KissMeData/001420/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	183300	23426200	5100	5100	5100	5100	151
3	20230915	183200	23426200	5100	5100	5100	5100	0
4	20230915	183100	23426200	5100	5100	5100	5100	0
5	20230915	183000	23426200	5100	5100	5100	5100	0
6	20230915	182900	23426200	5100	5100	5100	5100	0
7	20230915	182800	23426200	5100	5100	5100	5100	0
8	20230915	182700	23426200	5100	5100	5100	5100	0
9	20230915	182600	23426200	5100	5100	5100	5100	0
10	20230915	182500	23426200	5100	5100	5100	5100	0
11	20230915	182400	23426200	5100	5100	5100	5100	0
12	20230915	182300	23426200	5100	5100	5100	5100	0
13	20230915	182200	23426200	5100	5100	5100	5100	0
14	20230915	182100	23426200	5100	5100	5100	5100	0
15	20230915	182000	23426200	5100	5100	5100	5100	0
16	20230915	181900	23426200	5100	5100	5100	5100	0
17	20230915	181800	23426200	5100	5100	5100	5100	0
18	20230915	181700	23426200	5100	5100	5100	5100	0
19	20230915	181600	23426200	5100	5100	5100	5100	0
20	20230915	181500	23426200	5100	5100	5100	5100	0
21	20230915	181400	23426200	5100	5100	5100	5100	0
22	20230915	181300	23426200	5100	5100	5100	5100	0
23	20230915	181200	23426200	5100	5100	5100	5100	0
24	20230915	181100	23426200	5100	5100	5100	5100	0
25	20230915	181000	23426200	5100	5100	5100	5100	0
26	20230915	180900	23426200	5100	5100	5100	5100	0
27	20230915	180800	23426200	5100	5100	5100	5100	0
28	20230915	180700	23426200	5100	5100	5100	5100	0
29	20230915	180600	23426200	5100	5100	5100	5100	0
30	20230915	180500	23426200	5100	5100	5100	5100	0
31	20230915	180400	23426200	5100	5100	5100	5100	0
32	20230915	180300	23426200	5100	5100	5100	5100	151
33	20230915	180200	23426200	5100	5100	5100	5100	0
34	20230915	180100	23426200	5100	5100	5100	5100	0
35	20230915	180000	23426200	5100	5100	5100	5100	0
36	20230915	175900	23426200	5100	5100	5100	5100	0
37	20230915	175800	23426200	5100	5100	5100	5100	0
38	20230915	175700	23426200	5100	5100	5100	5100	0
39	20230915	175600	23426200	5100	5100	5100	5100	0
40	20230915	175500	23426200	5100	5100	5100	5100	0
41	20230915	175400	23426200	5100	5100	5100	5100	0
42	20230915	175300	23426200	5100	5100	5100	5100	0
43	20230915	175200	23426200	5100	5100	5100	5100	0
44	20230915	175100	23426200	5100	5100	5100	5100	0
45	20230915	175000	23426200	5100	5100	5100	5100	0
46	20230915	174900	23426200	5100	5100	5100	5100	0
47	20230915	174800	23426200	5100	5100	5100	5100	0
48	20230915	174700	23426200	5100	5100	5100	5100	0
49	20230915	174600	23426200	5100	5100	5100	5100	0
50	20230915	174500	23426200	5100	5100	5100	5100	0
51	20230915	174400	23426200	5100	5100	5100	5100	0
52	20230915	174300	23426200	5100	5100	5100	5100	0
53	20230915	174200	23426200	5100	5100	5100	5100	0
54	20230915	174100	23426200	5100	5100	5100	5100	0
55	20230915	174000	23426200	5100	5100	5100	5100	0
56	20230915	173900	23426200	5100	5100	5100	5100	0
57	20230915	173800	23426200	5100	5100	5100	5100	0
58	20230915	173700	23426200	5100	5100	5100	5100	0
59	20230915	173600	23426200	5100	5100	5100	5100	0
60	20230915	173500	23426200	5100	5100	5100	5100	0
61	20230915	173400	23426200	5100	5100	5100	5100	0
62	20230915	173300	23426200	5100	5100	5100	5100	151
63	20230915	173200	23426200	5100	5100	5100	5100	0
64	20230915	173100	23426200	5100	5100	5100	5100	0
65	20230915	173000	23426200	5100	5100	5100	5100	0
