KissMeData/004910/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	184100	27082770	6640	6640	6640	6640	66
3	20230919	184000	27082770	6640	6640	6640	6640	0
4	20230919	183900	27082770	6640	6640	6640	6640	0
5	20230919	183800	27082770	6640	6640	6640	6640	0
6	20230919	183700	27082770	6640	6640	6640	6640	0
7	20230919	183600	27082770	6640	6640	6640	6640	0
8	20230919	183500	27082770	6640	6640	6640	6640	0
9	20230919	183400	27082770	6640	6640	6640	6640	0
10	20230919	183300	27082770	6640	6640	6640	6640	0
11	20230919	183200	27082770	6640	6640	6640	6640	0
12	20230919	183100	27082770	6640	6640	6640	6640	0
13	20230919	183000	27082770	6640	6640	6640	6640	0
14	20230919	182900	27082770	6640	6640	6640	6640	0
15	20230919	182800	27082770	6640	6640	6640	6640	0
16	20230919	182700	27082770	6640	6640	6640	6640	0
17	20230919	182600	27082770	6640	6640	6640	6640	0
18	20230919	182500	27082770	6640	6640	6640	6640	0
19	20230919	182400	27082770	6640	6640	6640	6640	0
20	20230919	182300	27082770	6640	6640	6640	6640	0
21	20230919	182200	27082770	6640	6640	6640	6640	0
22	20230919	182100	27082770	6640	6640	6640	6640	0
23	20230919	182000	27082770	6640	6640	6640	6640	0
24	20230919	181900	27082770	6640	6640	6640	6640	0
25	20230919	181800	27082770	6640	6640	6640	6640	0
26	20230919	181700	27082770	6640	6640	6640	6640	0
27	20230919	181600	27082770	6640	6640	6640	6640	0
28	20230919	181500	27082770	6640	6640	6640	6640	0
29	20230919	181400	27082770	6640	6640	6640	6640	0
30	20230919	181300	27082770	6640	6640	6640	6640	0
31	20230919	181200	27082770	6640	6640	6640	6640	0
32	20230919	181100	27082770	6640	6640	6640	6640	66
33	20230919	181000	27082770	6640	6640	6640	6640	0
34	20230919	180900	27082770	6640	6640	6640	6640	0
35	20230919	180800	27082770	6640	6640	6640	6640	0
36	20230919	180700	27082770	6640	6640	6640	6640	0
37	20230919	180600	27082770	6640	6640	6640	6640	0
38	20230919	180500	27082770	6640	6640	6640	6640	0
39	20230919	180400	27082770	6640	6640	6640	6640	0
40	20230919	180300	27082770	6640	6640	6640	6640	0
41	20230919	180200	27082770	6640	6640	6640	6640	0
42	20230919	180100	27082770	6640	6640	6640	6640	0
43	20230919	180000	27082770	6640	6640	6640	6640	0
44	20230919	175900	27082770	6640	6640	6640	6640	0
45	20230919	175800	27082770	6640	6640	6640	6640	0
46	20230919	175700	27082770	6640	6640	6640	6640	0
47	20230919	175600	27082770	6640	6640	6640	6640	0
48	20230919	175500	27082770	6640	6640	6640	6640	0
49	20230919	175400	27082770	6640	6640	6640	6640	0
50	20230919	175300	27082770	6640	6640	6640	6640	0
51	20230919	175200	27082770	6640	6640	6640	6640	0
52	20230919	175100	27082770	6640	6640	6640	6640	0
53	20230919	175000	27082770	6640	6640	6640	6640	0
54	20230919	174900	27082770	6640	6640	6640	6640	0
55	20230919	174800	27082770	6640	6640	6640	6640	0
56	20230919	174700	27082770	6640	6640	6640	6640	0
57	20230919	174600	27082770	6640	6640	6640	6640	0
58	20230919	174500	27082770	6640	6640	6640	6640	0
59	20230919	174400	27082770	6640	6640	6640	6640	0
60	20230919	174300	27082770	6640	6640	6640	6640	0
61	20230919	174200	27082770	6640	6640	6640	6640	0
62	20230919	174100	27082770	6640	6640	6640	6640	66
63	20230919	174000	27082770	6640	6640	6640	6640	0
64	20230919	173900	27082770	6640	6640	6640	6640	0
65	20230919	173800	27082770	6640	6640	6640	6640	0
66	20230919	173700	27082770	6640	6640	6640	6640	0
67	20230919	173600	27082770	6640	6640	6640	6640	0
68	20230919	173500	27082770	6640	6640	6640	6640	0
69	20230919	173400	27082770	6640	6640	6640	6640	0
70	20230919	173300	27082770	6640	6640	6640	6640	0
71	20230919	173200	27082770	6640	6640	6640	6640	0
72	20230919	173100	27082770	6640	6640	6640	6640	0
73	20230919	173000	27082770	6640	6640	6640	6640	0
74	20230919	172900	27082770	6640	6640	6640	6640	0
