090	5700	5700	5700	5700	0
437	20230922	115700	23662090	5700	5690	5700	5690	25
438	20230922	115600	23519610	5700	5700	5700	5700	0
439	20230922	115500	23519610	5700	5700	5700	5700	0
440	20230922	115400	23519610	5700	5680	5700	5670	94
441	20230922	115300	22985210	5670	5670	5670	5670	6
442	20230922	115200	22951190	5660	5660	5660	5660	0
443	20230922	115100	22951190	5660	5660	5660	5660	0
444	20230922	115000	22951190	5660	5660	5660	5660	0
445	20230922	114900	22951190	5660	5660	5660	5660	0
446	20230922	114800	22951190	5660	5660	5660	5660	1
447	20230922	114700	22945530	5660	5660	5660	5660	0
448	20230922	114600	22945530	5660	5660	5660	5660	0
449	20230922	114500	22945530	5660	5660	5660	5660	0
450	20230922	114400	22945530	5660	5660	5660	5660	0
451	20230922	114300	22945530	5660	5660	5660	5660	0
452	20230922	114200	22945530	5660	5660	5660	5660	0
453	20230922	114100	22945530	5660	5660	5660	5660	0
454	20230922	114000	22945530	5660	5660	5660	5660	0
455	20230922	113900	22945530	5660	5660	5660	5660	0
456	20230922	113800	22945530	5660	5660	5660	5660	0
457	20230922	113700	22945530	5660	5660	5660	5660	0
458	20230922	113600	22945530	5660	5660	5660	5660	0
459	20230922	113500	22945530	5660	5660	5660	5660	0
460	20230922	113400	22945530	5660	5660	5660	5660	0
461	20230922	113300	22945530	5660	5660	5660	5660	0
462	20230922	113200	22945530	5660	5660	5660	5660	0
463	20230922	113100	22945530	5660	5660	5660	5660	0
464	20230922	113000	22945530	5660	5660	5660	5660	0
465	20230922	112900	22945530	5660	5660	5660	5660	0
466	20230922	112800	22945530	5660	5660	5660	5660	0
467	20230922	112700	22945530	5660	5660	5660	5660	0
468	20230922	112600	22945530	5660	5660	5660	5660	1
469	20230922	112500	22939870	5630	5630	5630	5630	0
470	20230922	112400	22939870	5630	5630	5630	5630	0
471	20230922	112300	22939870	5630	5630	5630	5630	0
472	20230922	112200	22939870	5630	5630	5630	5630	10
473	20230922	112100	22883570	5680	5680	5680	5680	0
474	20230922	112000	22883570	5680	5680	5680	5680	0
475	20230922	111900	22883570	5680	5680	5680	5680	0
476	20230922	111800	22883570	5680	5680	5680	5680	0
477	20230922	111700	22883570	5680	5680	5680	5680	0
478	20230922	111600	22883570	5680	5680	5680	5680	0
479	20230922	111500	22883570	5680	5680	5680	5680	0
480	20230922	111400	22883570	5680	5680	5680	5680	0
481	20230922	111300	22883570	5680	5680	5680	5680	0
482	20230922	111200	22883570	5680	5680	5680	5680	1
483	20230922	111100	22877890	5630	5640	5640	5630	7
484	20230922	111000	22838420	5690	5690	5690	5690	0
485	20230922	110900	22838420	5690	5690	5690	5690	0
486	20230922	110800	22838420	5690	5690	5690	5690	0
487	20230922	110700	22838420	5690	5690	5690	5690	0
488	20230922	110600	22838420	5690	5690	5690	5690	0
489	20230922	110500	22838420	5690	5690	5690	5690	0
490	20230922	110400	22838420	5690	5690	5690	5690	0
491	20230922	110300	22838420	5690	5690	5690	5690	0
492	20230922	110200	22838420	5690	5690	5690	5690	0
493	20230922	110100	22838420	5690	5690	5690	5690	0
494	20230922	110000	22838420	5690	5690	5690	5690	0
495	20230922	105900	22838420	5690	5690	5690	5690	0
