KissMeData/007370/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	184500	51906990	5860	5860	5860	5860	188
3	20230915	184400	51906990	5860	5860	5860	5860	0
4	20230915	184300	51906990	5860	5860	5860	5860	0
5	20230915	184200	51906990	5860	5860	5860	5860	0
6	20230915	184100	51906990	5860	5860	5860	5860	0
7	20230915	184000	51906990	5860	5860	5860	5860	0
8	20230915	183900	51906990	5860	5860	5860	5860	0
9	20230915	183800	51906990	5860	5860	5860	5860	0
10	20230915	183700	51906990	5860	5860	5860	5860	0
11	20230915	183600	51906990	5860	5860	5860	5860	0
12	20230915	183500	51906990	5860	5860	5860	5860	0
13	20230915	183400	51906990	5860	5860	5860	5860	0
14	20230915	183300	51906990	5860	5860	5860	5860	0
15	20230915	183200	51906990	5860	5860	5860	5860	0
16	20230915	183100	51906990	5860	5860	5860	5860	0
17	20230915	183000	51906990	5860	5860	5860	5860	0
18	20230915	182900	51906990	5860	5860	5860	5860	0
19	20230915	182800	51906990	5860	5860	5860	5860	0
20	20230915	182700	51906990	5860	5860	5860	5860	0
21	20230915	182600	51906990	5860	5860	5860	5860	0
22	20230915	182500	51906990	5860	5860	5860	5860	0
23	20230915	182400	51906990	5860	5860	5860	5860	0
24	20230915	182300	51906990	5860	5860	5860	5860	0
25	20230915	182200	51906990	5860	5860	5860	5860	0
26	20230915	182100	51906990	5860	5860	5860	5860	0
27	20230915	182000	51906990	5860	5860	5860	5860	0
28	20230915	181900	51906990	5860	5860	5860	5860	0
29	20230915	181800	51906990	5860	5860	5860	5860	0
30	20230915	181700	51906990	5860	5860	5860	5860	0
31	20230915	181600	51906990	5860	5860	5860	5860	0
32	20230915	181500	51906990	5860	5860	5860	5860	188
33	20230915	181400	51906990	5860	5860	5860	5860	0
34	20230915	181300	51906990	5860	5860	5860	5860	0
35	20230915	181200	51906990	5860	5860	5860	5860	0
36	20230915	181100	51906990	5860	5860	5860	5860	0
37	20230915	181000	51906990	5860	5860	5860	5860	0
38	20230915	180900	51906990	5860	5860	5860	5860	0
39	20230915	180800	51906990	5860	5860	5860	5860	0
40	20230915	180700	51906990	5860	5860	5860	5860	0
41	20230915	180600	51906990	5860	5860	5860	5860	0
42	20230915	180500	51906990	5860	5860	5860	5860	0
43	20230915	180400	51906990	5860	5860	5860	5860	0
44	20230915	180300	51906990	5860	5860	5860	5860	0
45	20230915	180200	51906990	5860	5860	5860	5860	0
46	20230915	180100	51906990	5860	5860	5860	5860	0
47	20230915	180000	51906990	5860	5860	5860	5860	0
48	20230915	175900	51906990	5860	5860	5860	5860	0
49	20230915	175800	51906990	5860	5860	5860	5860	0
50	20230915	175700	51906990	5860	5860	5860	5860	0
51	20230915	175600	51906990	5860	5860	5860	5860	0
52	20230915	175500	51906990	5860	5860	5860	5860	0
53	20230915	175400	51906990	5860	5860	5860	5860	0
54	20230915	175300	51906990	5860	5860	5860	5860	0
55	20230915	175200	51906990	5860	5860	5860	5860	0
56	20230915	175100	51906990	5860	5860	5860	5860	0
57	20230915	175000	51906990	5860	5860	5860	5860	0
58	20230915	174900	51906990	5860	5860	5860	5860	0
59	20230915	174800	51906990	5860	5860	5860	5860	0
60	20230915	174700	51906990	5860	5860	5860	5860	0
61	20230915	174600	51906990	5860	5860	5860	5860	0
62	20230915	174500	51906990	5860	5860	5860	5860	188
63	20230915	174400	51906990	5860	5860	5860	5860	0
64	20230915	174300	51906990	5860	5860	5860	5860	0
65	20230915	174200	51906990	5860	5860	5860	5860	0
66	20230915	174100	51906990	5860	5860	5860	5860	0
67	20230915	174000	51906990	5860	5860	5860	5860	0
68	20230915	173900	51906990	5860	5860	5860	5860	0
69	20230915	173800	51906990	5860	5860	5860	5860	0
70	20230915	173700	51906990	5860	5860	5860	5860	0
71	20230915	173600	51906990	5860	5860	5860	5860	0
72	20230915	173500	51906990	5860	5860	5860	5860	0
73	20230915	173400	51906990	5860	5860	5860	5860	0
74	20230915	173300	51906990	5860	5860	5860	5860	0