66	20230915	172900	23426200	5100	5100	5100	5100	0
67	20230915	172800	23426200	5100	5100	5100	5100	0
68	20230915	172700	23426200	5100	5100	5100	5100	0
69	20230915	172600	23426200	5100	5100	5100	5100	0
70	20230915	172500	23426200	5100	5100	5100	5100	0
71	20230915	172400	23426200	5100	5100	5100	5100	0
72	20230915	172300	23426200	5100	5100	5100	5100	0
73	20230915	172200	23426200	5100	5100	5100	5100	0
74	20230915	172100	23426200	5100	5100	5100	5100	0
75	20230915	172000	23426200	5100	5100	5100	5100	0
76	20230915	171900	23426200	5100	5100	5100	5100	0
77	20230915	171800	23426200	5100	5100	5100	5100	0
78	20230915	171700	23426200	5100	5100	5100	5100	0
79	20230915	171600	23426200	5100	5100	5100	5100	0
80	20230915	171500	23426200	5100	5100	5100	5100	0
81	20230915	171400	23426200	5100	5100	5100	5100	0
82	20230915	171300	23426200	5100	5100	5100	5100	0
83	20230915	171200	23426200	5100	5100	5100	5100	0
84	20230915	171100	23426200	5100	5100	5100	5100	0
85	20230915	171000	23426200	5100	5100	5100	5100	0
86	20230915	170900	23426200	5100	5100	5100	5100	0
87	20230915	170800	23426200	5100	5100	5100	5100	0
88	20230915	170700	23426200	5100	5100	5100	5100	0
89	20230915	170600	23426200	5100	5100	5100	5100	0
90	20230915	170500	23426200	5100	5100	5100	5100	0
91	20230915	170400	23426200	5100	5100	5100	5100	0
92	20230915	170300	23426200	5100	5100	5100	5100	151
93	20230915	170200	23426200	5100	5100	5100	5100	0
94	20230915	170100	23426200	5100	5100	5100	5100	0
95	20230915	170000	23426200	5100	5100	5100	5100	0
96	20230915	165900	23426200	5100	5100	5100	5100	0
97	20230915	165800	23426200	5100	5100	5100	5100	0
98	20230915	165700	23426200	5100	5100	5100	5100	0
99	20230915	165600	23426200	5100	5100	5100	5100	0
100	20230915	165500	23426200	5100	5100	5100	5100	0
101	20230915	165400	23426200	5100	5100	5100	5100	0
102	20230915	165300	23426200	5100	5100	5100	5100	0
103	20230915	165200	23426200	5100	5100	5100	5100	0
104	20230915	165100	23426200	5100	5100	5100	5100	0
105	20230915	165000	23426200	5100	5100	5100	5100	0
106	20230915	164900	23426200	5100	5100	5100	5100	0
107	20230915	164800	23426200	5100	5100	5100	5100	0
108	20230915	164700	23426200	5100	5100	5100	5100	0
109	20230915	164600	23426200	5100	5100	5100	5100	0
110	20230915	164500	23426200	5100	5100	5100	5100	0
111	20230915	164400	23426200	5100	5100	5100	5100	0
112	20230915	164300	23426200	5100	5100	5100	5100	0
113	20230915	164200	23426200	5100	5100	5100	5100	0
114	20230915	164100	23426200	5100	5100	5100	5100	0
115	20230915	164000	23426200	5100	5100	5100	5100	0
116	20230915	163900	23426200	5100	5100	5100	5100	0
117	20230915	163800	23426200	5100	5100	5100	5100	0
118	20230915	163700	23426200	5100	5100	5100	5100	0
119	20230915	163600	23426200	5100	5100	5100	5100	0
120	20230915	163500	23426200	5100	5100	5100	5100	0
121	20230915	163400	23426200	5100	5100	5100	5100	0
122	20230915	163300	23426200	5100	5100	5100	5100	151
123	20230915	163200	23426200	5100	5100	5100	5100	0
124	20230915	163100	23426200	5100	5100	5100	5100	0
125	20230915	163000	23426200	5100	5100	5100	5100	0
126	20230915	162900	23426200	5100	5100	5100	5100	0
127	20230915	162800	23426200	5100	5100	5100	5100	0
128	20230915	162700	23426200	5100	5100	5100	5100	0
129	20230915	162600	23426200	5100	5100	5100	5100	0
