KissMeData/012700/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	185200	213441220	5820	5820	5820	5820	705
3	20230913	185100	213441220	5820	5820	5820	5820	0
4	20230913	185000	213441220	5820	5820	5820	5820	0
5	20230913	184900	213441220	5820	5820	5820	5820	0
6	20230913	184800	213441220	5820	5820	5820	5820	0
7	20230913	184700	213441220	5820	5820	5820	5820	0
8	20230913	184600	213441220	5820	5820	5820	5820	0
9	20230913	184500	213441220	5820	5820	5820	5820	0
10	20230913	184400	213441220	5820	5820	5820	5820	0
11	20230913	184300	213441220	5820	5820	5820	5820	0
12	20230913	184200	213441220	5820	5820	5820	5820	0
13	20230913	184100	213441220	5820	5820	5820	5820	0
14	20230913	184000	213441220	5820	5820	5820	5820	0
15	20230913	183900	213441220	5820	5820	5820	5820	0
16	20230913	183800	213441220	5820	5820	5820	5820	0
17	20230913	183700	213441220	5820	5820	5820	5820	0
18	20230913	183600	213441220	5820	5820	5820	5820	0
19	20230913	183500	213441220	5820	5820	5820	5820	0
20	20230913	183400	213441220	5820	5820	5820	5820	0
21	20230913	183300	213441220	5820	5820	5820	5820	0
22	20230913	183200	213441220	5820	5820	5820	5820	0
23	20230913	183100	213441220	5820	5820	5820	5820	0
24	20230913	183000	213441220	5820	5820	5820	5820	0
25	20230913	182900	213441220	5820	5820	5820	5820	0
26	20230913	182800	213441220	5820	5820	5820	5820	0
27	20230913	182700	213441220	5820	5820	5820	5820	0
28	20230913	182600	213441220	5820	5820	5820	5820	0
29	20230913	182500	213441220	5820	5820	5820	5820	0
30	20230913	182400	213441220	5820	5820	5820	5820	0
31	20230913	182300	213441220	5820	5820	5820	5820	0
32	20230913	182200	213441220	5820	5820	5820	5820	705
33	20230913	182100	213441220	5820	5820	5820	5820	0
34	20230913	182000	213441220	5820	5820	5820	5820	0
35	20230913	181900	213441220	5820	5820	5820	5820	0
36	20230913	181800	213441220	5820	5820	5820	5820	0
37	20230913	181700	213441220	5820	5820	5820	5820	0
38	20230913	181600	213441220	5820	5820	5820	5820	0
39	20230913	181500	213441220	5820	5820	5820	5820	0
40	20230913	181400	213441220	5820	5820	5820	5820	0
41	20230913	181300	213441220	5820	5820	5820	5820	0
42	20230913	181200	213441220	5820	5820	5820	5820	0
43	20230913	181100	213441220	5820	5820	5820	5820	0
44	20230913	181000	213441220	5820	5820	5820	5820	0
45	20230913	180900	213441220	5820	5820	5820	5820	0
46	20230913	180800	213441220	5820	5820	5820	5820	0
47	20230913	180700	213441220	5820	5820	5820	5820	0
48	20230913	180600	213441220	5820	5820	5820	5820	0
49	20230913	180500	213441220	5820	5820	5820	5820	0
50	20230913	180400	213441220	5820	5820	5820	5820	0
51	20230913	180300	213441220	5820	5820	5820	5820	0
52	20230913	180200	213441220	5820	5820	5820	5820	0
53	20230913	180100	213441220	5820	5820	5820	5820	0
54	20230913	180000	213441220	5820	5820	5820	5820	0
55	20230913	175900	213441220	5820	5820	5820	5820	0
56	20230913	175800	213441220	5820	5820	5820	5820	0
57	20230913	175700	213441220	5820	5820	5820	5820	0
58	20230913	175600	213441220	5820	5820	5820	5820	0
59	20230913	175500	213441220	5820	5820	5820	5820	0
60	20230913	175400	213441220	5820	5820	5820	5820	0
61	20230913	175300	213441220	5820	5820	5820	5820	0
62	20230913	175200	213441220	5820	5820	5820	5820	705
63	20230913	175100	213441220	5820	5820	5820	5820	0
64	20230913	175000	213441220	5820	5820	5820	5820	0
65	20230913	174900	213441220	5820	5820	5820	5820	0
66	20230913	174800	213441220	5820	5820	5820	5820	0
67	20230913	174700	213441220	5820	5820	5820	5820	0
68	20230913	174600	213441220	5820	5820	5820	5820	0
69	20230913	174500	213441220	5820	5820	5820	5820	0
70	20230913	174400	213441220	5820	5820	5820	5820	0
71	20230913	174300	213441220	5820	5820	5820	5820	0
72	20230913	174200	213441220	5820	5820	5820	5820	0
73	20230913	174100	213441220	5820	5820	5820	5820	0
74	20230913	174000	213441220	5820	5820	5820	5820	0
75	20230913	173900	213441220	5820	5820	5820	5820	0
