KissMeData/059100/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	192400	114401620	5600	5600	5600	5600	1601
3	20230915	192300	114401620	5600	5600	5600	5600	0
4	20230915	192200	114401620	5600	5600	5600	5600	0
5	20230915	192100	114401620	5600	5600	5600	5600	0
6	20230915	192000	114401620	5600	5600	5600	5600	0
7	20230915	191900	114401620	5600	5600	5600	5600	0
8	20230915	191800	114401620	5600	5600	5600	5600	0
9	20230915	191700	114401620	5600	5600	5600	5600	0
10	20230915	191600	114401620	5600	5600	5600	5600	0
11	20230915	191500	114401620	5600	5600	5600	5600	0
12	20230915	191400	114401620	5600	5600	5600	5600	0
13	20230915	191300	114401620	5600	5600	5600	5600	0
14	20230915	191200	114401620	5600	5600	5600	5600	0
15	20230915	191100	114401620	5600	5600	5600	5600	0
16	20230915	191000	114401620	5600	5600	5600	5600	0
17	20230915	190900	114401620	5600	5600	5600	5600	0
18	20230915	190800	114401620	5600	5600	5600	5600	0
19	20230915	190700	114401620	5600	5600	5600	5600	0
20	20230915	190600	114401620	5600	5600	5600	5600	0
21	20230915	190500	114401620	5600	5600	5600	5600	0
22	20230915	190400	114401620	5600	5600	5600	5600	0
23	20230915	190300	114401620	5600	5600	5600	5600	0
24	20230915	190200	114401620	5600	5600	5600	5600	0
25	20230915	190100	114401620	5600	5600	5600	5600	0
26	20230915	190000	114401620	5600	5600	5600	5600	0
27	20230915	185900	114401620	5600	5600	5600	5600	0
28	20230915	185800	114401620	5600	5600	5600	5600	0
29	20230915	185700	114401620	5600	5600	5600	5600	0
30	20230915	185600	114401620	5600	5600	5600	5600	0
31	20230915	185500	114401620	5600	5600	5600	5600	0
32	20230915	185400	114401620	5600	5600	5600	5600	1601
33	20230915	185300	114401620	5600	5600	5600	5600	0
34	20230915	185200	114401620	5600	5600	5600	5600	0
35	20230915	185100	114401620	5600	5600	5600	5600	0
36	20230915	185000	114401620	5600	5600	5600	5600	0
37	20230915	184900	114401620	5600	5600	5600	5600	0
38	20230915	184800	114401620	5600	5600	5600	5600	0
39	20230915	184700	114401620	5600	5600	5600	5600	0
40	20230915	184600	114401620	5600	5600	5600	5600	0
41	20230915	184500	114401620	5600	5600	5600	5600	0
42	20230915	184400	114401620	5600	5600	5600	5600	0
43	20230915	184300	114401620	5600	5600	5600	5600	0
44	20230915	184200	114401620	5600	5600	5600	5600	0
45	20230915	184100	114401620	5600	5600	5600	5600	0
46	20230915	184000	114401620	5600	5600	5600	5600	0
47	20230915	183900	114401620	5600	5600	5600	5600	0
48	20230915	183800	114401620	5600	5600	5600	5600	0
49	20230915	183700	114401620	5600	5600	5600	5600	0
50	20230915	183600	114401620	5600	5600	5600	5600	0
51	20230915	183500	114401620	5600	5600	5600	5600	0
52	20230915	183400	114401620	5600	5600	5600	5600	0
53	20230915	183300	114401620	5600	5600	5600	5600	0
54	20230915	183200	114401620	5600	5600	5600	5600	0
55	20230915	183100	114401620	5600	5600	5600	5600	0
56	20230915	183000	114401620	5600	5600	5600	5600	0
57	20230915	182900	114401620	5600	5600	5600	5600	0
58	20230915	182800	114401620	5600	5600	5600	5600	0
59	20230915	182700	114401620	5600	5600	5600	5600	0
60	20230915	182600	114401620	5600	5600	5600	5600	0
61	20230915	182500	114401620	5600	5600	5600	5600	0
62	20230915	182400	114401620	5600	5600	5600	5600	1601
63	20230915	182300	114401620	5600	5600	5600	5600	0
64	20230915	182200	114401620	5600	5600	5600	5600	0
65	20230915	182100	114401620	5600	5600	5600	5600	0
66	20230915	182000	114401620	5600	5600	5600	5600	0
67	20230915	181900	114401620	5600	5600	5600	5600	0
68	20230915	181800	114401620	5600	5600	5600	5600	0
69	20230915	181700	114401620	5600	5600	5600	5600	0
70	20230915	181600	114401620	5600	5600	5600	5600	0
71	20230915	181500	114401620	5600	5600	5600	5600	0
72	20230915	181400	114401620	5600	5600	5600	5600	0
73	20230915	181300	114401620	5600	5600	5600	5600	0
74	20230915	181200	114401620	5600	5600	5600	5600	0
75	20230915	181100	114401620	5600	5600	5600	5600	0
76	20230915	181000	114401620	5600	5600	5600	5600	0
77	20230915	180900	114401620	5600	5600	5600	5600	0
78	20230915	180800	114401620	5600	5600	5600	5600	0
79	20230915	180700	114401620	5600	5600	5600	5600	0
