KissMeData/000700/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	183200	57779830	5920	5920	5920	5920	34
3	20230922	183100	57779830	5920	5920	5920	5920	0
4	20230922	183000	57779830	5920	5920	5920	5920	0
5	20230922	182900	57779830	5920	5920	5920	5920	0
6	20230922	182800	57779830	5920	5920	5920	5920	0
7	20230922	182700	57779830	5920	5920	5920	5920	0
8	20230922	182600	57779830	5920	5920	5920	5920	0
9	20230922	182500	57779830	5920	5920	5920	5920	0
10	20230922	182400	57779830	5920	5920	5920	5920	0
11	20230922	182300	57779830	5920	5920	5920	5920	0
12	20230922	182200	57779830	5920	5920	5920	5920	0
13	20230922	182100	57779830	5920	5920	5920	5920	0
14	20230922	182000	57779830	5920	5920	5920	5920	0
15	20230922	181900	57779830	5920	5920	5920	5920	0
16	20230922	181800	57779830	5920	5920	5920	5920	0
17	20230922	181700	57779830	5920	5920	5920	5920	0
18	20230922	181600	57779830	5920	5920	5920	5920	0
19	20230922	181500	57779830	5920	5920	5920	5920	0
20	20230922	181400	57779830	5920	5920	5920	5920	0
21	20230922	181300	57779830	5920	5920	5920	5920	0
22	20230922	181200	57779830	5920	5920	5920	5920	0
23	20230922	181100	57779830	5920	5920	5920	5920	0
24	20230922	181000	57779830	5920	5920	5920	5920	0
25	20230922	180900	57779830	5920	5920	5920	5920	0
26	20230922	180800	57779830	5920	5920	5920	5920	0
27	20230922	180700	57779830	5920	5920	5920	5920	0
28	20230922	180600	57779830	5920	5920	5920	5920	0
29	20230922	180500	57779830	5920	5920	5920	5920	0
30	20230922	180400	57779830	5920	5920	5920	5920	0
31	20230922	180300	57779830	5920	5920	5920	5920	0
32	20230922	180200	57779830	5920	5920	5920	5920	34
33	20230922	180100	57779830	5920	5920	5920	5920	0
34	20230922	180000	57779830	5920	5920	5920	5920	0
35	20230922	175900	57779830	5920	5920	5920	5920	0
36	20230922	175800	57779830	5920	5920	5920	5920	0
37	20230922	175700	57779830	5920	5920	5920	5920	0
38	20230922	175600	57779830	5920	5920	5920	5920	0
39	20230922	175500	57779830	5920	5920	5920	5920	0
40	20230922	175400	57779830	5920	5920	5920	5920	0
41	20230922	175300	57779830	5920	5920	5920	5920	0
42	20230922	175200	57779830	5920	5920	5920	5920	0
43	20230922	175100	57779830	5920	5920	5920	5920	0
44	20230922	175000	57779830	5920	5920	5920	5920	0
45	20230922	174900	57779830	5920	5920	5920	5920	0
46	20230922	174800	57779830	5920	5920	5920	5920	0
47	20230922	174700	57779830	5920	5920	5920	5920	0
48	20230922	174600	57779830	5920	5920	5920	5920	0
49	20230922	174500	57779830	5920	5920	5920	5920	0
50	20230922	174400	57779830	5920	5920	5920	5920	0
51	20230922	174300	57779830	5920	5920	5920	5920	0
52	20230922	174200	57779830	5920	5920	5920	5920	0
53	20230922	174100	57779830	5920	5920	5920	5920	0
54	20230922	174000	57779830	5920	5920	5920	5920	0
55	20230922	173900	57779830	5920	5920	5920	5920	0
56	20230922	173800	57779830	5920	5920	5920	5920	0
57	20230922	173700	57779830	5920	5920	5920	5920	0
58	20230922	173600	57779830	5920	5920	5920	5920	0
59	20230922	173500	57779830	5920	5920	5920	5920	0
60	20230922	173400	57779830	5920	5920	5920	5920	0
61	20230922	173300	57779830	5920	5920	5920	5920	0
62	20230922	173200	57779830	5920	5920	5920	5920	34
63	20230922	173100	57779830	5920	5920	5920	5920	0
64	20230922	173000	57779830	5920	5920	5920	5920	0
65	20230922	172900	57779830	5920	5920	5920	5920	0
66	20230922	172800	57779830	5920	5920	5920	5920	0
67	20230922	172700	57779830	5920	5920	5920	5920	0
68	20230922	172600	57779830	5920	5920	5920	5920	0
69	20230922	172500	57779830	5920	5920	5920	5920	0
70	20230922	172400	57779830	5920	5920	5920	5920	0
71	20230922	172300	57779830	5920	5920	5920	5920	0
72	20230922	172200	57779830	5920	5920	5920	5920	0
73	20230922	172100	57779830	5920	5920	5920	5920	0
