KissMeData/059100/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	192500	234549100	5650	5650	5650	5650	571
3	20230918	192400	234549100	5650	5650	5650	5650	0
4	20230918	192300	234549100	5650	5650	5650	5650	0
5	20230918	192200	234549100	5650	5650	5650	5650	0
6	20230918	192100	234549100	5650	5650	5650	5650	0
7	20230918	192000	234549100	5650	5650	5650	5650	0
8	20230918	191900	234549100	5650	5650	5650	5650	0
9	20230918	191800	234549100	5650	5650	5650	5650	0
10	20230918	191700	234549100	5650	5650	5650	5650	0
11	20230918	191600	234549100	5650	5650	5650	5650	0
12	20230918	191500	234549100	5650	5650	5650	5650	0
13	20230918	191400	234549100	5650	5650	5650	5650	0
14	20230918	191300	234549100	5650	5650	5650	5650	0
15	20230918	191200	234549100	5650	5650	5650	5650	0
16	20230918	191100	234549100	5650	5650	5650	5650	0
17	20230918	191000	234549100	5650	5650	5650	5650	0
18	20230918	190900	234549100	5650	5650	5650	5650	0
19	20230918	190800	234549100	5650	5650	5650	5650	0
20	20230918	190700	234549100	5650	5650	5650	5650	0
21	20230918	190600	234549100	5650	5650	5650	5650	0
22	20230918	190500	234549100	5650	5650	5650	5650	0
23	20230918	190400	234549100	5650	5650	5650	5650	0
24	20230918	190300	234549100	5650	5650	5650	5650	0
25	20230918	190200	234549100	5650	5650	5650	5650	0
26	20230918	190100	234549100	5650	5650	5650	5650	0
27	20230918	190000	234549100	5650	5650	5650	5650	0
28	20230918	185900	234549100	5650	5650	5650	5650	0
29	20230918	185800	234549100	5650	5650	5650	5650	0
30	20230918	185700	234549100	5650	5650	5650	5650	0
31	20230918	185600	234549100	5650	5650	5650	5650	0
32	20230918	185500	234549100	5650	5650	5650	5650	571
33	20230918	185400	234549100	5650	5650	5650	5650	0
34	20230918	185300	234549100	5650	5650	5650	5650	0
35	20230918	185200	234549100	5650	5650	5650	5650	0
36	20230918	185100	234549100	5650	5650	5650	5650	0
37	20230918	185000	234549100	5650	5650	5650	5650	0
38	20230918	184900	234549100	5650	5650	5650	5650	0
39	20230918	184800	234549100	5650	5650	5650	5650	0
40	20230918	184700	234549100	5650	5650	5650	5650	0
41	20230918	184600	234549100	5650	5650	5650	5650	0
42	20230918	184500	234549100	5650	5650	5650	5650	0
43	20230918	184400	234549100	5650	5650	5650	5650	0
44	20230918	184300	234549100	5650	5650	5650	5650	0
45	20230918	184200	234549100	5650	5650	5650	5650	0
46	20230918	184100	234549100	5650	5650	5650	5650	0
47	20230918	184000	234549100	5650	5650	5650	5650	0
48	20230918	183900	234549100	5650	5650	5650	5650	0
49	20230918	183800	234549100	5650	5650	5650	5650	0
50	20230918	183700	234549100	5650	5650	5650	5650	0
51	20230918	183600	234549100	5650	5650	5650	5650	0
52	20230918	183500	234549100	5650	5650	5650	5650	0
53	20230918	183400	234549100	5650	5650	5650	5650	0
54	20230918	183300	234549100	5650	5650	5650	5650	0
55	20230918	183200	234549100	5650	5650	5650	5650	0
56	20230918	183100	234549100	5650	5650	5650	5650	0
57	20230918	183000	234549100	5650	5650	5650	5650	0
58	20230918	182900	234549100	5650	5650	5650	5650	0
59	20230918	182800	234549100	5650	5650	5650	5650	0
60	20230918	182700	234549100	5650	5650	5650	5650	0
61	20230918	182600	234549100	5650	5650	5650	5650	0
62	20230918	182500	234549100	5650	5650	5650	5650	571
63	20230918	182400	234549100	5650	5650	5650	5650	0
64	20230918	182300	234549100	5650	5650	5650	5650	0
65	20230918	182200	234549100	5650	5650	5650	5650	0
66	20230918	182100	234549100	5650	5650	5650	5650	0
67	20230918	182000	234549100	5650	5650	5650	5650	0
68	20230918	181900	234549100	5650	5650	5650	5650	0
69	20230918	181800	234549100	5650	5650	5650	5650	0
70	20230918	181700	234549100	5650	5650	5650	5650	0
71	20230918	181600	234549100	5650	5650	5650	5650	0
72	20230918	181500	234549100	5650	5650	5650	5650	0
73	20230918	181400	234549100	5650	5650	5650	5650	0
74	20230918	181300	234549100	5650	5650	5650	5650	0
75	20230918	181200	234549100	5650	5650	5650	5650	0
76	20230918	181100	234549100	5650	5650	5650	5650	0
77	20230918	181000	234549100	5650	5650	5650	5650	0
78	20230918	180900	234549100	5650	5650	5650	5650	0
79	20230918	180800	234549100	5650	5650	5650	5650	0
