KissMeData/043650/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	191600	41698570	5640	5640	5640	5640	141
3	20230918	191500	41698570	5640	5640	5640	5640	0
4	20230918	191400	41698570	5640	5640	5640	5640	0
5	20230918	191300	41698570	5640	5640	5640	5640	0
6	20230918	191200	41698570	5640	5640	5640	5640	0
7	20230918	191100	41698570	5640	5640	5640	5640	0
8	20230918	191000	41698570	5640	5640	5640	5640	0
9	20230918	190900	41698570	5640	5640	5640	5640	0
10	20230918	190800	41698570	5640	5640	5640	5640	0
11	20230918	190700	41698570	5640	5640	5640	5640	0
12	20230918	190600	41698570	5640	5640	5640	5640	0
13	20230918	190500	41698570	5640	5640	5640	5640	0
14	20230918	190400	41698570	5640	5640	5640	5640	0
15	20230918	190300	41698570	5640	5640	5640	5640	0
16	20230918	190200	41698570	5640	5640	5640	5640	0
17	20230918	190100	41698570	5640	5640	5640	5640	0
18	20230918	190000	41698570	5640	5640	5640	5640	0
19	20230918	185900	41698570	5640	5640	5640	5640	0
20	20230918	185800	41698570	5640	5640	5640	5640	0
21	20230918	185700	41698570	5640	5640	5640	5640	0
22	20230918	185600	41698570	5640	5640	5640	5640	0
23	20230918	185500	41698570	5640	5640	5640	5640	0
24	20230918	185400	41698570	5640	5640	5640	5640	0
25	20230918	185300	41698570	5640	5640	5640	5640	0
26	20230918	185200	41698570	5640	5640	5640	5640	0
27	20230918	185100	41698570	5640	5640	5640	5640	0
28	20230918	185000	41698570	5640	5640	5640	5640	0
29	20230918	184900	41698570	5640	5640	5640	5640	0
30	20230918	184800	41698570	5640	5640	5640	5640	0
31	20230918	184700	41698570	5640	5640	5640	5640	0
32	20230918	184600	41698570	5640	5640	5640	5640	141
33	20230918	184500	41698570	5640	5640	5640	5640	0
34	20230918	184400	41698570	5640	5640	5640	5640	0
35	20230918	184300	41698570	5640	5640	5640	5640	0
36	20230918	184200	41698570	5640	5640	5640	5640	0
37	20230918	184100	41698570	5640	5640	5640	5640	0
38	20230918	184000	41698570	5640	5640	5640	5640	0
39	20230918	183900	41698570	5640	5640	5640	5640	0
40	20230918	183800	41698570	5640	5640	5640	5640	0
41	20230918	183700	41698570	5640	5640	5640	5640	0
42	20230918	183600	41698570	5640	5640	5640	5640	0
43	20230918	183500	41698570	5640	5640	5640	5640	0
44	20230918	183400	41698570	5640	5640	5640	5640	0
45	20230918	183300	41698570	5640	5640	5640	5640	0
46	20230918	183200	41698570	5640	5640	5640	5640	0
47	20230918	183100	41698570	5640	5640	5640	5640	0
48	20230918	183000	41698570	5640	5640	5640	5640	0
49	20230918	182900	41698570	5640	5640	5640	5640	0
50	20230918	182800	41698570	5640	5640	5640	5640	0
51	20230918	182700	41698570	5640	5640	5640	5640	0
52	20230918	182600	41698570	5640	5640	5640	5640	0
53	20230918	182500	41698570	5640	5640	5640	5640	0
54	20230918	182400	41698570	5640	5640	5640	5640	0
55	20230918	182300	41698570	5640	5640	5640	5640	0
56	20230918	182200	41698570	5640	5640	5640	5640	0
57	20230918	182100	41698570	5640	5640	5640	5640	0
58	20230918	182000	41698570	5640	5640	5640	5640	0
59	20230918	181900	41698570	5640	5640	5640	5640	0
60	20230918	181800	41698570	5640	5640	5640	5640	0
61	20230918	181700	41698570	5640	5640	5640	5640	0
62	20230918	181600	41698570	5640	5640	5640	5640	141
63	20230918	181500	41698570	5640	5640	5640	5640	0
64	20230918	181400	41698570	5640	5640	5640	5640	0
65	20230918	181300	41698570	5640	5640	5640	5640	0
66	20230918	181200	41698570	5640	5640	5640	5640	0
67	20230918	181100	41698570	5640	5640	5640	5640	0
68	20230918	181000	41698570	5640	5640	5640	5640	0
69	20230918	180900	41698570	5640	5640	5640	5640	0
70	20230918	180800	41698570	5640	5640	5640	5640	0
71	20230918	180700	41698570	5640	5640	5640	5640	0
72	20230918	180600	41698570	5640	5640	5640	5640	0
73	20230918	180500	41698570	5640	5640	5640	5640	0
74	20230918	180400	41698570	5640	5640	5640	5640	0
75	20230918	180300	41698570	5640	5640	5640	5640	0
76	20230918	180200	41698570	5640	5640	5640	5640	0
77	20230918	180100	41698570	5640	5640	5640	5640	0
78	20230918	180000	41698570	5640	5640	5640	5640	0
