KissMeData/059100/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	192300	56945690	5600	5600	5600	5600	346
3	20230919	192200	56945690	5600	5600	5600	5600	0
4	20230919	192100	56945690	5600	5600	5600	5600	0
5	20230919	192000	56945690	5600	5600	5600	5600	0
6	20230919	191900	56945690	5600	5600	5600	5600	0
7	20230919	191800	56945690	5600	5600	5600	5600	0
8	20230919	191700	56945690	5600	5600	5600	5600	0
9	20230919	191600	56945690	5600	5600	5600	5600	0
10	20230919	191500	56945690	5600	5600	5600	5600	0
11	20230919	191400	56945690	5600	5600	5600	5600	0
12	20230919	191300	56945690	5600	5600	5600	5600	0
13	20230919	191200	56945690	5600	5600	5600	5600	0
14	20230919	191100	56945690	5600	5600	5600	5600	0
15	20230919	191000	56945690	5600	5600	5600	5600	0
16	20230919	190900	56945690	5600	5600	5600	5600	0
17	20230919	190800	56945690	5600	5600	5600	5600	0
18	20230919	190700	56945690	5600	5600	5600	5600	0
19	20230919	190600	56945690	5600	5600	5600	5600	0
20	20230919	190500	56945690	5600	5600	5600	5600	0
21	20230919	190400	56945690	5600	5600	5600	5600	0
22	20230919	190300	56945690	5600	5600	5600	5600	0
23	20230919	190200	56945690	5600	5600	5600	5600	0
24	20230919	190100	56945690	5600	5600	5600	5600	0
25	20230919	190000	56945690	5600	5600	5600	5600	0
26	20230919	185900	56945690	5600	5600	5600	5600	0
27	20230919	185800	56945690	5600	5600	5600	5600	0
28	20230919	185700	56945690	5600	5600	5600	5600	0
29	20230919	185600	56945690	5600	5600	5600	5600	0
30	20230919	185500	56945690	5600	5600	5600	5600	0
31	20230919	185400	56945690	5600	5600	5600	5600	0
32	20230919	185300	56945690	5600	5600	5600	5600	346
33	20230919	185200	56945690	5600	5600	5600	5600	0
34	20230919	185100	56945690	5600	5600	5600	5600	0
35	20230919	185000	56945690	5600	5600	5600	5600	0
36	20230919	184900	56945690	5600	5600	5600	5600	0
37	20230919	184800	56945690	5600	5600	5600	5600	0
38	20230919	184700	56945690	5600	5600	5600	5600	0
39	20230919	184600	56945690	5600	5600	5600	5600	0
40	20230919	184500	56945690	5600	5600	5600	5600	0
41	20230919	184400	56945690	5600	5600	5600	5600	0
42	20230919	184300	56945690	5600	5600	5600	5600	0
43	20230919	184200	56945690	5600	5600	5600	5600	0
44	20230919	184100	56945690	5600	5600	5600	5600	0
45	20230919	184000	56945690	5600	5600	5600	5600	0
46	20230919	183900	56945690	5600	5600	5600	5600	0
47	20230919	183800	56945690	5600	5600	5600	5600	0
48	20230919	183700	56945690	5600	5600	5600	5600	0
49	20230919	183600	56945690	5600	5600	5600	5600	0
50	20230919	183500	56945690	5600	5600	5600	5600	0
51	20230919	183400	56945690	5600	5600	5600	5600	0
52	20230919	183300	56945690	5600	5600	5600	5600	0
53	20230919	183200	56945690	5600	5600	5600	5600	0
54	20230919	183100	56945690	5600	5600	5600	5600	0
55	20230919	183000	56945690	5600	5600	5600	5600	0
56	20230919	182900	56945690	5600	5600	5600	5600	0
57	20230919	182800	56945690	5600	5600	5600	5600	0
58	20230919	182700	56945690	5600	5600	5600	5600	0
59	20230919	182600	56945690	5600	5600	5600	5600	0
60	20230919	182500	56945690	5600	5600	5600	5600	0
61	20230919	182400	56945690	5600	5600	5600	5600	0
62	20230919	182300	56945690	5600	5600	5600	5600	346
63	20230919	182200	56945690	5600	5600	5600	5600	0
64	20230919	182100	56945690	5600	5600	5600	5600	0
65	20230919	182000	56945690	5600	5600	5600	5600	0
66	20230919	181900	56945690	5600	5600	5600	5600	0
67	20230919	181800	56945690	5600	5600	5600	5600	0
68	20230919	181700	56945690	5600	5600	5600	5600	0
69	20230919	181600	56945690	5600	5600	5600	5600	0
70	20230919	181500	56945690	5600	5600	5600	5600	0
71	20230919	181400	56945690	5600	5600	5600	5600	0
72	20230919	181300	56945690	5600	5600	5600	5600	0
73	20230919	181200	56945690	5600	5600	5600	5600	0
74	20230919	181100	56945690	5600	5600	5600	5600	0
75	20230919	181000	56945690	5600	5600	5600	5600	0
76	20230919	180900	56945690	5600	5600	5600	5600	0
77	20230919	180800	56945690	5600	5600	5600	5600	0
78	20230919	180700	56945690	5600	5600	5600	5600	0
79	20230919	180600	56945690	5600	5600	5600	5600	0