74	20230922	172000	57779830	5920	5920	5920	5920	0
75	20230922	171900	57779830	5920	5920	5920	5920	0
76	20230922	171800	57779830	5920	5920	5920	5920	0
77	20230922	171700	57779830	5920	5920	5920	5920	0
78	20230922	171600	57779830	5920	5920	5920	5920	0
79	20230922	171500	57779830	5920	5920	5920	5920	0
80	20230922	171400	57779830	5920	5920	5920	5920	0
81	20230922	171300	57779830	5920	5920	5920	5920	0
82	20230922	171200	57779830	5920	5920	5920	5920	0
83	20230922	171100	57779830	5920	5920	5920	5920	0
84	20230922	171000	57779830	5920	5920	5920	5920	0
85	20230922	170900	57779830	5920	5920	5920	5920	0
86	20230922	170800	57779830	5920	5920	5920	5920	0
87	20230922	170700	57779830	5920	5920	5920	5920	0
88	20230922	170600	57779830	5920	5920	5920	5920	0
89	20230922	170500	57779830	5920	5920	5920	5920	0
90	20230922	170400	57779830	5920	5920	5920	5920	0
91	20230922	170300	57779830	5920	5920	5920	5920	0
92	20230922	170200	57779830	5920	5920	5920	5920	34
93	20230922	170100	57779830	5920	5920	5920	5920	0
94	20230922	170000	57779830	5920	5920	5920	5920	0
95	20230922	165900	57779830	5920	5920	5920	5920	0
96	20230922	165800	57779830	5920	5920	5920	5920	0
97	20230922	165700	57779830	5920	5920	5920	5920	0
98	20230922	165600	57779830	5920	5920	5920	5920	0
99	20230922	165500	57779830	5920	5920	5920	5920	0
100	20230922	165400	57779830	5920	5920	5920	5920	0
101	20230922	165300	57779830	5920	5920	5920	5920	0
102	20230922	165200	57779830	5920	5920	5920	5920	0
103	20230922	165100	57779830	5920	5920	5920	5920	0
104	20230922	165000	57779830	5920	5920	5920	5920	0
105	20230922	164900	57779830	5920	5920	5920	5920	0
106	20230922	164800	57779830	5920	5920	5920	5920	0
107	20230922	164700	57779830	5920	5920	5920	5920	0
108	20230922	164600	57779830	5920	5920	5920	5920	0
109	20230922	164500	57779830	5920	5920	5920	5920	0
110	20230922	164400	57779830	5920	5920	5920	5920	0
111	20230922	164300	57779830	5920	5920	5920	5920	0
112	20230922	164200	57779830	5920	5920	5920	5920	0
113	20230922	164100	57779830	5920	5920	5920	5920	0
114	20230922	164000	57779830	5920	5920	5920	5920	0
115	20230922	163900	57779830	5920	5920	5920	5920	0
116	20230922	163800	57779830	5920	5920	5920	5920	0
117	20230922	163700	57779830	5920	5920	5920	5920	0
118	20230922	163600	57779830	5920	5920	5920	5920	0
119	20230922	163500	57779830	5920	5920	5920	5920	0
120	20230922	163400	57779830	5920	5920	5920	5920	0
121	20230922	163300	57779830	5920	5920	5920	5920	0
122	20230922	163200	57779830	5920	5920	5920	5920	34
123	20230922	163100	57779830	5920	5920	5920	5920	0
124	20230922	163000	57779830	5920	5920	5920	5920	0
125	20230922	162900	57779830	5920	5920	5920	5920	0
126	20230922	162800	57779830	5920	5920	5920	5920	0
127	20230922	162700	57779830	5920	5920	5920	5920	0
128	20230922	162600	57779830	5920	5920	5920	5920	0
129	20230922	162500	57779830	5920	5920	5920	5920	0
130	20230922	162400	57779830	5920	5920	5920	5920	0
131	20230922	162300	57779830	5920	5920	5920	5920	0
132	20230922	162200	57779830	5920	5920	5920	5920	0
133	20230922	162100	57779830	5920	5920	5920	5920	0
134	20230922	162000	57779830	5920	5920	5920	5920	0
135	20230922	161900	57779830	5920	5920	5920	5920	0
136	20230922	161800	57779830	5920	5920	5920	5920	0
137	20230922	161700	57779830	5920	5920	5920	5920	0
138	20230922	161600	57779830	5920	5920	5920	5920	0
139	20230922	161500	57779830	5920	5920	5920	5920	0
140	20230922	161400	57779830	5920	5920	5920	5920	0
141	20230922	161300	57779830	5920	5920	5920	5920	0
142	20230922	161200	57779830	5920	5920	5920	5920	0
143	20230922	161100	57779830	5920	5920	5920	5920	0
144	20230922	161000	57779830	5920	5920	5920	5920	0
145	20230922	160900	57779830	5920	5920	5920	5920	0
