KissMeData/012700/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	185100	116857640	5830	5830	5830	5830	426
3	20230911	185000	116857640	5830	5830	5830	5830	0
4	20230911	184900	116857640	5830	5830	5830	5830	0
5	20230911	184800	116857640	5830	5830	5830	5830	0
6	20230911	184700	116857640	5830	5830	5830	5830	0
7	20230911	184600	116857640	5830	5830	5830	5830	0
8	20230911	184500	116857640	5830	5830	5830	5830	0
9	20230911	184400	116857640	5830	5830	5830	5830	0
10	20230911	184300	116857640	5830	5830	5830	5830	0
11	20230911	184200	116857640	5830	5830	5830	5830	0
12	20230911	184100	116857640	5830	5830	5830	5830	0
13	20230911	184000	116857640	5830	5830	5830	5830	0
14	20230911	183900	116857640	5830	5830	5830	5830	0
15	20230911	183800	116857640	5830	5830	5830	5830	0
16	20230911	183700	116857640	5830	5830	5830	5830	0
17	20230911	183600	116857640	5830	5830	5830	5830	0
18	20230911	183500	116857640	5830	5830	5830	5830	0
19	20230911	183400	116857640	5830	5830	5830	5830	0
20	20230911	183300	116857640	5830	5830	5830	5830	0
21	20230911	183200	116857640	5830	5830	5830	5830	0
22	20230911	183100	116857640	5830	5830	5830	5830	0
23	20230911	183000	116857640	5830	5830	5830	5830	0
24	20230911	182900	116857640	5830	5830	5830	5830	0
25	20230911	182800	116857640	5830	5830	5830	5830	0
26	20230911	182700	116857640	5830	5830	5830	5830	0
27	20230911	182600	116857640	5830	5830	5830	5830	0
28	20230911	182500	116857640	5830	5830	5830	5830	0
29	20230911	182400	116857640	5830	5830	5830	5830	0
30	20230911	182300	116857640	5830	5830	5830	5830	0
31	20230911	182200	116857640	5830	5830	5830	5830	0
32	20230911	182100	116857640	5830	5830	5830	5830	426
33	20230911	182000	116857640	5830	5830	5830	5830	0
34	20230911	181900	116857640	5830	5830	5830	5830	0
35	20230911	181800	116857640	5830	5830	5830	5830	0
36	20230911	181700	116857640	5830	5830	5830	5830	0
37	20230911	181600	116857640	5830	5830	5830	5830	0
38	20230911	181500	116857640	5830	5830	5830	5830	0
39	20230911	181400	116857640	5830	5830	5830	5830	0
40	20230911	181300	116857640	5830	5830	5830	5830	0
41	20230911	181200	116857640	5830	5830	5830	5830	0
42	20230911	181100	116857640	5830	5830	5830	5830	0
43	20230911	181000	116857640	5830	5830	5830	5830	0
44	20230911	180900	116857640	5830	5830	5830	5830	0
45	20230911	180800	116857640	5830	5830	5830	5830	0
46	20230911	180700	116857640	5830	5830	5830	5830	0
47	20230911	180600	116857640	5830	5830	5830	5830	0
48	20230911	180500	116857640	5830	5830	5830	5830	0
49	20230911	180400	116857640	5830	5830	5830	5830	0
50	20230911	180300	116857640	5830	5830	5830	5830	0
51	20230911	180200	116857640	5830	5830	5830	5830	0
52	20230911	180100	116857640	5830	5830	5830	5830	0
53	20230911	180000	116857640	5830	5830	5830	5830	0
54	20230911	175900	116857640	5830	5830	5830	5830	0
55	20230911	175800	116857640	5830	5830	5830	5830	0
56	20230911	175700	116857640	5830	5830	5830	5830	0
57	20230911	175600	116857640	5830	5830	5830	5830	0
58	20230911	175500	116857640	5830	5830	5830	5830	0
59	20230911	175400	116857640	5830	5830	5830	5830	0
60	20230911	175300	116857640	5830	5830	5830	5830	0
61	20230911	175200	116857640	5830	5830	5830	5830	0
62	20230911	175100	116857640	5830	5830	5830	5830	426
63	20230911	175000	116857640	5830	5830	5830	5830	0
64	20230911	174900	116857640	5830	5830	5830	5830	0
65	20230911	174800	116857640	5830	5830	5830	5830	0
66	20230911	174700	116857640	5830	5830	5830	5830	0
67	20230911	174600	116857640	5830	5830	5830	5830	0
68	20230911	174500	116857640	5830	5830	5830	5830	0
69	20230911	174400	116857640	5830	5830	5830	5830	0
70	20230911	174300	116857640	5830	5830	5830	5830	0
71	20230911	174200	116857640	5830	5830	5830	5830	0
72	20230911	174100	116857640	5830	5830	5830	5830	0
73	20230911	174000	116857640	5830	5830	5830	5830	0
74	20230911	173900	116857640	5830	5830	5830	5830	0
75	20230911	173800	116857640	5830	5830	5830	5830	0