80	20230918	180700	234549100	5650	5650	5650	5650	0
81	20230918	180600	234549100	5650	5650	5650	5650	0
82	20230918	180500	234549100	5650	5650	5650	5650	0
83	20230918	180400	234549100	5650	5650	5650	5650	0
84	20230918	180300	234549100	5650	5650	5650	5650	0
85	20230918	180200	234549100	5650	5650	5650	5650	0
86	20230918	180100	234549100	5650	5650	5650	5650	0
87	20230918	180000	234549100	5650	5650	5650	5650	0
88	20230918	175900	234549100	5650	5650	5650	5650	0
89	20230918	175800	234549100	5650	5650	5650	5650	0
90	20230918	175700	234549100	5650	5650	5650	5650	0
91	20230918	175600	234549100	5650	5650	5650	5650	0
92	20230918	175500	234549100	5650	5650	5650	5650	571
93	20230918	175400	234549100	5650	5650	5650	5650	0
94	20230918	175300	234549100	5650	5650	5650	5650	0
95	20230918	175200	234549100	5650	5650	5650	5650	0
96	20230918	175100	234549100	5650	5650	5650	5650	0
97	20230918	175000	234549100	5650	5650	5650	5650	0
98	20230918	174900	234549100	5650	5650	5650	5650	0
99	20230918	174800	234549100	5650	5650	5650	5650	0
100	20230918	174700	234549100	5650	5650	5650	5650	0
101	20230918	174600	234549100	5650	5650	5650	5650	0
102	20230918	174500	234549100	5650	5650	5650	5650	0
103	20230918	174400	234549100	5650	5650	5650	5650	0
104	20230918	174300	234549100	5650	5650	5650	5650	0
105	20230918	174200	234549100	5650	5650	5650	5650	0
106	20230918	174100	234549100	5650	5650	5650	5650	0
107	20230918	174000	234549100	5650	5650	5650	5650	0
108	20230918	173900	234549100	5650	5650	5650	5650	0
109	20230918	173800	234549100	5650	5650	5650	5650	0
110	20230918	173700	234549100	5650	5650	5650	5650	0
111	20230918	173600	234549100	5650	5650	5650	5650	0
112	20230918	173500	234549100	5650	5650	5650	5650	0
113	20230918	173400	234549100	5650	5650	5650	5650	0
114	20230918	173300	234549100	5650	5650	5650	5650	0
115	20230918	173200	234549100	5650	5650	5650	5650	0
116	20230918	173100	234549100	5650	5650	5650	5650	0
117	20230918	173000	234549100	5650	5650	5650	5650	0
118	20230918	172900	234549100	5650	5650	5650	5650	0
119	20230918	172800	234549100	5650	5650	5650	5650	0
120	20230918	172700	234549100	5650	5650	5650	5650	0
121	20230918	172600	234549100	5650	5650	5650	5650	0
122	20230918	172500	234549100	5650	5650	5650	5650	571
123	20230918	172400	234549100	5650	5650	5650	5650	0
124	20230918	172300	234549100	5650	5650	5650	5650	0
125	20230918	172200	234549100	5650	5650	5650	5650	0
126	20230918	172100	234549100	5650	5650	5650	5650	0
127	20230918	172000	234549100	5650	5650	5650	5650	0
128	20230918	171900	234549100	5650	5650	5650	5650	0
129	20230918	171800	234549100	5650	5650	5650	5650	0
130	20230918	171700	234549100	5650	5650	5650	5650	0
131	20230918	171600	234549100	5650	5650	5650	5650	0
132	20230918	171500	234549100	5650	5650	5650	5650	0
133	20230918	171400	234549100	5650	5650	5650	5650	0
134	20230918	171300	234549100	5650	5650	5650	5650	0
135	20230918	171200	234549100	5650	5650	5650	5650	0
136	20230918	171100	234549100	5650	5650	5650	5650	0
137	20230918	171000	234549100	5650	5650	5650	5650	0
138	20230918	170900	234549100	5650	5650	5650	5650	0
139	20230918	170800	234549100	5650	5650	5650	5650	0
140	20230918	170700	234549100	5650	5650	5650	5650	0
141	20230918	170600	234549100	5650	5650	5650	5650	0
142	20230918	170500	234549100	5650	5650	5650	5650	0
143	20230918	170400	234549100	5650	5650	5650	5650	0
144	20230918	170300	234549100	5650	5650	5650	5650	0
145	20230918	170200	234549100	5650	5650	5650	5650	0
146	20230918	170100	234549100	5650	5650	5650	5650	0
147	20230918	170000	234549100	5650	5650	5650	5650	0
148	20230918	165900	234549100	5650	5650	5650	5650	0
149	20230918	165800	234549100	5650	5650	5650	5650	0
150	20230918	165700	234549100	5650	5650	5650	5650	0
151	20230918	165600	234549100	5650	5650	5650	5650	0
152	20230918	165500	234549100	5650	5650	5650	5650	571
153	20230918	165400	234549100	5650	5650	5650	5650	0
154	20230918	165300	234549100	5650	5650	5650	5650	0
155	20230918	165200	234549100	5650	5650	5650	5650	0
156	20230918	165100	234549100	5650	5650	5650	5650	0
157	20230918	165000	234549100	5650	5650	5650	5650	0