146	20230922	160800	57779830	5920	5920	5920	5920	0
147	20230922	160700	57779830	5920	5920	5920	5920	0
148	20230922	160600	57779830	5920	5920	5920	5920	0
149	20230922	160500	57779830	5920	5920	5920	5920	0
150	20230922	160400	57779830	5920	5920	5920	5920	0
151	20230922	160300	57779830	5920	5920	5920	5920	0
152	20230922	160200	57779830	5920	5920	5920	5920	34
153	20230922	160100	57779830	5920	5920	5920	5920	0
154	20230922	160000	57779830	5920	5920	5920	5920	0
155	20230922	155900	57779830	5920	5920	5920	5920	0
156	20230922	155800	57779830	5920	5920	5920	5920	0
157	20230922	155700	57779830	5920	5920	5920	5920	0
158	20230922	155600	57779830	5920	5920	5920	5920	0
159	20230922	155500	57779830	5920	5920	5920	5920	0
160	20230922	155400	57779830	5920	5920	5920	5920	0
161	20230922	155300	57779830	5920	5920	5920	5920	0
162	20230922	155200	57779830	5920	5920	5920	5920	0
163	20230922	155100	57779830	5920	5920	5920	5920	0
164	20230922	155000	57779830	5920	5920	5920	5920	0
165	20230922	154900	57779830	5920	5920	5920	5920	0
166	20230922	154800	57779830	5920	5920	5920	5920	0
167	20230922	154700	57779830	5920	5920	5920	5920	0
168	20230922	154600	57779830	5920	5920	5920	5920	0
169	20230922	154500	57779830	5920	5920	5920	5920	0
170	20230922	154400	57779830	5920	5920	5920	5920	0
171	20230922	154300	57779830	5920	5920	5920	5920	0
172	20230922	154200	57779830	5920	5920	5920	5920	0
173	20230922	154100	57779830	5920	5920	5920	5920	0
174	20230922	154000	57779830	5920	5920	5920	5920	0
175	20230922	153900	57779830	5920	5920	5920	5920	0
176	20230922	153800	57779830	5920	5920	5920	5920	0
177	20230922	153700	57779830	5920	5920	5920	5920	0
178	20230922	153600	57779830	5920	5920	5920	5920	0
179	20230922	153500	57779830	5920	5920	5920	5920	0
180	20230922	153400	57779830	5920	5920	5920	5920	0
181	20230922	153300	57779830	5920	5920	5920	5920	0
182	20230922	153200	57779830	5920	5920	5920	5920	34
183	20230922	153100	57779830	5920	5920	5920	5920	0
184	20230922	153000	57779830	5920	5920	5920	5920	34
185	20230922	152900	57578550	5920	5920	5920	5920	0
186	20230922	152800	57578550	5920	5920	5920	5920	0
187	20230922	152700	57578550	5920	5920	5920	5920	0
188	20230922	152600	57578550	5920	5920	5920	5920	0
189	20230922	152500	57578550	5920	5920	5920	5920	0
190	20230922	152400	57578550	5920	5920	5920	5920	0
191	20230922	152300	57578550	5920	5920	5920	5920	0
192	20230922	152200	57578550	5920	5920	5920	5920	0
193	20230922	152100	57578550	5920	5920	5920	5920	0
194	20230922	152000	57578550	5920	5920	5920	5920	0
195	20230922	151900	57578550	5920	5890	5920	5880	90
196	20230922	151800	57048430	5890	5890	5890	5890	76
197	20230922	151700	56600790	5890	5890	5890	5880	27
198	20230922	151600	56441770	5880	5880	5880	5880	0
199	20230922	151500	56441770	5880	5880	5880	5880	0
200	20230922	151400	56441770	5880	5880	5880	5860	779
201	20230922	151300	51867700	5890	5880	5890	5880	24
202	20230922	151200	51726570	5880	5880	5880	5880	0
203	20230922	151100	51726570	5880	5880	5880	5880	0
204	20230922	151000	51726570	5880	5880	5880	5880	0
205	20230922	150900	51726570	5880	5880	5880	5880	0
206	20230922	150800	51726570	5880	5880	5880	5880	6
207	20230922	150700	51691290	5880	5880	5880	5880	1
208	20230922	150600	51685410	5880	5880	5880	5880	0
209	20230922	150500	51685410	5880	5880	5880	5880	0
210	20230922	150400	51685410	5880	5880	5880	5880	0
211	20230922	150300	51685410	5880	5890	5890	5880	29
212	20230922	150200	51514880	5880	5880	5880	5880	0
213	20230922	150100	51514880	5880	5880	5880	5880	0
214	20230922	150000	51514880	5880	5880	5880	5880	0
215	20230922	145900	51514880	5880	5880	5880	5880	0
216	20230922	145800	51514880	5880	5880	5880	5880	0
217	20230922	145700	51514880	5880	5880	5880	5880	11