76	20230911	173700	116857640	5830	5830	5830	5830	0
77	20230911	173600	116857640	5830	5830	5830	5830	0
78	20230911	173500	116857640	5830	5830	5830	5830	0
79	20230911	173400	116857640	5830	5830	5830	5830	0
80	20230911	173300	116857640	5830	5830	5830	5830	0
81	20230911	173200	116857640	5830	5830	5830	5830	0
82	20230911	173100	116857640	5830	5830	5830	5830	0
83	20230911	173000	116857640	5830	5830	5830	5830	0
84	20230911	172900	116857640	5830	5830	5830	5830	0
85	20230911	172800	116857640	5830	5830	5830	5830	0
86	20230911	172700	116857640	5830	5830	5830	5830	0
87	20230911	172600	116857640	5830	5830	5830	5830	0
88	20230911	172500	116857640	5830	5830	5830	5830	0
89	20230911	172400	116857640	5830	5830	5830	5830	0
90	20230911	172300	116857640	5830	5830	5830	5830	0
91	20230911	172200	116857640	5830	5830	5830	5830	0
92	20230911	172100	116857640	5830	5830	5830	5830	426
93	20230911	172000	116857640	5830	5830	5830	5830	0
94	20230911	171900	116857640	5830	5830	5830	5830	0
95	20230911	171800	116857640	5830	5830	5830	5830	0
96	20230911	171700	116857640	5830	5830	5830	5830	0
97	20230911	171600	116857640	5830	5830	5830	5830	0
98	20230911	171500	116857640	5830	5830	5830	5830	0
99	20230911	171400	116857640	5830	5830	5830	5830	0
100	20230911	171300	116857640	5830	5830	5830	5830	0
101	20230911	171200	116857640	5830	5830	5830	5830	0
102	20230911	171100	116857640	5830	5830	5830	5830	0
103	20230911	171000	116857640	5830	5830	5830	5830	0
104	20230911	170900	116857640	5830	5830	5830	5830	0
105	20230911	170800	116857640	5830	5830	5830	5830	0
106	20230911	170700	116857640	5830	5830	5830	5830	0
107	20230911	170600	116857640	5830	5830	5830	5830	0
108	20230911	170500	116857640	5830	5830	5830	5830	0
109	20230911	170400	116857640	5830	5830	5830	5830	0
110	20230911	170300	116857640	5830	5830	5830	5830	0
111	20230911	170200	116857640	5830	5830	5830	5830	0
112	20230911	170100	116857640	5830	5830	5830	5830	0
113	20230911	170000	116857640	5830	5830	5830	5830	0
114	20230911	165900	116857640	5830	5830	5830	5830	0
115	20230911	165800	116857640	5830	5830	5830	5830	0
116	20230911	165700	116857640	5830	5830	5830	5830	0
117	20230911	165600	116857640	5830	5830	5830	5830	0
118	20230911	165500	116857640	5830	5830	5830	5830	0
119	20230911	165400	116857640	5830	5830	5830	5830	0
120	20230911	165300	116857640	5830	5830	5830	5830	0
121	20230911	165200	116857640	5830	5830	5830	5830	0
122	20230911	165100	116857640	5830	5830	5830	5830	426
123	20230911	165000	116857640	5830	5830	5830	5830	0
124	20230911	164900	116857640	5830	5830	5830	5830	0
125	20230911	164800	116857640	5830	5830	5830	5830	0
126	20230911	164700	116857640	5830	5830	5830	5830	0
127	20230911	164600	116857640	5830	5830	5830	5830	0
128	20230911	164500	116857640	5830	5830	5830	5830	0
129	20230911	164400	116857640	5830	5830	5830	5830	0
130	20230911	164300	116857640	5830	5830	5830	5830	0
131	20230911	164200	116857640	5830	5830	5830	5830	0
132	20230911	164100	116857640	5830	5830	5830	5830	0
133	20230911	164000	116857640	5830	5830	5830	5830	0
134	20230911	163900	116857640	5830	5830	5830	5830	0
135	20230911	163800	116857640	5830	5830	5830	5830	0
136	20230911	163700	116857640	5830	5830	5830	5830	0
137	20230911	163600	116857640	5830	5830	5830	5830	0
138	20230911	163500	116857640	5830	5830	5830	5830	0
139	20230911	163400	116857640	5830	5830	5830	5830	0
140	20230911	163300	116857640	5830	5830	5830	5830	0
141	20230911	163200	116857640	5830	5830	5830	5830	0
142	20230911	163100	116857640	5830	5830	5830	5830	0
143	20230911	163000	116857640	5830	5830	5830	5830	0
144	20230911	162900	116857640	5830	5830	5830	5830	0
145	20230911	162800	116857640	5830	5830	5830	5830	0
146	20230911	162700	116857640	5830	5830	5830	5830	0
147	20230911	162600	116857640	5830	5830	5830	5830	0
148	20230911	162500	116857640	5830	5830	5830	5830	0