76	20230913	173800	213441220	5820	5820	5820	5820	0
77	20230913	173700	213441220	5820	5820	5820	5820	0
78	20230913	173600	213441220	5820	5820	5820	5820	0
79	20230913	173500	213441220	5820	5820	5820	5820	0
80	20230913	173400	213441220	5820	5820	5820	5820	0
81	20230913	173300	213441220	5820	5820	5820	5820	0
82	20230913	173200	213441220	5820	5820	5820	5820	0
83	20230913	173100	213441220	5820	5820	5820	5820	0
84	20230913	173000	213441220	5820	5820	5820	5820	0
85	20230913	172900	213441220	5820	5820	5820	5820	0
86	20230913	172800	213441220	5820	5820	5820	5820	0
87	20230913	172700	213441220	5820	5820	5820	5820	0
88	20230913	172600	213441220	5820	5820	5820	5820	0
89	20230913	172500	213441220	5820	5820	5820	5820	0
90	20230913	172400	213441220	5820	5820	5820	5820	0
91	20230913	172300	213441220	5820	5820	5820	5820	0
92	20230913	172200	213441220	5820	5820	5820	5820	705
93	20230913	172100	213441220	5820	5820	5820	5820	0
94	20230913	172000	213441220	5820	5820	5820	5820	0
95	20230913	171900	213441220	5820	5820	5820	5820	0
96	20230913	171800	213441220	5820	5820	5820	5820	0
97	20230913	171700	213441220	5820	5820	5820	5820	0
98	20230913	171600	213441220	5820	5820	5820	5820	0
99	20230913	171500	213441220	5820	5820	5820	5820	0
100	20230913	171400	213441220	5820	5820	5820	5820	0
101	20230913	171300	213441220	5820	5820	5820	5820	0
102	20230913	171200	213441220	5820	5820	5820	5820	0
103	20230913	171100	213441220	5820	5820	5820	5820	0
104	20230913	171000	213441220	5820	5820	5820	5820	0
105	20230913	170900	213441220	5820	5820	5820	5820	0
106	20230913	170800	213441220	5820	5820	5820	5820	0
107	20230913	170700	213441220	5820	5820	5820	5820	0
108	20230913	170600	213441220	5820	5820	5820	5820	0
109	20230913	170500	213441220	5820	5820	5820	5820	0
110	20230913	170400	213441220	5820	5820	5820	5820	0
111	20230913	170300	213441220	5820	5820	5820	5820	0
112	20230913	170200	213441220	5820	5820	5820	5820	0
113	20230913	170100	213441220	5820	5820	5820	5820	0
114	20230913	170000	213441220	5820	5820	5820	5820	0
115	20230913	165900	213441220	5820	5820	5820	5820	0
116	20230913	165800	213441220	5820	5820	5820	5820	0
117	20230913	165700	213441220	5820	5820	5820	5820	0
118	20230913	165600	213441220	5820	5820	5820	5820	0
119	20230913	165500	213441220	5820	5820	5820	5820	0
120	20230913	165400	213441220	5820	5820	5820	5820	0
121	20230913	165300	213441220	5820	5820	5820	5820	0
122	20230913	165200	213441220	5820	5820	5820	5820	705
123	20230913	165100	213441220	5820	5820	5820	5820	0
124	20230913	165000	213441220	5820	5820	5820	5820	0
125	20230913	164900	213441220	5820	5820	5820	5820	0
126	20230913	164800	213441220	5820	5820	5820	5820	0
127	20230913	164700	213441220	5820	5820	5820	5820	0
128	20230913	164600	213441220	5820	5820	5820	5820	0
129	20230913	164500	213441220	5820	5820	5820	5820	0
130	20230913	164400	213441220	5820	5820	5820	5820	0
131	20230913	164300	213441220	5820	5820	5820	5820	0
132	20230913	164200	213441220	5820	5820	5820	5820	0
133	20230913	164100	213441220	5820	5820	5820	5820	0
134	20230913	164000	213441220	5820	5820	5820	5820	0
135	20230913	163900	213441220	5820	5820	5820	5820	0
136	20230913	163800	213441220	5820	5820	5820	5820	0
137	20230913	163700	213441220	5820	5820	5820	5820	0
138	20230913	163600	213441220	5820	5820	5820	5820	0
139	20230913	163500	213441220	5820	5820	5820	5820	0
140	20230913	163400	213441220	5820	5820	5820	5820	0
141	20230913	163300	213441220	5820	5820	5820	5820	0
142	20230913	163200	213441220	5820	5820	5820	5820	0
143	20230913	163100	213441220	5820	5820	5820	5820	0
144	20230913	163000	213441220	5820	5820	5820	5820	0
145	20230913	162900	213441220	5820	5820	5820	5820	0
146	20230913	162800	213441220	5820	5820	5820	5820	0
147	20230913	162700	213441220	5820	5820	5820	5820	0
148	20230913	162600	213441220	5820	5820	5820	5820	0
149	20230913	162500	213441220	5820	5820	5820	5820	0