218	20230922	145600	51450200	5880	5880	5880	5880	0
219	20230922	145500	51450200	5880	5880	5880	5880	0
220	20230922	145400	51450200	5880	5880	5880	5880	0
221	20230922	145300	51450200	5880	5880	5880	5880	0
222	20230922	145200	51450200	5880	5880	5880	5880	37
223	20230922	145100	51232640	5880	5880	5880	5880	0
224	20230922	145000	51232640	5880	5880	5880	5880	0
225	20230922	144900	51232640	5880	5880	5880	5880	0
226	20230922	144800	51232640	5880	5880	5880	5880	1
227	20230922	144700	51226760	5880	5880	5880	5880	5
228	20230922	144600	51197360	5880	5880	5880	5880	0
229	20230922	144500	51197360	5880	5880	5880	5880	0
230	20230922	144400	51197360	5880	5880	5880	5880	0
231	20230922	144300	51197360	5880	5880	5880	5880	0
232	20230922	144200	51197360	5880	5880	5880	5880	1
233	20230922	144100	51191480	5880	5880	5880	5880	0
234	20230922	144000	51191480	5880	5880	5880	5880	0
235	20230922	143900	51191480	5880	5880	5880	5880	0
236	20230922	143800	51191480	5880	5880	5880	5880	2
237	20230922	143700	51179720	5880	5880	5880	5880	0
238	20230922	143600	51179720	5880	5880	5880	5880	13
239	20230922	143500	51103280	5870	5870	5870	5870	0
240	20230922	143400	51103280	5870	5870	5870	5870	0
241	20230922	143300	51103280	5870	5880	5880	5870	221
242	20230922	143200	49804660	5880	5880	5880	5880	0
243	20230922	143100	49804660	5880	5880	5880	5880	5
244	20230922	143000	49775260	5880	5880	5880	5880	0
245	20230922	142900	49775260	5880	5880	5880	5880	1
246	20230922	142800	49769380	5890	5890	5890	5890	20
247	20230922	142700	49651580	5880	5880	5880	5880	0
248	20230922	142600	49651580	5880	5880	5880	5880	8
249	20230922	142500	49604540	5880	5880	5880	5880	0
250	20230922	142400	49604540	5880	5880	5880	5880	0
251	20230922	142300	49604540	5880	5880	5880	5880	0
252	20230922	142200	49604540	5880	5880	5880	5880	0
253	20230922	142100	49604540	5880	5880	5880	5880	0
254	20230922	142000	49604540	5880	5880	5880	5880	2
255	20230922	141900	49592780	5880	5880	5880	5880	1
256	20230922	141800	49586900	5880	5880	5880	5880	0
257	20230922	141700	49586900	5880	5880	5880	5880	0
258	20230922	141600	49586900	5880	5880	5880	5880	0
259	20230922	141500	49586900	5880	5880	5880	5880	0
260	20230922	141400	49586900	5880	5880	5880	5880	0
261	20230922	141300	49586900	5880	5880	5880	5880	1
262	20230922	141200	49581020	5880	5880	5880	5880	0
263	20230922	141100	49581020	5880	5880	5880	5870	259
264	20230922	141000	48059130	5880	5880	5880	5880	0
265	20230922	140900	48059130	5880	5880	5880	5880	1
266	20230922	140800	48053250	5880	5880	5880	5880	0
267	20230922	140700	48053250	5880	5880	5880	5880	0
268	20230922	140600	48053250	5880	5880	5880	5880	0
269	20230922	140500	48053250	5880	5880	5880	5880	0
270	20230922	140400	48053250	5880	5880	5880	5880	0
271	20230922	140300	48053250	5880	5880	5880	5880	0
272	20230922	140200	48053250	5880	5880	5880	5880	0
273	20230922	140100	48053250	5880	5880	5880	5880	0
274	20230922	140000	48053250	5880	5880	5880	5880	12
275	20230922	135900	47982690	5880	5880	5880	5880	39
276	20230922	135800	47753370	5880	5880	5880	5880	0
277	20230922	135700	47753370	5880	5880	5880	5880	0
278	20230922	135600	47753370	5880	5880	5880	5880	0
279	20230922	135500	47753370	5880	5880	5880	5880	69
280	20230922	135400	47347650	5880	5880	5880	5880	0
281	20230922	135300	47347650	5880	5880	5880	5880	0
282	20230922	135200	47347650	5880	5880	5880	5880	0
283	20230922	135100	47347650	5880	5880	5880	5880	22
284	20230922	135000	47218290	5880	5880	5880	5880	1
285	20230922	134900	47212410	5880	5880	5880	5880	35
286	20230922	134800	47006610	5880	5880	5880	5880	0
287	20230922	134700	47006610	5880	5880	5880	5880	0
288	20230922	134600	47006610	5880	5880	5880	5880	0