80	20230915	180600	114401620	5600	5600	5600	5600	0
81	20230915	180500	114401620	5600	5600	5600	5600	0
82	20230915	180400	114401620	5600	5600	5600	5600	0
83	20230915	180300	114401620	5600	5600	5600	5600	0
84	20230915	180200	114401620	5600	5600	5600	5600	0
85	20230915	180100	114401620	5600	5600	5600	5600	0
86	20230915	180000	114401620	5600	5600	5600	5600	0
87	20230915	175900	114401620	5600	5600	5600	5600	0
88	20230915	175800	114401620	5600	5600	5600	5600	0
89	20230915	175700	114401620	5600	5600	5600	5600	0
90	20230915	175600	114401620	5600	5600	5600	5600	0
91	20230915	175500	114401620	5600	5600	5600	5600	0
92	20230915	175400	114401620	5600	5600	5600	5600	1601
93	20230915	175300	114401620	5600	5600	5600	5600	0
94	20230915	175200	114401620	5600	5600	5600	5600	0
95	20230915	175100	114401620	5600	5600	5600	5600	0
96	20230915	175000	114401620	5600	5600	5600	5600	0
97	20230915	174900	114401620	5600	5600	5600	5600	0
98	20230915	174800	114401620	5600	5600	5600	5600	0
99	20230915	174700	114401620	5600	5600	5600	5600	0
100	20230915	174600	114401620	5600	5600	5600	5600	0
101	20230915	174500	114401620	5600	5600	5600	5600	0
102	20230915	174400	114401620	5600	5600	5600	5600	0
103	20230915	174300	114401620	5600	5600	5600	5600	0
104	20230915	174200	114401620	5600	5600	5600	5600	0
105	20230915	174100	114401620	5600	5600	5600	5600	0
106	20230915	174000	114401620	5600	5600	5600	5600	0
107	20230915	173900	114401620	5600	5600	5600	5600	0
108	20230915	173800	114401620	5600	5600	5600	5600	0
109	20230915	173700	114401620	5600	5600	5600	5600	0
110	20230915	173600	114401620	5600	5600	5600	5600	0
111	20230915	173500	114401620	5600	5600	5600	5600	0
112	20230915	173400	114401620	5600	5600	5600	5600	0
113	20230915	173300	114401620	5600	5600	5600	5600	0
114	20230915	173200	114401620	5600	5600	5600	5600	0
115	20230915	173100	114401620	5600	5600	5600	5600	0
116	20230915	173000	114401620	5600	5600	5600	5600	0
117	20230915	172900	114401620	5600	5600	5600	5600	0
118	20230915	172800	114401620	5600	5600	5600	5600	0
119	20230915	172700	114401620	5600	5600	5600	5600	0
120	20230915	172600	114401620	5600	5600	5600	5600	0
121	20230915	172500	114401620	5600	5600	5600	5600	0
122	20230915	172400	114401620	5600	5600	5600	5600	1601
123	20230915	172300	114401620	5600	5600	5600	5600	0
124	20230915	172200	114401620	5600	5600	5600	5600	0
125	20230915	172100	114401620	5600	5600	5600	5600	0
126	20230915	172000	114401620	5600	5600	5600	5600	0
127	20230915	171900	114401620	5600	5600	5600	5600	0
128	20230915	171800	114401620	5600	5600	5600	5600	0
129	20230915	171700	114401620	5600	5600	5600	5600	0
130	20230915	171600	114401620	5600	5600	5600	5600	0
131	20230915	171500	114401620	5600	5600	5600	5600	0
132	20230915	171400	114401620	5600	5600	5600	5600	0
133	20230915	171300	114401620	5600	5600	5600	5600	0
134	20230915	171200	114401620	5600	5600	5600	5600	0
135	20230915	171100	114401620	5600	5600	5600	5600	0
136	20230915	171000	114401620	5600	5600	5600	5600	0
137	20230915	170900	114401620	5600	5600	5600	5600	0
138	20230915	170800	114401620	5600	5600	5600	5600	0
139	20230915	170700	114401620	5600	5600	5600	5600	0
140	20230915	170600	114401620	5600	5600	5600	5600	0
141	20230915	170500	114401620	5600	5600	5600	5600	0
142	20230915	170400	114401620	5600	5600	5600	5600	0
143	20230915	170300	114401620	5600	5600	5600	5600	0
144	20230915	170200	114401620	5600	5600	5600	5600	0
145	20230915	170100	114401620	5600	5600	5600	5600	0
146	20230915	170000	114401620	5600	5600	5600	5600	0
147	20230915	165900	114401620	5600	5600	5600	5600	0
148	20230915	165800	114401620	5600	5600	5600	5600	0
149	20230915	165700	114401620	5600	5600	5600	5600	0
150	20230915	165600	114401620	5600	5600	5600	5600	0
151	20230915	165500	114401620	5600	5600	5600	5600	0
152	20230915	165400	114401620	5600	5600	5600	5600	1601
153	20230915	165300	114401620	5600	5600	5600	5600	0
154	20230915	165200	114401620	5600	5600	5600	5600	0
155	20230915	165100	114401620	5600	5600	5600	5600	0
156	20230915	165000	114401620	5600	5600	5600	5600	0