158	20230918	164900	234549100	5650	5650	5650	5650	0
159	20230918	164800	234549100	5650	5650	5650	5650	0
160	20230918	164700	234549100	5650	5650	5650	5650	0
161	20230918	164600	234549100	5650	5650	5650	5650	0
162	20230918	164500	234549100	5650	5650	5650	5650	0
163	20230918	164400	234549100	5650	5650	5650	5650	0
164	20230918	164300	234549100	5650	5650	5650	5650	0
165	20230918	164200	234549100	5650	5650	5650	5650	0
166	20230918	164100	234549100	5650	5650	5650	5650	0
167	20230918	164000	234549100	5650	5650	5650	5650	0
168	20230918	163900	234549100	5650	5650	5650	5650	0
169	20230918	163800	234549100	5650	5650	5650	5650	0
170	20230918	163700	234549100	5650	5650	5650	5650	0
171	20230918	163600	234549100	5650	5650	5650	5650	0
172	20230918	163500	234549100	5650	5650	5650	5650	0
173	20230918	163400	234549100	5650	5650	5650	5650	0
174	20230918	163300	234549100	5650	5650	5650	5650	0
175	20230918	163200	234549100	5650	5650	5650	5650	0
176	20230918	163100	234549100	5650	5650	5650	5650	0
177	20230918	163000	234549100	5650	5650	5650	5650	0
178	20230918	162900	234549100	5650	5650	5650	5650	0
179	20230918	162800	234549100	5650	5650	5650	5650	0
180	20230918	162700	234549100	5650	5650	5650	5650	0
181	20230918	162600	234549100	5650	5650	5650	5650	0
182	20230918	162500	234549100	5650	5650	5650	5650	571
183	20230918	162400	234549100	5650	5650	5650	5650	0
184	20230918	162300	234549100	5650	5650	5650	5650	0
185	20230918	162200	234549100	5650	5650	5650	5650	0
186	20230918	162100	234549100	5650	5650	5650	5650	0
187	20230918	162000	234549100	5650	5650	5650	5650	0
188	20230918	161900	234549100	5650	5650	5650	5650	0
189	20230918	161800	234549100	5650	5650	5650	5650	0
190	20230918	161700	234549100	5650	5650	5650	5650	0
191	20230918	161600	234549100	5650	5650	5650	5650	0
192	20230918	161500	234549100	5650	5650	5650	5650	0
193	20230918	161400	234549100	5650	5650	5650	5650	0
194	20230918	161300	234549100	5650	5650	5650	5650	0
195	20230918	161200	234549100	5650	5650	5650	5650	0
196	20230918	161100	234549100	5650	5650	5650	5650	0
197	20230918	161000	234549100	5650	5650	5650	5650	0
198	20230918	160900	234549100	5650	5650	5650	5650	0
199	20230918	160800	234549100	5650	5650	5650	5650	0
200	20230918	160700	234549100	5650	5650	5650	5650	0
201	20230918	160600	234549100	5650	5650	5650	5650	0
202	20230918	160500	234549100	5650	5650	5650	5650	0
203	20230918	160400	234549100	5650	5650	5650	5650	0
204	20230918	160300	234549100	5650	5650	5650	5650	0
205	20230918	160200	234549100	5650	5650	5650	5650	0
206	20230918	160100	234549100	5650	5650	5650	5650	0
207	20230918	160000	234549100	5650	5650	5650	5650	0
208	20230918	155900	234549100	5650	5650	5650	5650	0
209	20230918	155800	234549100	5650	5650	5650	5650	0
210	20230918	155700	234549100	5650	5650	5650	5650	0
211	20230918	155600	234549100	5650	5650	5650	5650	0
212	20230918	155500	234549100	5650	5650	5650	5650	571
213	20230918	155400	234549100	5650	5650	5650	5650	0
214	20230918	155300	234549100	5650	5650	5650	5650	0
215	20230918	155200	234549100	5650	5650	5650	5650	0
216	20230918	155100	234549100	5650	5650	5650	5650	0
217	20230918	155000	234549100	5650	5650	5650	5650	0
218	20230918	154900	234549100	5650	5650	5650	5650	0
219	20230918	154800	234549100	5650	5650	5650	5650	0
220	20230918	154700	234549100	5650	5650	5650	5650	0
221	20230918	154600	234549100	5650	5650	5650	5650	0
222	20230918	154500	234549100	5650	5650	5650	5650	0
223	20230918	154400	234549100	5650	5650	5650	5650	0
224	20230918	154300	234549100	5650	5650	5650	5650	0
225	20230918	154200	234549100	5650	5650	5650	5650	0
226	20230918	154100	234549100	5650	5650	5650	5650	0
227	20230918	154000	234549100	5650	5650	5650	5650	0
228	20230918	153900	234549100	5650	5650	5650	5650	0
229	20230918	153800	234549100	5650	5650	5650	5650	0
230	20230918	153700	234549100	5650	5650	5650	5650	0
231	20230918	153600	234549100	5650	5650	5650	5650	0
232	20230918	153500	234549100	5650	5650	5650	5650	0
233	20230918	153400	234549100	5650	5650	5650	5650	0
234	20230918	153300	234549100	5650	5650	5650	5650	0
235	20230918	153200	234549100	5650	5650	5650	5650	0