289	20230922	134500	47006610	5880	5880	5880	5880	0
290	20230922	134400	47006610	5880	5880	5880	5880	0
291	20230922	134300	47006610	5880	5880	5880	5880	0
292	20230922	134200	47006610	5880	5880	5880	5880	12
293	20230922	134100	46936050	5880	5880	5880	5880	1
294	20230922	134000	46930170	5880	5880	5880	5880	0
295	20230922	133900	46930170	5880	5880	5880	5880	0
296	20230922	133800	46930170	5880	5880	5880	5880	0
297	20230922	133700	46930170	5880	5880	5880	5880	0
298	20230922	133600	46930170	5880	5880	5880	5880	0
299	20230922	133500	46930170	5880	5880	5880	5880	0
300	20230922	133400	46930170	5880	5880	5880	5880	0
301	20230922	133300	46930170	5880	5880	5880	5880	0
302	20230922	133200	46930170	5880	5880	5880	5880	0
303	20230922	133100	46930170	5880	5880	5880	5880	1
304	20230922	133000	46924290	5890	5890	5890	5890	0
305	20230922	132900	46924290	5890	5890	5890	5890	0
306	20230922	132800	46924290	5890	5890	5890	5890	0
307	20230922	132700	46924290	5890	5880	5890	5880	231
308	20230922	132600	45565910	5880	5880	5880	5880	0
309	20230922	132500	45565910	5880	5880	5880	5880	0
310	20230922	132400	45565910	5880	5880	5880	5880	34
311	20230922	132300	45365990	5880	5880	5880	5880	0
312	20230922	132200	45365990	5880	5880	5880	5880	1
313	20230922	132100	45360110	5880	5880	5880	5880	221
314	20230922	132000	44060630	5880	5880	5880	5880	0
315	20230922	131900	44060630	5880	5880	5880	5880	0
316	20230922	131800	44060630	5880	5880	5880	5880	0
317	20230922	131700	44060630	5880	5880	5880	5880	0
318	20230922	131600	44060630	5880	5880	5880	5880	0
319	20230922	131500	44060630	5880	5880	5880	5880	240
320	20230922	131400	42649430	5880	5880	5880	5880	0
321	20230922	131300	42649430	5880	5880	5880	5880	0
322	20230922	131200	42649430	5880	5880	5880	5880	1
323	20230922	131100	42643550	5880	5880	5880	5880	0
324	20230922	131000	42643550	5880	5880	5880	5880	0
325	20230922	130900	42643550	5880	5880	5880	5880	0
326	20230922	130800	42643550	5880	5880	5880	5880	0
327	20230922	130700	42643550	5880	5880	5880	5880	0
328	20230922	130600	42643550	5880	5880	5880	5880	0
329	20230922	130500	42643550	5880	5880	5880	5880	0
330	20230922	130400	42643550	5880	5880	5880	5880	0
331	20230922	130300	42643550	5880	5880	5880	5880	0
332	20230922	130200	42643550	5880	5880	5880	5880	35
333	20230922	130100	42437750	5890	5890	5890	5890	0
334	20230922	130000	42437750	5890	5890	5890	5890	0
335	20230922	125900	42437750	5890	5890	5890	5890	0
336	20230922	125800	42437750	5890	5890	5890	5890	0
337	20230922	125700	42437750	5890	5890	5890	5890	0
338	20230922	125600	42437750	5890	5890	5890	5890	0
339	20230922	125500	42437750	5890	5890	5890	5890	0
340	20230922	125400	42437750	5890	5890	5890	5890	1
341	20230922	125300	42431860	5880	5880	5880	5880	0
342	20230922	125200	42431860	5880	5880	5880	5880	0
343	20230922	125100	42431860	5880	5880	5880	5880	0
344	20230922	125000	42431860	5880	5880	5880	5880	0
345	20230922	124900	42431860	5880	5880	5880	5880	14
346	20230922	124800	42349540	5890	5890	5890	5890	0
347	20230922	124700	42349540	5890	5890	5890	5890	0
348	20230922	124600	42349540	5890	5890	5890	5890	0
349	20230922	124500	42349540	5890	5890	5890	5890	0
350	20230922	124400	42349540	5890	5890	5890	5890	0
351	20230922	124300	42349540	5890	5890	5890	5890	0
352	20230922	124200	42349540	5890	5890	5890	5890	0
353	20230922	124100	42349540	5890	5890	5890	5890	0
354	20230922	124000	42349540	5890	5890	5890	5890	1
355	20230922	123900	42343650	5890	5890	5890	5890	0
356	20230922	123800	42343650	5890	5890	5890	5890	8
357	20230922	123700	42296530	5890	5890	5890	5890	0
358	20230922	123600	42296530	5890	5890	5890	5890	10
359	20230922	123500	42237630	5880	5890	5890	5880	46