149	20230911	162400	116857640	5830	5830	5830	5830	0
150	20230911	162300	116857640	5830	5830	5830	5830	0
151	20230911	162200	116857640	5830	5830	5830	5830	0
152	20230911	162100	116857640	5830	5830	5830	5830	426
153	20230911	162000	116857640	5830	5830	5830	5830	0
154	20230911	161900	116857640	5830	5830	5830	5830	0
155	20230911	161800	116857640	5830	5830	5830	5830	0
156	20230911	161700	116857640	5830	5830	5830	5830	0
157	20230911	161600	116857640	5830	5830	5830	5830	0
158	20230911	161500	116857640	5830	5830	5830	5830	0
159	20230911	161400	116857640	5830	5830	5830	5830	0
160	20230911	161300	116857640	5830	5830	5830	5830	0
161	20230911	161200	116857640	5830	5830	5830	5830	0
162	20230911	161100	116857640	5830	5830	5830	5830	0
163	20230911	161000	116857640	5830	5830	5830	5830	0
164	20230911	160900	116857640	5830	5830	5830	5830	0
165	20230911	160800	116857640	5830	5830	5830	5830	0
166	20230911	160700	116857640	5830	5830	5830	5830	0
167	20230911	160600	116857640	5830	5830	5830	5830	0
168	20230911	160500	116857640	5830	5830	5830	5830	0
169	20230911	160400	116857640	5830	5830	5830	5830	0
170	20230911	160300	116857640	5830	5830	5830	5830	0
171	20230911	160200	116857640	5830	5830	5830	5830	0
172	20230911	160100	116857640	5830	5830	5830	5830	0
173	20230911	160000	116857640	5830	5830	5830	5830	0
174	20230911	155900	116857640	5830	5830	5830	5830	0
175	20230911	155800	116857640	5830	5830	5830	5830	0
176	20230911	155700	116857640	5830	5830	5830	5830	0
177	20230911	155600	116857640	5830	5830	5830	5830	0
178	20230911	155500	116857640	5830	5830	5830	5830	0
179	20230911	155400	116857640	5830	5830	5830	5830	0
180	20230911	155300	116857640	5830	5830	5830	5830	0
181	20230911	155200	116857640	5830	5830	5830	5830	0
182	20230911	155100	116857640	5830	5830	5830	5830	426
183	20230911	155000	116857640	5830	5830	5830	5830	0
184	20230911	154900	116857640	5830	5830	5830	5830	0
185	20230911	154800	116857640	5830	5830	5830	5830	0
186	20230911	154700	116857640	5830	5830	5830	5830	0
187	20230911	154600	116857640	5830	5830	5830	5830	0
188	20230911	154500	116857640	5830	5830	5830	5830	0
189	20230911	154400	116857640	5830	5830	5830	5830	0
190	20230911	154300	116857640	5830	5830	5830	5830	0
191	20230911	154200	116857640	5830	5830	5830	5830	0
192	20230911	154100	116857640	5830	5830	5830	5830	0
193	20230911	154000	116857640	5830	5830	5830	5830	0
194	20230911	153900	116857640	5830	5830	5830	5830	0
195	20230911	153800	116857640	5830	5830	5830	5830	0
196	20230911	153700	116857640	5830	5830	5830	5830	0
197	20230911	153600	116857640	5830	5830	5830	5830	0
198	20230911	153500	116857640	5830	5830	5830	5830	0
199	20230911	153400	116857640	5830	5830	5830	5830	0
200	20230911	153300	116857640	5830	5830	5830	5830	0
201	20230911	153200	116857640	5830	5830	5830	5830	0
202	20230911	153100	116857640	5830	5830	5830	5830	0
203	20230911	153000	116857640	5830	5830	5830	5830	426
204	20230911	152900	114374060	5820	5820	5820	5820	0
205	20230911	152800	114374060	5820	5820	5820	5820	0
206	20230911	152700	114374060	5820	5820	5820	5820	0
207	20230911	152600	114374060	5820	5820	5820	5820	0
208	20230911	152500	114374060	5820	5820	5820	5820	0
209	20230911	152400	114374060	5820	5820	5820	5820	0
210	20230911	152300	114374060	5820	5820	5820	5820	0
211	20230911	152200	114374060	5820	5820	5820	5820	0
212	20230911	152100	114374060	5820	5820	5820	5820	0
213	20230911	152000	114374060	5820	5820	5820	5820	0
214	20230911	151900	114374060	5820	5820	5830	5820	692
215	20230911	151800	110344620	5820	5820	5830	5820	10
216	20230911	151700	110286390	5820	5820	5820	5820	20
217	20230911	151600	110169990	5820	5820	5820	5820	0
218	20230911	151500	110169990	5820	5820	5820	5820	0
219	20230911	151400	110169990	5820	5830	5830	5820	41
220	20230911	151300	109931280	5820	5830	5830	5820	139
221	20230911	151200	109121290	5820	5830	5830	5820	22
222	20230911	151100	108993160	5820	5830	5830	5820	127