75	20230919	172800	27082770	6640	6640	6640	6640	0
76	20230919	172700	27082770	6640	6640	6640	6640	0
77	20230919	172600	27082770	6640	6640	6640	6640	0
78	20230919	172500	27082770	6640	6640	6640	6640	0
79	20230919	172400	27082770	6640	6640	6640	6640	0
80	20230919	172300	27082770	6640	6640	6640	6640	0
81	20230919	172200	27082770	6640	6640	6640	6640	0
82	20230919	172100	27082770	6640	6640	6640	6640	0
83	20230919	172000	27082770	6640	6640	6640	6640	0
84	20230919	171900	27082770	6640	6640	6640	6640	0
85	20230919	171800	27082770	6640	6640	6640	6640	0
86	20230919	171700	27082770	6640	6640	6640	6640	0
87	20230919	171600	27082770	6640	6640	6640	6640	0
88	20230919	171500	27082770	6640	6640	6640	6640	0
89	20230919	171400	27082770	6640	6640	6640	6640	0
90	20230919	171300	27082770	6640	6640	6640	6640	0
91	20230919	171200	27082770	6640	6640	6640	6640	0
92	20230919	171100	27082770	6640	6640	6640	6640	66
93	20230919	171000	27082770	6640	6640	6640	6640	0
94	20230919	170900	27082770	6640	6640	6640	6640	0
95	20230919	170800	27082770	6640	6640	6640	6640	0
96	20230919	170700	27082770	6640	6640	6640	6640	0
97	20230919	170600	27082770	6640	6640	6640	6640	0
98	20230919	170500	27082770	6640	6640	6640	6640	0
99	20230919	170400	27082770	6640	6640	6640	6640	0
100	20230919	170300	27082770	6640	6640	6640	6640	0
101	20230919	170200	27082770	6640	6640	6640	6640	0
102	20230919	170100	27082770	6640	6640	6640	6640	0
103	20230919	170000	27082770	6640	6640	6640	6640	0
104	20230919	165900	27082770	6640	6640	6640	6640	0
105	20230919	165800	27082770	6640	6640	6640	6640	0
106	20230919	165700	27082770	6640	6640	6640	6640	0
107	20230919	165600	27082770	6640	6640	6640	6640	0
108	20230919	165500	27082770	6640	6640	6640	6640	0
109	20230919	165400	27082770	6640	6640	6640	6640	0
110	20230919	165300	27082770	6640	6640	6640	6640	0
111	20230919	165200	27082770	6640	6640	6640	6640	0
112	20230919	165100	27082770	6640	6640	6640	6640	0
113	20230919	165000	27082770	6640	6640	6640	6640	0
114	20230919	164900	27082770	6640	6640	6640	6640	0
115	20230919	164800	27082770	6640	6640	6640	6640	0
116	20230919	164700	27082770	6640	6640	6640	6640	0
117	20230919	164600	27082770	6640	6640	6640	6640	0
118	20230919	164500	27082770	6640	6640	6640	6640	0
119	20230919	164400	27082770	6640	6640	6640	6640	0
120	20230919	164300	27082770	6640	6640	6640	6640	0
121	20230919	164200	27082770	6640	6640	6640	6640	0
122	20230919	164100	27082770	6640	6640	6640	6640	66
123	20230919	164000	27082770	6640	6640	6640	6640	0
124	20230919	163900	27082770	6640	6640	6640	6640	0
125	20230919	163800	27082770	6640	6640	6640	6640	0
126	20230919	163700	27082770	6640	6640	6640	6640	0
127	20230919	163600	27082770	6640	6640	6640	6640	0
128	20230919	163500	27082770	6640	6640	6640	6640	0
129	20230919	163400	27082770	6640	6640	6640	6640	0
130	20230919	163300	27082770	6640	6640	6640	6640	0
131	20230919	163200	27082770	6640	6640	6640	6640	0
132	20230919	163100	27082770	6640	6640	6640	6640	0
133	20230919	163000	27082770	6640	6640	6640	6640	0
134	20230919	162900	27082770	6640	6640	6640	6640	0
135	20230919	162800	27082770	6640	6640	6640	6640	0
136	20230919	162700	27082770	6640	6640	6640	6640	0
137	20230919	162600	27082770	6640	6640	6640	6640	0
138	20230919	162500	27082770	6640	6640	6640	6640	0
139	20230919	162400	27082770	6640	6640	6640	6640	0
140	20230919	162300	27082770	6640	6640	6640	6640	0
141	20230919	162200	27082770	6640	6640	6640	6640	0
142	20230919	162100	27082770	6640	6640	6640	6640	0
143	20230919	162000	27082770	6640	6640	6640	6640	0
144	20230919	161900	27082770	6640	6640	6640	6640	0
145	20230919	161800	27082770	6640	6640	6640	6640	0
146	20230919	161700	27082770	6640	6640	6640	6640	0
147	20230919	161600	27082770	6640	6640	6640	6640	0