360	20230922	123400	41966850	5890	5890	5890	5890	0
361	20230922	123300	41966850	5890	5890	5890	5890	0
362	20230922	123200	41966850	5890	5890	5890	5890	0
363	20230922	123100	41966850	5890	5890	5890	5890	0
364	20230922	123000	41966850	5890	5890	5890	5890	0
365	20230922	122900	41966850	5890	5890	5890	5890	0
366	20230922	122800	41966850	5890	5890	5890	5890	1
367	20230922	122700	41960960	5880	5880	5880	5880	0
368	20230922	122600	41960960	5880	5880	5880	5880	0
369	20230922	122500	41960960	5880	5880	5880	5880	0
370	20230922	122400	41960960	5880	5890	5890	5880	3
371	20230922	122300	41943310	5880	5880	5880	5880	0
372	20230922	122200	41943310	5880	5880	5880	5880	0
373	20230922	122100	41943310	5880	5880	5880	5880	0
374	20230922	122000	41943310	5880	5880	5880	5880	0
375	20230922	121900	41943310	5880	5880	5880	5880	0
376	20230922	121800	41943310	5880	5880	5880	5880	0
377	20230922	121700	41943310	5880	5880	5880	5880	35
378	20230922	121600	41737510	5890	5890	5890	5890	0
379	20230922	121500	41737510	5890	5890	5890	5890	0
380	20230922	121400	41737510	5890	5890	5890	5890	0
381	20230922	121300	41737510	5890	5890	5890	5890	0
382	20230922	121200	41737510	5890	5890	5890	5890	15
383	20230922	121100	41649160	5890	5890	5890	5890	0
384	20230922	121000	41649160	5890	5890	5890	5890	0
385	20230922	120900	41649160	5890	5890	5890	5890	0
386	20230922	120800	41649160	5890	5890	5890	5890	0
387	20230922	120700	41649160	5890	5890	5890	5890	0
388	20230922	120600	41649160	5890	5890	5890	5890	0
389	20230922	120500	41649160	5890	5890	5890	5890	0
390	20230922	120400	41649160	5890	5890	5890	5890	0
391	20230922	120300	41649160	5890	5890	5890	5890	0
392	20230922	120200	41649160	5890	5890	5890	5890	0
393	20230922	120100	41649160	5890	5890	5890	5890	0
394	20230922	120000	41649160	5890	5890	5890	5890	0
395	20230922	115900	41649160	5890	5890	5890	5890	0
396	20230922	115800	41649160	5890	5890	5890	5890	0
397	20230922	115700	41649160	5890	5890	5890	5890	0
398	20230922	115600	41649160	5890	5890	5890	5890	0
399	20230922	115500	41649160	5890	5890	5890	5890	0
400	20230922	115400	41649160	5890	5890	5890	5890	0
401	20230922	115300	41649160	5890	5870	5890	5830	1102
402	20230922	115200	35201980	5870	5870	5870	5870	40
403	20230922	115100	34967180	5900	5900	5900	5900	0
404	20230922	115000	34967180	5900	5900	5900	5900	0
405	20230922	114900	34967180	5900	5900	5900	5900	0
406	20230922	114800	34967180	5900	5900	5900	5900	0
407	20230922	114700	34967180	5900	5900	5900	5900	0
408	20230922	114600	34967180	5900	5900	5900	5900	0
409	20230922	114500	34967180	5900	5900	5900	5900	0
410	20230922	114400	34967180	5900	5900	5900	5900	0
411	20230922	114300	34967180	5900	5900	5900	5900	0
412	20230922	114200	34967180	5900	5900	5900	5900	0
413	20230922	114100	34967180	5900	5900	5900	5900	0
414	20230922	114000	34967180	5900	5900	5900	5900	0
415	20230922	113900	34967180	5900	5900	5900	5900	0
416	20230922	113800	34967180	5900	5900	5900	5900	0
417	20230922	113700	34967180	5900	5900	5900	5900	0
418	20230922	113600	34967180	5900	5900	5900	5900	0
419	20230922	113500	34967180	5900	5900	5900	5900	0
420	20230922	113400	34967180	5900	5900	5900	5900	0
421	20230922	113300	34967180	5900	5900	5900	5900	0
422	20230922	113200	34967180	5900	5900	5900	5900	0
423	20230922	113100	34967180	5900	5900	5900	5900	1
424	20230922	113000	34961280	5870	5870	5870	5870	0
425	20230922	112900	34961280	5870	5880	5880	5870	48
426	20230922	112800	34679090	5900	5900	5900	5900	0
427	20230922	112700	34679090	5900	5900	5900	5900	0
428	20230922	112600	34679090	5900	5900	5900	5900	0
429	20230922	112500	34679090	5900	5900	5900	5900	0
430	20230922	112400	34679090	5900	5900	5900	5900	1
431	20230922	112300	34673190	5890	5890	5890	5890	0