223	20230911	151000	108253110	5820	5820	5820	5820	0
224	20230911	150900	108253110	5820	5830	5830	5820	116
225	20230911	150800	107576990	5820	5820	5820	5820	12
226	20230911	150700	107507150	5820	5820	5820	5820	0
227	20230911	150600	107507150	5820	5820	5820	5820	17
228	20230911	150500	107408210	5830	5830	5830	5830	2
229	20230911	150400	107396550	5820	5820	5820	5820	0
230	20230911	150300	107396550	5820	5820	5820	5820	8
231	20230911	150200	107349990	5820	5830	5830	5820	1456
232	20230911	150100	98875110	5830	5830	5830	5830	34
233	20230911	150000	98676890	5830	5830	5830	5830	21
234	20230911	145900	98554460	5830	5830	5830	5830	0
235	20230911	145800	98554460	5830	5830	5830	5830	0
236	20230911	145700	98554460	5830	5830	5830	5830	0
237	20230911	145600	98554460	5830	5830	5830	5830	0
238	20230911	145500	98554460	5830	5830	5830	5830	0
239	20230911	145400	98554460	5830	5830	5830	5830	0
240	20230911	145300	98554460	5830	5830	5830	5830	0
241	20230911	145200	98554460	5830	5830	5830	5830	882
242	20230911	145100	93412400	5820	5820	5820	5820	3
243	20230911	145000	93394940	5830	5830	5830	5830	6
244	20230911	144900	93359960	5830	5830	5830	5830	0
245	20230911	144800	93359960	5830	5830	5830	5830	0
246	20230911	144700	93359960	5830	5830	5830	5830	0
247	20230911	144600	93359960	5830	5830	5830	5830	10
248	20230911	144500	93301660	5820	5830	5830	5820	25
249	20230911	144400	93155920	5820	5830	5830	5820	28
250	20230911	144300	92992860	5820	5820	5820	5820	0
251	20230911	144200	92992860	5820	5820	5820	5820	5
252	20230911	144100	92963760	5820	5820	5820	5820	0
253	20230911	144000	92963760	5820	5820	5820	5820	1
254	20230911	143900	92957940	5830	5830	5830	5830	0
255	20230911	143800	92957940	5830	5830	5830	5830	0
256	20230911	143700	92957940	5830	5830	5830	5830	50
257	20230911	143600	92666440	5830	5830	5830	5830	0
258	20230911	143500	92666440	5830	5830	5830	5830	0
259	20230911	143400	92666440	5830	5830	5830	5830	0
260	20230911	143300	92666440	5830	5830	5830	5830	1
261	20230911	143200	92660610	5830	5830	5830	5830	0
262	20230911	143100	92660610	5830	5830	5830	5830	0
263	20230911	143000	92660610	5830	5830	5830	5830	10
264	20230911	142900	92602310	5820	5820	5820	5820	1333
265	20230911	142800	84844250	5830	5820	5830	5820	23
266	20230911	142700	84710360	5820	5820	5820	5820	1
267	20230911	142600	84704540	5830	5830	5830	5830	0
268	20230911	142500	84704540	5830	5830	5830	5830	10
269	20230911	142400	84646240	5820	5820	5820	5820	0
270	20230911	142300	84646240	5820	5820	5820	5820	0
271	20230911	142200	84646240	5820	5820	5820	5820	40
272	20230911	142100	84413440	5820	5820	5820	5820	0
273	20230911	142000	84413440	5820	5820	5820	5820	0
274	20230911	141900	84413440	5820	5820	5820	5820	0
275	20230911	141800	84413440	5820	5820	5820	5820	0
276	20230911	141700	84413440	5820	5820	5820	5820	0
277	20230911	141600	84413440	5820	5820	5820	5820	0
278	20230911	141500	84413440	5820	5820	5820	5820	1
279	20230911	141400	84407620	5820	5820	5820	5820	1
280	20230911	141300	84401800	5830	5830	5830	5830	51
281	20230911	141200	84104470	5830	5830	5830	5830	0
282	20230911	141100	84104470	5830	5830	5830	5830	5
283	20230911	141000	84075320	5820	5820	5820	5820	4
284	20230911	140900	84052040	5820	5820	5820	5820	4
285	20230911	140800	84028760	5820	5820	5820	5820	117
286	20230911	140700	83347820	5830	5830	5830	5830	0
287	20230911	140600	83347820	5830	5830	5830	5830	0
288	20230911	140500	83347820	5830	5830	5830	5830	0
289	20230911	140400	83347820	5830	5830	5830	5830	2
290	20230911	140300	83336160	5820	5820	5820	5820	0
291	20230911	140200	83336160	5820	5820	5820	5820	0
292	20230911	140100	83336160	5820	5820	5820	5820	0
293	20230911	140000	83336160	5820	5820	5820	5820	3
294	20230911	135900	83318700	5820	5820	5820	5820	57
295	20230911	135800	82986960	5820	5820	5820	5820	0
296	20230911	135700	82986960	5820	5820	5820	5820	83
