KissMeData/007370/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	184500	85321620	5830	5830	5830	5830	32
3	20230919	184400	85321620	5830	5830	5830	5830	0
4	20230919	184300	85321620	5830	5830	5830	5830	0
5	20230919	184200	85321620	5830	5830	5830	5830	0
6	20230919	184100	85321620	5830	5830	5830	5830	0
7	20230919	184000	85321620	5830	5830	5830	5830	0
8	20230919	183900	85321620	5830	5830	5830	5830	0
9	20230919	183800	85321620	5830	5830	5830	5830	0
10	20230919	183700	85321620	5830	5830	5830	5830	0
11	20230919	183600	85321620	5830	5830	5830	5830	0
12	20230919	183500	85321620	5830	5830	5830	5830	0
13	20230919	183400	85321620	5830	5830	5830	5830	0
14	20230919	183300	85321620	5830	5830	5830	5830	0
15	20230919	183200	85321620	5830	5830	5830	5830	0
16	20230919	183100	85321620	5830	5830	5830	5830	0
17	20230919	183000	85321620	5830	5830	5830	5830	0
18	20230919	182900	85321620	5830	5830	5830	5830	0
19	20230919	182800	85321620	5830	5830	5830	5830	0
20	20230919	182700	85321620	5830	5830	5830	5830	0
21	20230919	182600	85321620	5830	5830	5830	5830	0
22	20230919	182500	85321620	5830	5830	5830	5830	0
23	20230919	182400	85321620	5830	5830	5830	5830	0
24	20230919	182300	85321620	5830	5830	5830	5830	0
25	20230919	182200	85321620	5830	5830	5830	5830	0
26	20230919	182100	85321620	5830	5830	5830	5830	0
27	20230919	182000	85321620	5830	5830	5830	5830	0
28	20230919	181900	85321620	5830	5830	5830	5830	0
29	20230919	181800	85321620	5830	5830	5830	5830	0
30	20230919	181700	85321620	5830	5830	5830	5830	0
31	20230919	181600	85321620	5830	5830	5830	5830	0
32	20230919	181500	85321620	5830	5830	5830	5830	32
33	20230919	181400	85321620	5830	5830	5830	5830	0
34	20230919	181300	85321620	5830	5830	5830	5830	0
35	20230919	181200	85321620	5830	5830	5830	5830	0
36	20230919	181100	85321620	5830	5830	5830	5830	0
37	20230919	181000	85321620	5830	5830	5830	5830	0
38	20230919	180900	85321620	5830	5830	5830	5830	0
39	20230919	180800	85321620	5830	5830	5830	5830	0
40	20230919	180700	85321620	5830	5830	5830	5830	0
41	20230919	180600	85321620	5830	5830	5830	5830	0
42	20230919	180500	85321620	5830	5830	5830	5830	0
43	20230919	180400	85321620	5830	5830	5830	5830	0
44	20230919	180300	85321620	5830	5830	5830	5830	0
45	20230919	180200	85321620	5830	5830	5830	5830	0
46	20230919	180100	85321620	5830	5830	5830	5830	0
47	20230919	180000	85321620	5830	5830	5830	5830	0
48	20230919	175900	85321620	5830	5830	5830	5830	0
49	20230919	175800	85321620	5830	5830	5830	5830	0
50	20230919	175700	85321620	5830	5830	5830	5830	0
51	20230919	175600	85321620	5830	5830	5830	5830	0
52	20230919	175500	85321620	5830	5830	5830	5830	0
53	20230919	175400	85321620	5830	5830	5830	5830	0
54	20230919	175300	85321620	5830	5830	5830	5830	0
55	20230919	175200	85321620	5830	5830	5830	5830	0
56	20230919	175100	85321620	5830	5830	5830	5830	0
57	20230919	175000	85321620	5830	5830	5830	5830	0
58	20230919	174900	85321620	5830	5830	5830	5830	0
59	20230919	174800	85321620	5830	5830	5830	5830	0
60	20230919	174700	85321620	5830	5830	5830	5830	0
61	20230919	174600	85321620	5830	5830	5830	5830	0
62	20230919	174500	85321620	5830	5830	5830	5830	32
63	20230919	174400	85321620	5830	5830	5830	5830	0
64	20230919	174300	85321620	5830	5830	5830	5830	0
65	20230919	174200	85321620	5830	5830	5830	5830	0
66	20230919	174100	85321620	5830	5830	5830	5830	0
67	20230919	174000	85321620	5830	5830	5830	5830	0
68	20230919	173900	85321620	5830	5830	5830	5830	0
69	20230919	173800	85321620	5830	5830	5830	5830	0
70	20230919	173700	85321620	5830	5830	5830	5830	0
71	20230919	173600	85321620	5830	5830	5830	5830	0
72	20230919	173500	85321620	5830	5830	5830	5830	0
73	20230919	173400	85321620	5830	5830	5830	5830	0
74	20230919	173300	85321620	5830	5830	5830	5830	0
75	20230919	173200	85321620	5830	5830	5830	5830	0