80	20230919	180500	56945690	5600	5600	5600	5600	0
81	20230919	180400	56945690	5600	5600	5600	5600	0
82	20230919	180300	56945690	5600	5600	5600	5600	0
83	20230919	180200	56945690	5600	5600	5600	5600	0
84	20230919	180100	56945690	5600	5600	5600	5600	0
85	20230919	180000	56945690	5600	5600	5600	5600	0
86	20230919	175900	56945690	5600	5600	5600	5600	0
87	20230919	175800	56945690	5600	5600	5600	5600	0
88	20230919	175700	56945690	5600	5600	5600	5600	0
89	20230919	175600	56945690	5600	5600	5600	5600	0
90	20230919	175500	56945690	5600	5600	5600	5600	0
91	20230919	175400	56945690	5600	5600	5600	5600	0
92	20230919	175300	56945690	5600	5600	5600	5600	346
93	20230919	175200	56945690	5600	5600	5600	5600	0
94	20230919	175100	56945690	5600	5600	5600	5600	0
95	20230919	175000	56945690	5600	5600	5600	5600	0
96	20230919	174900	56945690	5600	5600	5600	5600	0
97	20230919	174800	56945690	5600	5600	5600	5600	0
98	20230919	174700	56945690	5600	5600	5600	5600	0
99	20230919	174600	56945690	5600	5600	5600	5600	0
100	20230919	174500	56945690	5600	5600	5600	5600	0
101	20230919	174400	56945690	5600	5600	5600	5600	0
102	20230919	174300	56945690	5600	5600	5600	5600	0
103	20230919	174200	56945690	5600	5600	5600	5600	0
104	20230919	174100	56945690	5600	5600	5600	5600	0
105	20230919	174000	56945690	5600	5600	5600	5600	0
106	20230919	173900	56945690	5600	5600	5600	5600	0
107	20230919	173800	56945690	5600	5600	5600	5600	0
108	20230919	173700	56945690	5600	5600	5600	5600	0
109	20230919	173600	56945690	5600	5600	5600	5600	0
110	20230919	173500	56945690	5600	5600	5600	5600	0
111	20230919	173400	56945690	5600	5600	5600	5600	0
112	20230919	173300	56945690	5600	5600	5600	5600	0
113	20230919	173200	56945690	5600	5600	5600	5600	0
114	20230919	173100	56945690	5600	5600	5600	5600	0
115	20230919	173000	56945690	5600	5600	5600	5600	0
116	20230919	172900	56945690	5600	5600	5600	5600	0
117	20230919	172800	56945690	5600	5600	5600	5600	0
118	20230919	172700	56945690	5600	5600	5600	5600	0
119	20230919	172600	56945690	5600	5600	5600	5600	0
120	20230919	172500	56945690	5600	5600	5600	5600	0
121	20230919	172400	56945690	5600	5600	5600	5600	0
122	20230919	172300	56945690	5600	5600	5600	5600	346
123	20230919	172200	56945690	5600	5600	5600	5600	0
124	20230919	172100	56945690	5600	5600	5600	5600	0
125	20230919	172000	56945690	5600	5600	5600	5600	0
126	20230919	171900	56945690	5600	5600	5600	5600	0
127	20230919	171800	56945690	5600	5600	5600	5600	0
128	20230919	171700	56945690	5600	5600	5600	5600	0
129	20230919	171600	56945690	5600	5600	5600	5600	0
130	20230919	171500	56945690	5600	5600	5600	5600	0
131	20230919	171400	56945690	5600	5600	5600	5600	0
132	20230919	171300	56945690	5600	5600	5600	5600	0
133	20230919	171200	56945690	5600	5600	5600	5600	0
134	20230919	171100	56945690	5600	5600	5600	5600	0
135	20230919	171000	56945690	5600	5600	5600	5600	0
136	20230919	170900	56945690	5600	5600	5600	5600	0
137	20230919	170800	56945690	5600	5600	5600	5600	0
138	20230919	170700	56945690	5600	5600	5600	5600	0
139	20230919	170600	56945690	5600	5600	5600	5600	0
140	20230919	170500	56945690	5600	5600	5600	5600	0
141	20230919	170400	56945690	5600	5600	5600	5600	0
142	20230919	170300	56945690	5600	5600	5600	5600	0
143	20230919	170200	56945690	5600	5600	5600	5600	0
144	20230919	170100	56945690	5600	5600	5600	5600	0
145	20230919	170000	56945690	5600	5600	5600	5600	0
146	20230919	165900	56945690	5600	5600	5600	5600	0
147	20230919	165800	56945690	5600	5600	5600	5600	0
148	20230919	165700	56945690	5600	5600	5600	5600	0
149	20230919	165600	56945690	5600	5600	5600	5600	0
150	20230919	165500	56945690	5600	5600	5600	5600	0
151	20230919	165400	56945690	5600	5600	5600	5600	0
152	20230919	165300	56945690	5600	5600	5600	5600	346
153	20230919	165200	56945690	5600	5600	5600	5600	0
154	20230919	165100	56945690	5600	5600	5600	5600	0
155	20230919	165000	56945690	5600	5600	5600	5600	0
156	20230919	164900	56945690	5600	5600	5600	5600	0
157	20230919	164800	56945690	5600	5600	5600	5600	0
158	20230919	164700	56945690	5600	5600	5600	5600	0
