KissMeData/222110/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	201700	28158920	5920	5920	5920	5920	1
3	20230918	201600	28158920	5920	5920	5920	5920	0
4	20230918	201500	28158920	5920	5920	5920	5920	0
5	20230918	201400	28158920	5920	5920	5920	5920	0
6	20230918	201300	28158920	5920	5920	5920	5920	0
7	20230918	201200	28158920	5920	5920	5920	5920	0
8	20230918	201100	28158920	5920	5920	5920	5920	0
9	20230918	201000	28158920	5920	5920	5920	5920	0
10	20230918	200900	28158920	5920	5920	5920	5920	0
11	20230918	200800	28158920	5920	5920	5920	5920	0
12	20230918	200700	28158920	5920	5920	5920	5920	0
13	20230918	200600	28158920	5920	5920	5920	5920	0
14	20230918	200500	28158920	5920	5920	5920	5920	0
15	20230918	200400	28158920	5920	5920	5920	5920	0
16	20230918	200300	28158920	5920	5920	5920	5920	0
17	20230918	200200	28158920	5920	5920	5920	5920	0
18	20230918	200100	28158920	5920	5920	5920	5920	0
19	20230918	200000	28158920	5920	5920	5920	5920	0
20	20230918	195900	28158920	5920	5920	5920	5920	0
21	20230918	195800	28158920	5920	5920	5920	5920	0
22	20230918	195700	28158920	5920	5920	5920	5920	0
23	20230918	195600	28158920	5920	5920	5920	5920	0
24	20230918	195500	28158920	5920	5920	5920	5920	0
25	20230918	195400	28158920	5920	5920	5920	5920	0
26	20230918	195300	28158920	5920	5920	5920	5920	0
27	20230918	195200	28158920	5920	5920	5920	5920	0
28	20230918	195100	28158920	5920	5920	5920	5920	0
29	20230918	195000	28158920	5920	5920	5920	5920	0
30	20230918	194900	28158920	5920	5920	5920	5920	0
31	20230918	194800	28158920	5920	5920	5920	5920	0
32	20230918	194700	28158920	5920	5920	5920	5920	1
33	20230918	194600	28158920	5920	5920	5920	5920	0
34	20230918	194500	28158920	5920	5920	5920	5920	0
35	20230918	194400	28158920	5920	5920	5920	5920	0
36	20230918	194300	28158920	5920	5920	5920	5920	0
37	20230918	194200	28158920	5920	5920	5920	5920	0
38	20230918	194100	28158920	5920	5920	5920	5920	0
39	20230918	194000	28158920	5920	5920	5920	5920	0
40	20230918	193900	28158920	5920	5920	5920	5920	0
41	20230918	193800	28158920	5920	5920	5920	5920	0
42	20230918	193700	28158920	5920	5920	5920	5920	0
43	20230918	193600	28158920	5920	5920	5920	5920	0
44	20230918	193500	28158920	5920	5920	5920	5920	0
45	20230918	193400	28158920	5920	5920	5920	5920	0
46	20230918	193300	28158920	5920	5920	5920	5920	0
47	20230918	193200	28158920	5920	5920	5920	5920	0
48	20230918	193100	28158920	5920	5920	5920	5920	0
49	20230918	193000	28158920	5920	5920	5920	5920	0
50	20230918	192900	28158920	5920	5920	5920	5920	0
51	20230918	192800	28158920	5920	5920	5920	5920	0
52	20230918	192700	28158920	5920	5920	5920	5920	0
53	20230918	192600	28158920	5920	5920	5920	5920	0
54	20230918	192500	28158920	5920	5920	5920	5920	0
55	20230918	192400	28158920	5920	5920	5920	5920	0
56	20230918	192300	28158920	5920	5920	5920	5920	0
57	20230918	192200	28158920	5920	5920	5920	5920	0
58	20230918	192100	28158920	5920	5920	5920	5920	0
59	20230918	192000	28158920	5920	5920	5920	5920	0
60	20230918	191900	28158920	5920	5920	5920	5920	0
61	20230918	191800	28158920	5920	5920	5920	5920	0
62	20230918	191700	28158920	5920	5920	5920	5920	1
63	20230918	191600	28158920	5920	5920	5920	5920	0
64	20230918	191500	28158920	5920	5920	5920	5920	0
65	20230918	191400	28158920	5920	5920	5920	5920	0
66	20230918	191300	28158920	5920	5920	5920	5920	0
67	20230918	191200	28158920	5920	5920	5920	5920	0
68	20230918	191100	28158920	5920	5920	5920	5920	0
69	20230918	191000	28158920	5920	5920	5920	5920	0
70	20230918	190900	28158920	5920	5920	5920	5920	0
71	20230918	190800	28158920	5920	5920	5920	5920	0
72	20230918	190700	28158920	5920	5920	5920	5920	0
73	20230918	190600	28158920	5920	5920	5920	5920	0
74	20230918	190500	28158920	5920	5920	5920	5920	0
75	20230918	190400	28158920	5920	5920	5920	5920	0
76	20230918	190300	28158920	5920	5920	5920	5920	0
77	20230918	190200	28158920	5920	5920	5920	5920	0
78	20230918	190100	28158920	5920	5920	5920	5920	0
79	20230918	190000	28158920	5920	5920	5920	5920	0
80	20230918	185900	28158920	5920	5920	5920	5920	0
81	20230918	185800	28158920	5920	5920	5920	5920	0
82	20230918	185700	28158920	5920	5920	5920	5920	0
83	20230918	185600	28158920	5920	5920	5920	5920	0
84	20230918	185500	28158920	5920	5920	5920	5920	0
85	20230918	185400	28158920	5920	5920	5920	5920	0
86	20230918	185300	28158920	5920	5920	5920	5920	0