76	20230919	173100	85321620	5830	5830	5830	5830	0
77	20230919	173000	85321620	5830	5830	5830	5830	0
78	20230919	172900	85321620	5830	5830	5830	5830	0
79	20230919	172800	85321620	5830	5830	5830	5830	0
80	20230919	172700	85321620	5830	5830	5830	5830	0
81	20230919	172600	85321620	5830	5830	5830	5830	0
82	20230919	172500	85321620	5830	5830	5830	5830	0
83	20230919	172400	85321620	5830	5830	5830	5830	0
84	20230919	172300	85321620	5830	5830	5830	5830	0
85	20230919	172200	85321620	5830	5830	5830	5830	0
86	20230919	172100	85321620	5830	5830	5830	5830	0
87	20230919	172000	85321620	5830	5830	5830	5830	0
88	20230919	171900	85321620	5830	5830	5830	5830	0
89	20230919	171800	85321620	5830	5830	5830	5830	0
90	20230919	171700	85321620	5830	5830	5830	5830	0
91	20230919	171600	85321620	5830	5830	5830	5830	0
92	20230919	171500	85321620	5830	5830	5830	5830	32
93	20230919	171400	85321620	5830	5830	5830	5830	0
94	20230919	171300	85321620	5830	5830	5830	5830	0
95	20230919	171200	85321620	5830	5830	5830	5830	0
96	20230919	171100	85321620	5830	5830	5830	5830	0
97	20230919	171000	85321620	5830	5830	5830	5830	0
98	20230919	170900	85321620	5830	5830	5830	5830	0
99	20230919	170800	85321620	5830	5830	5830	5830	0
100	20230919	170700	85321620	5830	5830	5830	5830	0
101	20230919	170600	85321620	5830	5830	5830	5830	0
102	20230919	170500	85321620	5830	5830	5830	5830	0
103	20230919	170400	85321620	5830	5830	5830	5830	0
104	20230919	170300	85321620	5830	5830	5830	5830	0
105	20230919	170200	85321620	5830	5830	5830	5830	0
106	20230919	170100	85321620	5830	5830	5830	5830	0
107	20230919	170000	85321620	5830	5830	5830	5830	0
108	20230919	165900	85321620	5830	5830	5830	5830	0
109	20230919	165800	85321620	5830	5830	5830	5830	0
110	20230919	165700	85321620	5830	5830	5830	5830	0
111	20230919	165600	85321620	5830	5830	5830	5830	0
112	20230919	165500	85321620	5830	5830	5830	5830	0
113	20230919	165400	85321620	5830	5830	5830	5830	0
114	20230919	165300	85321620	5830	5830	5830	5830	0
115	20230919	165200	85321620	5830	5830	5830	5830	0
116	20230919	165100	85321620	5830	5830	5830	5830	0
117	20230919	165000	85321620	5830	5830	5830	5830	0
118	20230919	164900	85321620	5830	5830	5830	5830	0
119	20230919	164800	85321620	5830	5830	5830	5830	0
120	20230919	164700	85321620	5830	5830	5830	5830	0
121	20230919	164600	85321620	5830	5830	5830	5830	0
122	20230919	164500	85321620	5830	5830	5830	5830	32
123	20230919	164400	85321620	5830	5830	5830	5830	0
124	20230919	164300	85321620	5830	5830	5830	5830	0
125	20230919	164200	85321620	5830	5830	5830	5830	0
126	20230919	164100	85321620	5830	5830	5830	5830	0
127	20230919	164000	85321620	5830	5830	5830	5830	0
128	20230919	163900	85321620	5830	5830	5830	5830	0
129	20230919	163800	85321620	5830	5830	5830	5830	0
130	20230919	163700	85321620	5830	5830	5830	5830	0
131	20230919	163600	85321620	5830	5830	5830	5830	0
132	20230919	163500	85321620	5830	5830	5830	5830	0
133	20230919	163400	85321620	5830	5830	5830	5830	0
134	20230919	163300	85321620	5830	5830	5830	5830	0
135	20230919	163200	85321620	5830	5830	5830	5830	0
136	20230919	163100	85321620	5830	5830	5830	5830	0
137	20230919	163000	85321620	5830	5830	5830	5830	0
138	20230919	162900	85321620	5830	5830	5830	5830	0
139	20230919	162800	85321620	5830	5830	5830	5830	0
140	20230919	162700	85321620	5830	5830	5830	5830	0
141	20230919	162600	85321620	5830	5830	5830	5830	0
142	20230919	162500	85321620	5830	5830	5830	5830	0
143	20230919	162400	85321620	5830	5830	5830	5830	0
144	20230919	162300	85321620	5830	5830	5830	5830	0
145	20230919	162200	85321620	5830	5830	5830	5830	0
146	20230919	162100	85321620	5830	5830	5830	5830	0
147	20230919	162000	85321620	5830	5830	5830	5830	0
148	20230919	161900	85321620	5830	5830	5830	5830	0