148	20230919	161500	27082770	6640	6640	6640	6640	0
149	20230919	161400	27082770	6640	6640	6640	6640	0
150	20230919	161300	27082770	6640	6640	6640	6640	0
151	20230919	161200	27082770	6640	6640	6640	6640	0
152	20230919	161100	27082770	6640	6640	6640	6640	66
153	20230919	161000	27082770	6640	6640	6640	6640	0
154	20230919	160900	27082770	6640	6640	6640	6640	0
155	20230919	160800	27082770	6640	6640	6640	6640	0
156	20230919	160700	27082770	6640	6640	6640	6640	0
157	20230919	160600	27082770	6640	6640	6640	6640	0
158	20230919	160500	27082770	6640	6640	6640	6640	0
159	20230919	160400	27082770	6640	6640	6640	6640	0
160	20230919	160300	27082770	6640	6640	6640	6640	0
161	20230919	160200	27082770	6640	6640	6640	6640	0
162	20230919	160100	27082770	6640	6640	6640	6640	0
163	20230919	160000	27082770	6640	6640	6640	6640	0
164	20230919	155900	27082770	6640	6640	6640	6640	0
165	20230919	155800	27082770	6640	6640	6640	6640	0
166	20230919	155700	27082770	6640	6640	6640	6640	0
167	20230919	155600	27082770	6640	6640	6640	6640	0
168	20230919	155500	27082770	6640	6640	6640	6640	0
169	20230919	155400	27082770	6640	6640	6640	6640	0
170	20230919	155300	27082770	6640	6640	6640	6640	0
171	20230919	155200	27082770	6640	6640	6640	6640	0
172	20230919	155100	27082770	6640	6640	6640	6640	0
173	20230919	155000	27082770	6640	6640	6640	6640	0
174	20230919	154900	27082770	6640	6640	6640	6640	0
175	20230919	154800	27082770	6640	6640	6640	6640	0
176	20230919	154700	27082770	6640	6640	6640	6640	0
177	20230919	154600	27082770	6640	6640	6640	6640	0
178	20230919	154500	27082770	6640	6640	6640	6640	0
179	20230919	154400	27082770	6640	6640	6640	6640	0
180	20230919	154300	27082770	6640	6640	6640	6640	0
181	20230919	154200	27082770	6640	6640	6640	6640	0
182	20230919	154100	27082770	6640	6640	6640	6640	66
183	20230919	154000	27082770	6640	6640	6640	6640	0
184	20230919	153900	27082770	6640	6640	6640	6640	0
185	20230919	153800	27082770	6640	6640	6640	6640	0
186	20230919	153700	27082770	6640	6640	6640	6640	0
187	20230919	153600	27082770	6640	6640	6640	6640	0
188	20230919	153500	27082770	6640	6640	6640	6640	0
189	20230919	153400	27082770	6640	6640	6640	6640	0
190	20230919	153300	27082770	6640	6640	6640	6640	0
191	20230919	153200	27082770	6640	6640	6640	6640	0
192	20230919	153100	27082770	6640	6640	6640	6640	0
193	20230919	153000	27082770	6640	6640	6640	6640	66
194	20230919	152900	26644530	6620	6620	6620	6620	0
195	20230919	152800	26644530	6620	6620	6620	6620	0
196	20230919	152700	26644530	6620	6620	6620	6620	0
197	20230919	152600	26644530	6620	6620	6620	6620	0
198	20230919	152500	26644530	6620	6620	6620	6620	0
199	20230919	152400	26644530	6620	6620	6620	6620	0
200	20230919	152300	26644530	6620	6620	6620	6620	0
201	20230919	152200	26644530	6620	6620	6620	6620	0
202	20230919	152100	26644530	6620	6620	6620	6620	0
203	20230919	152000	26644530	6620	6620	6620	6620	0
204	20230919	151900	26644530	6620	6620	6620	6620	1
205	20230919	151800	26637910	6620	6630	6640	6620	13
206	20230919	151700	26551700	6640	6640	6640	6640	0
207	20230919	151600	26551700	6640	6640	6640	6640	1
208	20230919	151500	26545060	6620	6620	6620	6620	14
209	20230919	151400	26452380	6620	6620	6620	6620	0
210	20230919	151300	26452380	6620	6620	6620	6620	0
211	20230919	151200	26452380	6620	6620	6620	6620	47
212	20230919	151100	26141240	6640	6640	6640	6640	0
213	20230919	151000	26141240	6640	6640	6640	6640	57
214	20230919	150900	25762760	6640	6640	6640	6640	0
215	20230919	150800	25762760	6640	6640	6640	6640	0
216	20230919	150700	25762760	6640	6640	6640	6640	5
217	20230919	150600	25729560	6640	6640	6640	6640	0
218	20230919	150500	25729560	6640	6640	6640	6640	0
219	20230919	150400	25729560	6640	6640	6640	6640	0