159	20230919	164600	56945690	5600	5600	5600	5600	0
160	20230919	164500	56945690	5600	5600	5600	5600	0
161	20230919	164400	56945690	5600	5600	5600	5600	0
162	20230919	164300	56945690	5600	5600	5600	5600	0
163	20230919	164200	56945690	5600	5600	5600	5600	0
164	20230919	164100	56945690	5600	5600	5600	5600	0
165	20230919	164000	56945690	5600	5600	5600	5600	0
166	20230919	163900	56945690	5600	5600	5600	5600	0
167	20230919	163800	56945690	5600	5600	5600	5600	0
168	20230919	163700	56945690	5600	5600	5600	5600	0
169	20230919	163600	56945690	5600	5600	5600	5600	0
170	20230919	163500	56945690	5600	5600	5600	5600	0
171	20230919	163400	56945690	5600	5600	5600	5600	0
172	20230919	163300	56945690	5600	5600	5600	5600	0
173	20230919	163200	56945690	5600	5600	5600	5600	0
174	20230919	163100	56945690	5600	5600	5600	5600	0
175	20230919	163000	56945690	5600	5600	5600	5600	0
176	20230919	162900	56945690	5600	5600	5600	5600	0
177	20230919	162800	56945690	5600	5600	5600	5600	0
178	20230919	162700	56945690	5600	5600	5600	5600	0
179	20230919	162600	56945690	5600	5600	5600	5600	0
180	20230919	162500	56945690	5600	5600	5600	5600	0
181	20230919	162400	56945690	5600	5600	5600	5600	0
182	20230919	162300	56945690	5600	5600	5600	5600	346
183	20230919	162200	56945690	5600	5600	5600	5600	0
184	20230919	162100	56945690	5600	5600	5600	5600	0
185	20230919	162000	56945690	5600	5600	5600	5600	0
186	20230919	161900	56945690	5600	5600	5600	5600	0
187	20230919	161800	56945690	5600	5600	5600	5600	0
188	20230919	161700	56945690	5600	5600	5600	5600	0
189	20230919	161600	56945690	5600	5600	5600	5600	0
190	20230919	161500	56945690	5600	5600	5600	5600	0
191	20230919	161400	56945690	5600	5600	5600	5600	0
192	20230919	161300	56945690	5600	5600	5600	5600	0
193	20230919	161200	56945690	5600	5600	5600	5600	0
194	20230919	161100	56945690	5600	5600	5600	5600	0
195	20230919	161000	56945690	5600	5600	5600	5600	0
196	20230919	160900	56945690	5600	5600	5600	5600	0
197	20230919	160800	56945690	5600	5600	5600	5600	0
198	20230919	160700	56945690	5600	5600	5600	5600	0
199	20230919	160600	56945690	5600	5600	5600	5600	0
200	20230919	160500	56945690	5600	5600	5600	5600	0
201	20230919	160400	56945690	5600	5600	5600	5600	0
202	20230919	160300	56945690	5600	5600	5600	5600	0
203	20230919	160200	56945690	5600	5600	5600	5600	0
204	20230919	160100	56945690	5600	5600	5600	5600	0
205	20230919	160000	56945690	5600	5600	5600	5600	0
206	20230919	155900	56945690	5600	5600	5600	5600	0
207	20230919	155800	56945690	5600	5600	5600	5600	0
208	20230919	155700	56945690	5600	5600	5600	5600	0
209	20230919	155600	56945690	5600	5600	5600	5600	0
210	20230919	155500	56945690	5600	5600	5600	5600	0
211	20230919	155400	56945690	5600	5600	5600	5600	0
212	20230919	155300	56945690	5600	5600	5600	5600	346
213	20230919	155200	56945690	5600	5600	5600	5600	0
214	20230919	155100	56945690	5600	5600	5600	5600	0
215	20230919	155000	56945690	5600	5600	5600	5600	0
216	20230919	154900	56945690	5600	5600	5600	5600	0
217	20230919	154800	56945690	5600	5600	5600	5600	0
218	20230919	154700	56945690	5600	5600	5600	5600	0
219	20230919	154600	56945690	5600	5600	5600	5600	0
220	20230919	154500	56945690	5600	5600	5600	5600	0
221	20230919	154400	56945690	5600	5600	5600	5600	0
222	20230919	154300	56945690	5600	5600	5600	5600	0
223	20230919	154200	56945690	5600	5600	5600	5600	0
224	20230919	154100	56945690	5600	5600	5600	5600	0
225	20230919	154000	56945690	5600	5600	5600	5600	0
226	20230919	153900	56945690	5600	5600	5600	5600	0
227	20230919	153800	56945690	5600	5600	5600	5600	0
228	20230919	153700	56945690	5600	5600	5600	5600	0
229	20230919	153600	56945690	5600	5600	5600	5600	0
230	20230919	153500	56945690	5600	5600	5600	5600	0
231	20230919	153400	56945690	5600	5600	5600	5600	0
232	20230919	153300	56945690	5600	5600	5600	5600	0
233	20230919	153200	56945690	5600	5600	5600	5600	0
234	20230919	153100	56945690	5600	5600	5600	5600	0
235	20230919	153000	56945690	5600	5600	5600	5600	346
236	20230919	152900	55008090	5600	5600	5600	5600	0