79	20230918	175900	41698570	5640	5640	5640	5640	0
80	20230918	175800	41698570	5640	5640	5640	5640	0
81	20230918	175700	41698570	5640	5640	5640	5640	0
82	20230918	175600	41698570	5640	5640	5640	5640	0
83	20230918	175500	41698570	5640	5640	5640	5640	0
84	20230918	175400	41698570	5640	5640	5640	5640	0
85	20230918	175300	41698570	5640	5640	5640	5640	0
86	20230918	175200	41698570	5640	5640	5640	5640	0
87	20230918	175100	41698570	5640	5640	5640	5640	0
88	20230918	175000	41698570	5640	5640	5640	5640	0
89	20230918	174900	41698570	5640	5640	5640	5640	0
90	20230918	174800	41698570	5640	5640	5640	5640	0
91	20230918	174700	41698570	5640	5640	5640	5640	0
92	20230918	174600	41698570	5640	5640	5640	5640	141
93	20230918	174500	41698570	5640	5640	5640	5640	0
94	20230918	174400	41698570	5640	5640	5640	5640	0
95	20230918	174300	41698570	5640	5640	5640	5640	0
96	20230918	174200	41698570	5640	5640	5640	5640	0
97	20230918	174100	41698570	5640	5640	5640	5640	0
98	20230918	174000	41698570	5640	5640	5640	5640	0
99	20230918	173900	41698570	5640	5640	5640	5640	0
100	20230918	173800	41698570	5640	5640	5640	5640	0
101	20230918	173700	41698570	5640	5640	5640	5640	0
102	20230918	173600	41698570	5640	5640	5640	5640	0
103	20230918	173500	41698570	5640	5640	5640	5640	0
104	20230918	173400	41698570	5640	5640	5640	5640	0
105	20230918	173300	41698570	5640	5640	5640	5640	0
106	20230918	173200	41698570	5640	5640	5640	5640	0
107	20230918	173100	41698570	5640	5640	5640	5640	0
108	20230918	173000	41698570	5640	5640	5640	5640	0
109	20230918	172900	41698570	5640	5640	5640	5640	0
110	20230918	172800	41698570	5640	5640	5640	5640	0
111	20230918	172700	41698570	5640	5640	5640	5640	0
112	20230918	172600	41698570	5640	5640	5640	5640	0
113	20230918	172500	41698570	5640	5640	5640	5640	0
114	20230918	172400	41698570	5640	5640	5640	5640	0
115	20230918	172300	41698570	5640	5640	5640	5640	0
116	20230918	172200	41698570	5640	5640	5640	5640	0
117	20230918	172100	41698570	5640	5640	5640	5640	0
118	20230918	172000	41698570	5640	5640	5640	5640	0
119	20230918	171900	41698570	5640	5640	5640	5640	0
120	20230918	171800	41698570	5640	5640	5640	5640	0
121	20230918	171700	41698570	5640	5640	5640	5640	0
122	20230918	171600	41698570	5640	5640	5640	5640	141
123	20230918	171500	41698570	5640	5640	5640	5640	0
124	20230918	171400	41698570	5640	5640	5640	5640	0
125	20230918	171300	41698570	5640	5640	5640	5640	0
126	20230918	171200	41698570	5640	5640	5640	5640	0
127	20230918	171100	41698570	5640	5640	5640	5640	0
128	20230918	171000	41698570	5640	5640	5640	5640	0
129	20230918	170900	41698570	5640	5640	5640	5640	0
130	20230918	170800	41698570	5640	5640	5640	5640	0
131	20230918	170700	41698570	5640	5640	5640	5640	0
132	20230918	170600	41698570	5640	5640	5640	5640	0
133	20230918	170500	41698570	5640	5640	5640	5640	0
134	20230918	170400	41698570	5640	5640	5640	5640	0
135	20230918	170300	41698570	5640	5640	5640	5640	0
136	20230918	170200	41698570	5640	5640	5640	5640	0
137	20230918	170100	41698570	5640	5640	5640	5640	0
138	20230918	170000	41698570	5640	5640	5640	5640	0
139	20230918	165900	41698570	5640	5640	5640	5640	0
140	20230918	165800	41698570	5640	5640	5640	5640	0
141	20230918	165700	41698570	5640	5640	5640	5640	0
142	20230918	165600	41698570	5640	5640	5640	5640	0
143	20230918	165500	41698570	5640	5640	5640	5640	0
144	20230918	165400	41698570	5640	5640	5640	5640	0
145	20230918	165300	41698570	5640	5640	5640	5640	0
146	20230918	165200	41698570	5640	5640	5640	5640	0
147	20230918	165100	41698570	5640	5640	5640	5640	0
148	20230918	165000	41698570	5640	5640	5640	5640	0
149	20230918	164900	41698570	5640	5640	5640	5640	0
150	20230918	164800	41698570	5640	5640	5640	5640	0
151	20230918	164700	41698570	5640	5640	5640	5640	0
152	20230918	164600	41698570	5640	5640	5640	5640	141
153	20230918	164500	41698570	5640	5640	5640	5640	0
154	20230918	164400	41698570	5640	5640	5640	5640	0
155	20230918	164300	41698570	5640	5640	5640	5640	0
156	20230918	164200	41698570	5640	5640	5640	5640	0