157	20230915	164900	114401620	5600	5600	5600	5600	0
158	20230915	164800	114401620	5600	5600	5600	5600	0
159	20230915	164700	114401620	5600	5600	5600	5600	0
160	20230915	164600	114401620	5600	5600	5600	5600	0
161	20230915	164500	114401620	5600	5600	5600	5600	0
162	20230915	164400	114401620	5600	5600	5600	5600	0
163	20230915	164300	114401620	5600	5600	5600	5600	0
164	20230915	164200	114401620	5600	5600	5600	5600	0
165	20230915	164100	114401620	5600	5600	5600	5600	0
166	20230915	164000	114401620	5600	5600	5600	5600	0
167	20230915	163900	114401620	5600	5600	5600	5600	0
168	20230915	163800	114401620	5600	5600	5600	5600	0
169	20230915	163700	114401620	5600	5600	5600	5600	0
170	20230915	163600	114401620	5600	5600	5600	5600	0
171	20230915	163500	114401620	5600	5600	5600	5600	0
172	20230915	163400	114401620	5600	5600	5600	5600	0
173	20230915	163300	114401620	5600	5600	5600	5600	0
174	20230915	163200	114401620	5600	5600	5600	5600	0
175	20230915	163100	114401620	5600	5600	5600	5600	0
176	20230915	163000	114401620	5600	5600	5600	5600	0
177	20230915	162900	114401620	5600	5600	5600	5600	0
178	20230915	162800	114401620	5600	5600	5600	5600	0
179	20230915	162700	114401620	5600	5600	5600	5600	0
180	20230915	162600	114401620	5600	5600	5600	5600	0
181	20230915	162500	114401620	5600	5600	5600	5600	0
182	20230915	162400	114401620	5600	5600	5600	5600	1601
183	20230915	162300	114401620	5600	5600	5600	5600	0
184	20230915	162200	114401620	5600	5600	5600	5600	0
185	20230915	162100	114401620	5600	5600	5600	5600	0
186	20230915	162000	114401620	5600	5600	5600	5600	0
187	20230915	161900	114401620	5600	5600	5600	5600	0
188	20230915	161800	114401620	5600	5600	5600	5600	0
189	20230915	161700	114401620	5600	5600	5600	5600	0
190	20230915	161600	114401620	5600	5600	5600	5600	0
191	20230915	161500	114401620	5600	5600	5600	5600	0
192	20230915	161400	114401620	5600	5600	5600	5600	0
193	20230915	161300	114401620	5600	5600	5600	5600	0
194	20230915	161200	114401620	5600	5600	5600	5600	0
195	20230915	161100	114401620	5600	5600	5600	5600	0
196	20230915	161000	114401620	5600	5600	5600	5600	0
197	20230915	160900	114401620	5600	5600	5600	5600	0
198	20230915	160800	114401620	5600	5600	5600	5600	0
199	20230915	160700	114401620	5600	5600	5600	5600	0
200	20230915	160600	114401620	5600	5600	5600	5600	0
201	20230915	160500	114401620	5600	5600	5600	5600	0
202	20230915	160400	114401620	5600	5600	5600	5600	0
203	20230915	160300	114401620	5600	5600	5600	5600	0
204	20230915	160200	114401620	5600	5600	5600	5600	0
205	20230915	160100	114401620	5600	5600	5600	5600	0
206	20230915	160000	114401620	5600	5600	5600	5600	0
207	20230915	155900	114401620	5600	5600	5600	5600	0
208	20230915	155800	114401620	5600	5600	5600	5600	0
209	20230915	155700	114401620	5600	5600	5600	5600	0
210	20230915	155600	114401620	5600	5600	5600	5600	0
211	20230915	155500	114401620	5600	5600	5600	5600	0
212	20230915	155400	114401620	5600	5600	5600	5600	1601
213	20230915	155300	114401620	5600	5600	5600	5600	0
214	20230915	155200	114401620	5600	5600	5600	5600	0
215	20230915	155100	114401620	5600	5600	5600	5600	0
216	20230915	155000	114401620	5600	5600	5600	5600	0
217	20230915	154900	114401620	5600	5600	5600	5600	0
218	20230915	154800	114401620	5600	5600	5600	5600	0
219	20230915	154700	114401620	5600	5600	5600	5600	0
220	20230915	154600	114401620	5600	5600	5600	5600	0
221	20230915	154500	114401620	5600	5600	5600	5600	0
222	20230915	154400	114401620	5600	5600	5600	5600	0
223	20230915	154300	114401620	5600	5600	5600	5600	0
224	20230915	154200	114401620	5600	5600	5600	5600	0
225	20230915	154100	114401620	5600	5600	5600	5600	0
226	20230915	154000	114401620	5600	5600	5600	5600	0
227	20230915	153900	114401620	5600	5600	5600	5600	0
228	20230915	153800	114401620	5600	5600	5600	5600	0
229	20230915	153700	114401620	5600	5600	5600	5600	0
230	20230915	153600	114401620	5600	5600	5600	5600	0
231	20230915	153500	114401620	5600	5600	5600	5600	0
232	20230915	153400	114401620	5600	5600	5600	5600	0
233	20230915	153300	114401620	5600	5600	5600	5600	0