130	20230915	162500	23426200	5100	5100	5100	5100	0
131	20230915	162400	23426200	5100	5100	5100	5100	0
132	20230915	162300	23426200	5100	5100	5100	5100	0
133	20230915	162200	23426200	5100	5100	5100	5100	0
134	20230915	162100	23426200	5100	5100	5100	5100	0
135	20230915	162000	23426200	5100	5100	5100	5100	0
136	20230915	161900	23426200	5100	5100	5100	5100	0
137	20230915	161800	23426200	5100	5100	5100	5100	0
138	20230915	161700	23426200	5100	5100	5100	5100	0
139	20230915	161600	23426200	5100	5100	5100	5100	0
140	20230915	161500	23426200	5100	5100	5100	5100	0
141	20230915	161400	23426200	5100	5100	5100	5100	0
142	20230915	161300	23426200	5100	5100	5100	5100	0
143	20230915	161200	23426200	5100	5100	5100	5100	0
144	20230915	161100	23426200	5100	5100	5100	5100	0
145	20230915	161000	23426200	5100	5100	5100	5100	0
146	20230915	160900	23426200	5100	5100	5100	5100	0
147	20230915	160800	23426200	5100	5100	5100	5100	0
148	20230915	160700	23426200	5100	5100	5100	5100	0
149	20230915	160600	23426200	5100	5100	5100	5100	0
150	20230915	160500	23426200	5100	5100	5100	5100	0
151	20230915	160400	23426200	5100	5100	5100	5100	0
152	20230915	160300	23426200	5100	5100	5100	5100	151
153	20230915	160200	23426200	5100	5100	5100	5100	0
154	20230915	160100	23426200	5100	5100	5100	5100	0
155	20230915	160000	23426200	5100	5100	5100	5100	0
156	20230915	155900	23426200	5100	5100	5100	5100	0
157	20230915	155800	23426200	5100	5100	5100	5100	0
158	20230915	155700	23426200	5100	5100	5100	5100	0
159	20230915	155600	23426200	5100	5100	5100	5100	0
160	20230915	155500	23426200	5100	5100	5100	5100	0
161	20230915	155400	23426200	5100	5100	5100	5100	0
162	20230915	155300	23426200	5100	5100	5100	5100	0
163	20230915	155200	23426200	5100	5100	5100	5100	0
164	20230915	155100	23426200	5100	5100	5100	5100	0
165	20230915	155000	23426200	5100	5100	5100	5100	0
166	20230915	154900	23426200	5100	5100	5100	5100	0
167	20230915	154800	23426200	5100	5100	5100	5100	0
168	20230915	154700	23426200	5100	5100	5100	5100	0
169	20230915	154600	23426200	5100	5100	5100	5100	0
170	20230915	154500	23426200	5100	5100	5100	5100	0
171	20230915	154400	23426200	5100	5100	5100	5100	0
172	20230915	154300	23426200	5100	5100	5100	5100	0
173	20230915	154200	23426200	5100	5100	5100	5100	0
174	20230915	154100	23426200	5100	5100	5100	5100	0
175	20230915	154000	23426200	5100	5100	5100	5100	0
176	20230915	153900	23426200	5100	5100	5100	5100	0
177	20230915	153800	23426200	5100	5100	5100	5100	0
178	20230915	153700	23426200	5100	5100	5100	5100	0
179	20230915	153600	23426200	5100	5100	5100	5100	0
180	20230915	153500	23426200	5100	5100	5100	5100	0
181	20230915	153400	23426200	5100	5100	5100	5100	0
182	20230915	153300	23426200	5100	5100	5100	5100	151
183	20230915	153200	23426200	5100	5100	5100	5100	0
184	20230915	153100	23426200	5100	5100	5100	5100	0
185	20230915	153000	23426200	5100	5100	5100	5100	151
186	20230915	152900	22656100	5050	5050	5050	5050	0
187	20230915	152800	22656100	5050	5050	5050	5050	0
188	20230915	152700	22656100	5050	5050	5050	5050	0
189	20230915	152600	22656100	5050	5050	5050	5050	0
190	20230915	152500	22656100	5050	5050	5050	5050	0
191	20230915	152400	22656100	5050	5050	5050	5050	0
192	20230915	152300	22656100	5050	5050	5050	5050	0