87	20230918	185200	28158920	5920	5920	5920	5920	0
88	20230918	185100	28158920	5920	5920	5920	5920	0
89	20230918	185000	28158920	5920	5920	5920	5920	0
90	20230918	184900	28158920	5920	5920	5920	5920	0
91	20230918	184800	28158920	5920	5920	5920	5920	0
92	20230918	184700	28158920	5920	5920	5920	5920	1
93	20230918	184600	28158920	5920	5920	5920	5920	0
94	20230918	184500	28158920	5920	5920	5920	5920	0
95	20230918	184400	28158920	5920	5920	5920	5920	0
96	20230918	184300	28158920	5920	5920	5920	5920	0
97	20230918	184200	28158920	5920	5920	5920	5920	0
98	20230918	184100	28158920	5920	5920	5920	5920	0
99	20230918	184000	28158920	5920	5920	5920	5920	0
100	20230918	183900	28158920	5920	5920	5920	5920	0
101	20230918	183800	28158920	5920	5920	5920	5920	0
102	20230918	183700	28158920	5920	5920	5920	5920	0
103	20230918	183600	28158920	5920	5920	5920	5920	0
104	20230918	183500	28158920	5920	5920	5920	5920	0
105	20230918	183400	28158920	5920	5920	5920	5920	0
106	20230918	183300	28158920	5920	5920	5920	5920	0
107	20230918	183200	28158920	5920	5920	5920	5920	0
108	20230918	183100	28158920	5920	5920	5920	5920	0
109	20230918	183000	28158920	5920	5920	5920	5920	0
110	20230918	182900	28158920	5920	5920	5920	5920	0
111	20230918	182800	28158920	5920	5920	5920	5920	0
112	20230918	182700	28158920	5920	5920	5920	5920	0
113	20230918	182600	28158920	5920	5920	5920	5920	0
114	20230918	182500	28158920	5920	5920	5920	5920	0
115	20230918	182400	28158920	5920	5920	5920	5920	0
116	20230918	182300	28158920	5920	5920	5920	5920	0
117	20230918	182200	28158920	5920	5920	5920	5920	0
118	20230918	182100	28158920	5920	5920	5920	5920	0
119	20230918	182000	28158920	5920	5920	5920	5920	0
120	20230918	181900	28158920	5920	5920	5920	5920	0
121	20230918	181800	28158920	5920	5920	5920	5920	0
122	20230918	181700	28158920	5920	5920	5920	5920	1
123	20230918	181600	28158920	5920	5920	5920	5920	0
124	20230918	181500	28158920	5920	5920	5920	5920	0
125	20230918	181400	28158920	5920	5920	5920	5920	0
126	20230918	181300	28158920	5920	5920	5920	5920	0
127	20230918	181200	28158920	5920	5920	5920	5920	0
128	20230918	181100	28158920	5920	5920	5920	5920	0
129	20230918	181000	28158920	5920	5920	5920	5920	0
130	20230918	180900	28158920	5920	5920	5920	5920	0
131	20230918	180800	28158920	5920	5920	5920	5920	0
132	20230918	180700	28158920	5920	5920	5920	5920	0
133	20230918	180600	28158920	5920	5920	5920	5920	0
134	20230918	180500	28158920	5920	5920	5920	5920	0
135	20230918	180400	28158920	5920	5920	5920	5920	0
136	20230918	180300	28158920	5920	5920	5920	5920	0
137	20230918	180200	28158920	5920	5920	5920	5920	0
138	20230918	180100	28158920	5920	5920	5920	5920	0
139	20230918	180000	28158920	5920	5920	5920	5920	0
140	20230918	175900	28158920	5920	5920	5920	5920	0
141	20230918	175800	28158920	5920	5920	5920	5920	0
142	20230918	175700	28158920	5920	5920	5920	5920	0
143	20230918	175600	28158920	5920	5920	5920	5920	0
144	20230918	175500	28158920	5920	5920	5920	5920	0
145	20230918	175400	28158920	5920	5920	5920	5920	0
146	20230918	175300	28158920	5920	5920	5920	5920	0
147	20230918	175200	28158920	5920	5920	5920	5920	0
148	20230918	175100	28158920	5920	5920	5920	5920	0
149	20230918	175000	28158920	5920	5920	5920	5920	0
150	20230918	174900	28158920	5920	5920	5920	5920	0
151	20230918	174800	28158920	5920	5920	5920	5920	0
152	20230918	174700	28158920	5920	5920	5920	5920	1
153	20230918	174600	28158920	5920	5920	5920	5920	0
154	20230918	174500	28158920	5920	5920	5920	5920	0
155	20230918	174400	28158920	5920	5920	5920	5920	0
156	20230918	174300	28158920	5920	5920	5920	5920	0
157	20230918	174200	28158920	5920	5920	5920	5920	0
158	20230918	174100	28158920	5920	5920	5920	5920	0
159	20230918	174000	28158920	5920	5920	5920	5920	0
160	20230918	173900	28158920	5920	5920	5920	5920	0
161	20230918	173800	28158920	5920	5920	5920	5920	0
162	20230918	173700	28158920	5920	5920	5920	5920	0
163	20230918	173600	28158920	5920	5920	5920	5920	0
164	20230918	173500	28158920	5920	5920	5920	5920	0
165	20230918	173400	28158920	5920	5920	5920	5920	0
166	20230918	173300	28158920	5920	5920	5920	5920	0
167	20230918	173200	28158920	5920	5920	5920	5920	0
168	20230918	173100	28158920	5920	5920	5920	5920	0
169	20230918	173000	28158920	5920	5920	5920	5920	0
170	20230918	172900	28158920	5920	5920	5920	5920	0
171	20230918	172800	28158920	5920	5920	5920	5920	0