149	20230919	161800	85321620	5830	5830	5830	5830	0
150	20230919	161700	85321620	5830	5830	5830	5830	0
151	20230919	161600	85321620	5830	5830	5830	5830	0
152	20230919	161500	85321620	5830	5830	5830	5830	32
153	20230919	161400	85321620	5830	5830	5830	5830	0
154	20230919	161300	85321620	5830	5830	5830	5830	0
155	20230919	161200	85321620	5830	5830	5830	5830	0
156	20230919	161100	85321620	5830	5830	5830	5830	0
157	20230919	161000	85321620	5830	5830	5830	5830	0
158	20230919	160900	85321620	5830	5830	5830	5830	0
159	20230919	160800	85321620	5830	5830	5830	5830	0
160	20230919	160700	85321620	5830	5830	5830	5830	0
161	20230919	160600	85321620	5830	5830	5830	5830	0
162	20230919	160500	85321620	5830	5830	5830	5830	0
163	20230919	160400	85321620	5830	5830	5830	5830	0
164	20230919	160300	85321620	5830	5830	5830	5830	0
165	20230919	160200	85321620	5830	5830	5830	5830	0
166	20230919	160100	85321620	5830	5830	5830	5830	0
167	20230919	160000	85321620	5830	5830	5830	5830	0
168	20230919	155900	85321620	5830	5830	5830	5830	0
169	20230919	155800	85321620	5830	5830	5830	5830	0
170	20230919	155700	85321620	5830	5830	5830	5830	0
171	20230919	155600	85321620	5830	5830	5830	5830	0
172	20230919	155500	85321620	5830	5830	5830	5830	0
173	20230919	155400	85321620	5830	5830	5830	5830	0
174	20230919	155300	85321620	5830	5830	5830	5830	0
175	20230919	155200	85321620	5830	5830	5830	5830	0
176	20230919	155100	85321620	5830	5830	5830	5830	0
177	20230919	155000	85321620	5830	5830	5830	5830	0
178	20230919	154900	85321620	5830	5830	5830	5830	0
179	20230919	154800	85321620	5830	5830	5830	5830	0
180	20230919	154700	85321620	5830	5830	5830	5830	0
181	20230919	154600	85321620	5830	5830	5830	5830	0
182	20230919	154500	85321620	5830	5830	5830	5830	32
183	20230919	154400	85321620	5830	5830	5830	5830	0
184	20230919	154300	85321620	5830	5830	5830	5830	0
185	20230919	154200	85321620	5830	5830	5830	5830	0
186	20230919	154100	85321620	5830	5830	5830	5830	0
187	20230919	154000	85321620	5830	5830	5830	5830	0
188	20230919	153900	85321620	5830	5830	5830	5830	0
189	20230919	153800	85321620	5830	5830	5830	5830	0
190	20230919	153700	85321620	5830	5830	5830	5830	0
191	20230919	153600	85321620	5830	5830	5830	5830	0
192	20230919	153500	85321620	5830	5830	5830	5830	0
193	20230919	153400	85321620	5830	5830	5830	5830	0
194	20230919	153300	85321620	5830	5830	5830	5830	0
195	20230919	153200	85321620	5830	5830	5830	5830	0
196	20230919	153100	85321620	5830	5830	5830	5830	0
197	20230919	153000	85321620	5830	5830	5830	5830	32
198	20230919	152900	85135060	5840	5840	5840	5840	0
199	20230919	152800	85135060	5840	5840	5840	5840	0
200	20230919	152700	85135060	5840	5840	5840	5840	0
201	20230919	152600	85135060	5840	5840	5840	5840	0
202	20230919	152500	85135060	5840	5840	5840	5840	0
203	20230919	152400	85135060	5840	5840	5840	5840	0
204	20230919	152300	85135060	5840	5840	5840	5840	0
205	20230919	152200	85135060	5840	5840	5840	5840	0
206	20230919	152100	85135060	5840	5840	5840	5840	0
207	20230919	152000	85135060	5840	5840	5840	5840	0
208	20230919	151900	85135060	5840	5840	5840	5840	139
209	20230919	151800	84323300	5830	5830	5830	5830	0
210	20230919	151700	84323300	5830	5830	5830	5830	0
211	20230919	151600	84323300	5830	5830	5830	5830	10
212	20230919	151500	84265000	5840	5840	5840	5840	0
213	20230919	151400	84265000	5840	5840	5840	5840	1547
214	20230919	151300	75230520	5840	5840	5840	5840	0
215	20230919	151200	75230520	5840	5840	5840	5840	0
216	20230919	151100	75230520	5840	5840	5840	5840	1500
217	20230919	151000	66470520	5830	5830	5830	5830	172
218	20230919	150900	65467760	5840	5840	5840	5840	50
219	20230919	150800	65175760	5830	5830	5830	5830	1
220	20230919	150700	65169930	5830	5830	5830	5830	2
221	20230919	150600	65158270	5830	5830	5830	5830	0