75	20230915	173200	51906990	5860	5860	5860	5860	0
76	20230915	173100	51906990	5860	5860	5860	5860	0
77	20230915	173000	51906990	5860	5860	5860	5860	0
78	20230915	172900	51906990	5860	5860	5860	5860	0
79	20230915	172800	51906990	5860	5860	5860	5860	0
80	20230915	172700	51906990	5860	5860	5860	5860	0
81	20230915	172600	51906990	5860	5860	5860	5860	0
82	20230915	172500	51906990	5860	5860	5860	5860	0
83	20230915	172400	51906990	5860	5860	5860	5860	0
84	20230915	172300	51906990	5860	5860	5860	5860	0
85	20230915	172200	51906990	5860	5860	5860	5860	0
86	20230915	172100	51906990	5860	5860	5860	5860	0
87	20230915	172000	51906990	5860	5860	5860	5860	0
88	20230915	171900	51906990	5860	5860	5860	5860	0
89	20230915	171800	51906990	5860	5860	5860	5860	0
90	20230915	171700	51906990	5860	5860	5860	5860	0
91	20230915	171600	51906990	5860	5860	5860	5860	0
92	20230915	171500	51906990	5860	5860	5860	5860	188
93	20230915	171400	51906990	5860	5860	5860	5860	0
94	20230915	171300	51906990	5860	5860	5860	5860	0
95	20230915	171200	51906990	5860	5860	5860	5860	0
96	20230915	171100	51906990	5860	5860	5860	5860	0
97	20230915	171000	51906990	5860	5860	5860	5860	0
98	20230915	170900	51906990	5860	5860	5860	5860	0
99	20230915	170800	51906990	5860	5860	5860	5860	0
100	20230915	170700	51906990	5860	5860	5860	5860	0
101	20230915	170600	51906990	5860	5860	5860	5860	0
102	20230915	170500	51906990	5860	5860	5860	5860	0
103	20230915	170400	51906990	5860	5860	5860	5860	0
104	20230915	170300	51906990	5860	5860	5860	5860	0
105	20230915	170200	51906990	5860	5860	5860	5860	0
106	20230915	170100	51906990	5860	5860	5860	5860	0
107	20230915	170000	51906990	5860	5860	5860	5860	0
108	20230915	165900	51906990	5860	5860	5860	5860	0
109	20230915	165800	51906990	5860	5860	5860	5860	0
110	20230915	165700	51906990	5860	5860	5860	5860	0
111	20230915	165600	51906990	5860	5860	5860	5860	0
112	20230915	165500	51906990	5860	5860	5860	5860	0
113	20230915	165400	51906990	5860	5860	5860	5860	0
114	20230915	165300	51906990	5860	5860	5860	5860	0
115	20230915	165200	51906990	5860	5860	5860	5860	0
116	20230915	165100	51906990	5860	5860	5860	5860	0
117	20230915	165000	51906990	5860	5860	5860	5860	0
118	20230915	164900	51906990	5860	5860	5860	5860	0
119	20230915	164800	51906990	5860	5860	5860	5860	0
120	20230915	164700	51906990	5860	5860	5860	5860	0
121	20230915	164600	51906990	5860	5860	5860	5860	0
122	20230915	164500	51906990	5860	5860	5860	5860	188
123	20230915	164400	51906990	5860	5860	5860	5860	0
124	20230915	164300	51906990	5860	5860	5860	5860	0
125	20230915	164200	51906990	5860	5860	5860	5860	0
126	20230915	164100	51906990	5860	5860	5860	5860	0
127	20230915	164000	51906990	5860	5860	5860	5860	0
128	20230915	163900	51906990	5860	5860	5860	5860	0
129	20230915	163800	51906990	5860	5860	5860	5860	0
130	20230915	163700	51906990	5860	5860	5860	5860	0
131	20230915	163600	51906990	5860	5860	5860	5860	0
132	20230915	163500	51906990	5860	5860	5860	5860	0
133	20230915	163400	51906990	5860	5860	5860	5860	0
134	20230915	163300	51906990	5860	5860	5860	5860	0
135	20230915	163200	51906990	5860	5860	5860	5860	0
136	20230915	163100	51906990	5860	5860	5860	5860	0
137	20230915	163000	51906990	5860	5860	5860	5860	0
138	20230915	162900	51906990	5860	5860	5860	5860	0
139	20230915	162800	51906990	5860	5860	5860	5860	0
140	20230915	162700	51906990	5860	5860	5860	5860	0
141	20230915	162600	51906990	5860	5860	5860	5860	0
142	20230915	162500	51906990	5860	5860	5860	5860	0
143	20230915	162400	51906990	5860	5860	5860	5860	0
144	20230915	162300	51906990	5860	5860	5860	5860	0
145	20230915	162200	51906990	5860	5860	5860	5860	0
146	20230915	162100	51906990	5860	5860	5860	5860	0
147	20230915	162000	51906990	5860	5860	5860	5860	0
148	20230915	161900	51906990	5860	5860	5860	5860	0