157	20230918	164100	41698570	5640	5640	5640	5640	0
158	20230918	164000	41698570	5640	5640	5640	5640	0
159	20230918	163900	41698570	5640	5640	5640	5640	0
160	20230918	163800	41698570	5640	5640	5640	5640	0
161	20230918	163700	41698570	5640	5640	5640	5640	0
162	20230918	163600	41698570	5640	5640	5640	5640	0
163	20230918	163500	41698570	5640	5640	5640	5640	0
164	20230918	163400	41698570	5640	5640	5640	5640	0
165	20230918	163300	41698570	5640	5640	5640	5640	0
166	20230918	163200	41698570	5640	5640	5640	5640	0
167	20230918	163100	41698570	5640	5640	5640	5640	0
168	20230918	163000	41698570	5640	5640	5640	5640	0
169	20230918	162900	41698570	5640	5640	5640	5640	0
170	20230918	162800	41698570	5640	5640	5640	5640	0
171	20230918	162700	41698570	5640	5640	5640	5640	0
172	20230918	162600	41698570	5640	5640	5640	5640	0
173	20230918	162500	41698570	5640	5640	5640	5640	0
174	20230918	162400	41698570	5640	5640	5640	5640	0
175	20230918	162300	41698570	5640	5640	5640	5640	0
176	20230918	162200	41698570	5640	5640	5640	5640	0
177	20230918	162100	41698570	5640	5640	5640	5640	0
178	20230918	162000	41698570	5640	5640	5640	5640	0
179	20230918	161900	41698570	5640	5640	5640	5640	0
180	20230918	161800	41698570	5640	5640	5640	5640	0
181	20230918	161700	41698570	5640	5640	5640	5640	0
182	20230918	161600	41698570	5640	5640	5640	5640	141
183	20230918	161500	41698570	5640	5640	5640	5640	0
184	20230918	161400	41698570	5640	5640	5640	5640	0
185	20230918	161300	41698570	5640	5640	5640	5640	0
186	20230918	161200	41698570	5640	5640	5640	5640	0
187	20230918	161100	41698570	5640	5640	5640	5640	0
188	20230918	161000	41698570	5640	5640	5640	5640	0
189	20230918	160900	41698570	5640	5640	5640	5640	0
190	20230918	160800	41698570	5640	5640	5640	5640	0
191	20230918	160700	41698570	5640	5640	5640	5640	0
192	20230918	160600	41698570	5640	5640	5640	5640	0
193	20230918	160500	41698570	5640	5640	5640	5640	0
194	20230918	160400	41698570	5640	5640	5640	5640	0
195	20230918	160300	41698570	5640	5640	5640	5640	0
196	20230918	160200	41698570	5640	5640	5640	5640	0
197	20230918	160100	41698570	5640	5640	5640	5640	0
198	20230918	160000	41698570	5640	5640	5640	5640	0
199	20230918	155900	41698570	5640	5640	5640	5640	0
200	20230918	155800	41698570	5640	5640	5640	5640	0
201	20230918	155700	41698570	5640	5640	5640	5640	0
202	20230918	155600	41698570	5640	5640	5640	5640	0
203	20230918	155500	41698570	5640	5640	5640	5640	0
204	20230918	155400	41698570	5640	5640	5640	5640	0
205	20230918	155300	41698570	5640	5640	5640	5640	0
206	20230918	155200	41698570	5640	5640	5640	5640	0
207	20230918	155100	41698570	5640	5640	5640	5640	0
208	20230918	155000	41698570	5640	5640	5640	5640	0
209	20230918	154900	41698570	5640	5640	5640	5640	0
210	20230918	154800	41698570	5640	5640	5640	5640	0
211	20230918	154700	41698570	5640	5640	5640	5640	0
212	20230918	154600	41698570	5640	5640	5640	5640	141
213	20230918	154500	41698570	5640	5640	5640	5640	0
214	20230918	154400	41698570	5640	5640	5640	5640	0
215	20230918	154300	41698570	5640	5640	5640	5640	0
216	20230918	154200	41698570	5640	5640	5640	5640	0
217	20230918	154100	41698570	5640	5640	5640	5640	0
218	20230918	154000	41698570	5640	5640	5640	5640	0
219	20230918	153900	41698570	5640	5640	5640	5640	0
220	20230918	153800	41698570	5640	5640	5640	5640	0
221	20230918	153700	41698570	5640	5640	5640	5640	0
222	20230918	153600	41698570	5640	5640	5640	5640	0
223	20230918	153500	41698570	5640	5640	5640	5640	0
224	20230918	153400	41698570	5640	5640	5640	5640	0
225	20230918	153300	41698570	5640	5640	5640	5640	0
226	20230918	153200	41698570	5640	5640	5640	5640	0
227	20230918	153100	41698570	5640	5640	5640	5640	0
228	20230918	153000	41698570	5640	5640	5640	5640	141
229	20230918	152900	40903330	5640	5640	5640	5640	0
230	20230918	152800	40903330	5640	5640	5640	5640	0
231	20230918	152700	40903330	5640	5640	5640	5640	0
232	20230918	152600	40903330	5640	5640	5640	5640	0
233	20230918	152500	40903330	5640	5640	5640	5640	0