222	20230919	150500	65158270	5830	5830	5830	5830	118
223	20230919	150400	64470330	5820	5820	5820	5820	0
224	20230919	150300	64470330	5820	5820	5820	5820	19
225	20230919	150200	64359750	5820	5820	5820	5820	0
226	20230919	150100	64359750	5820	5820	5820	5820	0
227	20230919	150000	64359750	5820	5820	5820	5820	0
228	20230919	145900	64359750	5820	5820	5820	5820	0
229	20230919	145800	64359750	5820	5820	5820	5820	1
230	20230919	145700	64353930	5820	5820	5820	5820	0
231	20230919	145600	64353930	5820	5820	5820	5820	0
232	20230919	145500	64353930	5820	5820	5820	5820	0
233	20230919	145400	64353930	5820	5820	5820	5820	0
234	20230919	145300	64353930	5820	5820	5820	5820	0
235	20230919	145200	64353930	5820	5820	5820	5820	1
236	20230919	145100	64348110	5820	5820	5820	5820	0
237	20230919	145000	64348110	5820	5820	5820	5820	0
238	20230919	144900	64348110	5820	5820	5820	5820	1
239	20230919	144800	64342290	5820	5820	5820	5820	5
240	20230919	144700	64313190	5820	5820	5820	5820	9
241	20230919	144600	64260810	5840	5820	5840	5820	500
242	20230919	144500	61341540	5820	5820	5820	5820	0
243	20230919	144400	61341540	5820	5820	5820	5820	0
244	20230919	144300	61341540	5820	5820	5820	5820	0
245	20230919	144200	61341540	5820	5820	5820	5820	0
246	20230919	144100	61341540	5820	5820	5820	5820	0
247	20230919	144000	61341540	5820	5820	5820	5820	0
248	20230919	143900	61341540	5820	5820	5820	5820	0
249	20230919	143800	61341540	5820	5820	5820	5820	0
250	20230919	143700	61341540	5820	5820	5820	5820	1
251	20230919	143600	61335720	5820	5820	5820	5820	0
252	20230919	143500	61335720	5820	5820	5820	5820	0
253	20230919	143400	61335720	5820	5820	5820	5820	0
254	20230919	143300	61335720	5820	5820	5820	5820	0
255	20230919	143200	61335720	5820	5820	5820	5820	0
256	20230919	143100	61335720	5820	5820	5820	5820	2604
257	20230919	143000	46180440	5830	5830	5830	5830	0
258	20230919	142900	46180440	5830	5830	5830	5830	0
259	20230919	142800	46180440	5830	5830	5830	5830	0
260	20230919	142700	46180440	5830	5830	5830	5830	0
261	20230919	142600	46180440	5830	5830	5830	5830	0
262	20230919	142500	46180440	5830	5830	5830	5830	1
263	20230919	142400	46174610	5800	5810	5810	5800	999
264	20230919	142300	40374000	5840	5840	5840	5840	0
265	20230919	142200	40374000	5840	5840	5840	5840	0
266	20230919	142100	40374000	5840	5840	5840	5840	0
267	20230919	142000	40374000	5840	5840	5840	5840	0
268	20230919	141900	40374000	5840	5840	5840	5840	0
269	20230919	141800	40374000	5840	5840	5840	5840	0
270	20230919	141700	40374000	5840	5840	5840	5840	0
271	20230919	141600	40374000	5840	5840	5840	5840	0
272	20230919	141500	40374000	5840	5840	5840	5840	0
273	20230919	141400	40374000	5840	5840	5840	5840	0
274	20230919	141300	40374000	5840	5840	5840	5840	0
275	20230919	141200	40374000	5840	5840	5840	5840	0
276	20230919	141100	40374000	5840	5840	5840	5840	0
277	20230919	141000	40374000	5840	5840	5840	5840	0
278	20230919	140900	40374000	5840	5840	5840	5840	0
279	20230919	140800	40374000	5840	5840	5840	5840	0
280	20230919	140700	40374000	5840	5840	5840	5840	0
281	20230919	140600	40374000	5840	5840	5840	5840	0
282	20230919	140500	40374000	5840	5840	5840	5840	0
283	20230919	140400	40374000	5840	5840	5840	5840	0
284	20230919	140300	40374000	5840	5840	5840	5840	0
285	20230919	140200	40374000	5840	5840	5840	5840	0
286	20230919	140100	40374000	5840	5840	5840	5840	0
287	20230919	140000	40374000	5840	5840	5840	5840	0
288	20230919	135900	40374000	5840	5840	5840	5840	0
289	20230919	135800	40374000	5840	5840	5840	5840	0
290	20230919	135700	40374000	5840	5840	5840	5840	0
291	20230919	135600	40374000	5840	5840	5840	5840	0
292	20230919	135500	40374000	5840	5840	5840	5840	0
293	20230919	135400	40374000	5840	5840	5840	5840	0
294	20230919	135300	40374000	5840	5840	5840	5840	0