149	20230915	161800	51906990	5860	5860	5860	5860	0
150	20230915	161700	51906990	5860	5860	5860	5860	0
151	20230915	161600	51906990	5860	5860	5860	5860	0
152	20230915	161500	51906990	5860	5860	5860	5860	188
153	20230915	161400	51906990	5860	5860	5860	5860	0
154	20230915	161300	51906990	5860	5860	5860	5860	0
155	20230915	161200	51906990	5860	5860	5860	5860	0
156	20230915	161100	51906990	5860	5860	5860	5860	0
157	20230915	161000	51906990	5860	5860	5860	5860	0
158	20230915	160900	51906990	5860	5860	5860	5860	0
159	20230915	160800	51906990	5860	5860	5860	5860	0
160	20230915	160700	51906990	5860	5860	5860	5860	0
161	20230915	160600	51906990	5860	5860	5860	5860	0
162	20230915	160500	51906990	5860	5860	5860	5860	0
163	20230915	160400	51906990	5860	5860	5860	5860	0
164	20230915	160300	51906990	5860	5860	5860	5860	0
165	20230915	160200	51906990	5860	5860	5860	5860	0
166	20230915	160100	51906990	5860	5860	5860	5860	0
167	20230915	160000	51906990	5860	5860	5860	5860	0
168	20230915	155900	51906990	5860	5860	5860	5860	0
169	20230915	155800	51906990	5860	5860	5860	5860	0
170	20230915	155700	51906990	5860	5860	5860	5860	0
171	20230915	155600	51906990	5860	5860	5860	5860	0
172	20230915	155500	51906990	5860	5860	5860	5860	0
173	20230915	155400	51906990	5860	5860	5860	5860	0
174	20230915	155300	51906990	5860	5860	5860	5860	0
175	20230915	155200	51906990	5860	5860	5860	5860	0
176	20230915	155100	51906990	5860	5860	5860	5860	0
177	20230915	155000	51906990	5860	5860	5860	5860	0
178	20230915	154900	51906990	5860	5860	5860	5860	0
179	20230915	154800	51906990	5860	5860	5860	5860	0
180	20230915	154700	51906990	5860	5860	5860	5860	0
181	20230915	154600	51906990	5860	5860	5860	5860	0
182	20230915	154500	51906990	5860	5860	5860	5860	188
183	20230915	154400	51906990	5860	5860	5860	5860	0
184	20230915	154300	51906990	5860	5860	5860	5860	0
185	20230915	154200	51906990	5860	5860	5860	5860	0
186	20230915	154100	51906990	5860	5860	5860	5860	0
187	20230915	154000	51906990	5860	5860	5860	5860	0
188	20230915	153900	51906990	5860	5860	5860	5860	0
189	20230915	153800	51906990	5860	5860	5860	5860	0
190	20230915	153700	51906990	5860	5860	5860	5860	0
191	20230915	153600	51906990	5860	5860	5860	5860	0
192	20230915	153500	51906990	5860	5860	5860	5860	0
193	20230915	153400	51906990	5860	5860	5860	5860	0
194	20230915	153300	51906990	5860	5860	5860	5860	0
195	20230915	153200	51906990	5860	5860	5860	5860	0
196	20230915	153100	51906990	5860	5860	5860	5860	0
197	20230915	153000	51906990	5860	5860	5860	5860	188
198	20230915	152900	50805310	5860	5860	5860	5860	0
199	20230915	152800	50805310	5860	5860	5860	5860	0
200	20230915	152700	50805310	5860	5860	5860	5860	0
201	20230915	152600	50805310	5860	5860	5860	5860	0
202	20230915	152500	50805310	5860	5860	5860	5860	0
203	20230915	152400	50805310	5860	5860	5860	5860	0
204	20230915	152300	50805310	5860	5860	5860	5860	0
205	20230915	152200	50805310	5860	5860	5860	5860	0
206	20230915	152100	50805310	5860	5860	5860	5860	0
207	20230915	152000	50805310	5860	5860	5860	5860	0
208	20230915	151900	50805310	5860	5860	5860	5860	0
209	20230915	151800	50805310	5860	5860	5860	5860	10
210	20230915	151700	50746710	5860	5860	5860	5860	0
211	20230915	151600	50746710	5860	5860	5860	5860	10
212	20230915	151500	50688110	5820	5820	5820	5820	0
213	20230915	151400	50688110	5820	5850	5860	5820	369
214	20230915	151300	48539250	5850	5850	5850	5850	0
215	20230915	151200	48539250	5850	5850	5850	5850	0
216	20230915	151100	48539250	5850	5850	5850	5850	0
217	20230915	151000	48539250	5850	5850	5850	5850	0
218	20230915	150900	48539250	5850	5850	5850	5850	0
219	20230915	150800	48539250	5850	5850	5850	5850	0
220	20230915	150700	48539250	5850	5850	5850	5850	17
221	20230915	150600	48439800	5850	5850	5850	5850	0