234	20230918	152400	40903330	5640	5640	5640	5640	0
235	20230918	152300	40903330	5640	5640	5640	5640	0
236	20230918	152200	40903330	5640	5640	5640	5640	0
237	20230918	152100	40903330	5640	5640	5640	5640	0
238	20230918	152000	40903330	5640	5640	5640	5640	0
239	20230918	151900	40903330	5640	5630	5640	5630	6
240	20230918	151800	40869500	5640	5630	5640	5630	7
241	20230918	151700	40830080	5590	5590	5590	5590	7
242	20230918	151600	40790950	5590	5590	5590	5590	0
243	20230918	151500	40790950	5590	5580	5640	5580	516
244	20230918	151400	37889240	5610	5610	5610	5610	1
245	20230918	151300	37883630	5600	5590	5600	5590	7
246	20230918	151200	37844490	5590	5590	5590	5590	2
247	20230918	151100	37833310	5590	5590	5590	5590	1
248	20230918	151000	37827720	5590	5590	5590	5590	112
249	20230918	150900	37201640	5580	5610	5610	5580	10
250	20230918	150800	37145810	5600	5590	5600	5590	7
251	20230918	150700	37106620	5580	5580	5580	5580	1
252	20230918	150600	37101040	5580	5580	5580	5580	4
253	20230918	150500	37078720	5580	5580	5580	5580	6
254	20230918	150400	37045240	5580	5580	5580	5580	152
255	20230918	150300	36197080	5580	5580	5580	5580	18
256	20230918	150200	36096640	5580	5580	5580	5580	6
257	20230918	150100	36063160	5580	5580	5580	5580	0
258	20230918	150000	36063160	5580	5580	5580	5580	2
259	20230918	145900	36052000	5580	5580	5580	5580	15
260	20230918	145800	35968300	5580	5580	5590	5580	507
261	20230918	145700	33138990	5580	5580	5580	5580	2
262	20230918	145600	33127830	5580	5580	5580	5580	2
263	20230918	145500	33116670	5580	5580	5580	5580	1
264	20230918	145400	33111090	5580	5580	5580	5580	17
265	20230918	145300	33016230	5580	5580	5580	5580	2
266	20230918	145200	33005070	5580	5580	5580	5580	1
267	20230918	145100	32999490	5580	5580	5580	5580	6
268	20230918	145000	32966010	5580	5580	5580	5580	0
269	20230918	144900	32966010	5580	5580	5580	5580	4
270	20230918	144800	32943690	5580	5580	5580	5580	0
271	20230918	144700	32943690	5580	5580	5580	5580	6
272	20230918	144600	32910210	5580	5580	5580	5580	16
273	20230918	144500	32820930	5580	5580	5580	5580	2
274	20230918	144400	32809770	5580	5580	5580	5580	0
275	20230918	144300	32809770	5580	5580	5580	5580	8
276	20230918	144200	32765130	5580	5580	5580	5580	2
277	20230918	144100	32753970	5580	5580	5580	5580	0
278	20230918	144000	32753970	5580	5580	5580	5580	7
279	20230918	143900	32714910	5580	5580	5580	5580	0
280	20230918	143800	32714910	5580	5580	5580	5580	1
281	20230918	143700	32709330	5590	5580	5590	5580	3
282	20230918	143600	32692580	5600	5580	5600	5580	6
283	20230918	143500	32659060	5600	5580	5600	5580	4
284	20230918	143400	32636700	5570	5570	5590	5570	3
285	20230918	143300	32619970	5580	5580	5580	5580	1
286	20230918	143200	32614390	5580	5580	5580	5580	5
287	20230918	143100	32586490	5580	5580	5580	5580	3
288	20230918	143000	32569750	5590	5590	5590	5590	1
289	20230918	142900	32564160	5580	5580	5580	5580	6
290	20230918	142800	32530680	5580	5570	5580	5570	70
291	20230918	142700	32140590	5580	5580	5580	5580	257
292	20230918	142600	30706530	5590	5590	5590	5590	2
293	20230918	142500	30695350	5580	5580	5580	5580	6
294	20230918	142400	30661870	5600	5590	5600	5590	3
295	20230918	142300	30645080	5590	5590	5590	5590	1
296	20230918	142200	30639490	5590	5580	5590	5580	5
297	20230918	142100	30611570	5580	5580	5580	5580	5
298	20230918	142000	30583670	5590	5580	5590	5580	7
299	20230918	141900	30544560	5590	5580	5590	5580	2
300	20230918	141800	30533390	5580	5580	5580	5580	6
301	20230918	141700	30499910	5580	5580	5580	5580	0
302	20230918	141600	30499910	5580	5580	5580	5580	4
303	20230918	141500	30477590	5580	5580	5580	5580	0
304	20230918	141400	30477590	5580	5580	5580	5580	6
305	20230918	141300	30444110	5580	5580	5580	5580	3
306	20230918	141200	30427370	5580	5580	5580	5580	1
307	20230918	141100	30421790	5580	5580	5580	5580	1
308	20230918	141000	30416210	5580	5580	5580	5580	6
309	20230918	140900	30382730	5580	5580	5580	5580	2
310	20230918	140800	30371570	5580	5580	5580	5580	0