150	20230913	162400	213441220	5820	5820	5820	5820	0
151	20230913	162300	213441220	5820	5820	5820	5820	0
152	20230913	162200	213441220	5820	5820	5820	5820	705
153	20230913	162100	213441220	5820	5820	5820	5820	0
154	20230913	162000	213441220	5820	5820	5820	5820	0
155	20230913	161900	213441220	5820	5820	5820	5820	0
156	20230913	161800	213441220	5820	5820	5820	5820	0
157	20230913	161700	213441220	5820	5820	5820	5820	0
158	20230913	161600	213441220	5820	5820	5820	5820	0
159	20230913	161500	213441220	5820	5820	5820	5820	0
160	20230913	161400	213441220	5820	5820	5820	5820	0
161	20230913	161300	213441220	5820	5820	5820	5820	0
162	20230913	161200	213441220	5820	5820	5820	5820	0
163	20230913	161100	213441220	5820	5820	5820	5820	0
164	20230913	161000	213441220	5820	5820	5820	5820	0
165	20230913	160900	213441220	5820	5820	5820	5820	0
166	20230913	160800	213441220	5820	5820	5820	5820	0
167	20230913	160700	213441220	5820	5820	5820	5820	0
168	20230913	160600	213441220	5820	5820	5820	5820	0
169	20230913	160500	213441220	5820	5820	5820	5820	0
170	20230913	160400	213441220	5820	5820	5820	5820	0
171	20230913	160300	213441220	5820	5820	5820	5820	0
172	20230913	160200	213441220	5820	5820	5820	5820	0
173	20230913	160100	213441220	5820	5820	5820	5820	0
174	20230913	160000	213441220	5820	5820	5820	5820	0
175	20230913	155900	213441220	5820	5820	5820	5820	0
176	20230913	155800	213441220	5820	5820	5820	5820	0
177	20230913	155700	213441220	5820	5820	5820	5820	0
178	20230913	155600	213441220	5820	5820	5820	5820	0
179	20230913	155500	213441220	5820	5820	5820	5820	0
180	20230913	155400	213441220	5820	5820	5820	5820	0
181	20230913	155300	213441220	5820	5820	5820	5820	0
182	20230913	155200	213441220	5820	5820	5820	5820	705
183	20230913	155100	213441220	5820	5820	5820	5820	0
184	20230913	155000	213441220	5820	5820	5820	5820	0
185	20230913	154900	213441220	5820	5820	5820	5820	0
186	20230913	154800	213441220	5820	5820	5820	5820	0
187	20230913	154700	213441220	5820	5820	5820	5820	0
188	20230913	154600	213441220	5820	5820	5820	5820	0
189	20230913	154500	213441220	5820	5820	5820	5820	0
190	20230913	154400	213441220	5820	5820	5820	5820	0
191	20230913	154300	213441220	5820	5820	5820	5820	0
192	20230913	154200	213441220	5820	5820	5820	5820	0
193	20230913	154100	213441220	5820	5820	5820	5820	0
194	20230913	154000	213441220	5820	5820	5820	5820	0
195	20230913	153900	213441220	5820	5820	5820	5820	0
196	20230913	153800	213441220	5820	5820	5820	5820	0
197	20230913	153700	213441220	5820	5820	5820	5820	0
198	20230913	153600	213441220	5820	5820	5820	5820	0
199	20230913	153500	213441220	5820	5820	5820	5820	0
200	20230913	153400	213441220	5820	5820	5820	5820	0
201	20230913	153300	213441220	5820	5820	5820	5820	0
202	20230913	153200	213441220	5820	5820	5820	5820	0
203	20230913	153100	213441220	5820	5820	5820	5820	0
204	20230913	153000	213441220	5820	5820	5820	5820	705
205	20230913	152900	209338120	5820	5820	5820	5820	0
206	20230913	152800	209338120	5820	5820	5820	5820	0
207	20230913	152700	209338120	5820	5820	5820	5820	0
208	20230913	152600	209338120	5820	5820	5820	5820	0
209	20230913	152500	209338120	5820	5820	5820	5820	0
210	20230913	152400	209338120	5820	5820	5820	5820	0
211	20230913	152300	209338120	5820	5820	5820	5820	0
212	20230913	152200	209338120	5820	5820	5820	5820	0
213	20230913	152100	209338120	5820	5820	5820	5820	0
214	20230913	152000	209338120	5820	5820	5820	5820	0
215	20230913	151900	209338120	5820	5820	5820	5820	0
216	20230913	151800	209338120	5820	5820	5820	5820	0
217	20230913	151700	209338120	5820	5820	5820	5820	400
218	20230913	151600	207010120	5820	5830	5830	5820	408
219	20230913	151500	204633560	5830	5830	5830	5830	0
220	20230913	151400	204633560	5830	5830	5830	5830	6650
221	20230913	151300	165864060	5840	5840	5840	5840	1
222	20230913	151200	165858220	5830	5830	5830	5830	0