222	20230915	150500	48439800	5850	5850	5850	5850	0
223	20230915	150400	48439800	5850	5850	5850	5850	0
224	20230915	150300	48439800	5850	5850	5850	5850	0
225	20230915	150200	48439800	5850	5850	5850	5850	10
226	20230915	150100	48381300	5850	5850	5850	5850	10
227	20230915	150000	48322800	5830	5830	5830	5830	0
228	20230915	145900	48322800	5830	5830	5830	5830	3
229	20230915	145800	48305310	5830	5830	5830	5830	0
230	20230915	145700	48305310	5830	5830	5830	5830	2
231	20230915	145600	48293650	5850	5850	5850	5850	2
232	20230915	145500	48281950	5850	5850	5850	5850	0
233	20230915	145400	48281950	5850	5850	5850	5850	0
234	20230915	145300	48281950	5850	5850	5850	5850	0
235	20230915	145200	48281950	5850	5850	5850	5850	0
236	20230915	145100	48281950	5850	5850	5850	5850	0
237	20230915	145000	48281950	5850	5850	5850	5850	0
238	20230915	144900	48281950	5850	5850	5850	5850	0
239	20230915	144800	48281950	5850	5850	5850	5850	1
240	20230915	144700	48276100	5830	5840	5840	5830	200
241	20230915	144600	47109260	5860	5860	5860	5860	0
242	20230915	144500	47109260	5860	5860	5860	5860	0
243	20230915	144400	47109260	5860	5860	5860	5860	0
244	20230915	144300	47109260	5860	5860	5860	5860	0
245	20230915	144200	47109260	5860	5860	5860	5860	1
246	20230915	144100	47103400	5840	5840	5840	5840	0
247	20230915	144000	47103400	5840	5840	5840	5840	250
248	20230915	143900	45643400	5870	5870	5870	5870	0
249	20230915	143800	45643400	5870	5870	5870	5870	0
250	20230915	143700	45643400	5870	5870	5870	5870	0
251	20230915	143600	45643400	5870	5870	5870	5870	0
252	20230915	143500	45643400	5870	5860	5870	5860	11
253	20230915	143400	45578930	5860	5860	5860	5860	265
254	20230915	143300	44026030	5870	5870	5870	5870	0
255	20230915	143200	44026030	5870	5870	5870	5870	0
256	20230915	143100	44026030	5870	5870	5870	5870	0
257	20230915	143000	44026030	5870	5870	5870	5870	0
258	20230915	142900	44026030	5870	5870	5870	5870	0
259	20230915	142800	44026030	5870	5870	5870	5870	0
260	20230915	142700	44026030	5870	5870	5870	5870	0
261	20230915	142600	44026030	5870	5870	5870	5870	0
262	20230915	142500	44026030	5870	5870	5870	5870	0
263	20230915	142400	44026030	5870	5870	5870	5870	0
264	20230915	142300	44026030	5870	5870	5870	5870	0
265	20230915	142200	44026030	5870	5870	5870	5870	0
266	20230915	142100	44026030	5870	5870	5870	5870	0
267	20230915	142000	44026030	5870	5870	5870	5870	0
268	20230915	141900	44026030	5870	5870	5870	5870	1
269	20230915	141800	44020160	5870	5870	5870	5870	3
270	20230915	141700	44002550	5860	5860	5860	5860	76
271	20230915	141600	43557190	5860	5860	5860	5860	0
272	20230915	141500	43557190	5860	5860	5860	5860	0
273	20230915	141400	43557190	5860	5850	5860	5850	2
274	20230915	141300	43545480	5860	5860	5860	5860	1
275	20230915	141200	43539620	5860	5860	5860	5860	0
276	20230915	141100	43539620	5860	5860	5860	5860	0
277	20230915	141000	43539620	5860	5860	5860	5860	0
278	20230915	140900	43539620	5860	5860	5860	5860	1
279	20230915	140800	43533760	5860	5860	5860	5860	0
280	20230915	140700	43533760	5860	5860	5860	5860	0
281	20230915	140600	43533760	5860	5860	5860	5860	0
282	20230915	140500	43533760	5860	5860	5860	5860	0
283	20230915	140400	43533760	5860	5860	5860	5860	0
284	20230915	140300	43533760	5860	5860	5860	5860	20
285	20230915	140200	43416560	5860	5860	5860	5860	0
286	20230915	140100	43416560	5860	5860	5860	5860	0
287	20230915	140000	43416560	5860	5860	5860	5860	0
288	20230915	135900	43416560	5860	5860	5860	5860	0
289	20230915	135800	43416560	5860	5860	5860	5860	0
290	20230915	135700	43416560	5860	5860	5860	5860	0
291	20230915	135600	43416560	5860	5860	5860	5860	0
292	20230915	135500	43416560	5860	5860	5860	5860	0
293	20230915	135400	43416560	5860	5860	5860	5860	0
294	20230915	135300	43416560	5860	5860	5860	5860	0