172	20230918	172700	28158920	5920	5920	5920	5920	0
173	20230918	172600	28158920	5920	5920	5920	5920	0
174	20230918	172500	28158920	5920	5920	5920	5920	0
175	20230918	172400	28158920	5920	5920	5920	5920	0
176	20230918	172300	28158920	5920	5920	5920	5920	0
177	20230918	172200	28158920	5920	5920	5920	5920	0
178	20230918	172100	28158920	5920	5920	5920	5920	0
179	20230918	172000	28158920	5920	5920	5920	5920	0
180	20230918	171900	28158920	5920	5920	5920	5920	0
181	20230918	171800	28158920	5920	5920	5920	5920	0
182	20230918	171700	28158920	5920	5920	5920	5920	1
183	20230918	171600	28158920	5920	5920	5920	5920	0
184	20230918	171500	28158920	5920	5920	5920	5920	0
185	20230918	171400	28158920	5920	5920	5920	5920	0
186	20230918	171300	28158920	5920	5920	5920	5920	0
187	20230918	171200	28158920	5920	5920	5920	5920	0
188	20230918	171100	28158920	5920	5920	5920	5920	0
189	20230918	171000	28158920	5920	5920	5920	5920	0
190	20230918	170900	28158920	5920	5920	5920	5920	0
191	20230918	170800	28158920	5920	5920	5920	5920	0
192	20230918	170700	28158920	5920	5920	5920	5920	0
193	20230918	170600	28158920	5920	5920	5920	5920	0
194	20230918	170500	28158920	5920	5920	5920	5920	0
195	20230918	170400	28158920	5920	5920	5920	5920	0
196	20230918	170300	28158920	5920	5920	5920	5920	0
197	20230918	170200	28158920	5920	5920	5920	5920	0
198	20230918	170100	28158920	5920	5920	5920	5920	0
199	20230918	170000	28158920	5920	5920	5920	5920	0
200	20230918	165900	28158920	5920	5920	5920	5920	0
201	20230918	165800	28158920	5920	5920	5920	5920	0
202	20230918	165700	28158920	5920	5920	5920	5920	0
203	20230918	165600	28158920	5920	5920	5920	5920	0
204	20230918	165500	28158920	5920	5920	5920	5920	0
205	20230918	165400	28158920	5920	5920	5920	5920	0
206	20230918	165300	28158920	5920	5920	5920	5920	0
207	20230918	165200	28158920	5920	5920	5920	5920	0
208	20230918	165100	28158920	5920	5920	5920	5920	0
209	20230918	165000	28158920	5920	5920	5920	5920	0
210	20230918	164900	28158920	5920	5920	5920	5920	0
211	20230918	164800	28158920	5920	5920	5920	5920	0
212	20230918	164700	28158920	5920	5920	5920	5920	1
213	20230918	164600	28158920	5920	5920	5920	5920	0
214	20230918	164500	28158920	5920	5920	5920	5920	0
215	20230918	164400	28158920	5920	5920	5920	5920	0
216	20230918	164300	28158920	5920	5920	5920	5920	0
217	20230918	164200	28158920	5920	5920	5920	5920	0
218	20230918	164100	28158920	5920	5920	5920	5920	0
219	20230918	164000	28158920	5920	5920	5920	5920	0
220	20230918	163900	28158920	5920	5920	5920	5920	0
221	20230918	163800	28158920	5920	5920	5920	5920	0
222	20230918	163700	28158920	5920	5920	5920	5920	0
223	20230918	163600	28158920	5920	5920	5920	5920	0
224	20230918	163500	28158920	5920	5920	5920	5920	0
225	20230918	163400	28158920	5920	5920	5920	5920	0
226	20230918	163300	28158920	5920	5920	5920	5920	0
227	20230918	163200	28158920	5920	5920	5920	5920	0
228	20230918	163100	28158920	5920	5920	5920	5920	0
229	20230918	163000	28158920	5920	5920	5920	5920	0
230	20230918	162900	28158920	5920	5920	5920	5920	0
231	20230918	162800	28158920	5920	5920	5920	5920	0
232	20230918	162700	28158920	5920	5920	5920	5920	0
233	20230918	162600	28158920	5920	5920	5920	5920	0
234	20230918	162500	28158920	5920	5920	5920	5920	0
235	20230918	162400	28158920	5920	5920	5920	5920	0
236	20230918	162300	28158920	5920	5920	5920	5920	0
237	20230918	162200	28158920	5920	5920	5920	5920	0
238	20230918	162100	28158920	5920	5920	5920	5920	0
239	20230918	162000	28158920	5920	5920	5920	5920	0
240	20230918	161900	28158920	5920	5920	5920	5920	0
241	20230918	161800	28158920	5920	5920	5920	5920	0
242	20230918	161700	28158920	5920	5920	5920	5920	1
243	20230918	161600	28158920	5920	5920	5920	5920	0
244	20230918	161500	28158920	5920	5920	5920	5920	0
245	20230918	161400	28158920	5920	5920	5920	5920	0
246	20230918	161300	28158920	5920	5920	5920	5920	0
247	20230918	161200	28158920	5920	5920	5920	5920	0
248	20230918	161100	28158920	5920	5920	5920	5920	0
249	20230918	161000	28158920	5920	5920	5920	5920	0
250	20230918	160900	28158920	5920	5920	5920	5920	0
251	20230918	160800	28158920	5920	5920	5920	5920	0
252	20230918	160700	28158920	5920	5920	5920	5920	0
253	20230918	160600	28158920	5920	5920	5920	5920	0
254	20230918	160500	28158920	5920	5920	5920	5920	0
255	20230918	160400	28158920	5920	5920	5920	5920	0