237	20230919	152800	55008090	5600	5600	5600	5600	0
238	20230919	152700	55008090	5600	5600	5600	5600	0
239	20230919	152600	55008090	5600	5600	5600	5600	0
240	20230919	152500	55008090	5600	5600	5600	5600	0
241	20230919	152400	55008090	5600	5600	5600	5600	0
242	20230919	152300	55008090	5600	5600	5600	5600	0
243	20230919	152200	55008090	5600	5600	5600	5600	0
244	20230919	152100	55008090	5600	5600	5600	5600	0
245	20230919	152000	55008090	5600	5600	5600	5600	0
246	20230919	151900	55008090	5600	5600	5600	5600	0
247	20230919	151800	55008090	5600	5600	5600	5600	10
248	20230919	151700	54952090	5600	5590	5600	5590	80
249	20230919	151600	54504160	5590	5590	5590	5590	204
250	20230919	151500	53363800	5570	5570	5570	5570	0
251	20230919	151400	53363800	5570	5570	5570	5570	0
252	20230919	151300	53363800	5570	5570	5570	5570	0
253	20230919	151200	53363800	5570	5570	5570	5570	0
254	20230919	151100	53363800	5570	5570	5570	5570	0
255	20230919	151000	53363800	5570	5570	5570	5570	0
256	20230919	150900	53363800	5570	5570	5570	5570	0
257	20230919	150800	53363800	5570	5570	5570	5570	3
258	20230919	150700	53347090	5600	5600	5600	5600	0
259	20230919	150600	53347090	5600	5600	5600	5600	0
260	20230919	150500	53347090	5600	5600	5600	5600	0
261	20230919	150400	53347090	5600	5600	5600	5600	0
262	20230919	150300	53347090	5600	5600	5600	5600	5
263	20230919	150200	53319090	5600	5600	5600	5600	0
264	20230919	150100	53319090	5600	5600	5600	5600	0
265	20230919	150000	53319090	5600	5600	5600	5600	0
266	20230919	145900	53319090	5600	5600	5600	5600	5
267	20230919	145800	53291090	5570	5570	5570	5570	9
268	20230919	145700	53240960	5570	5570	5570	5570	0
269	20230919	145600	53240960	5570	5570	5570	5570	0
270	20230919	145500	53240960	5570	5570	5570	5570	0
271	20230919	145400	53240960	5570	5570	5570	5570	0
272	20230919	145300	53240960	5570	5570	5570	5570	76
273	20230919	145200	52817640	5610	5610	5610	5610	0
274	20230919	145100	52817640	5610	5610	5610	5610	0
275	20230919	145000	52817640	5610	5610	5610	5610	0
276	20230919	144900	52817640	5610	5610	5610	5610	150
277	20230919	144800	51976140	5610	5570	5610	5570	11
278	20230919	144700	51914470	5600	5600	5600	5600	0
279	20230919	144600	51914470	5600	5570	5600	5570	170
280	20230919	144500	50963750	5560	5560	5560	5560	0
281	20230919	144400	50963750	5560	5560	5560	5560	0
282	20230919	144300	50963750	5560	5560	5560	5560	0
283	20230919	144200	50963750	5560	5560	5560	5560	0
284	20230919	144100	50963750	5560	5560	5560	5560	13
285	20230919	144000	50891470	5560	5560	5560	5560	12
286	20230919	143900	50824750	5560	5560	5560	5560	347
287	20230919	143800	48895430	5600	5600	5600	5600	0
288	20230919	143700	48895430	5600	5600	5600	5600	0
289	20230919	143600	48895430	5600	5600	5600	5600	0
290	20230919	143500	48895430	5600	5600	5600	5600	100
291	20230919	143400	48335430	5600	5600	5600	5600	0
292	20230919	143300	48335430	5600	5600	5600	5600	0
293	20230919	143200	48335430	5600	5600	5600	5600	0
294	20230919	143100	48335430	5600	5600	5600	5600	0
295	20230919	143000	48335430	5600	5600	5600	5600	0
296	20230919	142900	48335430	5600	5600	5600	5600	0
297	20230919	142800	48335430	5600	5600	5600	5600	0
298	20230919	142700	48335430	5600	5600	5600	5600	0
299	20230919	142600	48335430	5600	5600	5600	5600	0
300	20230919	142500	48335430	5600	5600	5600	5600	55
301	20230919	142400	48027430	5600	5600	5600	5600	0
302	20230919	142300	48027430	5600	5600	5600	5600	0
303	20230919	142200	48027430	5600	5600	5600	5600	0
304	20230919	142100	48027430	5600	5600	5600	5600	10
305	20230919	142000	47971430	5600	5600	5600	5600	10
306	20230919	141900	47915430	5600	5580	5600	5580	271
307	20230919	141800	46399490	5560	5560	5560	5560	0
308	20230919	141700	46399490	5560	5560	5560	5560	0
309	20230919	141600	46399490	5560	5560	5560	5560	0
310	20230919	141500	46399490	5560	5560	5560	5560	10
311	20230919	141400	46343890	5560	5560	5560	5560	0
312	20230919	141300	46343890	5560	5560	5560	5560	0
313	20230919	141200	46343890	5560	5560	5560	5560	0
314	20230919	141100	46343890	5560	5560	5560	5560	0