236	20230918	153100	234549100	5650	5650	5650	5650	0
237	20230918	153000	234549100	5650	5650	5650	5650	571
238	20230918	152900	231322950	5610	5610	5610	5610	0
239	20230918	152800	231322950	5610	5610	5610	5610	0
240	20230918	152700	231322950	5610	5610	5610	5610	0
241	20230918	152600	231322950	5610	5610	5610	5610	0
242	20230918	152500	231322950	5610	5610	5610	5610	0
243	20230918	152400	231322950	5610	5610	5610	5610	0
244	20230918	152300	231322950	5610	5610	5610	5610	0
245	20230918	152200	231322950	5610	5610	5610	5610	0
246	20230918	152100	231322950	5610	5610	5610	5610	0
247	20230918	152000	231322950	5610	5610	5610	5610	0
248	20230918	151900	231322950	5610	5610	5610	5610	7
249	20230918	151800	231283680	5610	5610	5630	5610	138
250	20230918	151700	230509460	5640	5610	5650	5610	15
251	20230918	151600	230424970	5650	5610	5650	5610	9
252	20230918	151500	230374400	5610	5610	5650	5610	401
253	20230918	151400	228124750	5650	5610	5650	5610	5
254	20230918	151300	228096660	5650	5610	5650	5610	6
255	20230918	151200	228062920	5650	5610	5650	5610	5
256	20230918	151100	228034830	5650	5620	5650	5610	4
257	20230918	151000	228012340	5650	5620	5650	5620	12
258	20230918	150900	227944690	5650	5630	5650	5620	5
259	20230918	150800	227916550	5650	5620	5650	5620	8
260	20230918	150700	227871490	5640	5660	5660	5620	6
261	20230918	150600	227837670	5660	5660	5660	5660	89
262	20230918	150500	227333930	5620	5620	5620	5620	4
263	20230918	150400	227311450	5620	5620	5620	5620	3
264	20230918	150300	227294590	5620	5620	5620	5620	4
265	20230918	150200	227272110	5660	5630	5660	5630	5
266	20230918	150100	227243930	5630	5630	5630	5630	4
267	20230918	150000	227221410	5670	5650	5670	5620	7
268	20230918	145900	227181910	5630	5660	5660	5630	829
269	20230918	145800	222493640	5660	5670	5670	5660	7
270	20230918	145700	222453990	5680	5670	5680	5670	6
271	20230918	145600	222419950	5670	5670	5670	5670	3
272	20230918	145500	222402940	5700	5660	5700	5660	5
273	20230918	145400	222374600	5700	5660	5700	5660	8
274	20230918	145300	222329190	5660	5660	5660	5660	3
275	20230918	145200	222312210	5710	5710	5710	5650	6
276	20230918	145100	222278190	5670	5730	5730	5670	54
277	20230918	145000	221969010	5730	5640	5730	5640	6
278	20230918	144900	221935040	5640	5640	5640	5640	3
279	20230918	144800	221918120	5640	5680	5680	5640	5
280	20230918	144700	221889880	5640	5640	5640	5640	4
281	20230918	144600	221867320	5670	5670	5670	5670	4
282	20230918	144500	221844640	5670	5640	5670	5640	9
283	20230918	144400	221793700	5640	5640	5640	5640	4
284	20230918	144300	221771140	5640	5640	5640	5640	4
285	20230918	144200	221748580	5640	5640	5640	5640	303
286	20230918	144100	220039660	5640	5640	5640	5640	4
287	20230918	144000	220017100	5680	5690	5730	5680	827
288	20230918	143900	215290860	5710	5650	5730	5650	323
289	20230918	143800	213456460	5670	5620	5670	5620	6
290	20230918	143700	213422610	5620	5620	5620	5620	4
291	20230918	143600	213400130	5630	5660	5660	5630	269
292	20230918	143500	211885390	5660	5630	5660	5630	5
293	20230918	143400	211857210	5630	5640	5640	5630	3
294	20230918	143300	211840310	5630	5630	5630	5630	4
295	20230918	143200	211817790	5630	5630	5630	5630	4
296	20230918	143100	211795270	5670	5630	5670	5630	38
297	20230918	143000	211579970	5630	5630	5630	5630	3
298	20230918	142900	211563080	5630	5670	5670	5630	5
299	20230918	142800	211534890	5630	5640	5640	5630	4
300	20230918	142700	211512350	5640	5640	5640	5640	3
301	20230918	142600	211495430	5640	5640	5640	5640	4
302	20230918	142500	211472870	5640	5640	5640	5640	4
303	20230918	142400	211450310	5640	5660	5660	5640	14
304	20230918	142300	211371150	5640	5640	5640	5640	3
305	20230918	142200	211354230	5640	5640	5640	5640	4
306	20230918	142100	211331670	5650	5610	5650	5610	80
307	20230918	142000	210879830	5650	5610	5650	5610	16
308	20230918	141900	210789590	5610	5610	5610	5610	3
309	20230918	141800	210772760	5610	5610	5610	5610	4
310	20230918	141700	210750320	5650	5610	5650	5610	8
311	20230918	141600	210705310	5650	5620	5650	5600	10
312	20230918	141500	210649010	5630	5630	5630	5630	91