220	20230919	150300	25729560	6640	6640	6640	6640	16
221	20230919	150200	25623320	6620	6620	6620	6620	0
222	20230919	150100	25623320	6620	6620	6620	6620	0
223	20230919	150000	25623320	6620	6620	6620	6620	43
224	20230919	145900	25338660	6630	6630	6630	6630	10
225	20230919	145800	25272360	6630	6630	6630	6630	11
226	20230919	145700	25199430	6630	6630	6630	6630	42
227	20230919	145600	24920970	6630	6630	6630	6630	3
228	20230919	145500	24901080	6630	6630	6630	6630	0
229	20230919	145400	24901080	6630	6630	6630	6630	0
230	20230919	145300	24901080	6630	6630	6630	6630	0
231	20230919	145200	24901080	6630	6610	6630	6610	121
232	20230919	145100	24100330	6620	6620	6620	6620	0
233	20230919	145000	24100330	6620	6620	6620	6620	10
234	20230919	144900	24034130	6620	6620	6620	6620	87
235	20230919	144800	23458190	6610	6610	6610	6610	5
236	20230919	144700	23425140	6610	6610	6610	6610	0
237	20230919	144600	23425140	6610	6610	6610	6610	0
238	20230919	144500	23425140	6610	6610	6610	6610	0
239	20230919	144400	23425140	6610	6610	6610	6610	16
240	20230919	144300	23319380	6620	6620	6620	6620	0
241	20230919	144200	23319380	6620	6620	6620	6620	0
242	20230919	144100	23319380	6620	6620	6620	6620	5
243	20230919	144000	23286280	6610	6610	6610	6610	48
244	20230919	143900	22969000	6620	6620	6620	6620	100
245	20230919	143800	22307000	6610	6610	6610	6610	0
246	20230919	143700	22307000	6610	6610	6610	6610	60
247	20230919	143600	21910400	6620	6620	6620	6620	0
248	20230919	143500	21910400	6620	6620	6620	6620	0
249	20230919	143400	21910400	6620	6620	6620	6620	0
250	20230919	143300	21910400	6620	6620	6620	6620	0
251	20230919	143200	21910400	6620	6620	6620	6620	0
252	20230919	143100	21910400	6620	6630	6630	6620	573
253	20230919	143000	18116640	6630	6630	6630	6630	0
254	20230919	142900	18116640	6630	6630	6630	6630	1
255	20230919	142800	18110010	6630	6630	6630	6630	0
256	20230919	142700	18110010	6630	6630	6630	6630	0
257	20230919	142600	18110010	6630	6630	6630	6630	156
258	20230919	142500	17075730	6630	6630	6630	6630	0
259	20230919	142400	17075730	6630	6630	6630	6630	0
260	20230919	142300	17075730	6630	6630	6630	6630	0
261	20230919	142200	17075730	6630	6630	6630	6630	0
262	20230919	142100	17075730	6630	6630	6630	6630	0
263	20230919	142000	17075730	6630	6630	6630	6630	20
264	20230919	141900	16943130	6630	6630	6630	6630	0
265	20230919	141800	16943130	6630	6630	6630	6630	1
266	20230919	141700	16936500	6640	6640	6640	6640	0
267	20230919	141600	16936500	6640	6640	6640	6640	0
268	20230919	141500	16936500	6640	6640	6640	6640	1
269	20230919	141400	16929860	6640	6640	6640	6640	0
270	20230919	141300	16929860	6640	6640	6640	6640	0
271	20230919	141200	16929860	6640	6640	6640	6640	0
272	20230919	141100	16929860	6640	6640	6640	6640	0
273	20230919	141000	16929860	6640	6640	6640	6640	0
274	20230919	140900	16929860	6640	6640	6640	6640	0
275	20230919	140800	16929860	6640	6640	6640	6640	0
276	20230919	140700	16929860	6640	6640	6640	6640	1
277	20230919	140600	16923220	6650	6650	6650	6650	0
278	20230919	140500	16923220	6650	6650	6650	6650	0
279	20230919	140400	16923220	6650	6650	6650	6650	0
280	20230919	140300	16923220	6650	6650	6650	6650	0
281	20230919	140200	16923220	6650	6650	6650	6650	5
282	20230919	140100	16889970	6630	6630	6630	6630	0
283	20230919	140000	16889970	6630	6630	6630	6630	1
284	20230919	135900	16883340	6640	6640	6640	6640	0
285	20230919	135800	16883340	6640	6640	6640	6640	0
286	20230919	135700	16883340	6640	6640	6640	6640	0
287	20230919	135600	16883340	6640	6640	6640	6640	0
288	20230919	135500	16883340	6640	6640	6640	6640	0
289	20230919	135400	16883340	6640	6640	6640	6640	0
290	20230919	135300	16883340	6640	6640	6640	6640	1
291	20230919	135200	16876700	6640	6640	6640	6640	0
292	20230919	135100	16876700	6640	6640	6640	6640	0