223	20230913	151100	165858220	5830	5840	5840	5830	2
224	20230913	151000	165846550	5830	5830	5830	5830	0
225	20230913	150900	165846550	5830	5830	5830	5830	14
226	20230913	150800	165764930	5830	5830	5830	5830	2
227	20230913	150700	165753270	5830	5830	5830	5830	0
228	20230913	150600	165753270	5830	5830	5830	5830	20
229	20230913	150500	165636670	5830	5830	5830	5830	2
230	20230913	150400	165625010	5830	5830	5830	5830	15
231	20230913	150300	165537560	5830	5830	5830	5830	50
232	20230913	150200	165246060	5830	5830	5830	5830	129
233	20230913	150100	164493990	5830	5830	5830	5830	0
234	20230913	150000	164493990	5830	5830	5830	5830	0
235	20230913	145900	164493990	5830	5830	5830	5830	3500
236	20230913	145800	144088990	5840	5840	5840	5840	3
237	20230913	145700	144071470	5840	5840	5840	5840	0
238	20230913	145600	144071470	5840	5840	5840	5840	0
239	20230913	145500	144071470	5840	5840	5840	5840	0
240	20230913	145400	144071470	5840	5840	5840	5840	1
241	20230913	145300	144065630	5830	5830	5830	5830	0
242	20230913	145200	144065630	5830	5830	5830	5830	0
243	20230913	145100	144065630	5830	5830	5830	5830	3429
244	20230913	145000	124074560	5830	5830	5830	5830	0
245	20230913	144900	124074560	5830	5830	5830	5830	1060
246	20230913	144800	117894760	5830	5830	5830	5830	5
247	20230913	144700	117865610	5830	5830	5830	5830	11
248	20230913	144600	117801480	5830	5830	5830	5830	0
249	20230913	144500	117801480	5830	5830	5830	5830	605
250	20230913	144400	114274330	5830	5830	5830	5830	0
251	20230913	144300	114274330	5830	5830	5830	5830	50
252	20230913	144200	113982830	5830	5830	5830	5830	1302
253	20230913	144100	106392170	5840	5840	5840	5840	0
254	20230913	144000	106392170	5840	5840	5840	5840	0
255	20230913	143900	106392170	5840	5840	5840	5840	0
256	20230913	143800	106392170	5840	5840	5840	5840	17
257	20230913	143700	106292890	5840	5840	5840	5840	1
258	20230913	143600	106287050	5840	5840	5840	5840	1
259	20230913	143500	106281210	5840	5840	5840	5840	0
260	20230913	143400	106281210	5840	5840	5840	5840	0
261	20230913	143300	106281210	5840	5840	5840	5840	0
262	20230913	143200	106281210	5840	5840	5840	5840	0
263	20230913	143100	106281210	5840	5840	5840	5840	5
264	20230913	143000	106252010	5840	5840	5840	5840	0
265	20230913	142900	106252010	5840	5840	5840	5840	1
266	20230913	142800	106246170	5840	5840	5840	5840	0
267	20230913	142700	106246170	5840	5840	5840	5840	0
268	20230913	142600	106246170	5840	5840	5840	5840	0
269	20230913	142500	106246170	5840	5840	5840	5840	0
270	20230913	142400	106246170	5840	5840	5840	5840	1
271	20230913	142300	106240330	5840	5840	5840	5840	14
272	20230913	142200	106158570	5840	5840	5840	5840	0
273	20230913	142100	106158570	5840	5840	5840	5840	0
274	20230913	142000	106158570	5840	5840	5840	5840	0
275	20230913	141900	106158570	5840	5840	5840	5840	0
276	20230913	141800	106158570	5840	5840	5840	5840	0
277	20230913	141700	106158570	5840	5840	5840	5840	0
278	20230913	141600	106158570	5840	5840	5840	5840	0
279	20230913	141500	106158570	5840	5840	5840	5840	0
280	20230913	141400	106158570	5840	5840	5840	5840	0
281	20230913	141300	106158570	5840	5840	5840	5840	1
282	20230913	141200	106152730	5830	5830	5830	5830	0
283	20230913	141100	106152730	5830	5830	5830	5830	0
284	20230913	141000	106152730	5830	5830	5830	5830	0
285	20230913	140900	106152730	5830	5840	5840	5830	308
286	20230913	140800	104357010	5840	5840	5840	5840	0
287	20230913	140700	104357010	5840	5840	5840	5840	0
288	20230913	140600	104357010	5840	5840	5840	5840	0
289	20230913	140500	104357010	5840	5840	5840	5840	0
290	20230913	140400	104357010	5840	5840	5840	5840	10
291	20230913	140300	104298610	5840	5840	5840	5840	6
292	20230913	140200	104263570	5840	5840	5840	5840	0
293	20230913	140100	104263570	5840	5840	5840	5840	51
294	20230913	140000	103965730	5840	5840	5840	5840	2
295	20230913	135900	103954050	5830	5830	5830	5830	0
296	20230913	135800	103954050	5830	5830	5830	5830	0