315	20230919	141000	46343890	5560	5560	5560	5560	50
316	20230919	140900	46065890	5560	5540	5560	5540	582
317	20230919	140800	42830360	5540	5530	5540	5530	363
318	20230919	140700	40821340	5500	5500	5500	5500	0
319	20230919	140600	40821340	5500	5500	5500	5500	0
320	20230919	140500	40821340	5500	5500	5500	5500	0
321	20230919	140400	40821340	5500	5500	5500	5500	0
322	20230919	140300	40821340	5500	5500	5500	5500	0
323	20230919	140200	40821340	5500	5500	5500	5500	0
324	20230919	140100	40821340	5500	5500	5500	5500	0
325	20230919	140000	40821340	5500	5500	5500	5500	8
326	20230919	135900	40777340	5500	5500	5500	5500	8
327	20230919	135800	40733340	5500	5500	5500	5500	214
328	20230919	135700	39556340	5510	5510	5510	5510	0
329	20230919	135600	39556340	5510	5510	5510	5510	0
330	20230919	135500	39556340	5510	5510	5510	5510	154
331	20230919	135400	38707800	5510	5530	5530	5510	1000
332	20230919	135300	33190880	5540	5540	5540	5540	0
333	20230919	135200	33190880	5540	5540	5540	5540	0
334	20230919	135100	33190880	5540	5540	5540	5540	0
335	20230919	135000	33190880	5540	5540	5540	5540	0
336	20230919	134900	33190880	5540	5540	5540	5540	0
337	20230919	134800	33190880	5540	5540	5540	5540	0
338	20230919	134700	33190880	5540	5540	5540	5540	10
339	20230919	134600	33135480	5540	5540	5540	5540	0
340	20230919	134500	33135480	5540	5540	5540	5540	0
341	20230919	134400	33135480	5540	5540	5540	5540	0
342	20230919	134300	33135480	5540	5540	5540	5540	0
343	20230919	134200	33135480	5540	5540	5540	5540	0
344	20230919	134100	33135480	5540	5540	5540	5540	0
345	20230919	134000	33135480	5540	5540	5540	5540	0
346	20230919	133900	33135480	5540	5540	5540	5540	0
347	20230919	133800	33135480	5540	5540	5540	5540	0
348	20230919	133700	33135480	5540	5540	5540	5540	0
349	20230919	133600	33135480	5540	5540	5540	5540	0
350	20230919	133500	33135480	5540	5540	5540	5540	0
351	20230919	133400	33135480	5540	5540	5540	5540	0
352	20230919	133300	33135480	5540	5540	5540	5540	9
353	20230919	133200	33085620	5530	5530	5530	5530	5
354	20230919	133100	33057970	5530	5530	5530	5530	5
355	20230919	133000	33030320	5540	5540	5540	5540	141
356	20230919	132900	32249180	5550	5550	5550	5550	0
357	20230919	132800	32249180	5550	5550	5550	5550	0
358	20230919	132700	32249180	5550	5550	5550	5550	0
359	20230919	132600	32249180	5550	5550	5550	5550	0
360	20230919	132500	32249180	5550	5550	5550	5550	0
361	20230919	132400	32249180	5550	5550	5550	5550	50
362	20230919	132300	31971680	5550	5550	5550	5550	0
363	20230919	132200	31971680	5550	5550	5550	5550	0
364	20230919	132100	31971680	5550	5550	5550	5550	0
365	20230919	132000	31971680	5550	5550	5550	5550	0
366	20230919	131900	31971680	5550	5550	5550	5550	0
367	20230919	131800	31971680	5550	5550	5550	5550	0
368	20230919	131700	31971680	5550	5550	5550	5550	0
369	20230919	131600	31971680	5550	5550	5550	5550	0
370	20230919	131500	31971680	5550	5550	5550	5550	0
371	20230919	131400	31971680	5550	5550	5550	5550	10
372	20230919	131300	31916180	5550	5550	5550	5550	0
373	20230919	131200	31916180	5550	5550	5550	5550	0
374	20230919	131100	31916180	5550	5550	5550	5550	0
375	20230919	131000	31916180	5550	5550	5550	5550	0
376	20230919	130900	31916180	5550	5550	5550	5550	0
377	20230919	130800	31916180	5550	5550	5550	5550	0
378	20230919	130700	31916180	5550	5550	5550	5550	0
379	20230919	130600	31916180	5550	5550	5550	5550	10
380	20230919	130500	31860680	5560	5560	5560	5560	0
381	20230919	130400	31860680	5560	5560	5560	5560	0
382	20230919	130300	31860680	5560	5560	5560	5560	0
383	20230919	130200	31860680	5560	5560	5560	5560	0
384	20230919	130100	31860680	5560	5550	5560	5550	4
385	20230919	130000	31838470	5550	5550	5550	5550	1
386	20230919	125900	31832920	5540	5540	5540	5540	0
387	20230919	125800	31832920	5540	5540	5540	5540	0
388	20230919	125700	31832920	5540	5540	5540	5540	0
389	20230919	125600	31832920	5540	5540	5540	5540	0
390	20230919	125500	31832920	5540	5540	5540	5540	0
391	20230919	125400	31832920	5540	5540	5540	5540	0