496	20230922	105800	22838420	5690	5690	5690	5690	0
497	20230922	105700	22838420	5690	5690	5690	5690	0
498	20230922	105600	22838420	5690	5690	5690	5690	1
499	20230922	105500	22832730	5670	5670	5670	5670	0
500	20230922	105400	22832730	5670	5670	5670	5670	40
501	20230922	105300	22605930	5710	5700	5710	5700	100
502	20230922	105200	22035460	5640	5640	5640	5640	1
503	20230922	105100	22029820	5710	5710	5710	5710	0
504	20230922	105000	22029820	5710	5710	5710	5710	0
505	20230922	104900	22029820	5710	5710	5710	5710	0
506	20230922	104800	22029820	5710	5710	5710	5710	0
507	20230922	104700	22029820	5710	5710	5710	5710	0
508	20230922	104600	22029820	5710	5710	5710	5710	0
509	20230922	104500	22029820	5710	5710	5710	5710	7
510	20230922	104400	21989850	5660	5660	5660	5660	0
511	20230922	104300	21989850	5660	5620	5710	5620	179
512	20230922	104200	20979760	5640	5620	5640	5610	35
513	20230922	104100	20783190	5630	5710	5710	5630	254
514	20230922	104000	19348090	5710	5710	5710	5710	0
515	20230922	103900	19348090	5710	5710	5710	5710	0
516	20230922	103800	19348090	5710	5660	5710	5660	10
517	20230922	103700	19291270	5650	5650	5650	5650	0
518	20230922	103600	19291270	5650	5670	5670	5650	108
519	20230922	103500	18679060	5650	5650	5650	5650	0
520	20230922	103400	18679060	5650	5650	5650	5650	0
521	20230922	103300	18679060	5650	5650	5650	5650	11
522	20230922	103200	18616910	5650	5650	5650	5650	19
523	20230922	103100	18509560	5660	5660	5660	5660	1
524	20230922	103000	18503900	5620	5620	5620	5620	0
525	20230922	102900	18503900	5620	5620	5620	5620	0
526	20230922	102800	18503900	5620	5610	5670	5610	437
527	20230922	102700	16051490	5610	5610	5610	5590	102
528	20230922	102600	15479290	5610	5610	5610	5610	0
529	20230922	102500	15479290	5610	5610	5610	5610	0
530	20230922	102400	15479290	5610	5610	5610	5610	0
531	20230922	102300	15479290	5610	5610	5610	5610	0
532	20230922	102200	15479290	5610	5610	5610	5610	0
533	20230922	102100	15479290	5610	5610	5610	5610	0
534	20230922	102000	15479290	5610	5610	5610	5610	0
535	20230922	101900	15479290	5610	5610	5610	5610	0
536	20230922	101800	15479290	5610	5610	5610	5610	0
537	20230922	101700	15479290	5610	5610	5610	5610	0
538	20230922	101600	15479290	5610	5610	5610	5610	0
539	20230922	101500	15479290	5610	5610	5610	5610	0
540	20230922	101400	15479290	5610	5610	5610	5610	0
541	20230922	101300	15479290	5610	5610	5610	5610	0
542	20230922	101200	15479290	5610	5610	5610	5610	0
543	20230922	101100	15479290	5610	5610	5610	5610	0
544	20230922	101000	15479290	5610	5610	5610	5610	0
545	20230922	100900	15479290	5610	5610	5610	5610	1
546	20230922	100800	15473680	5610	5610	5610	5610	0
547	20230922	100700	15473680	5610	5610	5610	5610	0
548	20230922	100600	15473680	5610	5610	5610	5610	0
549	20230922	100500	15473680	5610	5610	5610	5610	0
550	20230922	100400	15473680	5610	5610	5610	5610	0
551	20230922	100300	15473680	5610	5610	5610	5610	0
552	20230922	100200	15473680	5610	5590	5610	5590	91
553	20230922	100100	14964960	5590	5590	5590	5590	65
554	20230922	100000	14601610	5610	5610	5610	5610	0