297	20230913	135700	103954050	5830	5840	5840	5830	732
298	20230913	135600	99683490	5840	5840	5840	5840	400
299	20230913	135500	97347490	5840	5840	5840	5840	0
300	20230913	135400	97347490	5840	5840	5840	5840	0
301	20230913	135300	97347490	5840	5840	5840	5840	0
302	20230913	135200	97347490	5840	5840	5840	5840	2
303	20230913	135100	97335810	5840	5840	5840	5840	0
304	20230913	135000	97335810	5840	5840	5840	5840	0
305	20230913	134900	97335810	5840	5840	5840	5840	0
306	20230913	134800	97335810	5840	5840	5840	5840	203
307	20230913	134700	96150290	5850	5850	5850	5850	0
308	20230913	134600	96150290	5850	5850	5850	5850	20
309	20230913	134500	96033290	5850	5850	5850	5850	4
310	20230913	134400	96009890	5840	5840	5840	5840	1456
311	20230913	134300	87506850	5840	5840	5840	5840	0
312	20230913	134200	87506850	5840	5840	5840	5840	101
313	20230913	134100	86917010	5840	5840	5840	5840	0
314	20230913	134000	86917010	5840	5840	5840	5840	20
315	20230913	133900	86800210	5840	5840	5840	5840	2
316	20230913	133800	86788530	5840	5840	5840	5840	0
317	20230913	133700	86788530	5840	5840	5840	5840	1
318	20230913	133600	86782690	5840	5840	5840	5840	0
319	20230913	133500	86782690	5840	5840	5840	5840	1
320	20230913	133400	86776850	5840	5840	5840	5840	10
321	20230913	133300	86718450	5840	5840	5840	5840	0
322	20230913	133200	86718450	5840	5840	5840	5840	1
323	20230913	133100	86712610	5830	5830	5830	5830	0
324	20230913	133000	86712610	5830	5830	5830	5830	0
325	20230913	132900	86712610	5830	5830	5830	5830	0
326	20230913	132800	86712610	5830	5830	5830	5830	0
327	20230913	132700	86712610	5830	5830	5830	5830	100
328	20230913	132600	86129610	5830	5840	5840	5830	206
329	20230913	132500	84928410	5840	5840	5840	5840	0
330	20230913	132400	84928410	5840	5840	5840	5840	0
331	20230913	132300	84928410	5840	5840	5840	5840	0
332	20230913	132200	84928410	5840	5840	5840	5840	1
333	20230913	132100	84922570	5840	5840	5840	5840	0
334	20230913	132000	84922570	5840	5840	5840	5840	5
335	20230913	131900	84893370	5840	5840	5840	5840	0
336	20230913	131800	84893370	5840	5840	5840	5840	7
337	20230913	131700	84852490	5840	5840	5840	5840	0
338	20230913	131600	84852490	5840	5840	5840	5840	0
339	20230913	131500	84852490	5840	5840	5840	5840	1
340	20230913	131400	84846650	5840	5840	5840	5840	0
341	20230913	131300	84846650	5840	5840	5840	5840	0
342	20230913	131200	84846650	5840	5840	5840	5840	0
343	20230913	131100	84846650	5840	5840	5840	5840	0
344	20230913	131000	84846650	5840	5840	5840	5840	0
345	20230913	130900	84846650	5840	5840	5840	5840	10
346	20230913	130800	84788250	5840	5840	5840	5840	0
347	20230913	130700	84788250	5840	5840	5840	5840	60
348	20230913	130600	84437850	5840	5840	5840	5840	0
349	20230913	130500	84437850	5840	5840	5840	5840	0
350	20230913	130400	84437850	5840	5840	5840	5840	0
351	20230913	130300	84437850	5840	5840	5840	5840	1
352	20230913	130200	84432010	5840	5840	5840	5840	0
353	20230913	130100	84432010	5840	5840	5840	5840	0
354	20230913	130000	84432010	5840	5840	5840	5840	0
355	20230913	125900	84432010	5840	5840	5840	5840	50
356	20230913	125800	84140010	5830	5830	5830	5830	0
357	20230913	125700	84140010	5830	5830	5830	5830	0
358	20230913	125600	84140010	5830	5830	5830	5830	0
359	20230913	125500	84140010	5830	5830	5830	5830	0
360	20230913	125400	84140010	5830	5830	5830	5830	0
361	20230913	125300	84140010	5830	5830	5830	5830	0
362	20230913	125200	84140010	5830	5830	5830	5830	0
363	20230913	125100	84140010	5830	5830	5830	5830	384
364	20230913	125000	81901290	5840	5840	5840	5840	6
365	20230913	124900	81866250	5840	5840	5840	5840	1
366	20230913	124800	81860410	5840	5840	5840	5840	2
367	20230913	124700	81848730	5840	5840	5840	5840	0
368	20230913	124600	81848730	5840	5840	5840	5840	1
369	20230913	124500	81842890	5840	5840	5840	5840	2
370	20230913	124400	81831210	5840	5840	5840	5840	0