313	20230918	141400	210136680	5630	5630	5630	5630	4
314	20230918	141300	210114160	5680	5630	5680	5630	6
315	20230918	141200	210080280	5680	5610	5680	5610	15
316	20230918	141100	209995290	5590	5560	5590	5560	3017
317	20230918	141000	193139750	5580	5560	5580	5550	592
318	20230918	140900	189851470	5580	5560	5580	5560	25
319	20230918	140800	189712050	5580	5580	5580	5550	1177
320	20230918	140700	183163730	5580	5630	5630	5580	1025
321	20230918	140600	177422350	5630	5630	5630	5630	192
322	20230918	140500	176341390	5650	5660	5660	5650	317
323	20230918	140400	174550120	5650	5650	5650	5650	0
324	20230918	140300	174550120	5650	5650	5650	5650	0
325	20230918	140200	174550120	5650	5650	5650	5650	0
326	20230918	140100	174550120	5650	5670	5670	5650	119
327	20230918	140000	173877690	5670	5680	5680	5670	72
328	20230918	135900	173469390	5680	5680	5680	5680	315
329	20230918	135800	171680190	5690	5700	5700	5690	179
330	20230918	135700	170661650	5690	5730	5730	5680	1201
331	20230918	135600	163820610	5740	5770	5770	5740	1020
332	20230918	135500	157952710	5780	5800	5800	5780	851
333	20230918	135400	153025010	5830	5840	5840	5800	507
334	20230918	135300	150073140	5860	5860	5860	5860	1
335	20230918	135200	150067280	5860	5850	5860	5850	190
336	20230918	135100	148954540	5870	5870	5870	5870	4
337	20230918	135000	148931060	5870	5870	5870	5870	4
338	20230918	134900	148907580	5880	5880	5880	5880	73
339	20230918	134800	148478340	5880	5840	5880	5820	126
340	20230918	134700	147738760	5880	5880	5880	5840	13
341	20230918	134600	147662560	5880	5850	5880	5850	59
342	20230918	134500	147317170	5850	5890	5890	5850	90
343	20230918	134400	146789790	5890	5880	5890	5880	859
344	20230918	134300	141736710	5890	5850	5890	5850	12
345	20230918	134200	141666160	5880	5880	5880	5880	480
346	20230918	134100	138843760	5880	5880	5880	5880	0
347	20230918	134000	138843760	5880	5890	5890	5880	235
348	20230918	133900	137460850	5880	5880	5890	5880	884
349	20230918	133800	132254500	5880	5850	5880	5850	3637
350	20230918	133700	110892580	5850	5850	5850	5810	876
351	20230918	133600	105768560	5850	5850	5850	5850	347
352	20230918	133500	103738610	5850	5850	5850	5840	267
353	20230918	133400	102177820	5850	5810	5850	5810	516
354	20230918	133300	99172860	5800	5800	5800	5800	270
355	20230918	133200	97606860	5800	5800	5800	5800	0
356	20230918	133100	97606860	5800	5800	5800	5800	0
357	20230918	133000	97606860	5800	5800	5800	5800	0
358	20230918	132900	97606860	5800	5800	5800	5800	30
359	20230918	132800	97432860	5820	5820	5820	5820	1
360	20230918	132700	97427040	5790	5790	5790	5790	0
361	20230918	132600	97427040	5790	5790	5790	5790	179
362	20230918	132500	96390630	5790	5790	5790	5790	0
363	20230918	132400	96390630	5790	5790	5790	5790	0
364	20230918	132300	96390630	5790	5790	5790	5790	0
365	20230918	132200	96390630	5790	5790	5790	5790	0
366	20230918	132100	96390630	5790	5790	5790	5790	0
367	20230918	132000	96390630	5790	5790	5790	5790	9
368	20230918	131900	96338520	5820	5820	5820	5820	0
369	20230918	131800	96338520	5820	5820	5820	5820	0
370	20230918	131700	96338520	5820	5820	5820	5820	0
371	20230918	131600	96338520	5820	5820	5820	5820	0
372	20230918	131500	96338520	5820	5820	5820	5820	1
373	20230918	131400	96332700	5790	5790	5790	5790	1
374	20230918	131300	96326910	5820	5820	5820	5820	0
375	20230918	131200	96326910	5820	5820	5820	5820	0
376	20230918	131100	96326910	5820	5820	5820	5820	0
377	20230918	131000	96326910	5820	5820	5820	5820	0
378	20230918	130900	96326910	5820	5820	5820	5820	1
379	20230918	130800	96321090	5790	5790	5790	5790	0
380	20230918	130700	96321090	5790	5790	5790	5790	0
381	20230918	130600	96321090	5790	5790	5790	5790	0
382	20230918	130500	96321090	5790	5790	5790	5790	0
383	20230918	130400	96321090	5790	5790	5790	5790	0
384	20230918	130300	96321090	5790	5790	5790	5790	10
385	20230918	130200	96263190	5820	5800	5820	5800	200
386	20230918	130100	95101190	5800	5790	5800	5790	2176
387	20230918	130000	82485080	5790	5790	5790	5790	0
388	20230918	125900	82485080	5790	5790	5790	5790	0
389	20230918	125800	82485080	5790	5790	5790	5790	0
390	20230918	125700	82485080	5790	5790	5790	5790	0