392	20230919	125300	31832920	5540	5540	5540	5540	0
393	20230919	125200	31832920	5540	5540	5540	5540	0
394	20230919	125100	31832920	5540	5540	5540	5540	2
395	20230919	125000	31821840	5540	5540	5540	5540	2
396	20230919	124900	31810760	5540	5540	5540	5540	60
397	20230919	124800	31478360	5530	5530	5530	5530	0
398	20230919	124700	31478360	5530	5530	5530	5530	3
399	20230919	124600	31461770	5540	5550	5550	5540	382
400	20230919	124500	29344480	5560	5560	5560	5560	0
401	20230919	124400	29344480	5560	5560	5560	5560	0
402	20230919	124300	29344480	5560	5560	5560	5560	0
403	20230919	124200	29344480	5560	5560	5560	5560	0
404	20230919	124100	29344480	5560	5560	5560	5560	0
405	20230919	124000	29344480	5560	5560	5560	5560	10
406	20230919	123900	29288880	5560	5560	5560	5560	0
407	20230919	123800	29288880	5560	5560	5560	5560	0
408	20230919	123700	29288880	5560	5560	5560	5560	1
409	20230919	123600	29283320	5560	5560	5560	5560	0
410	20230919	123500	29283320	5560	5560	5560	5560	0
411	20230919	123400	29283320	5560	5560	5560	5560	0
412	20230919	123300	29283320	5560	5560	5560	5560	0
413	20230919	123200	29283320	5560	5560	5560	5560	0
414	20230919	123100	29283320	5560	5560	5560	5560	0
415	20230919	123000	29283320	5560	5560	5560	5560	0
416	20230919	122900	29283320	5560	5560	5560	5560	0
417	20230919	122800	29283320	5560	5560	5560	5560	10
418	20230919	122700	29227720	5560	5560	5560	5560	0
419	20230919	122600	29227720	5560	5560	5560	5560	0
420	20230919	122500	29227720	5560	5560	5560	5560	0
421	20230919	122400	29227720	5560	5560	5560	5560	1
422	20230919	122300	29222160	5550	5550	5550	5550	0
423	20230919	122200	29222160	5550	5550	5550	5550	0
424	20230919	122100	29222160	5550	5550	5550	5550	0
425	20230919	122000	29222160	5550	5550	5550	5550	9
426	20230919	121900	29172210	5550	5550	5550	5550	0
427	20230919	121800	29172210	5550	5550	5550	5550	0
428	20230919	121700	29172210	5550	5550	5550	5550	0
429	20230919	121600	29172210	5550	5550	5550	5550	0
430	20230919	121500	29172210	5550	5550	5550	5550	0
431	20230919	121400	29172210	5550	5550	5550	5550	0
432	20230919	121300	29172210	5550	5550	5550	5550	0
433	20230919	121200	29172210	5550	5550	5550	5550	0
434	20230919	121100	29172210	5550	5550	5550	5550	0
435	20230919	121000	29172210	5550	5550	5550	5550	0
436	20230919	120900	29172210	5550	5550	5550	5550	0
437	20230919	120800	29172210	5550	5550	5550	5550	0
438	20230919	120700	29172210	5550	5550	5550	5550	0
439	20230919	120600	29172210	5550	5550	5550	5550	0
440	20230919	120500	29172210	5550	5550	5550	5550	0
441	20230919	120400	29172210	5550	5560	5560	5550	193
442	20230919	120300	28100370	5570	5570	5570	5570	0
443	20230919	120200	28100370	5570	5570	5570	5570	0
444	20230919	120100	28100370	5570	5570	5570	5570	0
445	20230919	120000	28100370	5570	5570	5570	5570	0
446	20230919	115900	28100370	5570	5570	5570	5570	0
447	20230919	115800	28100370	5570	5570	5570	5570	0
448	20230919	115700	28100370	5570	5570	5570	5570	0
449	20230919	115600	28100370	5570	5570	5570	5570	0
450	20230919	115500	28100370	5570	5570	5570	5570	0
451	20230919	115400	28100370	5570	5570	5570	5570	0
452	20230919	115300	28100370	5570	5570	5570	5570	0
453	20230919	115200	28100370	5570	5570	5570	5570	0
454	20230919	115100	28100370	5570	5570	5570	5570	0
455	20230919	115000	28100370	5570	5570	5570	5570	0
456	20230919	114900	28100370	5570	5570	5570	5570	0
457	20230919	114800	28100370	5570	5570	5570	5570	0
458	20230919	114700	28100370	5570	5570	5570	5570	0
459	20230919	114600	28100370	5570	5570	5570	5570	0
460	20230919	114500	28100370	5570	5570	5570	5570	0
461	20230919	114400	28100370	5570	5570	5570	5570	0
462	20230919	114300	28100370	5570	5570	5570	5570	0
463	20230919	114200	28100370	5570	5570	5570	5570	0
464	20230919	114100	28100370	5570	5570	5570	5570	0
465	20230919	114000	28100370	5570	5570	5570	5570	0
466	20230919	113900	28100370	5570	5570	5570	5570	0
467	20230919	113800	28100370	5570	5570	5570	5570	0
468	20230919	113700	28100370	5570	5570	5570	5570	0
469	20230919	113600	28100370	5570	5570	5570	5570	0