234	20230915	153200	114401620	5600	5600	5600	5600	0
235	20230915	153100	114401620	5600	5600	5600	5600	0
236	20230915	153000	114401620	5600	5600	5600	5600	1601
237	20230915	152900	105436020	5680	5680	5680	5680	0
238	20230915	152800	105436020	5680	5680	5680	5680	0
239	20230915	152700	105436020	5680	5680	5680	5680	0
240	20230915	152600	105436020	5680	5680	5680	5680	0
241	20230915	152500	105436020	5680	5680	5680	5680	0
242	20230915	152400	105436020	5680	5680	5680	5680	0
243	20230915	152300	105436020	5680	5680	5680	5680	0
244	20230915	152200	105436020	5680	5680	5680	5680	0
245	20230915	152100	105436020	5680	5680	5680	5680	0
246	20230915	152000	105436020	5680	5680	5680	5680	0
247	20230915	151900	105436020	5680	5680	5680	5680	0
248	20230915	151800	105436020	5680	5680	5680	5680	150
249	20230915	151700	104584020	5680	5650	5680	5650	64
250	20230915	151600	104222390	5650	5650	5650	5650	0
251	20230915	151500	104222390	5650	5650	5650	5650	4
252	20230915	151400	104199790	5650	5650	5650	5650	0
253	20230915	151300	104199790	5650	5650	5650	5650	0
254	20230915	151200	104199790	5650	5650	5650	5650	0
255	20230915	151100	104199790	5650	5650	5650	5650	0
256	20230915	151000	104199790	5650	5650	5650	5650	0
257	20230915	150900	104199790	5650	5650	5650	5650	0
258	20230915	150800	104199790	5650	5650	5650	5650	0
259	20230915	150700	104199790	5650	5650	5650	5650	3
260	20230915	150600	104182840	5650	5650	5650	5650	0
261	20230915	150500	104182840	5650	5620	5650	5620	5
262	20230915	150400	104154670	5640	5640	5640	5640	2
263	20230915	150300	104143390	5640	5640	5640	5640	3
264	20230915	150200	104126470	5650	5650	5650	5650	110
265	20230915	150100	103504970	5680	5680	5680	5680	49
266	20230915	150000	103226650	5680	5680	5680	5680	0
267	20230915	145900	103226650	5680	5680	5680	5680	0
268	20230915	145800	103226650	5680	5680	5680	5680	0
269	20230915	145700	103226650	5680	5680	5680	5680	0
270	20230915	145600	103226650	5680	5680	5680	5680	0
271	20230915	145500	103226650	5680	5680	5680	5680	0
272	20230915	145400	103226650	5680	5680	5680	5680	0
273	20230915	145300	103226650	5680	5680	5680	5680	0
274	20230915	145200	103226650	5680	5680	5680	5680	0
275	20230915	145100	103226650	5680	5680	5680	5680	0
276	20230915	145000	103226650	5680	5680	5680	5680	0
277	20230915	144900	103226650	5680	5680	5680	5680	0
278	20230915	144800	103226650	5680	5680	5680	5680	0
279	20230915	144700	103226650	5680	5680	5680	5680	0
280	20230915	144600	103226650	5680	5680	5680	5680	0
281	20230915	144500	103226650	5680	5680	5680	5680	0
282	20230915	144400	103226650	5680	5680	5680	5680	0
283	20230915	144300	103226650	5680	5680	5680	5680	0
284	20230915	144200	103226650	5680	5680	5680	5680	0
285	20230915	144100	103226650	5680	5680	5680	5680	0
286	20230915	144000	103226650	5680	5670	5680	5630	11
287	20230915	143900	103164580	5670	5670	5670	5670	0
288	20230915	143800	103164580	5670	5670	5670	5670	0
289	20230915	143700	103164580	5670	5670	5670	5670	6
290	20230915	143600	103130560	5670	5670	5670	5670	29
291	20230915	143500	102966130	5680	5630	5680	5630	801
292	20230915	143400	98436480	5610	5610	5610	5610	0
293	20230915	143300	98436480	5610	5610	5610	5610	0
294	20230915	143200	98436480	5610	5610	5610	5610	0
295	20230915	143100	98436480	5610	5610	5610	5610	0
296	20230915	143000	98436480	5610	5610	5610	5610	0
297	20230915	142900	98436480	5610	5610	5610	5610	0
298	20230915	142800	98436480	5610	5610	5610	5610	0
299	20230915	142700	98436480	5610	5610	5610	5610	0
300	20230915	142600	98436480	5610	5610	5610	5610	0
301	20230915	142500	98436480	5610	5610	5610	5610	0
302	20230915	142400	98436480	5610	5610	5610	5610	0
303	20230915	142300	98436480	5610	5610	5610	5610	0
304	20230915	142200	98436480	5610	5610	5610	5610	0
305	20230915	142100	98436480	5610	5610	5610	5610	0
306	20230915	142000	98436480	5610	5610	5610	5610	0
307	20230915	141900	98436480	5610	5610	5610	5610	0
308	20230915	141800	98436480	5610	5610	5610	5610	0
309	20230915	141700	98436480	5610	5610	5610	5610	0
310	20230915	141600	98436480	5610	5610	5610	5610	0
311	20230915	141500	98436480	5610	5610	5610	5610	0