311	20230918	140700	30371570	5580	5580	5580	5580	8
312	20230918	140600	30326930	5580	5580	5580	5580	0
313	20230918	140500	30326930	5580	5580	5580	5580	2
314	20230918	140400	30315770	5580	5580	5580	5580	1
315	20230918	140300	30310190	5580	5580	5580	5580	139
316	20230918	140200	29534570	5580	5570	5580	5570	19
317	20230918	140100	29428560	5570	5570	5570	5570	4
318	20230918	140000	29406280	5570	5570	5570	5570	1
319	20230918	135900	29400710	5570	5570	5570	5570	5
320	20230918	135800	29372860	5580	5570	5580	5570	183
321	20230918	135700	28351730	5620	5620	5620	5620	0
322	20230918	135600	28351730	5620	5570	5620	5570	10
323	20230918	135500	28295870	5570	5570	5570	5570	1
324	20230918	135400	28290300	5570	5570	5570	5570	1
325	20230918	135300	28284730	5620	5620	5620	5620	0
326	20230918	135200	28284730	5620	5570	5620	5570	12
327	20230918	135100	28217750	5570	5570	5570	5570	1
328	20230918	135000	28212180	5570	5570	5570	5570	100
329	20230918	134900	27655180	5570	5570	5570	5570	3
330	20230918	134800	27638470	5570	5570	5570	5570	5
331	20230918	134700	27610620	5570	5570	5570	5570	2
332	20230918	134600	27599480	5570	5570	5570	5570	1
333	20230918	134500	27593910	5570	5580	5580	5570	3
334	20230918	134400	27577190	5570	5580	5610	5570	5
335	20230918	134300	27549260	5570	5570	5570	5570	4
336	20230918	134200	27526980	5570	5570	5570	5570	1
337	20230918	134100	27521410	5570	5570	5570	5570	3
338	20230918	134000	27504700	5580	5590	5590	5580	2
339	20230918	133900	27493530	5610	5570	5610	5570	6
340	20230918	133800	27459970	5570	5570	5570	5570	1
341	20230918	133700	27454400	5570	5580	5580	5570	6
342	20230918	133600	27420950	5610	5610	5610	5610	0
343	20230918	133500	27420950	5610	5610	5610	5610	0
344	20230918	133400	27420950	5610	5590	5610	5580	9
345	20230918	133300	27370650	5580	5580	5580	5580	0
346	20230918	133200	27370650	5580	5580	5580	5580	3
347	20230918	133100	27353910	5580	5580	5580	5580	3
348	20230918	133000	27337170	5580	5580	5580	5580	5
349	20230918	132900	27309270	5580	5580	5580	5580	1
350	20230918	132800	27303690	5580	5580	5580	5580	2
351	20230918	132700	27292530	5580	5580	5580	5580	3
352	20230918	132600	27275790	5570	5570	5570	5570	3
353	20230918	132500	27259080	5620	5580	5620	5570	10
354	20230918	132400	27203120	5570	5570	5570	5570	1
355	20230918	132300	27197550	5570	5570	5570	5570	6
356	20230918	132200	27164130	5570	5570	5570	5570	11
357	20230918	132100	27102860	5570	5570	5570	5570	2
358	20230918	132000	27091720	5570	5570	5570	5570	1
359	20230918	131900	27086150	5570	5570	5570	5570	5
360	20230918	131800	27058300	5590	5580	5590	5580	2
361	20230918	131700	27047130	5570	5570	5570	5570	1
362	20230918	131600	27041560	5570	5580	5580	5570	4
363	20230918	131500	27019270	5570	5570	5570	5570	7
364	20230918	131400	26980280	5570	5570	5570	5570	1
365	20230918	131300	26974710	5580	5580	5580	5580	2
366	20230918	131200	26963550	5580	5580	5580	5580	6
367	20230918	131100	26930070	5580	5580	5580	5580	0
368	20230918	131000	26930070	5580	5580	5580	5580	3
369	20230918	130900	26913330	5620	5620	5620	5620	0
370	20230918	130800	26913330	5620	5610	5620	5570	8
371	20230918	130700	26868670	5610	5570	5610	5570	8
372	20230918	130600	26823960	5570	5570	5570	5570	1
373	20230918	130500	26818390	5580	5580	5580	5580	1
374	20230918	130400	26812810	5580	5580	5580	5580	6
375	20230918	130300	26779330	5580	5580	5580	5580	1
376	20230918	130200	26773750	5580	5580	5580	5580	1
377	20230918	130100	26768170	5570	5580	5580	5570	5
378	20230918	130000	26740310	5610	5600	5610	5600	2
379	20230918	125900	26729100	5620	5600	5620	5600	5
380	20230918	125800	26701030	5620	5580	5620	5570	8
381	20230918	125700	26656250	5570	5570	5570	5570	5
382	20230918	125600	26628400	5570	5570	5570	5570	1
383	20230918	125500	26622830	5570	5570	5570	5570	2
384	20230918	125400	26611690	5570	5570	5570	5570	1
385	20230918	125300	26606120	5570	5570	5570	5570	5
386	20230918	125200	26578270	5570	5570	5570	5570	3
387	20230918	125100	26561560	5570	5570	5570	5570	1