293	20230919	135000	16876700	6640	6640	6640	6640	6
294	20230919	134900	16836860	6650	6650	6650	6650	0
295	20230919	134800	16836860	6650	6650	6650	6650	0
296	20230919	134700	16836860	6650	6650	6650	6650	0
297	20230919	134600	16836860	6650	6650	6650	6650	0
298	20230919	134500	16836860	6650	6650	6650	6650	0
299	20230919	134400	16836860	6650	6650	6650	6650	0
300	20230919	134300	16836860	6650	6650	6650	6650	1
301	20230919	134200	16830210	6650	6650	6650	6650	0
302	20230919	134100	16830210	6650	6650	6650	6650	0
303	20230919	134000	16830210	6650	6650	6650	6650	0
304	20230919	133900	16830210	6650	6650	6650	6650	0
305	20230919	133800	16830210	6650	6650	6650	6650	0
306	20230919	133700	16830210	6650	6650	6650	6650	0
307	20230919	133600	16830210	6650	6650	6650	6650	1
308	20230919	133500	16823560	6650	6650	6650	6650	0
309	20230919	133400	16823560	6650	6650	6650	6650	0
310	20230919	133300	16823560	6650	6650	6650	6650	0
311	20230919	133200	16823560	6650	6650	6650	6650	0
312	20230919	133100	16823560	6650	6650	6650	6650	0
313	20230919	133000	16823560	6650	6650	6650	6650	0
314	20230919	132900	16823560	6650	6650	6650	6650	0
315	20230919	132800	16823560	6650	6650	6650	6650	0
316	20230919	132700	16823560	6650	6650	6650	6650	0
317	20230919	132600	16823560	6650	6650	6650	6650	0
318	20230919	132500	16823560	6650	6650	6650	6650	22
319	20230919	132400	16677260	6660	6660	6660	6660	0
320	20230919	132300	16677260	6660	6660	6660	6660	0
321	20230919	132200	16677260	6660	6660	6660	6660	0
322	20230919	132100	16677260	6660	6660	6660	6660	0
323	20230919	132000	16677260	6660	6660	6660	6660	0
324	20230919	131900	16677260	6660	6660	6660	6660	0
325	20230919	131800	16677260	6660	6660	6660	6660	0
326	20230919	131700	16677260	6660	6660	6660	6660	0
327	20230919	131600	16677260	6660	6660	6660	6660	0
328	20230919	131500	16677260	6660	6660	6660	6660	0
329	20230919	131400	16677260	6660	6660	6660	6660	0
330	20230919	131300	16677260	6660	6660	6660	6660	0
331	20230919	131200	16677260	6660	6660	6660	6660	0
332	20230919	131100	16677260	6660	6660	6660	6660	0
333	20230919	131000	16677260	6660	6660	6660	6660	0
334	20230919	130900	16677260	6660	6660	6660	6660	1
335	20230919	130800	16670600	6650	6650	6650	6650	0
336	20230919	130700	16670600	6650	6650	6650	6650	0
337	20230919	130600	16670600	6650	6640	6650	6640	23
338	20230919	130500	16517800	6630	6630	6630	6630	10
339	20230919	130400	16451500	6630	6630	6630	6630	0
340	20230919	130300	16451500	6630	6630	6630	6630	0
341	20230919	130200	16451500	6630	6630	6630	6630	0
342	20230919	130100	16451500	6630	6630	6630	6630	0
343	20230919	130000	16451500	6630	6630	6630	6630	0
344	20230919	125900	16451500	6630	6630	6630	6630	20
345	20230919	125800	16318900	6620	6620	6620	6620	9
346	20230919	125700	16259320	6620	6620	6620	6620	0
347	20230919	125600	16259320	6620	6620	6620	6620	0
348	20230919	125500	16259320	6620	6620	6620	6620	0
349	20230919	125400	16259320	6620	6620	6620	6620	0
350	20230919	125300	16259320	6620	6620	6620	6620	0
351	20230919	125200	16259320	6620	6620	6620	6620	0
352	20230919	125100	16259320	6620	6620	6620	6620	2
353	20230919	125000	16246080	6620	6620	6620	6620	0
354	20230919	124900	16246080	6620	6620	6620	6620	0
355	20230919	124800	16246080	6620	6620	6620	6620	0
356	20230919	124700	16246080	6620	6610	6620	6610	65
357	20230919	124600	15816420	6610	6610	6610	6610	0
358	20230919	124500	15816420	6610	6610	6610	6610	0
359	20230919	124400	15816420	6610	6610	6610	6610	0
360	20230919	124300	15816420	6610	6610	6610	6610	0
361	20230919	124200	15816420	6610	6610	6610	6610	0
362	20230919	124100	15816420	6610	6610	6610	6610	0
363	20230919	124000	15816420	6610	6610	6610	6610	0
364	20230919	123900	15816420	6610	6610	6610	6610	3