295	20230915	135200	43416560	5860	5850	5860	5850	500
296	20230915	135100	40491450	5850	5840	5850	5840	1000
297	20230915	135000	34647890	5840	5840	5840	5840	1
298	20230915	134900	34642050	5840	5840	5840	5840	0
299	20230915	134800	34642050	5840	5840	5840	5840	0
300	20230915	134700	34642050	5840	5840	5840	5840	0
301	20230915	134600	34642050	5840	5840	5840	5840	1
302	20230915	134500	34636210	5840	5840	5840	5840	0
303	20230915	134400	34636210	5840	5840	5840	5840	0
304	20230915	134300	34636210	5840	5840	5840	5840	0
305	20230915	134200	34636210	5840	5840	5840	5840	0
306	20230915	134100	34636210	5840	5840	5840	5840	42
307	20230915	134000	34390930	5840	5840	5840	5840	0
308	20230915	133900	34390930	5840	5840	5840	5840	2
309	20230915	133800	34379250	5840	5840	5840	5840	0
310	20230915	133700	34379250	5840	5840	5840	5840	0
311	20230915	133600	34379250	5840	5840	5840	5840	0
312	20230915	133500	34379250	5840	5840	5840	5840	1
313	20230915	133400	34373410	5840	5840	5840	5840	0
314	20230915	133300	34373410	5840	5840	5840	5840	0
315	20230915	133200	34373410	5840	5840	5840	5840	0
316	20230915	133100	34373410	5840	5840	5840	5840	0
317	20230915	133000	34373410	5840	5840	5840	5840	1
318	20230915	132900	34367570	5840	5840	5840	5840	0
319	20230915	132800	34367570	5840	5840	5840	5840	0
320	20230915	132700	34367570	5840	5840	5840	5840	0
321	20230915	132600	34367570	5840	5840	5840	5840	0
322	20230915	132500	34367570	5840	5840	5840	5840	1
323	20230915	132400	34361730	5840	5840	5840	5840	0
324	20230915	132300	34361730	5840	5840	5840	5840	0
325	20230915	132200	34361730	5840	5840	5840	5840	1
326	20230915	132100	34355890	5840	5840	5840	5840	0
327	20230915	132000	34355890	5840	5840	5840	5840	1
328	20230915	131900	34350050	5840	5840	5840	5840	0
329	20230915	131800	34350050	5840	5840	5840	5840	0
330	20230915	131700	34350050	5840	5840	5840	5840	0
331	20230915	131600	34350050	5840	5840	5840	5840	0
332	20230915	131500	34350050	5840	5840	5840	5840	1
333	20230915	131400	34344210	5800	5800	5800	5800	0
334	20230915	131300	34344210	5800	5830	5830	5800	1140
335	20230915	131200	27714420	5830	5830	5830	5830	0
336	20230915	131100	27714420	5830	5830	5830	5830	0
337	20230915	131000	27714420	5830	5830	5830	5830	0
338	20230915	130900	27714420	5830	5830	5830	5830	0
339	20230915	130800	27714420	5830	5830	5830	5830	0
340	20230915	130700	27714420	5830	5830	5830	5830	0
341	20230915	130600	27714420	5830	5840	5840	5830	470
342	20230915	130500	24969630	5840	5840	5840	5840	0
343	20230915	130400	24969630	5840	5840	5840	5840	0
344	20230915	130300	24969630	5840	5840	5840	5840	1
345	20230915	130200	24963790	5850	5860	5860	5850	1030
346	20230915	130100	18937760	5850	5850	5850	5850	0
347	20230915	130000	18937760	5850	5850	5850	5850	0
348	20230915	125900	18937760	5850	5850	5850	5850	0
349	20230915	125800	18937760	5850	5850	5850	5850	0
350	20230915	125700	18937760	5850	5880	5880	5850	100
351	20230915	125600	18351280	5880	5880	5880	5880	197
352	20230915	125500	17192920	5880	5880	5880	5880	0
353	20230915	125400	17192920	5880	5880	5880	5880	0
354	20230915	125300	17192920	5880	5880	5880	5880	0
355	20230915	125200	17192920	5880	5880	5880	5880	0
356	20230915	125100	17192920	5880	5880	5880	5880	0
357	20230915	125000	17192920	5880	5880	5880	5880	0
358	20230915	124900	17192920	5880	5880	5880	5880	0
359	20230915	124800	17192920	5880	5880	5880	5880	0
360	20230915	124700	17192920	5880	5880	5880	5880	1
361	20230915	124600	17187040	5840	5840	5840	5840	0
362	20230915	124500	17187040	5840	5840	5840	5840	0
363	20230915	124400	17187040	5840	5850	5850	5840	100
364	20230915	124300	16602270	5850	5850	5850	5850	0
365	20230915	124200	16602270	5850	5850	5850	5850	0
366	20230915	124100	16602270	5850	5850	5850	5850	0