312	20230915	141400	98436480	5610	5610	5610	5610	0
313	20230915	141300	98436480	5610	5610	5610	5610	0
314	20230915	141200	98436480	5610	5610	5610	5610	517
315	20230915	141100	95536110	5630	5630	5630	5630	0
316	20230915	141000	95536110	5630	5630	5630	5630	0
317	20230915	140900	95536110	5630	5630	5630	5630	0
318	20230915	140800	95536110	5630	5630	5630	5630	0
319	20230915	140700	95536110	5630	5630	5630	5630	0
320	20230915	140600	95536110	5630	5630	5630	5630	0
321	20230915	140500	95536110	5630	5630	5630	5630	0
322	20230915	140400	95536110	5630	5630	5630	5630	0
323	20230915	140300	95536110	5630	5630	5630	5630	0
324	20230915	140200	95536110	5630	5630	5630	5630	0
325	20230915	140100	95536110	5630	5630	5630	5630	0
326	20230915	140000	95536110	5630	5630	5630	5630	0
327	20230915	135900	95536110	5630	5630	5630	5630	0
328	20230915	135800	95536110	5630	5630	5630	5630	0
329	20230915	135700	95536110	5630	5630	5630	5630	0
330	20230915	135600	95536110	5630	5630	5630	5630	0
331	20230915	135500	95536110	5630	5630	5630	5630	0
332	20230915	135400	95536110	5630	5630	5630	5630	0
333	20230915	135300	95536110	5630	5630	5630	5630	0
334	20230915	135200	95536110	5630	5630	5630	5630	0
335	20230915	135100	95536110	5630	5630	5630	5630	0
336	20230915	135000	95536110	5630	5630	5630	5630	0
337	20230915	134900	95536110	5630	5630	5630	5630	0
338	20230915	134800	95536110	5630	5630	5630	5630	1
339	20230915	134700	95530480	5590	5630	5630	5590	2
340	20230915	134600	95519260	5630	5630	5630	5630	0
341	20230915	134500	95519260	5630	5610	5630	5610	5
342	20230915	134400	95491180	5590	5590	5590	5590	100
343	20230915	134300	94932180	5590	5600	5600	5590	7
344	20230915	134200	94892990	5590	5610	5610	5590	745
345	20230915	134100	90720970	5600	5610	5610	5600	27
346	20230915	134000	90569550	5610	5610	5610	5610	235
347	20230915	133900	89251200	5600	5600	5600	5590	3447
348	20230915	133800	69948010	5600	5690	5690	5600	7000
349	20230915	133700	30710710	5740	5740	5740	5740	0
350	20230915	133600	30710710	5740	5740	5740	5740	0
351	20230915	133500	30710710	5740	5740	5740	5740	0
352	20230915	133400	30710710	5740	5740	5740	5740	0
353	20230915	133300	30710710	5740	5740	5740	5740	0
354	20230915	133200	30710710	5740	5740	5740	5740	0
355	20230915	133100	30710710	5740	5740	5740	5740	0
356	20230915	133000	30710710	5740	5740	5740	5740	0
357	20230915	132900	30710710	5740	5740	5740	5740	0
358	20230915	132800	30710710	5740	5740	5740	5740	0
359	20230915	132700	30710710	5740	5740	5740	5740	0
360	20230915	132600	30710710	5740	5740	5740	5740	1
361	20230915	132500	30704970	5700	5710	5710	5700	1000
362	20230915	132400	25000970	5740	5740	5740	5740	7
363	20230915	132300	24960790	5740	5740	5740	5740	0
364	20230915	132200	24960790	5740	5740	5740	5740	0
365	20230915	132100	24960790	5740	5740	5740	5740	3
366	20230915	132000	24943570	5750	5750	5750	5750	0
367	20230915	131900	24943570	5750	5750	5750	5750	0
368	20230915	131800	24943570	5750	5750	5750	5750	0
369	20230915	131700	24943570	5750	5750	5750	5750	0
370	20230915	131600	24943570	5750	5750	5750	5750	0
371	20230915	131500	24943570	5750	5750	5750	5750	0
372	20230915	131400	24943570	5750	5750	5750	5750	0
373	20230915	131300	24943570	5750	5750	5750	5750	0
374	20230915	131200	24943570	5750	5750	5750	5750	0
375	20230915	131100	24943570	5750	5750	5750	5750	0
376	20230915	131000	24943570	5750	5750	5750	5750	0
377	20230915	130900	24943570	5750	5750	5750	5750	0
378	20230915	130800	24943570	5750	5750	5750	5750	0
379	20230915	130700	24943570	5750	5750	5750	5750	0
380	20230915	130600	24943570	5750	5750	5750	5750	0
381	20230915	130500	24943570	5750	5750	5750	5750	0
382	20230915	130400	24943570	5750	5750	5750	5750	0
383	20230915	130300	24943570	5750	5750	5750	5750	0
384	20230915	130200	24943570	5750	5750	5750	5750	0
385	20230915	130100	24943570	5750	5750	5750	5750	0
386	20230915	130000	24943570	5750	5750	5750	5750	0
387	20230915	125900	24943570	5750	5750	5750	5750	0
388	20230915	125800	24943570	5750	5750	5750	5750	0
389	20230915	125700	24943570	5750	5750	5750	5750	0
390	20230915	125600	24943570	5750	5750	5750	5750	0