432	20230922	112200	34673190	5890	5890	5890	5890	0
433	20230922	112100	34673190	5890	5890	5890	5890	0
434	20230922	112000	34673190	5890	5890	5890	5890	490
435	20230922	111900	31787090	5900	5900	5900	5900	0
436	20230922	111800	31787090	5900	5900	5900	5900	87
437	20230922	111700	31273790	5900	5900	5900	5900	0
438	20230922	111600	31273790	5900	5900	5900	5900	0
439	20230922	111500	31273790	5900	5900	5900	5900	10
440	20230922	111400	31214790	5900	5900	5900	5900	7
441	20230922	111300	31173490	5880	5880	5880	5880	0
442	20230922	111200	31173490	5880	5880	5880	5880	0
443	20230922	111100	31173490	5880	5880	5880	5880	0
444	20230922	111000	31173490	5880	5880	5880	5880	0
445	20230922	110900	31173490	5880	5880	5880	5880	0
446	20230922	110800	31173490	5880	5880	5880	5880	0
447	20230922	110700	31173490	5880	5880	5880	5880	12
448	20230922	110600	31102930	5900	5900	5900	5900	0
449	20230922	110500	31102930	5900	5900	5900	5900	0
450	20230922	110400	31102930	5900	5900	5900	5900	0
451	20230922	110300	31102930	5900	5900	5900	5900	0
452	20230922	110200	31102930	5900	5900	5900	5900	1
453	20230922	110100	31097030	5900	5900	5900	5900	3
454	20230922	110000	31079330	5880	5880	5880	5880	34
455	20230922	105900	30879410	5900	5900	5900	5900	0
456	20230922	105800	30879410	5900	5900	5900	5900	0
457	20230922	105700	30879410	5900	5900	5900	5900	0
458	20230922	105600	30879410	5900	5900	5900	5900	0
459	20230922	105500	30879410	5900	5900	5900	5900	0
460	20230922	105400	30879410	5900	5900	5900	5900	0
461	20230922	105300	30879410	5900	5900	5900	5900	0
462	20230922	105200	30879410	5900	5900	5900	5900	17
463	20230922	105100	30779110	5900	5900	5900	5900	0
464	20230922	105000	30779110	5900	5900	5900	5900	1
465	20230922	104900	30773210	5880	5880	5880	5880	10
466	20230922	104800	30714410	5900	5900	5900	5900	0
467	20230922	104700	30714410	5900	5900	5900	5900	0
468	20230922	104600	30714410	5900	5900	5900	5900	0
469	20230922	104500	30714410	5900	5900	5900	5900	0
470	20230922	104400	30714410	5900	5900	5900	5900	1
471	20230922	104300	30708510	5880	5880	5880	5880	500
472	20230922	104200	27768510	5880	5880	5880	5880	20
473	20230922	104100	27650910	5880	5880	5880	5880	4
474	20230922	104000	27627390	5880	5880	5880	5880	90
475	20230922	103900	27098190	5860	5860	5860	5860	0
476	20230922	103800	27098190	5860	5860	5860	5860	1
477	20230922	103700	27092330	5880	5880	5880	5880	1
478	20230922	103600	27086450	5880	5880	5880	5880	10
479	20230922	103500	27027650	5860	5860	5860	5860	0
480	20230922	103400	27027650	5860	5860	5860	5860	0
481	20230922	103300	27027650	5860	5860	5860	5860	0
482	20230922	103200	27027650	5860	5860	5860	5860	0
483	20230922	103100	27027650	5860	5880	5880	5860	82
484	20230922	103000	26546130	5880	5880	5880	5880	0
485	20230922	102900	26546130	5880	5880	5880	5880	0
486	20230922	102800	26546130	5880	5880	5880	5880	0
487	20230922	102700	26546130	5880	5880	5880	5880	0
488	20230922	102600	26546130	5880	5880	5880	5880	0
489	20230922	102500	26546130	5880	5880	5880	5880	30
490	20230922	102400	26369730	5880	5880	5880	5880	10
491	20230922	102300	26310930	5870	5870	5870	5870	0
492	20230922	102200	26310930	5870	5870	5870	5870	0
493	20230922	102100	26310930	5870	5870	5870	5870	0
494	20230922	102000	26310930	5870	5870	5870	5870	0
495	20230922	101900	26310930	5870	5870	5870	5870	5
496	20230922	101800	26281580	5880	5880	5880	5880	1
497	20230922	101700	26275700	5870	5870	5870	5870	0
498	20230922	101600	26275700	5870	5870	5870	5870	0
499	20230922	101500	26275700	5870	5870	5870	5870	0
500	20230922	101400	26275700	5870	5870	5870	5870	24
501	20230922	101300	26134820	5860	5860	5860	5860	0
502	20230922	101200	26134820	5860	5860	5860	5860	0