367	20230915	124000	16602270	5850	5850	5850	5850	0
368	20230915	123900	16602270	5850	5850	5850	5850	0
369	20230915	123800	16602270	5850	5850	5850	5850	0
370	20230915	123700	16602270	5850	5850	5850	5850	8
371	20230915	123600	16555470	5850	5850	5850	5850	200
372	20230915	123500	15385470	5850	5850	5850	5850	0
373	20230915	123400	15385470	5850	5850	5850	5850	0
374	20230915	123300	15385470	5850	5850	5850	5850	0
375	20230915	123200	15385470	5850	5850	5850	5850	0
376	20230915	123100	15385470	5850	5850	5850	5850	0
377	20230915	123000	15385470	5850	5860	5860	5850	8
378	20230915	122900	15338600	5860	5860	5860	5860	0
379	20230915	122800	15338600	5860	5860	5860	5860	0
380	20230915	122700	15338600	5860	5860	5860	5860	0
381	20230915	122600	15338600	5860	5860	5860	5860	0
382	20230915	122500	15338600	5860	5860	5860	5860	0
383	20230915	122400	15338600	5860	5860	5860	5860	0
384	20230915	122300	15338600	5860	5860	5860	5860	166
385	20230915	122200	14365840	5860	5860	5860	5860	7
386	20230915	122100	14324820	5840	5840	5840	5840	90
387	20230915	122000	13799220	5840	5840	5840	5840	0
388	20230915	121900	13799220	5840	5840	5840	5840	0
389	20230915	121800	13799220	5840	5840	5840	5840	0
390	20230915	121700	13799220	5840	5840	5840	5840	0
391	20230915	121600	13799220	5840	5840	5840	5840	0
392	20230915	121500	13799220	5840	5840	5840	5840	0
393	20230915	121400	13799220	5840	5840	5840	5840	0
394	20230915	121300	13799220	5840	5840	5840	5840	0
395	20230915	121200	13799220	5840	5840	5840	5840	0
396	20230915	121100	13799220	5840	5840	5840	5840	0
397	20230915	121000	13799220	5840	5840	5840	5840	0
398	20230915	120900	13799220	5840	5840	5840	5840	0
399	20230915	120800	13799220	5840	5840	5840	5840	0
400	20230915	120700	13799220	5840	5840	5840	5840	0
401	20230915	120600	13799220	5840	5840	5840	5840	0
402	20230915	120500	13799220	5840	5840	5840	5840	0
403	20230915	120400	13799220	5840	5840	5840	5840	0
404	20230915	120300	13799220	5840	5840	5840	5840	0
405	20230915	120200	13799220	5840	5840	5840	5840	0
406	20230915	120100	13799220	5840	5840	5840	5840	0
407	20230915	120000	13799220	5840	5840	5840	5840	0
408	20230915	115900	13799220	5840	5840	5840	5840	0
409	20230915	115800	13799220	5840	5840	5840	5840	0
410	20230915	115700	13799220	5840	5840	5840	5840	0
411	20230915	115600	13799220	5840	5840	5840	5840	0
412	20230915	115500	13799220	5840	5840	5840	5840	0
413	20230915	115400	13799220	5840	5840	5840	5840	0
414	20230915	115300	13799220	5840	5840	5840	5840	0
415	20230915	115200	13799220	5840	5840	5840	5840	0
416	20230915	115100	13799220	5840	5840	5840	5840	0
417	20230915	115000	13799220	5840	5840	5840	5840	0
418	20230915	114900	13799220	5840	5840	5840	5840	0
419	20230915	114800	13799220	5840	5840	5840	5840	0
420	20230915	114700	13799220	5840	5850	5850	5840	2
421	20230915	114600	13787530	5840	5840	5840	5840	0
422	20230915	114500	13787530	5840	5840	5840	5840	0
423	20230915	114400	13787530	5840	5840	5840	5840	0
424	20230915	114300	13787530	5840	5840	5840	5840	26
425	20230915	114200	13635690	5840	5840	5840	5840	0
426	20230915	114100	13635690	5840	5840	5840	5840	1
427	20230915	114000	13629850	5880	5880	5880	5880	1
428	20230915	113900	13623970	5840	5840	5840	5840	0
429	20230915	113800	13623970	5840	5840	5840	5840	0
430	20230915	113700	13623970	5840	5860	5860	5840	2
431	20230915	113600	13612270	5880	5880	5880	5880	0
432	20230915	113500	13612270	5880	5880	5880	5880	1
433	20230915	113400	13606390	5840	5840	5840	5840	1
434	20230915	113300	13600550	5850	5850	5850	5850	1
435	20230915	113200	13594700	5880	5840	5880	5840	19
436	20230915	113100	13483700	5840	5840	5840	5840	1
437	20230915	113000	13477860	5840	5840	5840	5840	0
438	20230915	112900	13477860	5840	5840	5840	5840	0
439	20230915	112800	13477860	5840	5850	5850	5840	20