256	20230918	160300	28158920	5920	5920	5920	5920	0
257	20230918	160200	28158920	5920	5920	5920	5920	0
258	20230918	160100	28158920	5920	5920	5920	5920	0
259	20230918	160000	28158920	5920	5920	5920	5920	0
260	20230918	155900	28158920	5920	5920	5920	5920	0
261	20230918	155800	28158920	5920	5920	5920	5920	0
262	20230918	155700	28158920	5920	5920	5920	5920	0
263	20230918	155600	28158920	5920	5920	5920	5920	0
264	20230918	155500	28158920	5920	5920	5920	5920	0
265	20230918	155400	28158920	5920	5920	5920	5920	0
266	20230918	155300	28158920	5920	5920	5920	5920	0
267	20230918	155200	28158920	5920	5920	5920	5920	0
268	20230918	155100	28158920	5920	5920	5920	5920	0
269	20230918	155000	28158920	5920	5920	5920	5920	0
270	20230918	154900	28158920	5920	5920	5920	5920	0
271	20230918	154800	28158920	5920	5920	5920	5920	0
272	20230918	154700	28158920	5920	5920	5920	5920	1
273	20230918	154600	28158920	5920	5920	5920	5920	0
274	20230918	154500	28158920	5920	5920	5920	5920	0
275	20230918	154400	28158920	5920	5920	5920	5920	0
276	20230918	154300	28158920	5920	5920	5920	5920	0
277	20230918	154200	28158920	5920	5920	5920	5920	0
278	20230918	154100	28158920	5920	5920	5920	5920	0
279	20230918	154000	28158920	5920	5920	5920	5920	0
280	20230918	153900	28158920	5920	5920	5920	5920	0
281	20230918	153800	28158920	5920	5920	5920	5920	0
282	20230918	153700	28158920	5920	5920	5920	5920	0
283	20230918	153600	28158920	5920	5920	5920	5920	0
284	20230918	153500	28158920	5920	5920	5920	5920	0
285	20230918	153400	28158920	5920	5920	5920	5920	0
286	20230918	153300	28158920	5920	5920	5920	5920	0
287	20230918	153200	28158920	5920	5920	5920	5920	0
288	20230918	153100	28158920	5920	5920	5920	5920	0
289	20230918	153000	28158920	5920	5920	5920	5920	0
290	20230918	152900	28158920	5920	5920	5920	5920	0
291	20230918	152800	28158920	5920	5920	5920	5920	0
292	20230918	152700	28158920	5920	5920	5920	5920	0
293	20230918	152600	28158920	5920	5920	5920	5920	0
294	20230918	152500	28158920	5920	5920	5920	5920	0
295	20230918	152400	28158920	5920	5920	5920	5920	0
296	20230918	152300	28158920	5920	5920	5920	5920	0
297	20230918	152200	28158920	5920	5920	5920	5920	0
298	20230918	152100	28158920	5920	5920	5920	5920	0
299	20230918	152000	28158920	5920	5920	5920	5920	0
300	20230918	151900	28158920	5920	5920	5920	5920	1
301	20230918	151800	28153000	5890	5890	5890	5890	1
302	20230918	151700	28147110	5920	5920	5920	5920	0
303	20230918	151600	28147110	5920	5920	5920	5920	11
304	20230918	151500	28081990	5910	5910	5910	5910	0
305	20230918	151400	28081990	5910	5910	5910	5910	0
306	20230918	151300	28081990	5910	5910	5910	5910	4
307	20230918	151200	28058350	5910	5910	5910	5910	1
308	20230918	151100	28052440	5930	5930	5930	5930	0
309	20230918	151000	28052440	5930	5930	5930	5930	0
310	20230918	150900	28052440	5930	5930	5930	5930	0
311	20230918	150800	28052440	5930	5890	5930	5880	8
312	20230918	150700	28005220	5940	5940	5940	5940	0
313	20230918	150600	28005220	5940	5940	5940	5940	0
314	20230918	150500	28005220	5940	5940	5940	5940	0
315	20230918	150400	28005220	5940	5940	5940	5940	0
316	20230918	150300	28005220	5940	5940	5940	5940	0
317	20230918	150200	28005220	5940	5940	5940	5940	0
318	20230918	150100	28005220	5940	5940	5940	5940	0
319	20230918	150000	28005220	5940	5940	5940	5940	0
320	20230918	145900	28005220	5940	5940	5940	5940	10
321	20230918	145800	27945820	5970	5970	5970	5970	0
322	20230918	145700	27945820	5970	5970	5970	5970	0
323	20230918	145600	27945820	5970	5910	5970	5910	1507
324	20230918	145500	18969220	5910	5910	5910	5910	0
325	20230918	145400	18969220	5910	5910	5910	5910	0
326	20230918	145300	18969220	5910	5910	5910	5910	0
327	20230918	145200	18969220	5910	5910	5910	5910	0
328	20230918	145100	18969220	5910	5910	5910	5910	0
329	20230918	145000	18969220	5910	5870	5910	5870	360
330	20230918	144900	16845980	5850	5850	5850	5850	0
331	20230918	144800	16845980	5850	5860	5870	5850	3
332	20230918	144700	16828400	5860	5860	5860	5860	1
333	20230918	144600	16822540	5860	5860	5860	5860	1
334	20230918	144500	16816680	5870	5870	5870	5870	0
335	20230918	144400	16816680	5870	5870	5870	5870	1
336	20230918	144300	16810810	5860	5860	5860	5860	0
337	20230918	144200	16810810	5860	5860	5860	5860	0
338	20230918	144100	16810810	5860	5860	5860	5860	0
339	20230918	144000	16810810	5860	5860	5860	5860	0