391	20230918	125600	82485080	5790	5790	5790	5790	1
392	20230918	125500	82479290	5780	5780	5780	5780	0
393	20230918	125400	82479290	5780	5780	5780	5780	0
394	20230918	125300	82479290	5780	5780	5780	5780	1
395	20230918	125200	82473510	5790	5790	5790	5790	0
396	20230918	125100	82473510	5790	5790	5790	5790	0
397	20230918	125000	82473510	5790	5790	5790	5790	0
398	20230918	124900	82473510	5790	5790	5790	5790	1
399	20230918	124800	82467720	5780	5780	5780	5780	0
400	20230918	124700	82467720	5780	5780	5780	5780	0
401	20230918	124600	82467720	5780	5780	5780	5780	0
402	20230918	124500	82467720	5780	5780	5780	5780	1
403	20230918	124400	82461940	5780	5780	5780	5780	10
404	20230918	124300	82404140	5780	5780	5780	5780	288
405	20230918	124200	80739500	5780	5780	5780	5780	0
406	20230918	124100	80739500	5780	5780	5780	5780	0
407	20230918	124000	80739500	5780	5780	5780	5780	0
408	20230918	123900	80739500	5780	5780	5780	5780	0
409	20230918	123800	80739500	5780	5780	5780	5780	0
410	20230918	123700	80739500	5780	5780	5780	5780	0
411	20230918	123600	80739500	5780	5780	5780	5780	0
412	20230918	123500	80739500	5780	5780	5780	5780	0
413	20230918	123400	80739500	5780	5780	5780	5780	0
414	20230918	123300	80739500	5780	5780	5780	5780	0
415	20230918	123200	80739500	5780	5780	5780	5780	0
416	20230918	123100	80739500	5780	5780	5780	5780	0
417	20230918	123000	80739500	5780	5780	5780	5780	0
418	20230918	122900	80739500	5780	5780	5780	5780	1
419	20230918	122800	80733720	5790	5790	5790	5790	0
420	20230918	122700	80733720	5790	5790	5790	5790	0
421	20230918	122600	80733720	5790	5790	5790	5790	0
422	20230918	122500	80733720	5790	5790	5790	5790	6
423	20230918	122400	80698980	5790	5790	5790	5790	0
424	20230918	122300	80698980	5790	5790	5790	5790	0
425	20230918	122200	80698980	5790	5790	5790	5790	0
426	20230918	122100	80698980	5790	5790	5790	5790	0
427	20230918	122000	80698980	5790	5790	5790	5790	0
428	20230918	121900	80698980	5790	5790	5790	5790	1
429	20230918	121800	80693190	5790	5790	5790	5790	0
430	20230918	121700	80693190	5790	5790	5790	5790	0
431	20230918	121600	80693190	5790	5790	5790	5790	0
432	20230918	121500	80693190	5790	5790	5790	5790	0
433	20230918	121400	80693190	5790	5790	5790	5790	0
434	20230918	121300	80693190	5790	5790	5790	5790	1
435	20230918	121200	80687400	5750	5750	5750	5750	100
436	20230918	121100	80112400	5750	5750	5750	5750	0
437	20230918	121000	80112400	5750	5750	5750	5750	0
438	20230918	120900	80112400	5750	5750	5750	5750	0
439	20230918	120800	80112400	5750	5750	5750	5750	5
440	20230918	120700	80083650	5790	5750	5790	5750	1000
441	20230918	120600	74306980	5750	5750	5750	5750	0
442	20230918	120500	74306980	5750	5750	5750	5750	0
443	20230918	120400	74306980	5750	5750	5750	5750	0
444	20230918	120300	74306980	5750	5750	5750	5750	0
445	20230918	120200	74306980	5750	5750	5750	5750	0
446	20230918	120100	74306980	5750	5750	5750	5750	0
447	20230918	120000	74306980	5750	5750	5750	5750	0
448	20230918	115900	74306980	5750	5750	5750	5750	0
449	20230918	115800	74306980	5750	5750	5750	5750	0
450	20230918	115700	74306980	5750	5750	5750	5750	0
451	20230918	115600	74306980	5750	5750	5750	5750	0
452	20230918	115500	74306980	5750	5750	5750	5750	0
453	20230918	115400	74306980	5750	5750	5750	5750	0
454	20230918	115300	74306980	5750	5750	5750	5750	0
455	20230918	115200	74306980	5750	5750	5750	5750	500
456	20230918	115100	71431980	5770	5770	5770	5770	0
457	20230918	115000	71431980	5770	5770	5770	5770	0
458	20230918	114900	71431980	5770	5770	5770	5770	0
459	20230918	114800	71431980	5770	5770	5770	5770	0
460	20230918	114700	71431980	5770	5770	5770	5770	0
461	20230918	114600	71431980	5770	5770	5770	5770	0
462	20230918	114500	71431980	5770	5770	5770	5770	0
463	20230918	114400	71431980	5770	5770	5770	5770	0
464	20230918	114300	71431980	5770	5770	5770	5770	104
465	20230918	114200	70831900	5790	5790	5790	5790	0
466	20230918	114100	70831900	5790	5790	5790	5790	0
467	20230918	114000	70831900	5790	5790	5790	5790	0
468	20230918	113900	70831900	5790	5790	5790	5790	0
469	20230918	113800	70831900	5790	5790	5790	5790	0