193	20230915	152200	22656100	5050	5050	5050	5050	0
194	20230915	152100	22656100	5050	5050	5050	5050	0
195	20230915	152000	22656100	5050	5050	5050	5050	0
196	20230915	151900	22656100	5050	5050	5050	5050	0
197	20230915	151800	22656100	5050	5050	5050	5050	1
198	20230915	151700	22651050	5050	5050	5050	5050	1
199	20230915	151600	22646000	5050	5050	5050	5050	0
200	20230915	151500	22646000	5050	5050	5050	5050	0
201	20230915	151400	22646000	5050	5040	5050	5040	69
202	20230915	151300	22297570	5050	5050	5050	5050	0
203	20230915	151200	22297570	5050	5050	5050	5050	34
204	20230915	151100	22125870	5050	5050	5050	5050	0
205	20230915	151000	22125870	5050	5050	5050	5050	1
206	20230915	150900	22120820	5050	5050	5050	5050	0
207	20230915	150800	22120820	5050	5050	5050	5050	1
208	20230915	150700	22115770	5050	5050	5050	5050	0
209	20230915	150600	22115770	5050	5050	5050	5050	1
210	20230915	150500	22110720	5050	5050	5050	5050	0
211	20230915	150400	22110720	5050	5050	5050	5050	1
212	20230915	150300	22105670	5050	5050	5050	5050	0
213	20230915	150200	22105670	5050	5050	5050	5050	1
214	20230915	150100	22100620	5050	5050	5050	5050	0
215	20230915	150000	22100620	5050	5050	5050	5050	1
216	20230915	145900	22095570	5050	5050	5050	5050	0
217	20230915	145800	22095570	5050	5050	5050	5050	1
218	20230915	145700	22090520	5050	5050	5050	5050	0
219	20230915	145600	22090520	5050	5050	5050	5050	0
220	20230915	145500	22090520	5050	5050	5050	5050	1
221	20230915	145400	22085470	5050	5050	5050	5050	1
222	20230915	145300	22080420	5050	5050	5050	5050	0
223	20230915	145200	22080420	5050	5050	5050	5050	0
224	20230915	145100	22080420	5050	5070	5070	5050	2
225	20230915	145000	22070300	5050	5050	5050	5050	0
226	20230915	144900	22070300	5050	5040	5050	5040	108
227	20230915	144800	21525200	5040	5040	5040	5040	0
228	20230915	144700	21525200	5040	5040	5040	5040	0
229	20230915	144600	21525200	5040	5040	5040	5040	0
230	20230915	144500	21525200	5040	5040	5040	5040	0
231	20230915	144400	21525200	5040	5040	5040	5040	0
232	20230915	144300	21525200	5040	5020	5040	5020	1668
233	20230915	144200	13144610	5020	5020	5020	5020	0
234	20230915	144100	13144610	5020	5020	5020	5020	0
235	20230915	144000	13144610	5020	5020	5020	5020	0
236	20230915	143900	13144610	5020	5020	5020	5020	0
237	20230915	143800	13144610	5020	5020	5020	5020	0
238	20230915	143700	13144610	5020	5020	5020	5020	0
239	20230915	143600	13144610	5020	5020	5020	5020	0
240	20230915	143500	13144610	5020	5020	5020	5020	0
241	20230915	143400	13144610	5020	5020	5020	5020	0
242	20230915	143300	13144610	5020	5020	5020	5020	0
243	20230915	143200	13144610	5020	5020	5020	5020	0
244	20230915	143100	13144610	5020	5020	5020	5020	0
245	20230915	143000	13144610	5020	5020	5020	5020	0
246	20230915	142900	13144610	5020	5020	5020	5020	0
247	20230915	142800	13144610	5020	5020	5020	5020	0
248	20230915	142700	13144610	5020	5020	5020	5020	0
249	20230915	142600	13144610	5020	5020	5020	5020	0
250	20230915	142500	13144610	5020	5020	5020	5020	0
251	20230915	142400	13144610	5020	5020	5020	5020	0
252	20230915	142300	13144610	5020	5020	5020	5020	0
253	20230915	142200	13144610	5020	5020	5020	5020	0
254	20230915	142100	13144610	5020	5020	5020	5020	0
255	20230915	142000	13144610	5020	5020	5020	5020	0