297	20230911	135600	82503900	5820	5820	5820	5820	50
298	20230911	135500	82212900	5820	5820	5820	5820	0
299	20230911	135400	82212900	5820	5820	5820	5820	0
300	20230911	135300	82212900	5820	5820	5820	5820	0
301	20230911	135200	82212900	5820	5820	5820	5820	13
302	20230911	135100	82137240	5830	5830	5830	5830	1
303	20230911	135000	82131410	5830	5830	5830	5830	3
304	20230911	134900	82113920	5820	5820	5820	5820	0
305	20230911	134800	82113920	5820	5820	5820	5820	0
306	20230911	134700	82113920	5820	5820	5820	5820	0
307	20230911	134600	82113920	5820	5820	5820	5820	0
308	20230911	134500	82113920	5820	5820	5820	5820	0
309	20230911	134400	82113920	5820	5820	5820	5820	0
310	20230911	134300	82113920	5820	5820	5820	5820	0
311	20230911	134200	82113920	5820	5820	5820	5820	0
312	20230911	134100	82113920	5820	5820	5820	5820	0
313	20230911	134000	82113920	5820	5820	5820	5820	6
314	20230911	133900	82079000	5830	5830	5830	5830	0
315	20230911	133800	82079000	5830	5830	5830	5830	0
316	20230911	133700	82079000	5830	5830	5830	5830	10
317	20230911	133600	82020700	5830	5830	5830	5830	17
318	20230911	133500	81921590	5820	5820	5820	5820	0
319	20230911	133400	81921590	5820	5820	5820	5820	0
320	20230911	133300	81921590	5820	5820	5820	5820	0
321	20230911	133200	81921590	5820	5820	5820	5820	0
322	20230911	133100	81921590	5820	5820	5820	5820	0
323	20230911	133000	81921590	5820	5820	5820	5820	10
324	20230911	132900	81863390	5830	5830	5830	5830	0
325	20230911	132800	81863390	5830	5830	5830	5830	101
326	20230911	132700	81274560	5820	5820	5820	5820	0
327	20230911	132600	81274560	5820	5820	5820	5820	0
328	20230911	132500	81274560	5820	5820	5820	5820	0
329	20230911	132400	81274560	5820	5820	5820	5820	0
330	20230911	132300	81274560	5820	5820	5820	5820	0
331	20230911	132200	81274560	5820	5820	5820	5820	0
332	20230911	132100	81274560	5820	5820	5820	5820	0
333	20230911	132000	81274560	5820	5820	5820	5820	0
334	20230911	131900	81274560	5820	5820	5820	5820	0
335	20230911	131800	81274560	5820	5820	5820	5820	0
336	20230911	131700	81274560	5820	5820	5820	5820	0
337	20230911	131600	81274560	5820	5820	5820	5820	0
338	20230911	131500	81274560	5820	5820	5820	5820	0
339	20230911	131400	81274560	5820	5820	5820	5820	30
340	20230911	131300	81099960	5830	5830	5830	5820	51
341	20230911	131200	80802640	5830	5830	5830	5830	10
342	20230911	131100	80744340	5820	5820	5820	5820	63
343	20230911	131000	80377680	5830	5830	5830	5830	0
344	20230911	130900	80377680	5830	5830	5830	5830	7
345	20230911	130800	80336870	5820	5830	5830	5820	226
346	20230911	130700	79019550	5820	5820	5820	5820	0
347	20230911	130600	79019550	5820	5820	5820	5820	0
348	20230911	130500	79019550	5820	5820	5820	5820	0
349	20230911	130400	79019550	5820	5820	5820	5820	0
350	20230911	130300	79019550	5820	5820	5820	5820	750
351	20230911	130200	74654550	5820	5820	5820	5820	1
352	20230911	130100	74648730	5810	5810	5810	5810	0
353	20230911	130000	74648730	5810	5820	5820	5810	1002
354	20230911	125900	68818400	5820	5820	5820	5820	3
355	20230911	125800	68800940	5820	5820	5820	5820	0
356	20230911	125700	68800940	5820	5820	5820	5820	0
357	20230911	125600	68800940	5820	5820	5820	5820	0
358	20230911	125500	68800940	5820	5820	5820	5820	0
359	20230911	125400	68800940	5820	5820	5820	5820	2
360	20230911	125300	68789300	5820	5830	5830	5820	293
361	20230911	125200	67081540	5830	5830	5830	5830	0
362	20230911	125100	67081540	5830	5830	5830	5830	0
363	20230911	125000	67081540	5830	5830	5830	5830	10
364	20230911	124900	67023240	5840	5840	5840	5840	31
365	20230911	124800	66842200	5840	5840	5840	5840	0
366	20230911	124700	66842200	5840	5840	5840	5840	2
367	20230911	124600	66830520	5840	5840	5840	5840	1
368	20230911	124500	66824680	5840	5840	5840	5840	1
369	20230911	124400	66818840	5830	5830	5830	5830	0
370	20230911	124300	66818840	5830	5830	5830	5830	0