388	20230918	125000	26555990	5570	5570	5570	5570	6
389	20230918	124900	26522570	5570	5570	5570	5570	3
390	20230918	124800	26505860	5570	5570	5570	5570	1
391	20230918	124700	26500290	5570	5570	5570	5570	1
392	20230918	124600	26494720	5570	5570	5570	5570	4
393	20230918	124500	26472440	5620	5570	5620	5570	12
394	20230918	124400	26405190	5570	5570	5570	5570	1
395	20230918	124300	26399620	5570	5570	5570	5570	3
396	20230918	124200	26382910	5570	5570	5570	5570	2
397	20230918	124100	26371770	5620	5620	5620	5620	0
398	20230918	124000	26371770	5620	5570	5620	5570	4
399	20230918	123900	26349380	5580	5570	5580	5570	9
400	20230918	123800	26299210	5570	5570	5570	5570	1
401	20230918	123700	26293640	5570	5570	5570	5570	4
402	20230918	123600	26271360	5570	5570	5570	5570	0
403	20230918	123500	26271360	5570	5570	5570	5570	2
404	20230918	123400	26260220	5570	5610	5620	5570	3
405	20230918	123300	26243420	5610	5610	5610	5610	1
406	20230918	123200	26237810	5620	5570	5620	5570	7
407	20230918	123100	26198620	5570	5560	5570	5560	6
408	20230918	123000	26165240	5560	5560	5560	5560	1
409	20230918	122900	26159680	5560	5560	5560	5560	1
410	20230918	122800	26154120	5560	5570	5570	5560	219
411	20230918	122700	24934300	5570	5570	5570	5570	62
412	20230918	122600	24588960	5570	5570	5570	5570	1
413	20230918	122500	24583390	5570	5570	5570	5570	3
414	20230918	122400	24566680	5570	5570	5570	5570	5
415	20230918	122300	24538830	5570	5570	5570	5570	1
416	20230918	122200	24533260	5570	5570	5570	5570	2
417	20230918	122100	24522120	5570	5570	5570	5570	1
418	20230918	122000	24516550	5570	5570	5570	5570	5
419	20230918	121900	24488700	5580	5570	5580	5570	3
420	20230918	121800	24471980	5570	5570	5570	5570	1
421	20230918	121700	24466410	5570	5570	5570	5570	443
422	20230918	121600	21998900	5570	5570	5570	5570	2
423	20230918	121500	21987760	5580	5580	5580	5580	40
424	20230918	121400	21764560	5580	5580	5580	5580	1
425	20230918	121300	21758980	5580	5580	5580	5580	7
426	20230918	121200	21719920	5590	5590	5590	5590	0
427	20230918	121100	21719920	5590	5590	5590	5590	1
428	20230918	121000	21714330	5580	5580	5580	5580	75
429	20230918	120900	21295830	5570	5570	5570	5570	5
430	20230918	120800	21267980	5570	5570	5570	5570	1
431	20230918	120700	21262410	5570	5570	5570	5570	3
432	20230918	120600	21245700	5570	5570	5570	5570	5
433	20230918	120500	21217850	5570	5570	5570	5570	1
434	20230918	120400	21212280	5570	5570	5570	5570	3
435	20230918	120300	21195570	5570	5580	5580	5570	3
436	20230918	120200	21178850	5570	5570	5570	5570	5
437	20230918	120100	21151000	5570	5570	5570	5570	3
438	20230918	120000	21134290	5570	5570	5570	5570	11
439	20230918	115900	21073020	5570	5580	5580	5570	6
440	20230918	115800	21039550	5570	5570	5570	5570	6
441	20230918	115700	21006130	5570	5570	5570	5570	1
442	20230918	115600	21000560	5570	5570	5570	5570	2
443	20230918	115500	20989420	5570	5570	5570	5570	4
444	20230918	115400	20967140	5570	5570	5570	5570	6
445	20230918	115300	20933720	5570	5570	5570	5570	1
446	20230918	115200	20928150	5570	5570	5570	5570	2
447	20230918	115100	20917010	5570	5570	5570	5570	5
448	20230918	115000	20889160	5570	5570	5570	5570	1
449	20230918	114900	20883590	5570	5570	5570	5570	4
450	20230918	114800	20861310	5570	5570	5570	5570	1
451	20230918	114700	20855740	5570	5570	5570	5570	5
452	20230918	114600	20827890	5570	5580	5580	5570	121
453	20230918	114500	20152720	5580	5580	5580	5580	1
454	20230918	114400	20147140	5590	5590	5590	5590	0
455	20230918	114300	20147140	5590	5580	5620	5580	7
456	20230918	114200	20107990	5620	5580	5620	5580	14
457	20230918	114100	20029710	5580	5590	5590	5580	8
458	20230918	114000	19985000	5590	5580	5590	5580	7
459	20230918	113900	19945930	5580	5580	5580	5580	1
460	20230918	113800	19940350	5580	5580	5580	5580	1
461	20230918	113700	19934770	5580	5580	5580	5580	3
462	20230918	113600	19918030	5580	5580	5580	5580	5
463	20230918	113500	19890130	5580	5580	5580	5580	1