365	20230919	123800	15796590	6620	6620	6620	6620	2
366	20230919	123700	15783350	6620	6620	6620	6620	0
367	20230919	123600	15783350	6620	6620	6620	6620	5
368	20230919	123500	15750250	6610	6610	6610	6610	0
369	20230919	123400	15750250	6610	6610	6610	6610	0
370	20230919	123300	15750250	6610	6610	6610	6610	0
371	20230919	123200	15750250	6610	6610	6610	6610	0
372	20230919	123100	15750250	6610	6610	6610	6610	0
373	20230919	123000	15750250	6610	6610	6610	6610	0
374	20230919	122900	15750250	6610	6610	6610	6610	0
375	20230919	122800	15750250	6610	6610	6610	6610	0
376	20230919	122700	15750250	6610	6610	6610	6610	0
377	20230919	122600	15750250	6610	6610	6610	6610	0
378	20230919	122500	15750250	6610	6610	6610	6610	0
379	20230919	122400	15750250	6610	6610	6610	6610	0
380	20230919	122300	15750250	6610	6610	6610	6610	0
381	20230919	122200	15750250	6610	6610	6610	6610	0
382	20230919	122100	15750250	6610	6610	6610	6610	0
383	20230919	122000	15750250	6610	6610	6610	6610	1
384	20230919	121900	15743640	6610	6610	6610	6610	0
385	20230919	121800	15743640	6610	6610	6610	6610	0
386	20230919	121700	15743640	6610	6610	6610	6610	3
387	20230919	121600	15723810	6610	6610	6610	6610	0
388	20230919	121500	15723810	6610	6610	6610	6610	0
389	20230919	121400	15723810	6610	6610	6610	6610	0
390	20230919	121300	15723810	6610	6610	6610	6610	9
391	20230919	121200	15664320	6610	6610	6610	6610	0
392	20230919	121100	15664320	6610	6610	6610	6610	0
393	20230919	121000	15664320	6610	6610	6610	6610	0
394	20230919	120900	15664320	6610	6610	6610	6610	28
395	20230919	120800	15479240	6610	6610	6610	6610	0
396	20230919	120700	15479240	6610	6610	6610	6610	70
397	20230919	120600	15016540	6620	6620	6620	6620	0
398	20230919	120500	15016540	6620	6620	6620	6620	3
399	20230919	120400	14996680	6610	6610	6610	6610	0
400	20230919	120300	14996680	6610	6610	6610	6610	0
401	20230919	120200	14996680	6610	6610	6610	6610	0
402	20230919	120100	14996680	6610	6610	6610	6610	0
403	20230919	120000	14996680	6610	6610	6610	6610	10
404	20230919	115900	14930580	6610	6610	6610	6610	0
405	20230919	115800	14930580	6610	6610	6610	6610	29
406	20230919	115700	14738890	6620	6620	6620	6620	0
407	20230919	115600	14738890	6620	6620	6620	6620	34
408	20230919	115500	14513810	6610	6610	6610	6610	242
409	20230919	115400	12914190	6620	6620	6620	6620	0
410	20230919	115300	12914190	6620	6620	6620	6620	1
411	20230919	115200	12907570	6620	6620	6620	6620	0
412	20230919	115100	12907570	6620	6620	6620	6620	8
413	20230919	115000	12854610	6620	6620	6620	6620	2
414	20230919	114900	12841370	6620	6620	6620	6620	0
415	20230919	114800	12841370	6620	6620	6620	6620	0
416	20230919	114700	12841370	6620	6620	6620	6620	7
417	20230919	114600	12795030	6620	6620	6620	6620	0
418	20230919	114500	12795030	6620	6620	6620	6620	0
419	20230919	114400	12795030	6620	6620	6620	6620	0
420	20230919	114300	12795030	6620	6610	6620	6610	59
421	20230919	114200	12404610	6620	6620	6620	6620	0
422	20230919	114100	12404610	6620	6620	6620	6620	1
423	20230919	114000	12397990	6620	6620	6620	6620	0
424	20230919	113900	12397990	6620	6620	6620	6620	0
425	20230919	113800	12397990	6620	6620	6620	6610	145
426	20230919	113700	11438540	6640	6640	6640	6640	0
427	20230919	113600	11438540	6640	6640	6640	6640	0
428	20230919	113500	11438540	6640	6640	6640	6640	0
429	20230919	113400	11438540	6640	6640	6640	6640	0
430	20230919	113300	11438540	6640	6640	6640	6640	0
431	20230919	113200	11438540	6640	6640	6640	6640	0
432	20230919	113100	11438540	6640	6640	6640	6640	0
433	20230919	113000	11438540	6640	6640	6640	6640	0
434	20230919	112900	11438540	6640	6640	6640	6640	0
435	20230919	112800	11438540	6640	6640	6640	6640	10
436	20230919	112700	11372140	6650	6650	6650	6650	10
437	20230919	112600	11305640	6660	6660	6660	6660	0