391	20230915	125500	24943570	5750	5710	5750	5710	551
392	20230915	125400	21797320	5770	5770	5770	5770	0
393	20230915	125300	21797320	5770	5770	5770	5770	0
394	20230915	125200	21797320	5770	5770	5770	5770	0
395	20230915	125100	21797320	5770	5770	5770	5770	0
396	20230915	125000	21797320	5770	5770	5770	5770	0
397	20230915	124900	21797320	5770	5770	5770	5770	0
398	20230915	124800	21797320	5770	5770	5770	5770	0
399	20230915	124700	21797320	5770	5770	5770	5770	0
400	20230915	124600	21797320	5770	5770	5770	5770	0
401	20230915	124500	21797320	5770	5770	5770	5770	0
402	20230915	124400	21797320	5770	5770	5770	5770	0
403	20230915	124300	21797320	5770	5770	5770	5770	0
404	20230915	124200	21797320	5770	5770	5770	5770	0
405	20230915	124100	21797320	5770	5770	5770	5770	0
406	20230915	124000	21797320	5770	5770	5770	5770	0
407	20230915	123900	21797320	5770	5770	5770	5770	0
408	20230915	123800	21797320	5770	5770	5770	5770	0
409	20230915	123700	21797320	5770	5770	5770	5770	0
410	20230915	123600	21797320	5770	5770	5770	5770	0
411	20230915	123500	21797320	5770	5770	5770	5770	0
412	20230915	123400	21797320	5770	5770	5770	5770	0
413	20230915	123300	21797320	5770	5770	5770	5770	0
414	20230915	123200	21797320	5770	5770	5770	5770	0
415	20230915	123100	21797320	5770	5770	5770	5770	0
416	20230915	123000	21797320	5770	5770	5770	5770	0
417	20230915	122900	21797320	5770	5770	5770	5770	0
418	20230915	122800	21797320	5770	5770	5770	5770	0
419	20230915	122700	21797320	5770	5770	5770	5770	0
420	20230915	122600	21797320	5770	5770	5770	5770	0
421	20230915	122500	21797320	5770	5770	5770	5770	0
422	20230915	122400	21797320	5770	5770	5770	5770	0
423	20230915	122300	21797320	5770	5770	5770	5770	0
424	20230915	122200	21797320	5770	5770	5770	5770	0
425	20230915	122100	21797320	5770	5770	5770	5770	0
426	20230915	122000	21797320	5770	5770	5770	5770	0
427	20230915	121900	21797320	5770	5770	5770	5770	0
428	20230915	121800	21797320	5770	5770	5770	5770	0
429	20230915	121700	21797320	5770	5770	5770	5770	0
430	20230915	121600	21797320	5770	5770	5770	5770	0
431	20230915	121500	21797320	5770	5770	5770	5770	0
432	20230915	121400	21797320	5770	5770	5770	5770	0
433	20230915	121300	21797320	5770	5770	5770	5770	0
434	20230915	121200	21797320	5770	5770	5770	5770	0
435	20230915	121100	21797320	5770	5770	5770	5770	0
436	20230915	121000	21797320	5770	5770	5770	5770	0
437	20230915	120900	21797320	5770	5770	5770	5770	0
438	20230915	120800	21797320	5770	5770	5770	5770	0
439	20230915	120700	21797320	5770	5770	5770	5770	0
440	20230915	120600	21797320	5770	5770	5770	5770	0
441	20230915	120500	21797320	5770	5770	5770	5770	0
442	20230915	120400	21797320	5770	5770	5770	5770	0
443	20230915	120300	21797320	5770	5770	5770	5770	0
444	20230915	120200	21797320	5770	5770	5770	5770	0
445	20230915	120100	21797320	5770	5770	5770	5770	0
446	20230915	120000	21797320	5770	5770	5770	5770	0
447	20230915	115900	21797320	5770	5770	5770	5770	0
448	20230915	115800	21797320	5770	5770	5770	5770	0
449	20230915	115700	21797320	5770	5770	5770	5770	0
450	20230915	115600	21797320	5770	5770	5770	5770	0
451	20230915	115500	21797320	5770	5770	5770	5770	0
452	20230915	115400	21797320	5770	5770	5770	5770	20
453	20230915	115300	21681920	5780	5780	5780	5780	0
454	20230915	115200	21681920	5780	5780	5780	5780	0
455	20230915	115100	21681920	5780	5780	5780	5780	0
456	20230915	115000	21681920	5780	5780	5780	5780	0
457	20230915	114900	21681920	5780	5780	5780	5780	0
458	20230915	114800	21681920	5780	5780	5780	5780	0
459	20230915	114700	21681920	5780	5780	5780	5780	0
460	20230915	114600	21681920	5780	5780	5780	5780	0
461	20230915	114500	21681920	5780	5780	5780	5780	1
462	20230915	114400	21676140	5750	5750	5750	5750	300
463	20230915	114300	19951140	5770	5770	5770	5770	0
464	20230915	114200	19951140	5770	5770	5770	5770	0
465	20230915	114100	19951140	5770	5770	5770	5770	0
466	20230915	114000	19951140	5770	5770	5770	5770	0
467	20230915	113900	19951140	5770	5770	5770	5770	0
468	20230915	113800	19951140	5770	5770	5770	5770	0