440	20230915	112700	13360970	5880	5860	5880	5860	200
441	20230915	112600	12185020	5880	5880	5880	5880	0
442	20230915	112500	12185020	5880	5880	5880	5880	0
443	20230915	112400	12185020	5880	5880	5880	5880	0
444	20230915	112300	12185020	5880	5880	5880	5880	0
445	20230915	112200	12185020	5880	5880	5880	5880	0
446	20230915	112100	12185020	5880	5880	5880	5880	0
447	20230915	112000	12185020	5880	5880	5880	5880	0
448	20230915	111900	12185020	5880	5880	5880	5880	0
449	20230915	111800	12185020	5880	5880	5880	5880	0
450	20230915	111700	12185020	5880	5880	5880	5880	0
451	20230915	111600	12185020	5880	5880	5880	5880	0
452	20230915	111500	12185020	5880	5880	5880	5880	0
453	20230915	111400	12185020	5880	5880	5880	5880	0
454	20230915	111300	12185020	5880	5880	5880	5880	0
455	20230915	111200	12185020	5880	5880	5880	5880	0
456	20230915	111100	12185020	5880	5880	5880	5880	0
457	20230915	111000	12185020	5880	5880	5880	5880	0
458	20230915	110900	12185020	5880	5880	5880	5880	0
459	20230915	110800	12185020	5880	5880	5880	5880	0
460	20230915	110700	12185020	5880	5880	5880	5880	0
461	20230915	110600	12185020	5880	5880	5880	5880	0
462	20230915	110500	12185020	5880	5880	5880	5880	0
463	20230915	110400	12185020	5880	5880	5880	5880	0
464	20230915	110300	12185020	5880	5880	5880	5880	1
465	20230915	110200	12179140	5870	5840	5870	5840	260
466	20230915	110100	10656100	5840	5840	5840	5840	0
467	20230915	110000	10656100	5840	5840	5840	5840	0
468	20230915	105900	10656100	5840	5840	5840	5840	0
469	20230915	105800	10656100	5840	5840	5840	5840	0
470	20230915	105700	10656100	5840	5840	5840	5840	0
471	20230915	105600	10656100	5840	5840	5840	5840	0
472	20230915	105500	10656100	5840	5840	5840	5840	0
473	20230915	105400	10656100	5840	5840	5840	5840	0
474	20230915	105300	10656100	5840	5840	5840	5840	86
475	20230915	105200	10153860	5850	5850	5850	5850	77
476	20230915	105100	9703410	5860	5860	5860	5860	0
477	20230915	105000	9703410	5860	5860	5860	5860	0
478	20230915	104900	9703410	5860	5860	5860	5860	0
479	20230915	104800	9703410	5860	5860	5860	5860	0
480	20230915	104700	9703410	5860	5860	5860	5860	1
481	20230915	104600	9697550	5860	5860	5860	5860	0
482	20230915	104500	9697550	5860	5860	5860	5860	0
483	20230915	104400	9697550	5860	5860	5860	5860	0
484	20230915	104300	9697550	5860	5860	5860	5860	0
485	20230915	104200	9697550	5860	5860	5860	5860	0
486	20230915	104100	9697550	5860	5860	5860	5860	0
487	20230915	104000	9697550	5860	5860	5860	5860	0
488	20230915	103900	9697550	5860	5860	5860	5860	0
489	20230915	103800	9697550	5860	5860	5860	5860	0
490	20230915	103700	9697550	5860	5860	5860	5860	0
491	20230915	103600	9697550	5860	5860	5860	5860	0
492	20230915	103500	9697550	5860	5860	5860	5860	0
493	20230915	103400	9697550	5860	5860	5860	5860	0
494	20230915	103300	9697550	5860	5850	5860	5850	20
495	20230915	103200	9580500	5850	5850	5850	5850	1
496	20230915	103100	9574650	5850	5850	5850	5850	0
497	20230915	103000	9574650	5850	5850	5850	5850	1
498	20230915	102900	9568800	5850	5850	5850	5850	0
499	20230915	102800	9568800	5850	5850	5850	5850	0
500	20230915	102700	9568800	5850	5850	5850	5850	0
501	20230915	102600	9568800	5850	5850	5850	5850	2
502	20230915	102500	9557100	5850	5850	5850	5850	0
503	20230915	102400	9557100	5850	5850	5850	5850	0
504	20230915	102300	9557100	5850	5850	5850	5850	0
505	20230915	102200	9557100	5850	5830	5850	5830	414
506	20230915	102100	7135240	5830	5830	5830	5830	0
507	20230915	102000	7135240	5830	5830	5830	5830	0
508	20230915	101900	7135240	5830	5830	5830	5830	0
509	20230915	101800	7135240	5830	5830	5830	5830	0
510	20230915	101700	7135240	5830	5830	5830	5830	0
511	20230915	101600	7135240	5830	5830	5830	5830	0
512	20230915	101500	7135240	5830	5830	5830	5830	0
513	20230915	101400	7135240	5830	5830	5830	5830	0