470	20230918	113700	70831900	5790	5790	5790	5790	0
471	20230918	113600	70831900	5790	5790	5790	5790	1
472	20230918	113500	70826110	5790	5790	5790	5790	0
473	20230918	113400	70826110	5790	5790	5790	5790	0
474	20230918	113300	70826110	5790	5790	5790	5790	0
475	20230918	113200	70826110	5790	5790	5790	5790	0
476	20230918	113100	70826110	5790	5790	5790	5790	0
477	20230918	113000	70826110	5790	5790	5790	5790	0
478	20230918	112900	70826110	5790	5790	5790	5790	0
479	20230918	112800	70826110	5790	5790	5790	5790	1
480	20230918	112700	70820320	5790	5790	5790	5790	0
481	20230918	112600	70820320	5790	5790	5790	5790	0
482	20230918	112500	70820320	5790	5790	5790	5790	0
483	20230918	112400	70820320	5790	5790	5790	5790	1
484	20230918	112300	70814530	5750	5750	5750	5750	0
485	20230918	112200	70814530	5750	5750	5750	5750	390
486	20230918	112100	68572030	5750	5770	5770	5750	82
487	20230918	112000	68100400	5770	5770	5770	5770	9
488	20230918	111900	68048470	5780	5780	5780	5780	116
489	20230918	111800	67377990	5750	5750	5750	5750	1
490	20230918	111700	67372240	5780	5780	5780	5780	1
491	20230918	111600	67366460	5760	5750	5760	5750	174
492	20230918	111500	66364750	5740	5740	5740	5740	0
493	20230918	111400	66364750	5740	5740	5740	5740	0
494	20230918	111300	66364750	5740	5740	5740	5740	0
495	20230918	111200	66364750	5740	5740	5740	5740	0
496	20230918	111100	66364750	5740	5740	5740	5740	0
497	20230918	111000	66364750	5740	5740	5740	5740	0
498	20230918	110900	66364750	5740	5740	5740	5740	0
499	20230918	110800	66364750	5740	5740	5740	5740	0
500	20230918	110700	66364750	5740	5740	5740	5740	0
501	20230918	110600	66364750	5740	5730	5740	5730	1049
502	20230918	110500	60353970	5720	5720	5720	5720	0
503	20230918	110400	60353970	5720	5720	5720	5720	0
504	20230918	110300	60353970	5720	5720	5720	5720	0
505	20230918	110200	60353970	5720	5720	5720	5720	32
506	20230918	110100	60170930	5730	5730	5730	5730	0
507	20230918	110000	60170930	5730	5730	5730	5730	0
508	20230918	105900	60170930	5730	5730	5730	5730	0
509	20230918	105800	60170930	5730	5730	5730	5730	0
510	20230918	105700	60170930	5730	5730	5730	5730	0
511	20230918	105600	60170930	5730	5730	5730	5730	0
512	20230918	105500	60170930	5730	5730	5730	5730	0
513	20230918	105400	60170930	5730	5730	5730	5730	154
514	20230918	105300	59288510	5710	5720	5720	5690	4211
515	20230918	105200	35262240	5750	5750	5750	5750	0
516	20230918	105100	35262240	5750	5750	5750	5750	0
517	20230918	105000	35262240	5750	5750	5750	5750	0
518	20230918	104900	35262240	5750	5750	5750	5750	0
519	20230918	104800	35262240	5750	5750	5750	5750	0
520	20230918	104700	35262240	5750	5750	5750	5750	0
521	20230918	104600	35262240	5750	5750	5750	5750	0
522	20230918	104500	35262240	5750	5750	5750	5750	0
523	20230918	104400	35262240	5750	5730	5750	5730	2
524	20230918	104300	35250760	5740	5740	5740	5740	0
525	20230918	104200	35250760	5740	5740	5740	5740	0
526	20230918	104100	35250760	5740	5740	5740	5740	0
527	20230918	104000	35250760	5740	5740	5740	5740	0
528	20230918	103900	35250760	5740	5740	5740	5740	0
529	20230918	103800	35250760	5740	5740	5740	5740	0
530	20230918	103700	35250760	5740	5740	5740	5740	5
531	20230918	103600	35222060	5740	5740	5740	5740	0
532	20230918	103500	35222060	5740	5740	5740	5740	0
533	20230918	103400	35222060	5740	5740	5740	5740	4
534	20230918	103300	35199100	5740	5740	5740	5740	0
535	20230918	103200	35199100	5740	5740	5740	5740	0
536	20230918	103100	35199100	5740	5770	5770	5740	2
537	20230918	103000	35187590	5740	5740	5740	5740	139
538	20230918	102900	34389730	5820	5820	5820	5820	0
539	20230918	102800	34389730	5820	5820	5820	5820	0
540	20230918	102700	34389730	5820	5820	5820	5820	0
541	20230918	102600	34389730	5820	5820	5820	5820	0
542	20230918	102500	34389730	5820	5660	5820	5660	3081
543	20230918	102400	16682560	5660	5660	5660	5660	0
544	20230918	102300	16682560	5660	5660	5660	5660	0
545	20230918	102200	16682560	5660	5660	5660	5660	0
546	20230918	102100	16682560	5660	5660	5660	5660	0
547	20230918	102000	16682560	5660	5660	5660	5660	0
548	20230918	101900	16682560	5660	5660	5660	5660	0