295	20230919	135200	40374000	5840	5840	5840	5840	0
296	20230919	135100	40374000	5840	5840	5840	5840	0
297	20230919	135000	40374000	5840	5840	5840	5840	0
298	20230919	134900	40374000	5840	5840	5840	5840	0
299	20230919	134800	40374000	5840	5840	5840	5840	0
300	20230919	134700	40374000	5840	5840	5840	5840	0
301	20230919	134600	40374000	5840	5840	5840	5840	0
302	20230919	134500	40374000	5840	5840	5840	5840	0
303	20230919	134400	40374000	5840	5840	5840	5840	0
304	20230919	134300	40374000	5840	5840	5840	5840	0
305	20230919	134200	40374000	5840	5840	5840	5840	0
306	20230919	134100	40374000	5840	5840	5840	5840	0
307	20230919	134000	40374000	5840	5830	5840	5830	286
308	20230919	133900	38703860	5840	5840	5840	5840	0
309	20230919	133800	38703860	5840	5840	5840	5840	0
310	20230919	133700	38703860	5840	5830	5840	5830	20
311	20230919	133600	38587160	5800	5800	5800	5800	0
312	20230919	133500	38587160	5800	5800	5800	5800	0
313	20230919	133400	38587160	5800	5830	5830	5800	423
314	20230919	133300	36122210	5800	5800	5800	5800	0
315	20230919	133200	36122210	5800	5800	5800	5800	0
316	20230919	133100	36122210	5800	5800	5800	5800	0
317	20230919	133000	36122210	5800	5800	5800	5800	0
318	20230919	132900	36122210	5800	5800	5800	5800	0
319	20230919	132800	36122210	5800	5800	5800	5800	24
320	20230919	132700	35983010	5820	5820	5820	5820	0
321	20230919	132600	35983010	5820	5820	5820	5820	10
322	20230919	132500	35924810	5820	5820	5820	5820	20
323	20230919	132400	35808410	5820	5820	5820	5820	0
324	20230919	132300	35808410	5820	5820	5820	5820	0
325	20230919	132200	35808410	5820	5820	5820	5820	0
326	20230919	132100	35808410	5820	5820	5820	5820	1
327	20230919	132000	35802590	5800	5800	5800	5800	0
328	20230919	131900	35802590	5800	5800	5800	5800	200
329	20230919	131800	34642590	5800	5800	5800	5800	0
330	20230919	131700	34642590	5800	5810	5810	5800	200
331	20230919	131600	33482280	5800	5800	5800	5800	0
332	20230919	131500	33482280	5800	5800	5800	5800	0
333	20230919	131400	33482280	5800	5800	5800	5800	0
334	20230919	131300	33482280	5800	5800	5800	5800	0
335	20230919	131200	33482280	5800	5800	5800	5800	0
336	20230919	131100	33482280	5800	5800	5800	5800	0
337	20230919	131000	33482280	5800	5800	5800	5800	0
338	20230919	130900	33482280	5800	5800	5800	5800	0
339	20230919	130800	33482280	5800	5800	5800	5800	0
340	20230919	130700	33482280	5800	5800	5800	5800	0
341	20230919	130600	33482280	5800	5800	5800	5800	0
342	20230919	130500	33482280	5800	5800	5800	5800	0
343	20230919	130400	33482280	5800	5800	5800	5800	0
344	20230919	130300	33482280	5800	5800	5800	5800	0
345	20230919	130200	33482280	5800	5800	5800	5800	0
346	20230919	130100	33482280	5800	5800	5800	5800	0
347	20230919	130000	33482280	5800	5800	5800	5800	0
348	20230919	125900	33482280	5800	5800	5800	5800	0
349	20230919	125800	33482280	5800	5800	5800	5800	0
350	20230919	125700	33482280	5800	5800	5800	5800	0
351	20230919	125600	33482280	5800	5800	5800	5800	0
352	20230919	125500	33482280	5800	5800	5800	5800	0
353	20230919	125400	33482280	5800	5800	5800	5800	0
354	20230919	125300	33482280	5800	5800	5800	5800	0
355	20230919	125200	33482280	5800	5800	5800	5800	80
356	20230919	125100	33018280	5800	5800	5800	5800	50
357	20230919	125000	32728280	5800	5800	5800	5800	0
358	20230919	124900	32728280	5800	5800	5800	5800	0
359	20230919	124800	32728280	5800	5800	5800	5800	0
360	20230919	124700	32728280	5800	5800	5800	5800	0
361	20230919	124600	32728280	5800	5800	5800	5800	0
362	20230919	124500	32728280	5800	5800	5800	5800	0
363	20230919	124400	32728280	5800	5800	5800	5800	0
364	20230919	124300	32728280	5800	5800	5800	5800	0
365	20230919	124200	32728280	5800	5800	5800	5800	0
366	20230919	124100	32728280	5800	5800	5800	5800	0
367	20230919	124000	32728280	5800	5800	5800	5800	0