256	20230915	141900	13144610	5020	5020	5020	5020	0
257	20230915	141800	13144610	5020	5020	5020	5020	0
258	20230915	141700	13144610	5020	5020	5020	5020	0
259	20230915	141600	13144610	5020	5020	5020	5020	0
260	20230915	141500	13144610	5020	5020	5020	5020	2
261	20230915	141400	13134570	5020	5020	5020	5020	0
262	20230915	141300	13134570	5020	5020	5020	5020	0
263	20230915	141200	13134570	5020	5020	5020	5020	0
264	20230915	141100	13134570	5020	5020	5020	5020	0
265	20230915	141000	13134570	5020	5020	5020	5020	0
266	20230915	140900	13134570	5020	5020	5020	5020	0
267	20230915	140800	13134570	5020	5020	5020	5020	0
268	20230915	140700	13134570	5020	5020	5020	5020	10
269	20230915	140600	13084370	5020	5020	5020	5020	1
270	20230915	140500	13079350	5030	5030	5030	5030	0
271	20230915	140400	13079350	5030	5030	5030	5030	0
272	20230915	140300	13079350	5030	5030	5030	5030	0
273	20230915	140200	13079350	5030	5030	5030	5030	0
274	20230915	140100	13079350	5030	5030	5030	5030	0
275	20230915	140000	13079350	5030	5030	5030	5030	0
276	20230915	135900	13079350	5030	5030	5030	5030	0
277	20230915	135800	13079350	5030	5030	5030	5030	0
278	20230915	135700	13079350	5030	5030	5030	5030	1
279	20230915	135600	13074320	5010	5010	5010	5010	0
280	20230915	135500	13074320	5010	5010	5010	5010	0
281	20230915	135400	13074320	5010	5010	5010	5010	0
282	20230915	135300	13074320	5010	5010	5010	5010	0
283	20230915	135200	13074320	5010	5010	5010	5010	0
284	20230915	135100	13074320	5010	5010	5010	5010	0
285	20230915	135000	13074320	5010	5010	5010	5010	0
286	20230915	134900	13074320	5010	5010	5010	5010	0
287	20230915	134800	13074320	5010	5010	5010	5010	0
288	20230915	134700	13074320	5010	5010	5010	5010	0
289	20230915	134600	13074320	5010	5010	5010	5010	0
290	20230915	134500	13074320	5010	5010	5010	5010	0
291	20230915	134400	13074320	5010	5010	5010	5010	77
292	20230915	134300	12688550	5030	5030	5030	5030	0
293	20230915	134200	12688550	5030	5030	5030	5030	0
294	20230915	134100	12688550	5030	5030	5030	5030	0
295	20230915	134000	12688550	5030	5030	5030	5030	0
296	20230915	133900	12688550	5030	5030	5030	5030	0
297	20230915	133800	12688550	5030	5030	5030	5030	1
298	20230915	133700	12683520	5010	5010	5010	5010	9
299	20230915	133600	12638430	5010	5010	5010	5010	0
300	20230915	133500	12638430	5010	5010	5010	5010	0
301	20230915	133400	12638430	5010	5010	5010	5010	0
302	20230915	133300	12638430	5010	5010	5010	5010	0
303	20230915	133200	12638430	5010	5010	5010	5010	9
304	20230915	133100	12593340	5000	5020	5020	5000	258
305	20230915	133000	11302000	5030	5030	5030	5030	0
306	20230915	132900	11302000	5030	5030	5030	5030	0
307	20230915	132800	11302000	5030	5030	5030	5030	0
308	20230915	132700	11302000	5030	5030	5030	5030	0
309	20230915	132600	11302000	5030	5030	5030	5030	0
310	20230915	132500	11302000	5030	5030	5030	5030	0
311	20230915	132400	11302000	5030	5030	5030	5030	0
312	20230915	132300	11302000	5030	5030	5030	5030	0
313	20230915	132200	11302000	5030	5030	5030	5030	0
314	20230915	132100	11302000	5030	5030	5030	5030	0
315	20230915	132000	11302000	5030	5030	5030	5030	0
316	20230915	131900	11302000	5030	5030	5030	5030	0
317	20230915	131800	11302000	5030	5030	5030	5030	0
318	20230915	131700	11302000	5030	5030	5030	5030	0
319	20230915	131600	11302000	5030	5030	5030	5030	0