514	20230915	101300	7135240	5830	5830	5830	5830	0
515	20230915	101200	7135240	5830	5830	5830	5830	0
516	20230915	101100	7135240	5830	5830	5830	5830	0
517	20230915	101000	7135240	5830	5830	5830	5830	0
518	20230915	100900	7135240	5830	5830	5830	5830	17
519	20230915	100800	7036130	5830	5830	5830	5830	0
520	20230915	100700	7036130	5830	5830	5830	5830	0
521	20230915	100600	7036130	5830	5830	5830	5830	0
522	20230915	100500	7036130	5830	5830	5830	5830	0
523	20230915	100400	7036130	5830	5830	5830	5830	0
524	20230915	100300	7036130	5830	5830	5830	5830	0
525	20230915	100200	7036130	5830	5830	5830	5830	0
526	20230915	100100	7036130	5830	5830	5830	5830	0
527	20230915	100000	7036130	5830	5830	5830	5830	0
528	20230915	095900	7036130	5830	5830	5830	5830	0
529	20230915	095800	7036130	5830	5830	5830	5830	0
530	20230915	095700	7036130	5830	5830	5830	5830	0
531	20230915	095600	7036130	5830	5830	5830	5830	0
532	20230915	095500	7036130	5830	5830	5830	5830	0
533	20230915	095400	7036130	5830	5830	5830	5830	0
534	20230915	095300	7036130	5830	5830	5830	5830	0
535	20230915	095200	7036130	5830	5830	5830	5830	0
536	20230915	095100	7036130	5830	5830	5830	5830	0
537	20230915	095000	7036130	5830	5830	5830	5830	0
538	20230915	094900	7036130	5830	5830	5830	5830	0
539	20230915	094800	7036130	5830	5830	5830	5830	0
540	20230915	094700	7036130	5830	5830	5830	5830	0
541	20230915	094600	7036130	5830	5830	5830	5830	0
542	20230915	094500	7036130	5830	5830	5830	5830	0
543	20230915	094400	7036130	5830	5830	5830	5830	0
544	20230915	094300	7036130	5830	5830	5830	5830	22
545	20230915	094200	6907870	5830	5830	5830	5830	35
546	20230915	094100	6703820	5830	5830	5830	5830	0
547	20230915	094000	6703820	5830	5830	5830	5830	0
548	20230915	093900	6703820	5830	5830	5830	5830	0
549	20230915	093800	6703820	5830	5830	5830	5830	0
550	20230915	093700	6703820	5830	5830	5830	5830	0
551	20230915	093600	6703820	5830	5830	5830	5830	0
552	20230915	093500	6703820	5830	5830	5830	5830	12
553	20230915	093400	6633860	5820	5820	5820	5820	0
554	20230915	093300	6633860	5820	5820	5820	5820	500
555	20230915	093200	3723860	5820	5820	5820	5820	0
556	20230915	093100	3723860	5820	5820	5820	5820	0
557	20230915	093000	3723860	5820	5820	5820	5820	33
558	20230915	092900	3531800	5830	5830	5830	5830	0
559	20230915	092800	3531800	5830	5830	5830	5830	0
560	20230915	092700	3531800	5830	5830	5830	5830	0
561	20230915	092600	3531800	5830	5830	5830	5830	9
562	20230915	092500	3479330	5830	5830	5830	5830	136
563	20230915	092400	2686450	5850	5850	5850	5850	1
564	20230915	092300	2680600	5850	5850	5850	5850	0
565	20230915	092200	2680600	5850	5840	5850	5840	38
566	20230915	092100	2458670	5840	5840	5840	5840	0
567	20230915	092000	2458670	5840	5840	5840	5840	0
568	20230915	091900	2458670	5840	5840	5840	5840	0
569	20230915	091800	2458670	5840	5840	5840	5840	0
570	20230915	091700	2458670	5840	5840	5840	5840	0
571	20230915	091600	2458670	5840	5840	5840	5840	1
572	20230915	091500	2452830	5850	5850	5850	5850	0
573	20230915	091400	2452830	5850	5850	5850	5850	0
574	20230915	091300	2452830	5850	5850	5850	5850	0
575	20230915	091200	2452830	5850	5850	5850	5850	0
576	20230915	091100	2452830	5850	5850	5850	5850	0
577	20230915	091000	2452830	5850	5850	5850	5850	0
578	20230915	090900	2452830	5850	5850	5850	5850	0
579	20230915	090800	2452830	5850	5850	5850	5850	30
580	20230915	090700	2277330	5850	5850	5850	5850	0
581	20230915	090600	2277330	5850	5840	5850	5840	50
582	20230915	090500	1985320	5840	5840	5840	5840	0
583	20230915	090400	1985320	5840	5840	5840	5840	0
584	20230915	090300	1985320	5840	5840	5840	5840	30
585	20230915	090200	1810120	5840	5840	5840	5840	0
586	20230915	090100	1810120	5840	5840	5840	5840	0
587	20230915	090000	1810120	5840	5820	5840	5820	311