368	20230919	123900	32728280	5800	5800	5800	5800	0
369	20230919	123800	32728280	5800	5800	5800	5800	0
370	20230919	123700	32728280	5800	5800	5800	5800	0
371	20230919	123600	32728280	5800	5800	5800	5800	0
372	20230919	123500	32728280	5800	5800	5800	5800	0
373	20230919	123400	32728280	5800	5800	5800	5800	0
374	20230919	123300	32728280	5800	5800	5800	5800	0
375	20230919	123200	32728280	5800	5810	5810	5800	500
376	20230919	123100	29827090	5810	5810	5810	5810	0
377	20230919	123000	29827090	5810	5810	5810	5810	211
378	20230919	122900	28601180	5800	5800	5800	5800	0
379	20230919	122800	28601180	5800	5800	5800	5800	0
380	20230919	122700	28601180	5800	5800	5800	5800	0
381	20230919	122600	28601180	5800	5810	5810	5800	1009
382	20230919	122500	22741500	5810	5810	5810	5810	0
383	20230919	122400	22741500	5810	5810	5810	5810	0
384	20230919	122300	22741500	5810	5810	5810	5810	0
385	20230919	122200	22741500	5810	5810	5810	5810	0
386	20230919	122100	22741500	5810	5810	5810	5810	0
387	20230919	122000	22741500	5810	5810	5810	5810	0
388	20230919	121900	22741500	5810	5810	5810	5810	0
389	20230919	121800	22741500	5810	5810	5810	5810	0
390	20230919	121700	22741500	5810	5810	5810	5810	0
391	20230919	121600	22741500	5810	5810	5810	5810	0
392	20230919	121500	22741500	5810	5810	5810	5810	0
393	20230919	121400	22741500	5810	5810	5810	5810	0
394	20230919	121300	22741500	5810	5810	5810	5810	0
395	20230919	121200	22741500	5810	5810	5810	5810	0
396	20230919	121100	22741500	5810	5810	5810	5810	0
397	20230919	121000	22741500	5810	5810	5810	5810	0
398	20230919	120900	22741500	5810	5810	5810	5810	0
399	20230919	120800	22741500	5810	5810	5810	5810	0
400	20230919	120700	22741500	5810	5810	5810	5810	0
401	20230919	120600	22741500	5810	5810	5810	5810	0
402	20230919	120500	22741500	5810	5810	5810	5810	0
403	20230919	120400	22741500	5810	5810	5810	5810	0
404	20230919	120300	22741500	5810	5810	5810	5810	0
405	20230919	120200	22741500	5810	5810	5810	5810	0
406	20230919	120100	22741500	5810	5810	5810	5810	0
407	20230919	120000	22741500	5810	5810	5810	5810	53
408	20230919	115900	22433570	5810	5810	5810	5810	0
409	20230919	115800	22433570	5810	5810	5810	5810	0
410	20230919	115700	22433570	5810	5810	5810	5810	0
411	20230919	115600	22433570	5810	5810	5810	5810	0
412	20230919	115500	22433570	5810	5810	5810	5810	0
413	20230919	115400	22433570	5810	5810	5810	5810	0
414	20230919	115300	22433570	5810	5810	5810	5810	0
415	20230919	115200	22433570	5810	5810	5810	5810	0
416	20230919	115100	22433570	5810	5810	5810	5810	17
417	20230919	115000	22334800	5830	5830	5830	5830	0
418	20230919	114900	22334800	5830	5830	5830	5830	0
419	20230919	114800	22334800	5830	5830	5830	5830	0
420	20230919	114700	22334800	5830	5830	5830	5830	0
421	20230919	114600	22334800	5830	5830	5830	5830	0
422	20230919	114500	22334800	5830	5830	5830	5830	0
423	20230919	114400	22334800	5830	5830	5830	5830	0
424	20230919	114300	22334800	5830	5830	5830	5830	0
425	20230919	114200	22334800	5830	5830	5830	5830	0
426	20230919	114100	22334800	5830	5830	5830	5830	0
427	20230919	114000	22334800	5830	5830	5830	5830	0
428	20230919	113900	22334800	5830	5830	5830	5830	0
429	20230919	113800	22334800	5830	5830	5830	5830	300
430	20230919	113700	20585800	5820	5820	5820	5820	0
431	20230919	113600	20585800	5820	5820	5820	5820	0
432	20230919	113500	20585800	5820	5820	5820	5820	0
433	20230919	113400	20585800	5820	5820	5820	5820	243
434	20230919	113300	19171540	5840	5840	5840	5840	0
435	20230919	113200	19171540	5840	5840	5840	5840	0
436	20230919	113100	19171540	5840	5840	5840	5840	0
437	20230919	113000	19171540	5840	5840	5840	5840	0
438	20230919	112900	19171540	5840	5840	5840	5840	0
439	20230919	112800	19171540	5840	5840	5840	5840	0
440	20230919	112700	19171540	5840	5840	5840	5840	0