371	20230913	124300	81831210	5840	5840	5840	5840	4
372	20230913	124200	81807850	5830	5830	5830	5830	0
373	20230913	124100	81807850	5830	5830	5830	5830	13
374	20230913	124000	81732060	5830	5830	5830	5830	0
375	20230913	123900	81732060	5830	5830	5830	5830	100
376	20230913	123800	81149060	5840	5840	5840	5840	0
377	20230913	123700	81149060	5840	5840	5840	5840	0
378	20230913	123600	81149060	5840	5840	5840	5840	0
379	20230913	123500	81149060	5840	5840	5840	5840	20
380	20230913	123400	81032260	5840	5840	5840	5840	1
381	20230913	123300	81026420	5840	5840	5840	5840	1
382	20230913	123200	81020580	5840	5840	5840	5840	1
383	20230913	123100	81014740	5840	5840	5840	5840	0
384	20230913	123000	81014740	5840	5840	5840	5840	5
385	20230913	122900	80985540	5840	5840	5840	5840	0
386	20230913	122800	80985540	5840	5840	5840	5840	5
387	20230913	122700	80956340	5830	5830	5830	5830	8
388	20230913	122600	80909700	5830	5830	5830	5830	0
389	20230913	122500	80909700	5830	5830	5830	5830	0
390	20230913	122400	80909700	5830	5830	5830	5830	521
391	20230913	122300	77872270	5830	5830	5830	5830	100
392	20230913	122200	77289270	5830	5830	5830	5830	0
393	20230913	122100	77289270	5830	5830	5830	5830	0
394	20230913	122000	77289270	5830	5830	5830	5830	23
395	20230913	121900	77155180	5830	5830	5830	5830	0
396	20230913	121800	77155180	5830	5830	5830	5830	0
397	20230913	121700	77155180	5830	5830	5830	5830	0
398	20230913	121600	77155180	5830	5830	5830	5830	0
399	20230913	121500	77155180	5830	5830	5830	5830	0
400	20230913	121400	77155180	5830	5830	5830	5830	0
401	20230913	121300	77155180	5830	5830	5830	5830	0
402	20230913	121200	77155180	5830	5830	5830	5830	0
403	20230913	121100	77155180	5830	5830	5830	5830	5
404	20230913	121000	77126030	5840	5840	5840	5840	0
405	20230913	120900	77126030	5840	5840	5840	5840	0
406	20230913	120800	77126030	5840	5840	5840	5840	0
407	20230913	120700	77126030	5840	5840	5840	5840	0
408	20230913	120600	77126030	5840	5840	5840	5840	0
409	20230913	120500	77126030	5840	5840	5840	5840	0
410	20230913	120400	77126030	5840	5840	5840	5840	0
411	20230913	120300	77126030	5840	5840	5840	5840	0
412	20230913	120200	77126030	5840	5840	5840	5840	1
413	20230913	120100	77120190	5840	5840	5840	5840	1
414	20230913	120000	77114350	5840	5840	5840	5840	0
415	20230913	115900	77114350	5840	5840	5840	5840	0
416	20230913	115800	77114350	5840	5840	5840	5840	200
417	20230913	115700	75946350	5840	5840	5840	5840	0
418	20230913	115600	75946350	5840	5830	5840	5830	126
419	20230913	115500	75210770	5840	5840	5840	5840	1
420	20230913	115400	75204930	5830	5830	5830	5830	0
421	20230913	115300	75204930	5830	5830	5830	5830	0
422	20230913	115200	75204930	5830	5830	5830	5830	0
423	20230913	115100	75204930	5830	5830	5830	5830	30
424	20230913	115000	75030030	5840	5840	5840	5840	0
425	20230913	114900	75030030	5840	5840	5840	5840	0
426	20230913	114800	75030030	5840	5840	5840	5840	1
427	20230913	114700	75024190	5830	5830	5830	5830	0
428	20230913	114600	75024190	5830	5840	5840	5830	105
429	20230913	114500	74411990	5840	5840	5840	5840	1
430	20230913	114400	74406150	5840	5840	5840	5840	0
431	20230913	114300	74406150	5840	5840	5840	5840	3
432	20230913	114200	74388630	5840	5840	5840	5840	2
433	20230913	114100	74376950	5840	5840	5840	5840	0
434	20230913	114000	74376950	5840	5840	5840	5840	31
435	20230913	113900	74195910	5840	5840	5840	5840	0
436	20230913	113800	74195910	5840	5840	5840	5840	0
437	20230913	113700	74195910	5840	5840	5840	5840	20
438	20230913	113600	74079110	5840	5840	5840	5840	2
439	20230913	113500	74067430	5840	5840	5840	5840	1
440	20230913	113400	74061590	5830	5830	5830	5830	120
441	20230913	113300	73361990	5830	5830	5830	5830	0
442	20230913	113200	73361990	5830	5830	5830	5830	1
443	20230913	113100	73356160	5840	5840	5840	5840	0
444	20230913	113000	73356160	5840	5840	5840	5840	0
445	20230913	112900	73356160	5840	5840	5840	5840	1