549	20230918	101800	16682560	5660	5660	5660	5660	0
550	20230918	101700	16682560	5660	5660	5660	5660	2
551	20230918	101600	16671240	5660	5660	5660	5660	0
552	20230918	101500	16671240	5660	5660	5660	5660	1
553	20230918	101400	16665580	5660	5660	5660	5660	3
554	20230918	101300	16648600	5660	5660	5660	5660	0
555	20230918	101200	16648600	5660	5660	5660	5660	0
556	20230918	101100	16648600	5660	5660	5660	5660	1
557	20230918	101000	16642940	5620	5620	5620	5620	0
558	20230918	100900	16642940	5620	5620	5620	5620	510
559	20230918	100800	13776740	5690	5690	5690	5690	0
560	20230918	100700	13776740	5690	5690	5690	5690	0
561	20230918	100600	13776740	5690	5690	5690	5690	0
562	20230918	100500	13776740	5690	5690	5690	5690	0
563	20230918	100400	13776740	5690	5690	5690	5690	0
564	20230918	100300	13776740	5690	5690	5690	5690	0
565	20230918	100200	13776740	5690	5630	5690	5630	10
566	20230918	100100	13720140	5630	5630	5630	5630	0
567	20230918	100000	13720140	5630	5630	5630	5630	0
568	20230918	095900	13720140	5630	5630	5630	5630	0
569	20230918	095800	13720140	5630	5630	5630	5630	10
570	20230918	095700	13663840	5630	5630	5630	5630	10
571	20230918	095600	13607540	5630	5630	5630	5630	0
572	20230918	095500	13607540	5630	5630	5630	5630	3
573	20230918	095400	13590650	5630	5630	5630	5630	0
574	20230918	095300	13590650	5630	5630	5630	5630	0
575	20230918	095200	13590650	5630	5630	5630	5630	0
576	20230918	095100	13590650	5630	5630	5630	5630	2
577	20230918	095000	13579390	5630	5630	5630	5630	0
578	20230918	094900	13579390	5630	5630	5630	5630	10
579	20230918	094800	13523090	5620	5620	5620	5620	0
580	20230918	094700	13523090	5620	5620	5620	5620	10
581	20230918	094600	13466890	5630	5630	5630	5630	0
582	20230918	094500	13466890	5630	5630	5630	5630	5
583	20230918	094400	13438740	5630	5630	5630	5630	0
584	20230918	094300	13438740	5630	5630	5630	5630	0
585	20230918	094200	13438740	5630	5630	5630	5630	0
586	20230918	094100	13438740	5630	5630	5630	5630	0
587	20230918	094000	13438740	5630	5630	5630	5630	0
588	20230918	093900	13438740	5630	5630	5630	5630	0
589	20230918	093800	13438740	5630	5630	5630	5630	0
590	20230918	093700	13438740	5630	5630	5630	5630	0
591	20230918	093600	13438740	5630	5630	5630	5630	0
592	20230918	093500	13438740	5630	5630	5630	5630	0
593	20230918	093400	13438740	5630	5630	5630	5630	0
594	20230918	093300	13438740	5630	5630	5630	5630	0
595	20230918	093200	13438740	5630	5630	5630	5630	0
596	20230918	093100	13438740	5630	5630	5630	5630	0
597	20230918	093000	13438740	5630	5630	5630	5630	0
598	20230918	092900	13438740	5630	5630	5630	5630	0
599	20230918	092800	13438740	5630	5630	5630	5630	0
600	20230918	092700	13438740	5630	5630	5630	5630	0
601	20230918	092600	13438740	5630	5630	5630	5630	0
602	20230918	092500	13438740	5630	5630	5630	5630	46
603	20230918	092400	13179760	5630	5630	5630	5630	0
604	20230918	092300	13179760	5630	5630	5630	5630	0
605	20230918	092200	13179760	5630	5630	5630	5630	0
606	20230918	092100	13179760	5630	5630	5630	5630	0
607	20230918	092000	13179760	5630	5630	5630	5630	0
608	20230918	091900	13179760	5630	5630	5630	5630	0
609	20230918	091800	13179760	5630	5630	5630	5630	0
610	20230918	091700	13179760	5630	5630	5630	5630	0
611	20230918	091600	13179760	5630	5630	5630	5630	0
612	20230918	091500	13179760	5630	5630	5630	5630	0
613	20230918	091400	13179760	5630	5630	5630	5630	8
614	20230918	091300	13134720	5690	5690	5690	5690	0
615	20230918	091200	13134720	5690	5690	5690	5690	1
616	20230918	091100	13129030	5710	5710	5710	5710	0
617	20230918	091000	13129030	5710	5710	5710	5710	0
618	20230918	090900	13129030	5710	5620	5710	5620	42
619	20230918	090800	12892900	5610	5610	5610	5610	0
620	20230918	090700	12892900	5610	5690	5690	5480	2102
621	20230918	090600	1149070	5750	5750	5750	5750	0
622	20230918	090500	1149070	5750	5750	5750	5750	0
623	20230918	090400	1149070	5750	5750	5750	5750	0
624	20230918	090300	1149070	5750	5750	5750	5750	0
625	20230918	090200	1149070	5750	5750	5750	5750	0
626	20230918	090100	1149070	5750	5750	5750	5750	1
627	20230918	090000	1143320	5660	5660	5660	5660	202