470	20230919	113500	28100370	5570	5570	5570	5570	0
471	20230919	113400	28100370	5570	5570	5570	5570	0
472	20230919	113300	28100370	5570	5570	5570	5570	0
473	20230919	113200	28100370	5570	5570	5570	5570	0
474	20230919	113100	28100370	5570	5570	5570	5570	0
475	20230919	113000	28100370	5570	5570	5570	5570	0
476	20230919	112900	28100370	5570	5570	5570	5570	0
477	20230919	112800	28100370	5570	5570	5570	5570	0
478	20230919	112700	28100370	5570	5570	5570	5570	0
479	20230919	112600	28100370	5570	5570	5570	5570	0
480	20230919	112500	28100370	5570	5570	5570	5570	0
481	20230919	112400	28100370	5570	5570	5570	5570	0
482	20230919	112300	28100370	5570	5570	5570	5570	0
483	20230919	112200	28100370	5570	5570	5570	5570	0
484	20230919	112100	28100370	5570	5570	5570	5570	0
485	20230919	112000	28100370	5570	5570	5570	5570	0
486	20230919	111900	28100370	5570	5570	5570	5570	0
487	20230919	111800	28100370	5570	5570	5570	5570	0
488	20230919	111700	28100370	5570	5570	5570	5570	0
489	20230919	111600	28100370	5570	5570	5570	5570	0
490	20230919	111500	28100370	5570	5570	5570	5570	0
491	20230919	111400	28100370	5570	5570	5570	5570	0
492	20230919	111300	28100370	5570	5570	5570	5570	0
493	20230919	111200	28100370	5570	5570	5570	5570	0
494	20230919	111100	28100370	5570	5570	5570	5570	7
495	20230919	111000	28061380	5600	5600	5600	5600	0
496	20230919	110900	28061380	5600	5600	5600	5600	0
497	20230919	110800	28061380	5600	5600	5600	5600	0
498	20230919	110700	28061380	5600	5600	5600	5600	0
499	20230919	110600	28061380	5600	5600	5600	5600	0
500	20230919	110500	28061380	5600	5600	5600	5600	1
501	20230919	110400	28055780	5570	5570	5570	5570	3
502	20230919	110300	28039070	5550	5550	5550	5550	0
503	20230919	110200	28039070	5550	5550	5550	5550	0
504	20230919	110100	28039070	5550	5550	5550	5550	0
505	20230919	110000	28039070	5550	5550	5550	5550	0
506	20230919	105900	28039070	5550	5550	5550	5550	0
507	20230919	105800	28039070	5550	5550	5550	5550	0
508	20230919	105700	28039070	5550	5550	5550	5550	0
509	20230919	105600	28039070	5550	5550	5550	5550	0
510	20230919	105500	28039070	5550	5550	5550	5550	0
511	20230919	105400	28039070	5550	5550	5550	5550	105
512	20230919	105300	27456320	5550	5550	5550	5550	90
513	20230919	105200	26956820	5590	5590	5590	5590	0
514	20230919	105100	26956820	5590	5590	5590	5590	0
515	20230919	105000	26956820	5590	5590	5590	5590	100
516	20230919	104900	26397820	5590	5590	5590	5590	0
517	20230919	104800	26397820	5590	5590	5590	5590	0
518	20230919	104700	26397820	5590	5590	5590	5590	1
519	20230919	104600	26392230	5560	5560	5560	5560	0
520	20230919	104500	26392230	5560	5560	5560	5560	0
521	20230919	104400	26392230	5560	5560	5560	5560	0
522	20230919	104300	26392230	5560	5540	5560	5540	524
523	20230919	104200	23487920	5550	5550	5550	5550	0
524	20230919	104100	23487920	5550	5550	5550	5550	0
525	20230919	104000	23487920	5550	5550	5550	5550	10
526	20230919	103900	23432420	5550	5550	5550	5550	0
527	20230919	103800	23432420	5550	5550	5550	5550	0
528	20230919	103700	23432420	5550	5550	5550	5550	0
529	20230919	103600	23432420	5550	5550	5550	5550	0
530	20230919	103500	23432420	5550	5550	5550	5550	0
531	20230919	103400	23432420	5550	5550	5550	5550	0
532	20230919	103300	23432420	5550	5550	5550	5550	0
533	20230919	103200	23432420	5550	5550	5550	5550	100
534	20230919	103100	22877420	5550	5550	5550	5550	0
535	20230919	103000	22877420	5550	5550	5550	5550	0
536	20230919	102900	22877420	5550	5550	5550	5550	0
537	20230919	102800	22877420	5550	5550	5550	5550	0
538	20230919	102700	22877420	5550	5550	5550	5550	0
539	20230919	102600	22877420	5550	5550	5550	5550	0
540	20230919	102500	22877420	5550	5550	5550	5550	250
541	20230919	102400	21489920	5550	5550	5550	5550	1
542	20230919	102300	21484370	5550	5550	5550	5550	0
543	20230919	102200	21484370	5550	5550	5550	5550	0
544	20230919	102100	21484370	5550	5550	5550	5550	0
545	20230919	102000	21484370	5550	5550	5550	5550	0
546	20230919	101900	21484370	5550	5550	5550	5550	0
547	20230919	101800	21484370	5550	5550	5550	5550	166