340	20230918	143900	16810810	5860	5860	5860	5860	0
341	20230918	143800	16810810	5860	5860	5860	5860	0
342	20230918	143700	16810810	5860	5860	5860	5860	0
343	20230918	143600	16810810	5860	5860	5860	5860	0
344	20230918	143500	16810810	5860	5860	5860	5860	0
345	20230918	143400	16810810	5860	5860	5860	5860	0
346	20230918	143300	16810810	5860	5860	5860	5860	0
347	20230918	143200	16810810	5860	5860	5860	5860	0
348	20230918	143100	16810810	5860	5860	5860	5860	0
349	20230918	143000	16810810	5860	5860	5860	5860	0
350	20230918	142900	16810810	5860	5860	5860	5860	0
351	20230918	142800	16810810	5860	5860	5860	5860	0
352	20230918	142700	16810810	5860	5860	5860	5860	0
353	20230918	142600	16810810	5860	5860	5860	5860	0
354	20230918	142500	16810810	5860	5860	5860	5860	0
355	20230918	142400	16810810	5860	5860	5860	5860	0
356	20230918	142300	16810810	5860	5860	5860	5860	0
357	20230918	142200	16810810	5860	5860	5860	5860	0
358	20230918	142100	16810810	5860	5860	5860	5860	0
359	20230918	142000	16810810	5860	5860	5860	5860	0
360	20230918	141900	16810810	5860	5860	5860	5860	0
361	20230918	141800	16810810	5860	5860	5860	5860	0
362	20230918	141700	16810810	5860	5860	5860	5860	0
363	20230918	141600	16810810	5860	5860	5860	5860	0
364	20230918	141500	16810810	5860	5860	5860	5860	2
365	20230918	141400	16799090	5880	5880	5880	5880	0
366	20230918	141300	16799090	5880	5880	5880	5880	0
367	20230918	141200	16799090	5880	5880	5880	5880	0
368	20230918	141100	16799090	5880	5880	5880	5880	0
369	20230918	141000	16799090	5880	5880	5880	5880	0
370	20230918	140900	16799090	5880	5880	5880	5880	0
371	20230918	140800	16799090	5880	5880	5880	5880	0
372	20230918	140700	16799090	5880	5880	5880	5880	0
373	20230918	140600	16799090	5880	5880	5880	5880	0
374	20230918	140500	16799090	5880	5880	5880	5880	0
375	20230918	140400	16799090	5880	5880	5880	5880	0
376	20230918	140300	16799090	5880	5880	5880	5880	0
377	20230918	140200	16799090	5880	5880	5880	5880	0
378	20230918	140100	16799090	5880	5880	5880	5880	0
379	20230918	140000	16799090	5880	5880	5880	5880	0
380	20230918	135900	16799090	5880	5880	5880	5880	0
381	20230918	135800	16799090	5880	5880	5880	5880	1
382	20230918	135700	16793210	5870	5870	5870	5870	0
383	20230918	135600	16793210	5870	5870	5870	5870	0
384	20230918	135500	16793210	5870	5870	5870	5870	20
385	20230918	135400	16675810	5870	5870	5870	5870	0
386	20230918	135300	16675810	5870	5870	5890	5870	11
387	20230918	135200	16611180	5870	5860	5870	5860	14
388	20230918	135100	16529020	5870	5870	5870	5870	0
389	20230918	135000	16529020	5870	5870	5870	5870	0
390	20230918	134900	16529020	5870	5870	5870	5870	0
391	20230918	134800	16529020	5870	5870	5870	5870	0
392	20230918	134700	16529020	5870	5870	5870	5870	0
393	20230918	134600	16529020	5870	5870	5870	5870	0
394	20230918	134500	16529020	5870	5870	5870	5870	0
395	20230918	134400	16529020	5870	5870	5870	5870	0
396	20230918	134300	16529020	5870	5860	5870	5860	34
397	20230918	134200	16329540	5850	5850	5850	5850	0
398	20230918	134100	16329540	5850	5850	5850	5850	0
399	20230918	134000	16329540	5850	5850	5850	5850	0
400	20230918	133900	16329540	5850	5850	5850	5850	115
401	20230918	133800	15656790	5820	5820	5820	5820	0
402	20230918	133700	15656790	5820	5820	5820	5820	0
403	20230918	133600	15656790	5820	5850	5850	5820	100
404	20230918	133500	15074760	5860	5860	5860	5860	1
405	20230918	133400	15068900	5860	5860	5860	5860	0
406	20230918	133300	15068900	5860	5860	5860	5860	7
407	20230918	133200	15027880	5850	5840	5850	5840	4
408	20230918	133100	15004500	5870	5870	5870	5870	0
409	20230918	133000	15004500	5870	5870	5870	5870	0
410	20230918	132900	15004500	5870	5870	5870	5870	0
411	20230918	132800	15004500	5870	5870	5870	5870	0
412	20230918	132700	15004500	5870	5870	5870	5870	0
413	20230918	132600	15004500	5870	5870	5870	5870	0
414	20230918	132500	15004500	5870	5870	5870	5870	0
415	20230918	132400	15004500	5870	5870	5870	5870	0
416	20230918	132300	15004500	5870	5870	5870	5870	0
417	20230918	132200	15004500	5870	5870	5870	5870	0
418	20230918	132100	15004500	5870	5870	5870	5870	0
419	20230918	132000	15004500	5870	5870	5870	5870	0
420	20230918	131900	15004500	5870	5870	5870	5870	0
421	20230918	131800	15004500	5870	5870	5870	5870	0
422	20230918	131700	15004500	5870	5850	5870	5820	23
423	20230918	131600	14870480	5860	5860	5860	5860	0