441	20230919	112600	19171540	5840	5840	5840	5840	100
442	20230919	112500	18587540	5830	5830	5830	5830	0
443	20230919	112400	18587540	5830	5830	5830	5830	0
444	20230919	112300	18587540	5830	5830	5830	5830	0
445	20230919	112200	18587540	5830	5830	5830	5830	300
446	20230919	112100	16838540	5810	5810	5810	5810	0
447	20230919	112000	16838540	5810	5810	5810	5810	0
448	20230919	111900	16838540	5810	5810	5810	5810	0
449	20230919	111800	16838540	5810	5810	5810	5810	0
450	20230919	111700	16838540	5810	5810	5810	5810	0
451	20230919	111600	16838540	5810	5810	5810	5810	0
452	20230919	111500	16838540	5810	5810	5810	5810	0
453	20230919	111400	16838540	5810	5810	5810	5810	0
454	20230919	111300	16838540	5810	5810	5810	5810	0
455	20230919	111200	16838540	5810	5810	5810	5810	0
456	20230919	111100	16838540	5810	5810	5810	5810	0
457	20230919	111000	16838540	5810	5810	5810	5810	0
458	20230919	110900	16838540	5810	5810	5810	5810	0
459	20230919	110800	16838540	5810	5810	5810	5810	0
460	20230919	110700	16838540	5810	5810	5810	5810	0
461	20230919	110600	16838540	5810	5810	5810	5810	0
462	20230919	110500	16838540	5810	5810	5810	5810	0
463	20230919	110400	16838540	5810	5810	5810	5810	0
464	20230919	110300	16838540	5810	5810	5810	5810	0
465	20230919	110200	16838540	5810	5810	5810	5810	0
466	20230919	110100	16838540	5810	5810	5810	5810	0
467	20230919	110000	16838540	5810	5810	5810	5810	0
468	20230919	105900	16838540	5810	5810	5810	5810	0
469	20230919	105800	16838540	5810	5810	5810	5810	0
470	20230919	105700	16838540	5810	5810	5810	5810	0
471	20230919	105600	16838540	5810	5810	5810	5810	0
472	20230919	105500	16838540	5810	5810	5810	5810	0
473	20230919	105400	16838540	5810	5810	5810	5810	0
474	20230919	105300	16838540	5810	5810	5810	5810	21
475	20230919	105200	16716530	5810	5810	5810	5810	0
476	20230919	105100	16716530	5810	5810	5810	5810	100
477	20230919	105000	16135530	5830	5830	5830	5830	0
478	20230919	104900	16135530	5830	5830	5830	5830	0
479	20230919	104800	16135530	5830	5830	5830	5830	0
480	20230919	104700	16135530	5830	5830	5830	5830	0
481	20230919	104600	16135530	5830	5830	5830	5830	0
482	20230919	104500	16135530	5830	5830	5830	5830	0
483	20230919	104400	16135530	5830	5830	5830	5830	0
484	20230919	104300	16135530	5830	5830	5830	5830	0
485	20230919	104200	16135530	5830	5830	5830	5830	0
486	20230919	104100	16135530	5830	5830	5830	5830	0
487	20230919	104000	16135530	5830	5830	5830	5830	0
488	20230919	103900	16135530	5830	5830	5830	5830	0
489	20230919	103800	16135530	5830	5830	5830	5830	0
490	20230919	103700	16135530	5830	5830	5830	5830	0
491	20230919	103600	16135530	5830	5830	5830	5830	0
492	20230919	103500	16135530	5830	5830	5830	5830	0
493	20230919	103400	16135530	5830	5830	5830	5830	0
494	20230919	103300	16135530	5830	5830	5830	5830	0
495	20230919	103200	16135530	5830	5830	5830	5830	0
496	20230919	103100	16135530	5830	5830	5830	5830	0
497	20230919	103000	16135530	5830	5830	5830	5830	1
498	20230919	102900	16129700	5840	5840	5840	5840	0
499	20230919	102800	16129700	5840	5840	5840	5840	0
500	20230919	102700	16129700	5840	5840	5840	5840	0
501	20230919	102600	16129700	5840	5830	5840	5830	250
502	20230919	102500	14669880	5830	5830	5830	5830	0
503	20230919	102400	14669880	5830	5830	5830	5830	100
504	20230919	102300	14086880	5810	5810	5810	5810	0
505	20230919	102200	14086880	5810	5810	5810	5810	0
506	20230919	102100	14086880	5810	5810	5810	5810	0
507	20230919	102000	14086880	5810	5810	5810	5810	0
508	20230919	101900	14086880	5810	5810	5810	5810	0
509	20230919	101800	14086880	5810	5810	5810	5810	0
510	20230919	101700	14086880	5810	5810	5810	5810	0
511	20230919	101600	14086880	5810	5810	5810	5810	0
512	20230919	101500	14086880	5810	5810	5810	5810	0
513	20230919	101400	14086880	5810	5810	5810	5810	0