371	20230911	124200	66818840	5830	5830	5830	5830	0
372	20230911	124100	66818840	5830	5830	5830	5830	0
373	20230911	124000	66818840	5830	5830	5830	5830	3
374	20230911	123900	66801350	5830	5830	5830	5830	58
375	20230911	123800	66463210	5820	5820	5820	5820	0
376	20230911	123700	66463210	5820	5820	5820	5820	0
377	20230911	123600	66463210	5820	5820	5820	5820	0
378	20230911	123500	66463210	5820	5820	5820	5820	1
379	20230911	123400	66457390	5840	5840	5840	5840	2
380	20230911	123300	66445710	5840	5840	5840	5840	0
381	20230911	123200	66445710	5840	5840	5840	5840	1
382	20230911	123100	66439870	5840	5840	5840	5840	0
383	20230911	123000	66439870	5840	5840	5840	5840	0
384	20230911	122900	66439870	5840	5840	5840	5840	4
385	20230911	122800	66416510	5840	5840	5840	5840	0
386	20230911	122700	66416510	5840	5840	5840	5840	0
387	20230911	122600	66416510	5840	5840	5840	5840	1
388	20230911	122500	66410670	5840	5840	5840	5840	7
389	20230911	122400	66369790	5820	5820	5820	5820	0
390	20230911	122300	66369790	5820	5820	5820	5820	0
391	20230911	122200	66369790	5820	5830	5830	5820	513
392	20230911	122100	63380570	5830	5830	5830	5830	0
393	20230911	122000	63380570	5830	5830	5830	5830	0
394	20230911	121900	63380570	5830	5830	5830	5830	14
395	20230911	121800	63298950	5830	5830	5830	5830	64
396	20230911	121700	62925830	5840	5840	5840	5840	0
397	20230911	121600	62925830	5840	5840	5840	5830	452
398	20230911	121500	60290560	5850	5850	5850	5850	0
399	20230911	121400	60290560	5850	5850	5850	5850	0
400	20230911	121300	60290560	5850	5850	5850	5850	0
401	20230911	121200	60290560	5850	5850	5850	5850	0
402	20230911	121100	60290560	5850	5850	5850	5830	5
403	20230911	121000	60261370	5830	5830	5830	5830	8
404	20230911	120900	60214730	5840	5840	5840	5840	0
405	20230911	120800	60214730	5840	5840	5840	5840	0
406	20230911	120700	60214730	5840	5840	5840	5840	0
407	20230911	120600	60214730	5840	5840	5840	5830	180
408	20230911	120500	59163730	5840	5840	5840	5840	0
409	20230911	120400	59163730	5840	5840	5840	5840	0
410	20230911	120300	59163730	5840	5840	5840	5840	0
411	20230911	120200	59163730	5840	5840	5840	5840	0
412	20230911	120100	59163730	5840	5840	5840	5840	40
413	20230911	120000	58930130	5850	5850	5850	5850	10
414	20230911	115900	58871630	5850	5850	5850	5850	0
415	20230911	115800	58871630	5850	5850	5850	5850	91
416	20230911	115700	58339280	5850	5850	5850	5850	0
417	20230911	115600	58339280	5850	5850	5850	5850	111
418	20230911	115500	57689930	5840	5840	5850	5840	222
419	20230911	115400	56391450	5840	5840	5840	5840	1
420	20230911	115300	56385610	5840	5840	5840	5840	52
421	20230911	115200	56081930	5850	5830	5850	5830	469
422	20230911	115100	53343030	5830	5830	5830	5830	17
423	20230911	115000	53243920	5840	5840	5840	5840	100
424	20230911	114900	52659920	5830	5830	5830	5830	0
425	20230911	114800	52659920	5830	5830	5830	5830	0
426	20230911	114700	52659920	5830	5830	5830	5830	0
427	20230911	114600	52659920	5830	5830	5830	5830	0
428	20230911	114500	52659920	5830	5830	5830	5830	0
429	20230911	114400	52659920	5830	5830	5830	5830	0
430	20230911	114300	52659920	5830	5830	5830	5830	8
431	20230911	114200	52613280	5840	5840	5840	5840	5
432	20230911	114100	52584080	5840	5840	5840	5840	5
433	20230911	114000	52554880	5820	5820	5820	5820	0
434	20230911	113900	52554880	5820	5820	5820	5820	0
435	20230911	113800	52554880	5820	5820	5820	5820	0
436	20230911	113700	52554880	5820	5820	5820	5820	0
437	20230911	113600	52554880	5820	5820	5820	5820	100
438	20230911	113500	51972880	5820	5820	5820	5820	0
439	20230911	113400	51972880	5820	5820	5820	5820	0
440	20230911	113300	51972880	5820	5830	5830	5820	82
441	20230911	113200	51495120	5820	5820	5820	5820	0
442	20230911	113100	51495120	5820	5820	5820	5820	0
443	20230911	113000	51495120	5820	5820	5820	5820	4
444	20230911	112900	51471840	5820	5820	5820	5820	2