424	20230918	131500	14870480	5860	5860	5860	5860	0
425	20230918	131400	14870480	5860	5860	5860	5860	0
426	20230918	131300	14870480	5860	5860	5860	5860	0
427	20230918	131200	14870480	5860	5860	5860	5860	1
428	20230918	131100	14864620	5860	5870	5870	5860	2
429	20230918	131000	14852890	5880	5880	5880	5880	1
430	20230918	130900	14847010	5890	5890	5890	5890	0
431	20230918	130800	14847010	5890	5890	5890	5890	0
432	20230918	130700	14847010	5890	5890	5890	5890	0
433	20230918	130600	14847010	5890	5890	5890	5890	0
434	20230918	130500	14847010	5890	5890	5890	5890	0
435	20230918	130400	14847010	5890	5890	5890	5890	0
436	20230918	130300	14847010	5890	5890	5890	5890	0
437	20230918	130200	14847010	5890	5890	5890	5890	0
438	20230918	130100	14847010	5890	5890	5890	5890	1
439	20230918	130000	14841120	5880	5900	5920	5880	3
440	20230918	125900	14823420	5920	5920	5920	5920	0
441	20230918	125800	14823420	5920	5920	5920	5920	0
442	20230918	125700	14823420	5920	5890	5920	5890	20
443	20230918	125600	14705260	5920	5890	5920	5870	56
444	20230918	125500	14374610	5880	5860	5910	5860	17
445	20230918	125400	14274770	5880	5860	5900	5860	9
446	20230918	125300	14221950	5850	5850	5850	5850	0
447	20230918	125200	14221950	5850	5850	5850	5850	0
448	20230918	125100	14221950	5850	5850	5850	5850	2
449	20230918	125000	14210250	5870	5870	5870	5870	1
450	20230918	124900	14204380	5830	5830	5830	5830	0
451	20230918	124800	14204380	5830	5830	5830	5830	0
452	20230918	124700	14204380	5830	5830	5830	5830	0
453	20230918	124600	14204380	5830	5870	5870	5830	3
454	20230918	124500	14186840	5910	5860	5910	5860	18
455	20230918	124400	14081190	5860	5850	5870	5850	120
456	20230918	124300	13377100	5850	5840	5850	5840	19
457	20230918	124200	13265970	5830	5830	5830	5830	11
458	20230918	124100	13201840	5830	5830	5830	5830	0
459	20230918	124000	13201840	5830	5830	5830	5830	0
460	20230918	123900	13201840	5830	5830	5830	5830	1
461	20230918	123800	13196010	5830	5830	5830	5830	18
462	20230918	123700	13091070	5830	5850	5870	5830	10
463	20230918	123600	13032560	5850	5830	5850	5830	13
464	20230918	123500	12956730	5830	5830	5830	5830	0
465	20230918	123400	12956730	5830	5830	5830	5830	0
466	20230918	123300	12956730	5830	5830	5830	5830	5
467	20230918	123200	12927580	5910	5830	5910	5830	142
468	20230918	123100	12099570	5830	5830	5830	5830	0
469	20230918	123000	12099570	5830	5830	5830	5830	0
470	20230918	122900	12099570	5830	5830	5830	5830	0
471	20230918	122800	12099570	5830	5830	5830	5830	0
472	20230918	122700	12099570	5830	5830	5830	5830	0
473	20230918	122600	12099570	5830	5830	5830	5830	0
474	20230918	122500	12099570	5830	5830	5830	5830	0
475	20230918	122400	12099570	5830	5830	5830	5830	0
476	20230918	122300	12099570	5830	5830	5830	5830	0
477	20230918	122200	12099570	5830	5830	5830	5830	0
478	20230918	122100	12099570	5830	5830	5830	5830	0
479	20230918	122000	12099570	5830	5830	5830	5830	0
480	20230918	121900	12099570	5830	5830	5830	5830	1
481	20230918	121800	12093740	5830	5830	5830	5830	0
482	20230918	121700	12093740	5830	5830	5830	5830	0
483	20230918	121600	12093740	5830	5830	5830	5830	0
484	20230918	121500	12093740	5830	5830	5830	5830	0
485	20230918	121400	12093740	5830	5830	5830	5830	0
486	20230918	121300	12093740	5830	5830	5830	5830	0
487	20230918	121200	12093740	5830	5830	5830	5830	0
488	20230918	121100	12093740	5830	5830	5830	5830	0
489	20230918	121000	12093740	5830	5830	5830	5830	1
490	20230918	120900	12087910	5810	5810	5810	5810	0
491	20230918	120800	12087910	5810	5810	5810	5810	0
492	20230918	120700	12087910	5810	5810	5810	5810	6
493	20230918	120600	12053050	5810	5810	5810	5810	0
494	20230918	120500	12053050	5810	5810	5810	5810	0
495	20230918	120400	12053050	5810	5810	5810	5810	0
496	20230918	120300	12053050	5810	5810	5810	5810	1
497	20230918	120200	12047240	5850	5830	5850	5830	33
498	20230918	120100	11854810	5850	5830	5850	5830	10
499	20230918	120000	11796430	5820	5850	5910	5820	100
500	20230918	115900	11208860	5880	5820	5880	5820	139
501	20230918	115800	10394480	5810	5810	5810	5810	3
502	20230918	115700	10377050	5820	5820	5820	5820	0
503	20230918	115600	10377050	5820	5820	5820	5820	0
504	20230918	115500	10377050	5820	5820	5820	5820	0
505	20230918	115400	10377050	5820	5820	5820	5820	1
506	20230918	115300	10371230	5830	5830	5830	5830	0
507	20230918	115200	10371230	5830	5830	5830	5830	0