514	20230919	101300	14086880	5810	5810	5810	5810	0
515	20230919	101200	14086880	5810	5810	5810	5810	0
516	20230919	101100	14086880	5810	5810	5810	5810	0
517	20230919	101000	14086880	5810	5810	5810	5810	0
518	20230919	100900	14086880	5810	5810	5810	5810	0
519	20230919	100800	14086880	5810	5810	5810	5810	0
520	20230919	100700	14086880	5810	5810	5810	5810	0
521	20230919	100600	14086880	5810	5810	5810	5810	0
522	20230919	100500	14086880	5810	5810	5810	5810	0
523	20230919	100400	14086880	5810	5810	5810	5810	0
524	20230919	100300	14086880	5810	5810	5810	5810	0
525	20230919	100200	14086880	5810	5810	5810	5810	0
526	20230919	100100	14086880	5810	5810	5810	5810	0
527	20230919	100000	14086880	5810	5810	5810	5810	0
528	20230919	095900	14086880	5810	5810	5810	5810	0
529	20230919	095800	14086880	5810	5810	5810	5810	0
530	20230919	095700	14086880	5810	5810	5810	5810	0
531	20230919	095600	14086880	5810	5810	5810	5810	0
532	20230919	095500	14086880	5810	5810	5810	5810	289
533	20230919	095400	12407790	5820	5820	5820	5820	22
534	20230919	095300	12279750	5810	5810	5810	5810	0
535	20230919	095200	12279750	5810	5810	5810	5810	0
536	20230919	095100	12279750	5810	5810	5810	5810	0
537	20230919	095000	12279750	5810	5810	5810	5810	0
538	20230919	094900	12279750	5810	5810	5810	5810	100
539	20230919	094800	11698750	5810	5810	5810	5810	0
540	20230919	094700	11698750	5810	5810	5810	5810	0
541	20230919	094600	11698750	5810	5810	5810	5810	0
542	20230919	094500	11698750	5810	5810	5810	5810	0
543	20230919	094400	11698750	5810	5810	5810	5810	0
544	20230919	094300	11698750	5810	5810	5810	5810	0
545	20230919	094200	11698750	5810	5810	5810	5810	0
546	20230919	094100	11698750	5810	5810	5810	5810	0
547	20230919	094000	11698750	5810	5810	5810	5810	0
548	20230919	093900	11698750	5810	5810	5810	5810	0
549	20230919	093800	11698750	5810	5810	5810	5810	0
550	20230919	093700	11698750	5810	5810	5810	5810	0
551	20230919	093600	11698750	5810	5820	5820	5810	441
552	20230919	093500	9135210	5840	5840	5840	5840	0
553	20230919	093400	9135210	5840	5840	5840	5840	0
554	20230919	093300	9135210	5840	5840	5840	5840	0
555	20230919	093200	9135210	5840	5840	5840	5840	20
556	20230919	093100	9018410	5820	5820	5820	5820	0
557	20230919	093000	9018410	5820	5820	5820	5820	0
558	20230919	092900	9018410	5820	5820	5820	5820	0
559	20230919	092800	9018410	5820	5820	5820	5820	0
560	20230919	092700	9018410	5820	5820	5820	5820	0
561	20230919	092600	9018410	5820	5820	5820	5820	0
562	20230919	092500	9018410	5820	5820	5820	5820	623
563	20230919	092400	5392550	5830	5830	5830	5830	0
564	20230919	092300	5392550	5830	5840	5840	5830	364
565	20230919	092200	3270330	5840	5840	5840	5840	10
566	20230919	092100	3211930	5840	5840	5840	5840	0
567	20230919	092000	3211930	5840	5840	5840	5840	0
568	20230919	091900	3211930	5840	5840	5840	5840	0
569	20230919	091800	3211930	5840	5840	5840	5840	0
570	20230919	091700	3211930	5840	5840	5840	5840	1
571	20230919	091600	3206090	5840	5840	5840	5840	0
572	20230919	091500	3206090	5840	5840	5840	5840	50
573	20230919	091400	2914090	5840	5840	5840	5840	0
574	20230919	091300	2914090	5840	5840	5840	5840	0
575	20230919	091200	2914090	5840	5840	5840	5840	0
576	20230919	091100	2914090	5840	5840	5840	5840	211
577	20230919	091000	1681850	5840	5840	5840	5840	20
578	20230919	090900	1565050	5830	5830	5830	5830	0
579	20230919	090800	1565050	5830	5830	5830	5830	0
580	20230919	090700	1565050	5830	5830	5830	5830	0
581	20230919	090600	1565050	5830	5830	5830	5830	0
582	20230919	090500	1565050	5830	5830	5830	5830	0
583	20230919	090400	1565050	5830	5830	5830	5830	0
584	20230919	090300	1565050	5830	5830	5830	5830	0
585	20230919	090200	1565050	5830	5830	5830	5830	7
586	20230919	090100	1524240	5840	5840	5840	5840	5
587	20230919	090000	1495040	5840	5840	5840	5840	256