548	20230919	101700	20563070	5550	5550	5550	5550	0
549	20230919	101600	20563070	5550	5550	5550	5550	10
550	20230919	101500	20507570	5550	5550	5550	5550	0
551	20230919	101400	20507570	5550	5550	5550	5550	0
552	20230919	101300	20507570	5550	5550	5550	5550	0
553	20230919	101200	20507570	5550	5550	5550	5550	110
554	20230919	101100	19897070	5550	5550	5550	5550	100
555	20230919	101000	19342070	5550	5550	5550	5550	1
556	20230919	100900	19336520	5540	5540	5540	5540	5
557	20230919	100800	19308820	5550	5580	5580	5550	1340
558	20230919	100700	11856900	5580	5580	5580	5580	0
559	20230919	100600	11856900	5580	5580	5580	5580	0
560	20230919	100500	11856900	5580	5580	5580	5580	0
561	20230919	100400	11856900	5580	5580	5580	5580	100
562	20230919	100300	11298900	5600	5600	5600	5600	0
563	20230919	100200	11298900	5600	5600	5600	5600	0
564	20230919	100100	11298900	5600	5600	5600	5600	0
565	20230919	100000	11298900	5600	5600	5600	5600	0
566	20230919	095900	11298900	5600	5600	5600	5600	0
567	20230919	095800	11298900	5600	5600	5600	5600	0
568	20230919	095700	11298900	5600	5600	5600	5600	0
569	20230919	095600	11298900	5600	5600	5600	5600	0
570	20230919	095500	11298900	5600	5600	5600	5600	0
571	20230919	095400	11298900	5600	5600	5600	5600	0
572	20230919	095300	11298900	5600	5600	5600	5600	0
573	20230919	095200	11298900	5600	5600	5600	5600	0
574	20230919	095100	11298900	5600	5600	5600	5600	0
575	20230919	095000	11298900	5600	5600	5600	5600	0
576	20230919	094900	11298900	5600	5600	5600	5600	0
577	20230919	094800	11298900	5600	5600	5600	5600	0
578	20230919	094700	11298900	5600	5600	5600	5600	0
579	20230919	094600	11298900	5600	5600	5600	5600	0
580	20230919	094500	11298900	5600	5600	5600	5600	20
581	20230919	094400	11186900	5610	5620	5620	5610	6
582	20230919	094300	11153220	5620	5620	5620	5620	0
583	20230919	094200	11153220	5620	5620	5620	5620	0
584	20230919	094100	11153220	5620	5620	5620	5620	0
585	20230919	094000	11153220	5620	5620	5620	5620	0
586	20230919	093900	11153220	5620	5620	5620	5620	0
587	20230919	093800	11153220	5620	5620	5620	5620	0
588	20230919	093700	11153220	5620	5620	5620	5620	0
589	20230919	093600	11153220	5620	5620	5620	5620	0
590	20230919	093500	11153220	5620	5620	5620	5620	0
591	20230919	093400	11153220	5620	5620	5620	5620	0
592	20230919	093300	11153220	5620	5620	5620	5620	0
593	20230919	093200	11153220	5620	5620	5620	5620	0
594	20230919	093100	11153220	5620	5620	5620	5620	0
595	20230919	093000	11153220	5620	5620	5620	5620	0
596	20230919	092900	11153220	5620	5620	5620	5620	0
597	20230919	092800	11153220	5620	5620	5620	5620	0
598	20230919	092700	11153220	5620	5620	5620	5620	1
599	20230919	092600	11147600	5620	5620	5620	5620	0
600	20230919	092500	11147600	5620	5620	5620	5620	0
601	20230919	092400	11147600	5620	5620	5620	5620	0
602	20230919	092300	11147600	5620	5620	5620	5620	0
603	20230919	092200	11147600	5620	5620	5620	5620	2
604	20230919	092100	11136360	5620	5620	5620	5620	4
605	20230919	092000	11113880	5620	5620	5620	5620	0
606	20230919	091900	11113880	5620	5620	5620	5620	0
607	20230919	091800	11113880	5620	5580	5620	5580	98
608	20230919	091700	10567000	5580	5580	5580	5580	0
609	20230919	091600	10567000	5580	5580	5580	5580	0
610	20230919	091500	10567000	5580	5580	5580	5580	23
611	20230919	091400	10438660	5630	5630	5630	5630	0
612	20230919	091300	10438660	5630	5570	5630	5570	551
613	20230919	091200	7369530	5560	5570	5570	5560	95
614	20230919	091100	6841070	5570	5570	5570	5570	6
615	20230919	091000	6807650	5570	5570	5570	5570	156
616	20230919	090900	5938730	5580	5590	5590	5580	300
617	20230919	090800	4264700	5620	5620	5620	5620	0
618	20230919	090700	4264700	5620	5620	5620	5620	1
619	20230919	090600	4259080	5630	5630	5630	5630	0
620	20230919	090500	4259080	5630	5630	5630	5630	0
621	20230919	090400	4259080	5630	5630	5630	5630	0
622	20230919	090300	4259080	5630	5630	5630	5630	0
623	20230919	090200	4259080	5630	5590	5630	5580	115
624	20230919	090100	3616280	5580	5580	5580	5580	0
625	20230919	090000	3616280	5580	5580	5600	5580	648