555	20230922	095900	14601610	5610	5610	5610	5610	0
556	20230922	095800	14601610	5610	5610	5610	5610	0
557	20230922	095700	14601610	5610	5610	5610	5610	0
558	20230922	095600	14601610	5610	5610	5610	5610	0
559	20230922	095500	14601610	5610	5600	5610	5600	187
560	20230922	095400	13552810	5600	5600	5600	5600	1
561	20230922	095300	13547210	5610	5610	5610	5610	0
562	20230922	095200	13547210	5610	5610	5610	5610	0
563	20230922	095100	13547210	5610	5610	5610	5610	0
564	20230922	095000	13547210	5610	5610	5610	5610	0
565	20230922	094900	13547210	5610	5610	5610	5610	0
566	20230922	094800	13547210	5610	5610	5610	5610	0
567	20230922	094700	13547210	5610	5610	5610	5610	454
568	20230922	094600	11000270	5610	5610	5610	5610	1
569	20230922	094500	10994660	5580	5580	5580	5580	0
570	20230922	094400	10994660	5580	5620	5620	5580	945
571	20230922	094300	5691610	5630	5630	5630	5630	0
572	20230922	094200	5691610	5630	5630	5630	5630	0
573	20230922	094100	5691610	5630	5630	5630	5630	13
574	20230922	094000	5618420	5680	5680	5680	5680	1
575	20230922	093900	5612740	5680	5680	5680	5680	0
576	20230922	093800	5612740	5680	5680	5680	5680	0
577	20230922	093700	5612740	5680	5680	5680	5680	0
578	20230922	093600	5612740	5680	5680	5680	5680	1
579	20230922	093500	5607060	5670	5670	5670	5670	0
580	20230922	093400	5607060	5670	5670	5670	5670	2
581	20230922	093300	5595720	5670	5670	5670	5670	0
582	20230922	093200	5595720	5670	5670	5670	5670	0
583	20230922	093100	5595720	5670	5670	5670	5670	0
584	20230922	093000	5595720	5670	5670	5670	5670	1
585	20230922	092900	5590050	5620	5620	5620	5620	100
586	20230922	092800	5028050	5710	5710	5710	5710	0
587	20230922	092700	5028050	5710	5710	5710	5710	0
588	20230922	092600	5028050	5710	5710	5710	5710	0
589	20230922	092500	5028050	5710	5710	5710	5710	0
590	20230922	092400	5028050	5710	5650	5710	5650	100
591	20230922	092300	4462890	5650	5650	5650	5650	10
592	20230922	092200	4406390	5690	5690	5690	5690	0
593	20230922	092100	4406390	5690	5690	5690	5690	0
594	20230922	092000	4406390	5690	5690	5690	5690	106
595	20230922	091900	3803250	5700	5700	5700	5700	36
596	20230922	091800	3598050	5700	5640	5700	5640	64
597	20230922	091700	3233370	5700	5700	5700	5700	0
598	20230922	091600	3233370	5700	5610	5700	5610	47
599	20230922	091500	2968290	5610	5610	5610	5610	0
600	20230922	091400	2968290	5610	5610	5610	5610	1
601	20230922	091300	2962680	5590	5590	5590	5590	0
602	20230922	091200	2962680	5590	5590	5590	5590	10
603	20230922	091100	2906780	5610	5600	5610	5600	3
604	20230922	091000	2889960	5590	5580	5590	5580	7
605	20230922	090900	2850890	5610	5610	5610	5610	0
606	20230922	090800	2850890	5610	5590	5610	5590	4
607	20230922	090700	2828500	5600	5600	5600	5600	0
608	20230922	090600	2828500	5600	5600	5600	5590	66
609	20230922	090500	2459020	5570	5600	5610	5570	205
610	20230922	090400	1315020	5580	5590	5590	5580	108
611	20230922	090300	712350	5610	5610	5610	5610	0
612	20230922	090200	712350	5610	5600	5610	5600	65
613	20230922	090100	347720	5600	5610	5610	5600	20
614	20230922	090000	235620	5610	5610	5610	5610	42