469	20230915	113700	19951140	5770	5770	5770	5770	0
470	20230915	113600	19951140	5770	5770	5770	5770	83
471	20230915	113500	19472230	5770	5770	5770	5770	0
472	20230915	113400	19472230	5770	5770	5770	5770	0
473	20230915	113300	19472230	5770	5770	5770	5770	0
474	20230915	113200	19472230	5770	5770	5770	5770	0
475	20230915	113100	19472230	5770	5770	5770	5770	0
476	20230915	113000	19472230	5770	5770	5770	5770	0
477	20230915	112900	19472230	5770	5770	5770	5770	0
478	20230915	112800	19472230	5770	5770	5770	5770	0
479	20230915	112700	19472230	5770	5770	5770	5770	0
480	20230915	112600	19472230	5770	5770	5770	5770	0
481	20230915	112500	19472230	5770	5770	5770	5770	0
482	20230915	112400	19472230	5770	5770	5770	5770	0
483	20230915	112300	19472230	5770	5770	5770	5770	0
484	20230915	112200	19472230	5770	5770	5770	5770	0
485	20230915	112100	19472230	5770	5770	5770	5770	0
486	20230915	112000	19472230	5770	5770	5770	5770	0
487	20230915	111900	19472230	5770	5770	5770	5770	0
488	20230915	111800	19472230	5770	5770	5770	5770	0
489	20230915	111700	19472230	5770	5770	5770	5770	0
490	20230915	111600	19472230	5770	5770	5770	5770	0
491	20230915	111500	19472230	5770	5770	5770	5770	0
492	20230915	111400	19472230	5770	5770	5770	5770	0
493	20230915	111300	19472230	5770	5770	5770	5770	0
494	20230915	111200	19472230	5770	5770	5770	5770	0
495	20230915	111100	19472230	5770	5770	5770	5770	0
496	20230915	111000	19472230	5770	5770	5770	5770	0
497	20230915	110900	19472230	5770	5770	5770	5770	0
498	20230915	110800	19472230	5770	5770	5770	5770	1
499	20230915	110700	19466460	5750	5750	5750	5750	0
500	20230915	110600	19466460	5750	5750	5750	5750	200
501	20230915	110500	18316460	5750	5750	5750	5750	200
502	20230915	110400	17166460	5750	5750	5750	5750	0
503	20230915	110300	17166460	5750	5750	5750	5750	1
504	20230915	110200	17160710	5710	5710	5710	5710	0
505	20230915	110100	17160710	5710	5710	5710	5710	0
506	20230915	110000	17160710	5710	5710	5710	5710	200
507	20230915	105900	16018710	5740	5740	5740	5740	54
508	20230915	105800	15708750	5750	5750	5750	5750	0
509	20230915	105700	15708750	5750	5750	5750	5750	0
510	20230915	105600	15708750	5750	5750	5750	5750	0
511	20230915	105500	15708750	5750	5750	5750	5750	0
512	20230915	105400	15708750	5750	5750	5750	5750	0
513	20230915	105300	15708750	5750	5750	5750	5750	0
514	20230915	105200	15708750	5750	5750	5750	5750	0
515	20230915	105100	15708750	5750	5750	5750	5750	0
516	20230915	105000	15708750	5750	5750	5750	5750	0
517	20230915	104900	15708750	5750	5750	5750	5750	0
518	20230915	104800	15708750	5750	5750	5750	5750	0
519	20230915	104700	15708750	5750	5750	5750	5750	0
520	20230915	104600	15708750	5750	5750	5750	5750	0
521	20230915	104500	15708750	5750	5750	5750	5750	0
522	20230915	104400	15708750	5750	5750	5750	5750	0
523	20230915	104300	15708750	5750	5750	5750	5750	0
524	20230915	104200	15708750	5750	5750	5750	5750	0
525	20230915	104100	15708750	5750	5750	5750	5750	1
526	20230915	104000	15703000	5700	5690	5700	5690	354
527	20230915	103900	13685210	5700	5700	5700	5700	0
528	20230915	103800	13685210	5700	5700	5700	5700	0
529	20230915	103700	13685210	5700	5700	5700	5700	0
530	20230915	103600	13685210	5700	5700	5700	5700	0
531	20230915	103500	13685210	5700	5700	5700	5700	0
532	20230915	103400	13685210	5700	5700	5700	5700	0
533	20230915	103300	13685210	5700	5700	5700	5700	0
534	20230915	103200	13685210	5700	5700	5700	5700	0
535	20230915	103100	13685210	5700	5700	5700	5700	0
536	20230915	103000	13685210	5700	5700	5700	5700	0
537	20230915	102900	13685210	5700	5700	5700	5700	0
538	20230915	102800	13685210	5700	5700	5700	5700	0
539	20230915	102700	13685210	5700	5700	5700	5700	0
540	20230915	102600	13685210	5700	5700	5700	5700	0
541	20230915	102500	13685210	5700	5700	5700	5700	0
542	20230915	102400	13685210	5700	5700	5700	5700	0
543	20230915	102300	13685210	5700	5700	5700	5700	0
544	20230915	102200	13685210	5700	5700	5700	5700	0
545	20230915	102100	13685210	5700	5700	5700	5700	0
546	20230915	102000	13685210	5700	5700	5700	5700	0
547	20230915	101900	13685210	5700	5700	5700	5700	0