445	20230911	112800	51460200	5820	5820	5820	5820	11
446	20230911	112700	51396180	5820	5820	5820	5820	5
447	20230911	112600	51367080	5830	5830	5830	5830	0
448	20230911	112500	51367080	5830	5830	5830	5830	0
449	20230911	112400	51367080	5830	5830	5830	5830	178
450	20230911	112300	50329340	5820	5820	5820	5820	0
451	20230911	112200	50329340	5820	5820	5820	5820	0
452	20230911	112100	50329340	5820	5830	5830	5820	537
453	20230911	112000	47199390	5830	5830	5830	5830	11
454	20230911	111900	47135260	5830	5830	5830	5830	3
455	20230911	111800	47117770	5830	5830	5830	5830	0
456	20230911	111700	47117770	5830	5840	5840	5830	459
457	20230911	111600	44439980	5840	5840	5840	5840	1
458	20230911	111500	44434140	5830	5830	5830	5830	26
459	20230911	111400	44282560	5830	5830	5830	5830	28
460	20230911	111300	44119320	5830	5830	5830	5830	0
461	20230911	111200	44119320	5830	5830	5830	5830	240
462	20230911	111100	42720120	5830	5830	5830	5830	20
463	20230911	111000	42603520	5830	5830	5830	5830	0
464	20230911	110900	42603520	5830	5830	5830	5830	5
465	20230911	110800	42574370	5830	5830	5830	5830	3
466	20230911	110700	42556880	5840	5840	5840	5840	0
467	20230911	110600	42556880	5840	5840	5840	5840	0
468	20230911	110500	42556880	5840	5840	5840	5840	0
469	20230911	110400	42556880	5840	5840	5840	5840	0
470	20230911	110300	42556880	5840	5840	5840	5840	0
471	20230911	110200	42556880	5840	5840	5840	5840	2
472	20230911	110100	42545200	5840	5840	5840	5840	2
473	20230911	110000	42533520	5830	5830	5830	5830	0
474	20230911	105900	42533520	5830	5830	5830	5830	0
475	20230911	105800	42533520	5830	5830	5830	5830	0
476	20230911	105700	42533520	5830	5830	5830	5830	0
477	20230911	105600	42533520	5830	5830	5830	5830	0
478	20230911	105500	42533520	5830	5830	5830	5830	1
479	20230911	105400	42527690	5840	5840	5840	5840	0
480	20230911	105300	42527690	5840	5840	5840	5840	0
481	20230911	105200	42527690	5840	5840	5840	5840	10
482	20230911	105100	42469290	5840	5840	5840	5840	0
483	20230911	105000	42469290	5840	5840	5840	5840	6
484	20230911	104900	42434250	5840	5840	5840	5840	0
485	20230911	104800	42434250	5840	5840	5840	5840	0
486	20230911	104700	42434250	5840	5840	5840	5840	4
487	20230911	104600	42410890	5840	5840	5840	5840	0
488	20230911	104500	42410890	5840	5840	5840	5840	0
489	20230911	104400	42410890	5840	5840	5840	5840	0
490	20230911	104300	42410890	5840	5840	5840	5840	0
491	20230911	104200	42410890	5840	5840	5840	5840	0
492	20230911	104100	42410890	5840	5840	5840	5840	0
493	20230911	104000	42410890	5840	5840	5840	5840	20
494	20230911	103900	42294090	5840	5840	5840	5840	3
495	20230911	103800	42276570	5840	5840	5840	5840	5
496	20230911	103700	42247370	5830	5830	5830	5830	0
497	20230911	103600	42247370	5830	5830	5830	5830	0
498	20230911	103500	42247370	5830	5830	5830	5830	0
499	20230911	103400	42247370	5830	5830	5830	5830	0
500	20230911	103300	42247370	5830	5830	5830	5830	6
501	20230911	103200	42212390	5840	5840	5840	5840	1
502	20230911	103100	42206550	5830	5830	5830	5830	2
503	20230911	103000	42194890	5830	5830	5830	5830	43
504	20230911	102900	41944200	5830	5830	5830	5830	7
505	20230911	102800	41903390	5830	5830	5830	5830	0
506	20230911	102700	41903390	5830	5830	5830	5830	113
507	20230911	102600	41244600	5840	5840	5840	5840	18
508	20230911	102500	41139480	5850	5850	5850	5850	0
509	20230911	102400	41139480	5850	5850	5850	5850	0
510	20230911	102300	41139480	5850	5850	5850	5850	0
511	20230911	102200	41139480	5850	5840	5850	5840	45
512	20230911	102100	40876240	5850	5850	5850	5850	2
513	20230911	102000	40864540	5850	5850	5850	5850	0
514	20230911	101900	40864540	5850	5850	5850	5850	100
515	20230911	101800	40279540	5850	5850	5850	5850	0
516	20230911	101700	40279540	5850	5850	5850	5850	0
517	20230911	101600	40279540	5850	5850	5850	5850	1
518	20230911	101500	40273690	5840	5840	5840	5840	0
519	20230911	101400	40273690	5840	5840	5840	5840	0