438	20230919	112500	11305640	6660	6640	6660	6640	60
439	20230919	112400	10906860	6630	6630	6630	6630	1
440	20230919	112300	10900230	6630	6630	6630	6630	1
441	20230919	112200	10893600	6630	6630	6630	6630	3
442	20230919	112100	10873710	6630	6630	6630	6630	4
443	20230919	112000	10847190	6630	6630	6630	6630	0
444	20230919	111900	10847190	6630	6630	6630	6630	0
445	20230919	111800	10847190	6630	6630	6630	6630	0
446	20230919	111700	10847190	6630	6630	6630	6630	15
447	20230919	111600	10747740	6630	6630	6630	6630	0
448	20230919	111500	10747740	6630	6630	6630	6630	0
449	20230919	111400	10747740	6630	6630	6630	6630	0
450	20230919	111300	10747740	6630	6620	6630	6620	12
451	20230919	111200	10668200	6610	6610	6610	6610	0
452	20230919	111100	10668200	6610	6610	6610	6610	0
453	20230919	111000	10668200	6610	6610	6610	6610	0
454	20230919	110900	10668200	6610	6610	6610	6610	0
455	20230919	110800	10668200	6610	6610	6610	6610	0
456	20230919	110700	10668200	6610	6610	6610	6610	0
457	20230919	110600	10668200	6610	6610	6610	6610	0
458	20230919	110500	10668200	6610	6610	6610	6610	6
459	20230919	110400	10628540	6620	6620	6620	6620	0
460	20230919	110300	10628540	6620	6620	6620	6620	0
461	20230919	110200	10628540	6620	6620	6620	6620	5
462	20230919	110100	10595440	6620	6620	6620	6620	1
463	20230919	110000	10588820	6620	6620	6620	6620	10
464	20230919	105900	10522620	6620	6620	6620	6620	1
465	20230919	105800	10516000	6620	6620	6620	6620	15
466	20230919	105700	10416700	6610	6620	6620	6610	10
467	20230919	105600	10350580	6620	6620	6620	6620	21
468	20230919	105500	10211560	6610	6610	6610	6610	0
469	20230919	105400	10211560	6610	6610	6610	6610	0
470	20230919	105300	10211560	6610	6610	6610	6610	5
471	20230919	105200	10178510	6610	6610	6610	6610	0
472	20230919	105100	10178510	6610	6610	6610	6610	0
473	20230919	105000	10178510	6610	6610	6610	6610	15
474	20230919	104900	10079360	6630	6630	6630	6630	0
475	20230919	104800	10079360	6630	6630	6630	6630	0
476	20230919	104700	10079360	6630	6630	6630	6630	0
477	20230919	104600	10079360	6630	6630	6630	6630	0
478	20230919	104500	10079360	6630	6630	6630	6630	0
479	20230919	104400	10079360	6630	6630	6630	6630	3
480	20230919	104300	10059470	6610	6610	6610	6610	0
481	20230919	104200	10059470	6610	6610	6610	6610	0
482	20230919	104100	10059470	6610	6610	6610	6610	0
483	20230919	104000	10059470	6610	6610	6610	6610	0
484	20230919	103900	10059470	6610	6610	6610	6610	49
485	20230919	103800	9735580	6600	6600	6600	6600	24
486	20230919	103700	9577180	6600	6600	6600	6600	0
487	20230919	103600	9577180	6600	6600	6600	6600	0
488	20230919	103500	9577180	6600	6600	6600	6600	24
489	20230919	103400	9418780	6600	6600	6600	6600	0
490	20230919	103300	9418780	6600	6600	6600	6600	0
491	20230919	103200	9418780	6600	6600	6600	6600	0
492	20230919	103100	9418780	6600	6600	6600	6600	24
493	20230919	103000	9260380	6600	6600	6600	6600	0
494	20230919	102900	9260380	6600	6600	6600	6600	0
495	20230919	102800	9260380	6600	6600	6600	6600	0
496	20230919	102700	9260380	6600	6600	6600	6600	79
497	20230919	102600	8738980	6600	6600	6600	6600	11
498	20230919	102500	8666380	6600	6600	6600	6600	0
499	20230919	102400	8666380	6600	6600	6600	6600	0
500	20230919	102300	8666380	6600	6600	6600	6600	0
501	20230919	102200	8666380	6600	6600	6600	6600	0
502	20230919	102100	8666380	6600	6600	6600	6600	300
503	20230919	102000	6686380	6600	6600	6600	6600	0
504	20230919	101900	6686380	6600	6600	6600	6600	24
505	20230919	101800	6527980	6600	6600	6600	6600	29
506	20230919	101700	6336580	6610	6600	6610	6600	120
507	20230919	101600	5544540	6600	6600	6600	6600	4
508	20230919	101500	5518140	6610	6610	6610	6610	1
509	20230919	101400	5511530	6610	6610	6610	6610	0