446	20230913	112800	73350320	5830	5830	5830	5830	0
447	20230913	112700	73350320	5830	5830	5830	5830	0
448	20230913	112600	73350320	5830	5830	5830	5830	1
449	20230913	112500	73344490	5830	5830	5830	5830	0
450	20230913	112400	73344490	5830	5830	5830	5830	0
451	20230913	112300	73344490	5830	5830	5830	5830	25
452	20230913	112200	73198740	5840	5840	5840	5840	70
453	20230913	112100	72789940	5840	5840	5840	5840	0
454	20230913	112000	72789940	5840	5840	5840	5840	0
455	20230913	111900	72789940	5840	5840	5840	5840	0
456	20230913	111800	72789940	5840	5840	5840	5840	1
457	20230913	111700	72784100	5840	5840	5840	5840	0
458	20230913	111600	72784100	5840	5840	5840	5840	5
459	20230913	111500	72754900	5830	5830	5830	5830	0
460	20230913	111400	72754900	5830	5830	5830	5830	0
461	20230913	111300	72754900	5830	5830	5830	5830	0
462	20230913	111200	72754900	5830	5830	5830	5830	0
463	20230913	111100	72754900	5830	5830	5830	5830	9
464	20230913	111000	72702430	5830	5830	5830	5830	0
465	20230913	110900	72702430	5830	5830	5830	5830	2
466	20230913	110800	72690770	5830	5830	5830	5830	28
467	20230913	110700	72527530	5840	5840	5840	5840	2
468	20230913	110600	72515850	5840	5840	5840	5840	0
469	20230913	110500	72515850	5840	5840	5840	5840	130
470	20230913	110400	71756650	5850	5850	5850	5850	0
471	20230913	110300	71756650	5850	5850	5850	5850	21
472	20230913	110200	71633800	5850	5850	5850	5850	0
473	20230913	110100	71633800	5850	5850	5850	5850	0
474	20230913	110000	71633800	5850	5850	5850	5850	0
475	20230913	105900	71633800	5850	5850	5850	5850	1
476	20230913	105800	71627950	5850	5850	5850	5850	0
477	20230913	105700	71627950	5850	5850	5850	5850	0
478	20230913	105600	71627950	5850	5850	5850	5850	0
479	20230913	105500	71627950	5850	5850	5850	5850	0
480	20230913	105400	71627950	5850	5850	5850	5850	0
481	20230913	105300	71627950	5850	5850	5850	5850	0
482	20230913	105200	71627950	5850	5840	5850	5840	26
483	20230913	105100	71475960	5850	5850	5850	5850	4
484	20230913	105000	71452560	5850	5850	5850	5850	0
485	20230913	104900	71452560	5850	5850	5850	5850	0
486	20230913	104800	71452560	5850	5850	5850	5850	0
487	20230913	104700	71452560	5850	5850	5850	5850	0
488	20230913	104600	71452560	5850	5850	5850	5850	0
489	20230913	104500	71452560	5850	5840	5850	5840	2000
490	20230913	104400	59768180	5830	5830	5830	5830	104
491	20230913	104300	59161860	5830	5830	5830	5830	0
492	20230913	104200	59161860	5830	5830	5830	5830	29
493	20230913	104100	58992790	5840	5840	5840	5840	1
494	20230913	104000	58986950	5830	5830	5830	5820	984
495	20230913	103900	53250330	5830	5830	5830	5830	11
496	20230913	103800	53186200	5830	5830	5830	5830	0
497	20230913	103700	53186200	5830	5830	5830	5830	0
498	20230913	103600	53186200	5830	5830	5830	5830	2
499	20230913	103500	53174540	5830	5830	5830	5830	0
500	20230913	103400	53174540	5830	5830	5830	5830	5
501	20230913	103300	53145390	5830	5830	5830	5830	86
502	20230913	103200	52644010	5830	5830	5830	5830	0
503	20230913	103100	52644010	5830	5830	5830	5830	771
504	20230913	103000	48149080	5830	5830	5830	5830	14
505	20230913	102900	48067460	5830	5830	5830	5830	0
506	20230913	102800	48067460	5830	5830	5830	5830	0
507	20230913	102700	48067460	5830	5830	5830	5830	0
508	20230913	102600	48067460	5830	5830	5830	5830	5
509	20230913	102500	48038310	5830	5830	5830	5830	5
510	20230913	102400	48009160	5830	5830	5830	5830	0
511	20230913	102300	48009160	5830	5830	5830	5830	10
512	20230913	102200	47950860	5830	5830	5830	5830	0
513	20230913	102100	47950860	5830	5830	5830	5830	10
514	20230913	102000	47892560	5830	5830	5830	5830	20
515	20230913	101900	47775960	5820	5820	5820	5820	0
516	20230913	101800	47775960	5820	5820	5820	5820	0
517	20230913	101700	47775960	5820	5820	5820	5820	0
518	20230913	101600	47775960	5820	5820	5820	5820	4
519	20230913	101500	47752680	5830	5830	5830	5830	2
520	20230913	101400	47741020	5830	5830	5830	5830	0