520	20230911	101300	40273690	5840	5840	5840	5840	16
521	20230911	101200	40180250	5830	5840	5840	5830	6
522	20230911	101100	40145250	5840	5840	5840	5840	0
523	20230911	101000	40145250	5840	5840	5840	5840	0
524	20230911	100900	40145250	5840	5840	5840	5840	0
525	20230911	100800	40145250	5840	5840	5840	5840	0
526	20230911	100700	40145250	5840	5840	5840	5840	0
527	20230911	100600	40145250	5840	5840	5840	5840	36
528	20230911	100500	39935010	5840	5840	5840	5840	1
529	20230911	100400	39929170	5840	5840	5840	5840	7
530	20230911	100300	39888290	5830	5830	5830	5830	0
531	20230911	100200	39888290	5830	5840	5840	5830	155
532	20230911	100100	38983650	5840	5840	5850	5840	12
533	20230911	100000	38913510	5850	5850	5850	5850	0
534	20230911	095900	38913510	5850	5850	5850	5850	1
535	20230911	095800	38907660	5850	5850	5850	5850	0
536	20230911	095700	38907660	5850	5850	5850	5850	9
537	20230911	095600	38855010	5850	5850	5850	5850	0
538	20230911	095500	38855010	5850	5850	5850	5850	0
539	20230911	095400	38855010	5850	5850	5850	5850	1
540	20230911	095300	38849160	5850	5850	5850	5850	100
541	20230911	095200	38264160	5830	5830	5830	5830	25
542	20230911	095100	38118410	5830	5830	5830	5830	0
543	20230911	095000	38118410	5830	5830	5830	5830	0
544	20230911	094900	38118410	5830	5830	5830	5830	0
545	20230911	094800	38118410	5830	5830	5830	5830	0
546	20230911	094700	38118410	5830	5830	5830	5830	0
547	20230911	094600	38118410	5830	5830	5830	5830	0
548	20230911	094500	38118410	5830	5830	5830	5830	4
549	20230911	094400	38095090	5830	5830	5830	5830	376
550	20230911	094300	35903010	5830	5840	5840	5830	8
551	20230911	094200	35856360	5840	5830	5840	5830	164
552	20230911	094100	34898650	5830	5830	5840	5830	85
553	20230911	094000	34402600	5830	5830	5830	5830	741
554	20230911	093900	30082570	5830	5830	5830	5830	0
555	20230911	093800	30082570	5830	5830	5830	5830	7
556	20230911	093700	30041760	5830	5810	5830	5800	345
557	20230911	093600	28037520	5810	5830	5830	5810	183
558	20230911	093500	26972650	5830	5830	5830	5830	2
559	20230911	093400	26960990	5830	5830	5830	5830	4
560	20230911	093300	26937670	5830	5830	5830	5830	1
561	20230911	093200	26931840	5830	5830	5830	5810	1074
562	20230911	093100	20687260	5840	5840	5840	5840	0
563	20230911	093000	20687260	5840	5840	5840	5840	10
564	20230911	092900	20628860	5830	5830	5830	5830	0
565	20230911	092800	20628860	5830	5830	5830	5830	0
566	20230911	092700	20628860	5830	5830	5830	5830	7
567	20230911	092600	20588050	5830	5830	5830	5830	61
568	20230911	092500	20232420	5830	5830	5830	5830	0
569	20230911	092400	20232420	5830	5830	5830	5830	35
570	20230911	092300	20028370	5840	5840	5840	5840	25
571	20230911	092200	19882370	5840	5840	5840	5840	0
572	20230911	092100	19882370	5840	5840	5840	5840	6
573	20230911	092000	19847330	5830	5830	5830	5830	0
574	20230911	091900	19847330	5830	5830	5830	5830	0
575	20230911	091800	19847330	5830	5830	5830	5830	855
576	20230911	091700	14862680	5830	5830	5830	5830	0
577	20230911	091600	14862680	5830	5830	5830	5830	21
578	20230911	091500	14740250	5820	5820	5820	5820	0
579	20230911	091400	14740250	5820	5820	5820	5820	0
580	20230911	091300	14740250	5820	5820	5820	5820	60
581	20230911	091200	14391050	5840	5840	5840	5840	0
582	20230911	091100	14391050	5840	5840	5840	5840	0
583	20230911	091000	14391050	5840	5840	5840	5840	104
584	20230911	090900	13783690	5800	5840	5840	5800	1099
585	20230911	090800	7403000	5850	5850	5850	5850	0
586	20230911	090700	7403000	5850	5850	5850	5850	44
587	20230911	090600	7145600	5870	5870	5870	5870	1
588	20230911	090500	7139730	5830	5830	5830	5830	0
589	20230911	090400	7139730	5830	5850	5850	5830	1000
590	20230911	090300	1305780	5860	5860	5860	5860	0
591	20230911	090200	1305780	5860	5860	5860	5860	0
592	20230911	090100	1305780	5860	5860	5860	5860	132
593	20230911	090000	532260	5860	5860	5860	5860	71