508	20230918	115100	10371230	5830	5820	5830	5820	3
509	20230918	115000	10353760	5850	5850	5850	5850	0
510	20230918	114900	10353760	5850	5790	5850	5790	209
511	20230918	114800	9141380	5790	5790	5790	5790	0
512	20230918	114700	9141380	5790	5790	5790	5790	0
513	20230918	114600	9141380	5790	5790	5790	5790	0
514	20230918	114500	9141380	5790	5790	5790	5790	0
515	20230918	114400	9141380	5790	5790	5790	5790	0
516	20230918	114300	9141380	5790	5790	5790	5790	0
517	20230918	114200	9141380	5790	5790	5790	5790	0
518	20230918	114100	9141380	5790	5820	5820	5790	280
519	20230918	114000	7520000	5820	5820	5820	5820	0
520	20230918	113900	7520000	5820	5820	5820	5820	0
521	20230918	113800	7520000	5820	5820	5820	5820	0
522	20230918	113700	7520000	5820	5820	5820	5820	0
523	20230918	113600	7520000	5820	5810	5820	5810	19
524	20230918	113500	7409580	5810	5810	5810	5810	0
525	20230918	113400	7409580	5810	5810	5810	5810	0
526	20230918	113300	7409580	5810	5810	5810	5810	0
527	20230918	113200	7409580	5810	5810	5810	5810	0
528	20230918	113100	7409580	5810	5810	5810	5810	0
529	20230918	113000	7409580	5810	5810	5810	5810	0
530	20230918	112900	7409580	5810	5810	5810	5810	0
531	20230918	112800	7409580	5810	5810	5810	5810	0
532	20230918	112700	7409580	5810	5800	5820	5790	20
533	20230918	112600	7293400	5840	5810	5840	5810	47
534	20230918	112500	7019650	5810	5800	5820	5800	4
535	20230918	112400	6996410	5800	5800	5800	5800	0
536	20230918	112300	6996410	5800	5800	5800	5800	0
537	20230918	112200	6996410	5800	5800	5800	5800	1
538	20230918	112100	6990610	5800	5800	5800	5800	1
539	20230918	112000	6984810	5830	5800	5830	5800	5
540	20230918	111900	6955730	5790	5790	5790	5790	0
541	20230918	111800	6955730	5790	5790	5790	5790	124
542	20230918	111700	6237770	5790	5790	5790	5790	0
543	20230918	111600	6237770	5790	5770	5790	5770	2
544	20230918	111500	6226210	5790	5790	5790	5790	0
545	20230918	111400	6226210	5790	5790	5790	5790	0
546	20230918	111300	6226210	5790	5790	5790	5790	0
547	20230918	111200	6226210	5790	5790	5790	5790	0
548	20230918	111100	6226210	5790	5780	5790	5780	2
549	20230918	111000	6214640	5780	5750	5780	5750	55
550	20230918	110900	5898340	5740	5740	5740	5740	0
551	20230918	110800	5898340	5740	5740	5740	5740	9
552	20230918	110700	5846680	5740	5740	5740	5740	4
553	20230918	110600	5823720	5740	5740	5740	5740	2
554	20230918	110500	5812240	5740	5740	5740	5740	0
555	20230918	110400	5812240	5740	5740	5740	5740	0
556	20230918	110300	5812240	5740	5740	5740	5740	0
557	20230918	110200	5812240	5740	5740	5740	5740	0
558	20230918	110100	5812240	5740	5740	5740	5740	30
559	20230918	110000	5640040	5740	5740	5740	5740	115
560	20230918	105900	4979940	5750	5750	5750	5750	0
561	20230918	105800	4979940	5750	5750	5750	5750	0
562	20230918	105700	4979940	5750	5750	5750	5750	0
563	20230918	105600	4979940	5750	5750	5750	5750	0
564	20230918	105500	4979940	5750	5750	5750	5750	0
565	20230918	105400	4979940	5750	5750	5750	5750	0
566	20230918	105300	4979940	5750	5750	5750	5750	0
567	20230918	105200	4979940	5750	5750	5750	5750	0
568	20230918	105100	4979940	5750	5750	5750	5750	0
569	20230918	105000	4979940	5750	5750	5750	5750	0
570	20230918	104900	4979940	5750	5750	5750	5750	0
571	20230918	104800	4979940	5750	5750	5750	5750	0
572	20230918	104700	4979940	5750	5750	5750	5750	0
573	20230918	104600	4979940	5750	5750	5750	5750	0
574	20230918	104500	4979940	5750	5750	5750	5750	0
575	20230918	104400	4979940	5750	5750	5750	5750	0
576	20230918	104300	4979940	5750	5750	5750	5750	0
577	20230918	104200	4979940	5750	5750	5750	5750	21
578	20230918	104100	4859190	5760	5760	5760	5760	0
579	20230918	104000	4859190	5760	5770	5770	5760	13
580	20230918	103900	4784210	5760	5760	5760	5760	0
581	20230918	103800	4784210	5760	5760	5760	5760	0
582	20230918	103700	4784210	5760	5760	5760	5760	0
583	20230918	103600	4784210	5760	5760	5760	5760	0
584	20230918	103500	4784210	5760	5760	5760	5760	0
585	20230918	103400	4784210	5760	5760	5760	5760	0
586	20230918	103300	4784210	5760	5760	5760	5760	0
587	20230918	103200	4784210	5760	5760	5760	5760	0
588	20230918	103100	4784210	5760	5760	5760	5760	43
589	20230918	103000	4536530	5770	5770	5770	5770	0
590	20230918	102900	4536530	5770	5770	5770	5770	0
591	20230918	102800	4536530	5770	5770	5770	5770	0
592	20230918	102700	4536530	5770	5770	5770	5770	0
593	20230918	102600	4536530	5770	5770	5770	5770	0