464	20230918	113400	19884550	5580	5580	5580	5580	3
465	20230918	113300	19867810	5580	5580	5580	5580	1
466	20230918	113200	19862230	5580	5580	5580	5580	6
467	20230918	113100	19828750	5580	5580	5580	5580	4
468	20230918	113000	19806430	5580	5580	5620	5580	4
469	20230918	112900	19784040	5570	5570	5570	5570	5
470	20230918	112800	19756190	5580	5580	5580	5580	1
471	20230918	112700	19750610	5620	5580	5620	5580	70
472	20230918	112600	19358580	5580	5580	5580	5580	1
473	20230918	112500	19353000	5570	5570	5570	5570	7
474	20230918	112400	19314010	5570	5570	5570	5570	0
475	20230918	112300	19314010	5570	5570	5570	5570	2
476	20230918	112200	19302870	5570	5570	5570	5570	2
477	20230918	112100	19291730	5570	5570	5570	5570	6
478	20230918	112000	19258310	5570	5570	5570	5570	1
479	20230918	111900	19252740	5570	5570	5570	5570	3
480	20230918	111800	19236030	5570	5570	5570	5570	5
481	20230918	111700	19208180	5590	5590	5590	5590	0
482	20230918	111600	19208180	5590	5580	5590	5570	5
483	20230918	111500	19180290	5570	5570	5570	5570	1
484	20230918	111400	19174720	5570	5570	5590	5570	6
485	20230918	111300	19141270	5570	5570	5570	5570	2
486	20230918	111200	19130130	5570	5570	5570	5570	2
487	20230918	111100	19118990	5570	5570	5570	5570	0
488	20230918	111000	19118990	5570	5570	5570	5570	8
489	20230918	110900	19074430	5570	5570	5570	5570	1
490	20230918	110800	19068860	5590	5580	5590	5580	600
491	20230918	110700	15720850	5580	5570	5580	5570	183
492	20230918	110600	14699780	5570	5580	5580	5570	2
493	20230918	110500	14688630	5570	5570	5570	5570	1
494	20230918	110400	14683060	5570	5570	5570	5570	2
495	20230918	110300	14671920	5570	5570	5570	5570	6
496	20230918	110200	14638500	5570	5570	5570	5570	0
497	20230918	110100	14638500	5570	5570	5580	5570	83
498	20230918	110000	14175390	5570	5570	5570	5570	1
499	20230918	105900	14169820	5570	5570	5580	5570	11
500	20230918	105800	14108500	5570	5570	5570	5570	153
501	20230918	105700	13256290	5570	5570	5570	5570	1
502	20230918	105600	13250720	5570	5570	5570	5570	5
503	20230918	105500	13222870	5570	5570	5570	5570	3
504	20230918	105400	13206160	5570	5580	5580	5570	9
505	20230918	105300	13155950	5570	5570	5570	5570	1
506	20230918	105200	13150380	5570	5570	5570	5570	7
507	20230918	105100	13111390	5570	5570	5570	5570	0
508	20230918	105000	13111390	5570	5570	5570	5570	2
509	20230918	104900	13100250	5580	5570	5580	5570	20
510	20230918	104800	12988670	5570	5580	5580	5570	88
511	20230918	104700	12497690	5570	5570	5570	5570	1
512	20230918	104600	12492120	5570	5570	5570	5570	3
513	20230918	104500	12475410	5570	5570	5570	5570	5
514	20230918	104400	12447560	5570	5570	5570	5570	1
515	20230918	104300	12441990	5570	5570	5570	5570	3
516	20230918	104200	12425280	5570	5570	5570	5570	0
517	20230918	104100	12425280	5570	5570	5570	5570	6
518	20230918	104000	12391860	5570	5570	5570	5570	2
519	20230918	103900	12380720	5570	5570	5570	5570	2
520	20230918	103800	12369580	5570	5570	5570	5570	0
521	20230918	103700	12369580	5570	5570	5570	5570	8
522	20230918	103600	12325020	5570	5570	5570	5570	1
523	20230918	103500	12319450	5570	5570	5570	5570	1
524	20230918	103400	12313880	5570	5570	5570	5570	6
525	20230918	103300	12280460	5570	5570	5570	5570	1
526	20230918	103200	12274890	5570	5570	5570	5570	2
527	20230918	103100	12263750	5570	5570	5570	5570	2
528	20230918	103000	12252610	5570	5570	5570	5570	6
529	20230918	102900	12219190	5580	5580	5580	5580	1
530	20230918	102800	12213610	5570	5570	5570	5570	4
531	20230918	102700	12191330	5580	5580	5580	5580	0
532	20230918	102600	12191330	5580	5570	5580	5570	7
533	20230918	102500	12152330	5570	5570	5570	5570	102
534	20230918	102400	11584190	5570	5570	5570	5570	2
535	20230918	102300	11573050	5570	5570	5570	5570	5
536	20230918	102200	11545200	5570	5570	5570	5570	2
537	20230918	102100	11534060	5570	5570	5570	5570	2
538	20230918	102000	11522920	5570	5570	5570	5570	0
539	20230918	101900	11522920	5570	5570	5570	5570	8
540	20230918	101800	11478360	5570	5570	5570	5570	0