503	20230922	101100	26134820	5860	5860	5860	5860	0
504	20230922	101000	26134820	5860	5860	5860	5860	0
505	20230922	100900	26134820	5860	5860	5860	5860	0
506	20230922	100800	26134820	5860	5860	5860	5860	0
507	20230922	100700	26134820	5860	5860	5860	5860	0
508	20230922	100600	26134820	5860	5860	5860	5860	0
509	20230922	100500	26134820	5860	5860	5860	5860	0
510	20230922	100400	26134820	5860	5860	5860	5860	0
511	20230922	100300	26134820	5860	5860	5860	5860	0
512	20230922	100200	26134820	5860	5860	5860	5860	18
513	20230922	100100	26029340	5880	5880	5880	5880	0
514	20230922	100000	26029340	5880	5880	5880	5880	4
515	20230922	095900	26005820	5880	5880	5880	5880	0
516	20230922	095800	26005820	5880	5880	5880	5880	0
517	20230922	095700	26005820	5880	5880	5880	5880	0
518	20230922	095600	26005820	5880	5880	5880	5880	5
519	20230922	095500	25976420	5870	5870	5870	5870	0
520	20230922	095400	25976420	5870	5880	5880	5870	181
521	20230922	095300	24912480	5880	5880	5880	5880	3
522	20230922	095200	24894840	5880	5880	5880	5880	0
523	20230922	095100	24894840	5880	5880	5880	5880	0
524	20230922	095000	24894840	5880	5880	5880	5880	248
525	20230922	094900	23436600	5890	5890	5890	5890	0
526	20230922	094800	23436600	5890	5890	5890	5890	0
527	20230922	094700	23436600	5890	5890	5890	5890	0
528	20230922	094600	23436600	5890	5890	5890	5890	91
529	20230922	094500	22900610	5930	5930	5930	5930	1
530	20230922	094400	22894680	5930	5930	5930	5930	1
531	20230922	094300	22888750	5890	5890	5890	5890	3
532	20230922	094200	22871080	5890	5890	5890	5890	11
533	20230922	094100	22806290	5940	5940	5940	5940	0
534	20230922	094000	22806290	5940	5940	5940	5940	0
535	20230922	093900	22806290	5940	5940	5940	5940	1
536	20230922	093800	22800350	5940	5900	5940	5900	155
537	20230922	093700	21885810	5970	5970	5970	5970	0
538	20230922	093600	21885810	5970	5970	5970	5970	0
539	20230922	093500	21885810	5970	5970	5970	5970	0
540	20230922	093400	21885810	5970	5940	5970	5860	1842
541	20230922	093300	11029830	5940	5900	5940	5900	84
542	20230922	093200	10534190	5900	5900	5900	5900	1
543	20230922	093100	10528290	5900	5880	5900	5880	78
544	20230922	093000	10069550	5900	5900	5900	5900	0
545	20230922	092900	10069550	5900	5900	5900	5900	0
546	20230922	092800	10069550	5900	5900	5900	5900	137
547	20230922	092700	9261250	5940	5940	5940	5940	0
548	20230922	092600	9261250	5940	5940	5940	5940	1
549	20230922	092500	9255310	5950	5950	5950	5950	0
550	20230922	092400	9255310	5950	5950	5950	5950	0
551	20230922	092300	9255310	5950	5950	5950	5950	0
552	20230922	092200	9255310	5950	5950	5950	5950	0
553	20230922	092100	9255310	5950	5950	5950	5950	0
554	20230922	092000	9255310	5950	5950	5950	5950	0
555	20230922	091900	9255310	5950	5950	5950	5950	0
556	20230922	091800	9255310	5950	5900	5950	5900	369
557	20230922	091700	7074760	5950	5950	5950	5950	0
558	20230922	091600	7074760	5950	5950	5950	5950	2
559	20230922	091500	7062860	5950	5950	5950	5950	0
560	20230922	091400	7062860	5950	5950	5950	5950	0
561	20230922	091300	7062860	5950	5950	5950	5950	0
562	20230922	091200	7062860	5950	5950	5950	5950	1
563	20230922	091100	7056910	5950	5950	5950	5950	0
564	20230922	091000	7056910	5950	5950	5950	5950	4
565	20230922	090900	7033110	5970	5860	5970	5860	600
566	20230922	090800	3505500	5860	5860	5860	5860	0
567	20230922	090700	3505500	5860	5860	5860	5860	1
568	20230922	090600	3499640	5870	5870	5870	5870	29
569	20230922	090500	3329410	5870	5870	5870	5870	0
570	20230922	090400	3329410	5870	5870	5870	5870	0
571	20230922	090300	3329410	5870	5870	5870	5870	17
572	20230922	090200	3229620	5850	5850	5850	5850	0
573	20230922	090100	3229620	5850	5850	5850	5850	4
574	20230922	090000	3206220	5920	5850	5920	5850	548