594	20230918	102500	4536530	5770	5780	5780	5770	76
595	20230918	102400	4097820	5790	5790	5790	5790	0
596	20230918	102300	4097820	5790	5790	5790	5790	0
597	20230918	102200	4097820	5790	5790	5790	5790	0
598	20230918	102100	4097820	5790	5790	5790	5790	0
599	20230918	102000	4097820	5790	5790	5790	5790	0
600	20230918	101900	4097820	5790	5790	5790	5790	10
601	20230918	101800	4039920	5790	5790	5790	5790	0
602	20230918	101700	4039920	5790	5790	5790	5790	5
603	20230918	101600	4010970	5790	5790	5790	5790	0
604	20230918	101500	4010970	5790	5790	5790	5790	0
605	20230918	101400	4010970	5790	5790	5790	5790	0
606	20230918	101300	4010970	5790	5790	5790	5790	0
607	20230918	101200	4010970	5790	5790	5790	5790	0
608	20230918	101100	4010970	5790	5790	5790	5790	15
609	20230918	101000	3924120	5780	5780	5780	5780	0
610	20230918	100900	3924120	5780	5780	5780	5780	0
611	20230918	100800	3924120	5780	5780	5780	5780	0
612	20230918	100700	3924120	5780	5780	5780	5780	0
613	20230918	100600	3924120	5780	5780	5780	5780	0
614	20230918	100500	3924120	5780	5780	5780	5780	0
615	20230918	100400	3924120	5780	5780	5780	5780	0
616	20230918	100300	3924120	5780	5780	5780	5780	0
617	20230918	100200	3924120	5780	5780	5780	5780	0
618	20230918	100100	3924120	5780	5780	5780	5780	0
619	20230918	100000	3924120	5780	5780	5780	5780	0
620	20230918	095900	3924120	5780	5780	5780	5780	0
621	20230918	095800	3924120	5780	5780	5780	5780	0
622	20230918	095700	3924120	5780	5780	5780	5780	10
623	20230918	095600	3866320	5780	5780	5780	5780	0
624	20230918	095500	3866320	5780	5780	5780	5780	0
625	20230918	095400	3866320	5780	5780	5780	5780	0
626	20230918	095300	3866320	5780	5780	5780	5780	0
627	20230918	095200	3866320	5780	5780	5780	5780	0
628	20230918	095100	3866320	5780	5780	5780	5780	0
629	20230918	095000	3866320	5780	5780	5780	5780	0
630	20230918	094900	3866320	5780	5780	5780	5780	1
631	20230918	094800	3860540	5790	5790	5790	5790	5
632	20230918	094700	3831590	5790	5790	5790	5790	0
633	20230918	094600	3831590	5790	5790	5790	5790	0
634	20230918	094500	3831590	5790	5790	5790	5790	0
635	20230918	094400	3831590	5790	5790	5790	5790	0
636	20230918	094300	3831590	5790	5790	5790	5790	0
637	20230918	094200	3831590	5790	5790	5790	5790	1
638	20230918	094100	3825800	5820	5820	5820	5820	0
639	20230918	094000	3825800	5820	5820	5820	5820	0
640	20230918	093900	3825800	5820	5820	5820	5820	0
641	20230918	093800	3825800	5820	5820	5820	5820	0
642	20230918	093700	3825800	5820	5820	5820	5820	0
643	20230918	093600	3825800	5820	5820	5820	5820	0
644	20230918	093500	3825800	5820	5820	5820	5820	0
645	20230918	093400	3825800	5820	5820	5820	5820	0
646	20230918	093300	3825800	5820	5820	5820	5820	0
647	20230918	093200	3825800	5820	5820	5820	5820	0
648	20230918	093100	3825800	5820	5820	5820	5820	0
649	20230918	093000	3825800	5820	5810	5820	5810	20
650	20230918	092900	3709410	5800	5800	5800	5800	0
651	20230918	092800	3709410	5800	5790	5800	5790	15
652	20230918	092700	3622550	5790	5810	5810	5780	401
653	20230918	092600	1298910	5820	5820	5820	5820	5
654	20230918	092500	1269810	5830	5830	5830	5830	0
655	20230918	092400	1269810	5830	5830	5830	5830	0
656	20230918	092300	1269810	5830	5830	5830	5830	0
657	20230918	092200	1269810	5830	5830	5830	5830	20
658	20230918	092100	1153210	5880	5880	5880	5880	0
659	20230918	092000	1153210	5880	5880	5880	5880	0
660	20230918	091900	1153210	5880	5880	5880	5880	0
661	20230918	091800	1153210	5880	5880	5880	5880	0
662	20230918	091700	1153210	5880	5880	5880	5880	0
663	20230918	091600	1153210	5880	5880	5880	5880	0
664	20230918	091500	1153210	5880	5880	5880	5880	0
665	20230918	091400	1153210	5880	5880	5880	5880	0
666	20230918	091300	1153210	5880	5880	5880	5880	0
667	20230918	091200	1153210	5880	5880	5880	5880	0
668	20230918	091100	1153210	5880	5820	5880	5810	42
669	20230918	091000	908600	5890	5890	5890	5890	38
670	20230918	090900	684780	5840	5850	5900	5840	88
671	20230918	090800	170700	5910	5910	5910	5910	0
672	20230918	090700	170700	5910	5910	5910	5910	0
673	20230918	090600	170700	5910	5860	5910	5860	2
674	20230918	090500	158930	5910	5890	5910	5890	18
675	20230918	090400	52890	5860	5860	5860	5860	2
676	20230918	090300	41170	5860	5860	5860	5860	0
677	20230918	090200	41170	5860	5860	5860	5860	0
678	20230918	090100	41170	5860	5860	5860	5860	0
679	20230918	090000	41170	5860	5890	5890	5860	7