541	20230918	101700	11478360	5570	5570	5570	5570	2
542	20230918	101600	11467220	5570	5570	5570	5570	1
543	20230918	101500	11461650	5570	5570	5580	5570	37
544	20230918	101400	11255250	5570	5570	5570	5570	0
545	20230918	101300	11255250	5570	5570	5570	5570	4
546	20230918	101200	11232970	5570	5570	5570	5570	5
547	20230918	101100	11205120	5570	5570	5570	5570	1
548	20230918	101000	11199550	5570	5570	5570	5570	3
549	20230918	100900	11182840	5570	5570	5570	5570	0
550	20230918	100800	11182840	5570	5570	5570	5570	6
551	20230918	100700	11149420	5570	5570	5570	5570	3
552	20230918	100600	11132710	5570	5570	5570	5570	2
553	20230918	100500	11121570	5570	5570	5570	5570	0
554	20230918	100400	11121570	5570	5590	5600	5570	6
555	20230918	100300	11088100	5580	5580	5580	5580	0
556	20230918	100200	11088100	5580	5580	5580	5580	3
557	20230918	100100	11071360	5570	5570	5570	5570	7
558	20230918	100000	11032370	5570	5570	5570	5570	1
559	20230918	095900	11026800	5570	5570	5570	5570	1
560	20230918	095800	11021230	5570	5580	5580	5570	2
561	20230918	095700	11010080	5570	5570	5570	5570	6
562	20230918	095600	10976660	5570	5570	5570	5570	0
563	20230918	095500	10976660	5570	5570	5570	5570	2
564	20230918	095400	10965520	5600	5580	5600	5580	3
565	20230918	095300	10948750	5570	5570	5570	5570	4
566	20230918	095200	10926470	5570	5580	5590	5570	4
567	20230918	095100	10904150	5570	5570	5570	5570	2
568	20230918	095000	10893010	5570	5570	5570	5570	6
569	20230918	094900	10859590	5570	5570	5570	5570	2
570	20230918	094800	10848450	5570	5570	5570	5570	5
571	20230918	094700	10820600	5570	5570	5570	5570	138
572	20230918	094600	10051940	5570	5580	5590	5570	10
573	20230918	094500	9996210	5570	5570	5570	5570	0
574	20230918	094400	9996210	5570	5570	5570	5570	0
575	20230918	094300	9996210	5570	5580	5600	5570	5
576	20230918	094200	9968300	5570	5570	5570	5570	4
577	20230918	094100	9946020	5600	5580	5600	5580	3
578	20230918	094000	9929250	5570	5580	5600	5570	5
579	20230918	093900	9901330	5580	5580	5590	5580	6
580	20230918	093800	9867830	5600	5600	5600	5600	1
581	20230918	093700	9862230	5580	5580	5590	5580	3
582	20230918	093600	9845480	5600	5600	5600	5600	0
583	20230918	093500	9845480	5600	5610	5610	5580	5
584	20230918	093400	9817520	5600	5580	5600	5580	3
585	20230918	093300	9800760	5620	5620	5620	5620	3
586	20230918	093200	9783900	5620	5610	5620	5610	4
587	20230918	093100	9761440	5600	5600	5610	5580	8
588	20230918	093000	9716720	5620	5620	5620	5620	0
589	20230918	092900	9716720	5620	5620	5620	5620	0
590	20230918	092800	9716720	5620	5600	5620	5580	9
591	20230918	092700	9666280	5620	5620	5620	5620	0
592	20230918	092600	9666280	5620	5620	5620	5600	4
593	20230918	092500	9643830	5600	5580	5600	5570	1090
594	20230918	092400	3539970	5570	5580	5580	5570	3
595	20230918	092300	3523240	5580	5580	5580	5580	0
596	20230918	092200	3523240	5580	5580	5580	5580	5
597	20230918	092100	3495340	5590	5590	5590	5590	1
598	20230918	092000	3489750	5580	5590	5590	5580	7
599	20230918	091900	3450640	5600	5600	5600	5590	96
600	20230918	091800	2913060	5600	5600	5600	5600	57
601	20230918	091700	2593860	5600	5600	5600	5600	29
602	20230918	091600	2431460	5600	5600	5600	5600	1
603	20230918	091500	2425860	5630	5600	5630	5600	17
604	20230918	091400	2330600	5630	5630	5630	5630	1
605	20230918	091300	2324970	5600	5630	5630	5600	10
606	20230918	091200	2268810	5630	5630	5630	5630	0
607	20230918	091100	2268810	5630	5630	5630	5630	0
608	20230918	091000	2268810	5630	5630	5630	5630	0
609	20230918	090900	2268810	5630	5630	5630	5630	0
610	20230918	090800	2268810	5630	5630	5630	5630	2
611	20230918	090700	2257550	5640	5640	5640	5640	200
612	20230918	090600	1129550	5640	5650	5650	5640	21
613	20230918	090500	1010910	5650	5650	5650	5650	2
614	20230918	090400	999610	5650	5650	5650	5650	0
615	20230918	090300	999610	5650	5640	5650	5640	4
616	20230918	090200	977020	5630	5630	5630	5630	6
617	20230918	090100	943240	5650	5650	5650	5650	0
618	20230918	090000	943240	5650	5580	5680	5580	168