521	20230913	101300	47741020	5830	5830	5830	5830	0
522	20230913	101200	47741020	5830	5830	5830	5830	2
523	20230913	101100	47729360	5830	5830	5830	5830	0
524	20230913	101000	47729360	5830	5830	5830	5830	2
525	20230913	100900	47717700	5840	5840	5840	5840	2
526	20230913	100800	47706020	5840	5840	5840	5840	3
527	20230913	100700	47688500	5840	5840	5840	5840	0
528	20230913	100600	47688500	5840	5840	5840	5840	0
529	20230913	100500	47688500	5840	5840	5840	5840	6
530	20230913	100400	47653460	5840	5840	5840	5840	0
531	20230913	100300	47653460	5840	5840	5840	5840	1
532	20230913	100200	47647620	5840	5840	5840	5840	2
533	20230913	100100	47635940	5840	5840	5840	5840	15
534	20230913	100000	47548340	5840	5840	5840	5840	1
535	20230913	095900	47542500	5840	5840	5840	5840	5
536	20230913	095800	47513300	5840	5840	5840	5840	10
537	20230913	095700	47454900	5840	5840	5840	5840	10
538	20230913	095600	47396500	5820	5820	5820	5820	110
539	20230913	095500	46756300	5820	5820	5820	5820	0
540	20230913	095400	46756300	5820	5820	5820	5820	60
541	20230913	095300	46407100	5810	5810	5810	5810	0
542	20230913	095200	46407100	5810	5840	5840	5810	500
543	20230913	095100	43495220	5850	5850	5850	5850	1
544	20230913	095000	43489370	5850	5850	5850	5850	0
545	20230913	094900	43489370	5850	5850	5850	5850	50
546	20230913	094800	43196870	5850	5850	5850	5850	0
547	20230913	094700	43196870	5850	5850	5850	5850	1
548	20230913	094600	43191020	5850	5850	5850	5850	1
549	20230913	094500	43185170	5850	5850	5850	5850	15
550	20230913	094400	43097420	5840	5840	5840	5840	0
551	20230913	094300	43097420	5840	5840	5840	5840	0
552	20230913	094200	43097420	5840	5840	5840	5840	0
553	20230913	094100	43097420	5840	5840	5840	5840	0
554	20230913	094000	43097420	5840	5850	5850	5840	22
555	20230913	093900	42968880	5850	5850	5850	5850	3
556	20230913	093800	42951330	5850	5850	5850	5850	1
557	20230913	093700	42945480	5850	5850	5850	5850	14
558	20230913	093600	42863580	5840	5840	5840	5840	100
559	20230913	093500	42279580	5840	5830	5840	5800	2214
560	20230913	093400	29413520	5840	5840	5840	5840	2
561	20230913	093300	29401840	5840	5840	5840	5840	3
562	20230913	093200	29384320	5840	5840	5840	5840	0
563	20230913	093100	29384320	5840	5840	5840	5840	20
564	20230913	093000	29267520	5840	5840	5840	5840	91
565	20230913	092900	28736080	5840	5840	5840	5840	0
566	20230913	092800	28736080	5840	5840	5840	5840	6
567	20230913	092700	28701040	5840	5840	5840	5840	49
568	20230913	092600	28414880	5840	5840	5840	5840	0
569	20230913	092500	28414880	5840	5840	5840	5840	1
570	20230913	092400	28409040	5830	5830	5830	5830	0
571	20230913	092300	28409040	5830	5840	5840	5830	70
572	20230913	092200	28000780	5840	5840	5840	5840	4
573	20230913	092100	27977420	5850	5850	5850	5850	0
574	20230913	092000	27977420	5850	5850	5850	5850	394
575	20230913	091900	25672520	5840	5840	5840	5840	459
576	20230913	091800	22991960	5850	5850	5850	5850	5
577	20230913	091700	22962710	5860	5860	5860	5860	0
578	20230913	091600	22962710	5860	5860	5860	5860	18
579	20230913	091500	22857230	5860	5860	5860	5860	1
580	20230913	091400	22851370	5860	5860	5860	5860	0
581	20230913	091300	22851370	5860	5850	5860	5850	1000
582	20230913	091200	16994390	5860	5860	5860	5860	0
583	20230913	091100	16994390	5860	5860	5860	5860	40
584	20230913	091000	16759990	5860	5860	5860	5860	5
585	20230913	090900	16730690	5860	5860	5860	5860	0
586	20230913	090800	16730690	5860	5860	5860	5860	4
587	20230913	090700	16707250	5820	5860	5860	5820	801
588	20230913	090600	12034630	5860	5860	5860	5860	0
589	20230913	090500	12034630	5860	5860	5860	5860	180
590	20230913	090400	10979830	5850	5850	5850	5850	55
591	20230913	090300	10658080	5820	5850	5850	5820	934
592	20230913	090200	5196110	5840	5830	5840	5830	808
593	20230913	090100	481430	5800	5800	5800	5800	0
594	20230913	090000	481430	5800	5800	5800	5800	82