548	20230915	101800	13685210	5700	5700	5700	5700	0
549	20230915	101700	13685210	5700	5700	5700	5700	0
550	20230915	101600	13685210	5700	5700	5700	5700	0
551	20230915	101500	13685210	5700	5700	5700	5700	0
552	20230915	101400	13685210	5700	5700	5700	5700	0
553	20230915	101300	13685210	5700	5700	5700	5700	0
554	20230915	101200	13685210	5700	5700	5700	5700	0
555	20230915	101100	13685210	5700	5700	5700	5700	7
556	20230915	101000	13645310	5700	5700	5700	5700	0
557	20230915	100900	13645310	5700	5700	5700	5700	0
558	20230915	100800	13645310	5700	5700	5700	5700	20
559	20230915	100700	13531310	5690	5690	5690	5690	1
560	20230915	100600	13525620	5690	5690	5690	5690	0
561	20230915	100500	13525620	5690	5690	5690	5690	1
562	20230915	100400	13519930	5690	5690	5690	5690	0
563	20230915	100300	13519930	5690	5690	5690	5690	0
564	20230915	100200	13519930	5690	5690	5690	5690	0
565	20230915	100100	13519930	5690	5690	5690	5690	0
566	20230915	100000	13519930	5690	5690	5690	5690	0
567	20230915	095900	13519930	5690	5690	5690	5690	0
568	20230915	095800	13519930	5690	5690	5690	5690	0
569	20230915	095700	13519930	5690	5690	5690	5690	0
570	20230915	095600	13519930	5690	5690	5690	5690	0
571	20230915	095500	13519930	5690	5690	5690	5690	0
572	20230915	095400	13519930	5690	5690	5690	5690	0
573	20230915	095300	13519930	5690	5690	5690	5690	0
574	20230915	095200	13519930	5690	5690	5690	5690	0
575	20230915	095100	13519930	5690	5690	5690	5690	0
576	20230915	095000	13519930	5690	5690	5690	5690	0
577	20230915	094900	13519930	5690	5690	5690	5690	0
578	20230915	094800	13519930	5690	5690	5690	5690	0
579	20230915	094700	13519930	5690	5690	5690	5690	0
580	20230915	094600	13519930	5690	5690	5690	5690	0
581	20230915	094500	13519930	5690	5690	5690	5690	0
582	20230915	094400	13519930	5690	5690	5690	5690	0
583	20230915	094300	13519930	5690	5690	5690	5690	10
584	20230915	094200	13463030	5690	5690	5690	5690	0
585	20230915	094100	13463030	5690	5690	5690	5690	0
586	20230915	094000	13463030	5690	5690	5690	5690	0
587	20230915	093900	13463030	5690	5690	5690	5690	10
588	20230915	093800	13406130	5690	5690	5690	5690	0
589	20230915	093700	13406130	5690	5690	5690	5690	0
590	20230915	093600	13406130	5690	5690	5690	5690	0
591	20230915	093500	13406130	5690	5690	5690	5690	0
592	20230915	093400	13406130	5690	5690	5690	5690	0
593	20230915	093300	13406130	5690	5690	5690	5690	0
594	20230915	093200	13406130	5690	5690	5690	5690	0
595	20230915	093100	13406130	5690	5690	5690	5690	0
596	20230915	093000	13406130	5690	5690	5690	5690	0
597	20230915	092900	13406130	5690	5690	5690	5690	0
598	20230915	092800	13406130	5690	5690	5690	5690	50
599	20230915	092700	13121630	5690	5690	5690	5690	0
600	20230915	092600	13121630	5690	5690	5690	5690	0
601	20230915	092500	13121630	5690	5690	5690	5690	0
602	20230915	092400	13121630	5690	5690	5690	5690	0
603	20230915	092300	13121630	5690	5700	5700	5690	755
604	20230915	092200	8818850	5720	5720	5720	5720	0
605	20230915	092100	8818850	5720	5720	5720	5720	0
606	20230915	092000	8818850	5720	5720	5720	5720	0
607	20230915	091900	8818850	5720	5720	5720	5720	0
608	20230915	091800	8818850	5720	5720	5720	5720	0
609	20230915	091700	8818850	5720	5720	5720	5720	0
610	20230915	091600	8818850	5720	5720	5720	5720	0
611	20230915	091500	8818850	5720	5700	5720	5700	2
612	20230915	091400	8807430	5720	5720	5720	5720	2
613	20230915	091300	8795990	5720	5720	5720	5720	0
614	20230915	091200	8795990	5720	5720	5720	5720	0
615	20230915	091100	8795990	5720	5720	5720	5720	98
616	20230915	091000	8235430	5720	5720	5720	5720	2
617	20230915	090900	8223990	5750	5750	5750	5750	0
618	20230915	090800	8223990	5750	5720	5750	5720	371
619	20230915	090700	6093120	5700	5730	5730	5700	32
620	20230915	090600	5910420	5700	5720	5720	5700	678
621	20230915	090500	2041270	5730	5730	5730	5730	0
622	20230915	090400	2041270	5730	5730	5730	5730	0
623	20230915	090300	2041270	5730	5730	5730	5730	0
624	20230915	090200	2041270	5730	5740	5740	5730	126
625	20230915	090100	1318480	5750	5750	5750	5750	0
626	20230915	090000	1318480	5750	5790	5790	5750	228