510	20230919	101300	5511530	6610	6610	6610	6610	11
511	20230919	101200	5438820	6610	6610	6610	6610	0
512	20230919	101100	5438820	6610	6610	6610	6610	0
513	20230919	101000	5438820	6610	6610	6610	6610	0
514	20230919	100900	5438820	6610	6610	6610	6610	0
515	20230919	100800	5438820	6610	6610	6610	6610	0
516	20230919	100700	5438820	6610	6610	6610	6610	0
517	20230919	100600	5438820	6610	6610	6610	6610	1
518	20230919	100500	5432210	6590	6590	6590	6590	0
519	20230919	100400	5432210	6590	6590	6590	6590	0
520	20230919	100300	5432210	6590	6590	6590	6590	0
521	20230919	100200	5432210	6590	6590	6590	6590	0
522	20230919	100100	5432210	6590	6590	6590	6590	0
523	20230919	100000	5432210	6590	6590	6590	6590	0
524	20230919	095900	5432210	6590	6590	6590	6590	0
525	20230919	095800	5432210	6590	6590	6590	6590	0
526	20230919	095700	5432210	6590	6590	6590	6590	0
527	20230919	095600	5432210	6590	6590	6590	6590	0
528	20230919	095500	5432210	6590	6590	6590	6590	1
529	20230919	095400	5425620	6590	6590	6590	6590	68
530	20230919	095300	4977500	6590	6590	6590	6590	1
531	20230919	095200	4970910	6600	6600	6600	6600	1
532	20230919	095100	4964310	6600	6600	6600	6600	0
533	20230919	095000	4964310	6600	6600	6600	6600	15
534	20230919	094900	4865310	6590	6590	6590	6590	23
535	20230919	094800	4713740	6600	6600	6600	6600	0
536	20230919	094700	4713740	6600	6600	6600	6600	2
537	20230919	094600	4700540	6600	6600	6600	6600	0
538	20230919	094500	4700540	6600	6600	6600	6600	31
539	20230919	094400	4495940	6600	6600	6600	6600	238
540	20230919	094300	2925140	6610	6610	6610	6610	0
541	20230919	094200	2925140	6610	6610	6610	6610	2
542	20230919	094100	2911920	6610	6610	6610	6610	11
543	20230919	094000	2839210	6620	6620	6620	6620	58
544	20230919	093900	2455250	6620	6620	6620	6620	0
545	20230919	093800	2455250	6620	6620	6620	6620	7
546	20230919	093700	2408910	6630	6630	6630	6630	11
547	20230919	093600	2335980	6630	6630	6630	6630	0
548	20230919	093500	2335980	6630	6630	6630	6630	12
549	20230919	093400	2256420	6630	6630	6630	6630	0
550	20230919	093300	2256420	6630	6630	6630	6630	0
551	20230919	093200	2256420	6630	6630	6630	6630	0
552	20230919	093100	2256420	6630	6630	6630	6630	0
553	20230919	093000	2256420	6630	6630	6630	6630	0
554	20230919	092900	2256420	6630	6630	6630	6630	0
555	20230919	092800	2256420	6630	6630	6630	6630	0
556	20230919	092700	2256420	6630	6630	6630	6630	0
557	20230919	092600	2256420	6630	6630	6630	6630	1
558	20230919	092500	2249790	6640	6640	6640	6640	0
559	20230919	092400	2249790	6640	6640	6640	6640	0
560	20230919	092300	2249790	6640	6630	6640	6630	2
561	20230919	092200	2236520	6640	6640	6640	6640	0
562	20230919	092100	2236520	6640	6640	6640	6640	2
563	20230919	092000	2223240	6650	6650	6650	6650	0
564	20230919	091900	2223240	6650	6650	6650	6650	0
565	20230919	091800	2223240	6650	6650	6650	6650	0
566	20230919	091700	2223240	6650	6650	6650	6650	12
567	20230919	091600	2143440	6640	6640	6640	6640	0
568	20230919	091500	2143440	6640	6640	6640	6640	14
569	20230919	091400	2050480	6650	6650	6650	6650	10
570	20230919	091300	1983980	6680	6680	6680	6680	0
571	20230919	091200	1983980	6680	6680	6680	6680	0
572	20230919	091100	1983980	6680	6680	6680	6680	0
573	20230919	091000	1983980	6680	6680	6680	6680	0
574	20230919	090900	1983980	6680	6680	6680	6680	0
575	20230919	090800	1983980	6680	6680	6680	6680	2
576	20230919	090700	1970620	6690	6690	6690	6690	0
577	20230919	090600	1970620	6690	6690	6690	6690	1
578	20230919	090500	1963930	6700	6700	6700	6700	0
579	20230919	090400	1963930	6700	6590	6700	6590	104
580	20230919	090300	1273800	6600	6600	6600	6600	0
581	20230919	090200	1273800	6600	6600	6600	6600	0
582	20230919	090100	1273800	6600	6600	6600	6600	62
583	20230919	090000	864600	6600	6600	6600	6600	131