320	20230915	131500	11302000	5030	5030	5030	5030	0
321	20230915	131400	11302000	5030	5030	5030	5030	0
322	20230915	131300	11302000	5030	5030	5030	5030	0
323	20230915	131200	11302000	5030	5030	5030	5030	0
324	20230915	131100	11302000	5030	5030	5030	5030	0
325	20230915	131000	11302000	5030	5030	5030	5030	0
326	20230915	130900	11302000	5030	5030	5030	5030	0
327	20230915	130800	11302000	5030	5030	5030	5030	0
328	20230915	130700	11302000	5030	5030	5030	5030	0
329	20230915	130600	11302000	5030	5030	5030	5030	0
330	20230915	130500	11302000	5030	5030	5030	5030	0
331	20230915	130400	11302000	5030	5030	5030	5030	0
332	20230915	130300	11302000	5030	5030	5030	5030	0
333	20230915	130200	11302000	5030	5030	5030	5030	0
334	20230915	130100	11302000	5030	5030	5030	5030	0
335	20230915	130000	11302000	5030	5030	5030	5030	0
336	20230915	125900	11302000	5030	5030	5030	5030	0
337	20230915	125800	11302000	5030	5030	5030	5030	0
338	20230915	125700	11302000	5030	5030	5030	5030	0
339	20230915	125600	11302000	5030	5030	5030	5030	0
340	20230915	125500	11302000	5030	5030	5030	5030	0
341	20230915	125400	11302000	5030	5030	5030	5030	0
342	20230915	125300	11302000	5030	5030	5030	5030	0
343	20230915	125200	11302000	5030	5030	5030	5030	0
344	20230915	125100	11302000	5030	5030	5030	5030	0
345	20230915	125000	11302000	5030	5030	5030	5030	3
346	20230915	124900	11286910	5030	5030	5030	5030	0
347	20230915	124800	11286910	5030	5030	5030	5030	0
348	20230915	124700	11286910	5030	5030	5030	5030	0
349	20230915	124600	11286910	5030	5030	5030	5030	0
350	20230915	124500	11286910	5030	5030	5030	5030	0
351	20230915	124400	11286910	5030	5030	5030	5030	0
352	20230915	124300	11286910	5030	5030	5030	5030	0
353	20230915	124200	11286910	5030	5030	5030	5030	0
354	20230915	124100	11286910	5030	5030	5030	5030	0
355	20230915	124000	11286910	5030	5030	5030	5030	0
356	20230915	123900	11286910	5030	5030	5030	5030	0
357	20230915	123800	11286910	5030	5030	5030	5030	0
358	20230915	123700	11286910	5030	5030	5030	5030	0
359	20230915	123600	11286910	5030	5030	5030	5030	0
360	20230915	123500	11286910	5030	5030	5030	5030	0
361	20230915	123400	11286910	5030	5030	5030	5030	0
362	20230915	123300	11286910	5030	5030	5030	5030	0
363	20230915	123200	11286910	5030	5030	5030	5030	0
364	20230915	123100	11286910	5030	5030	5030	5030	0
365	20230915	123000	11286910	5030	5030	5030	5030	0
366	20230915	122900	11286910	5030	5030	5030	5030	0
367	20230915	122800	11286910	5030	5030	5030	5030	0
368	20230915	122700	11286910	5030	5030	5030	5030	0
369	20230915	122600	11286910	5030	5030	5030	5030	0
370	20230915	122500	11286910	5030	5030	5030	5030	0
371	20230915	122400	11286910	5030	5030	5030	5030	0
372	20230915	122300	11286910	5030	5030	5030	5030	100
373	20230915	122200	10783910	5030	5030	5030	5030	0
374	20230915	122100	10783910	5030	5030	5030	5030	0
375	20230915	122000	10783910	5030	5030	5030	5030	0
376	20230915	121900	10783910	5030	5030	5030	5030	100
377	20230915	121800	10280910	5030	5030	5030	5030	0
378	20230915	121700	10280910	5030	5030	5030	5030	0
379	20230915	121600	10280910	5030	5030	5030	5030	0
380	20230915	121500	10280910	5030	5030	5030	5030	0
381	20230915	121400	10280910	5030	5030	5030	5030	0
382	20230915	121300	10280910	5030	5030	5030	5030	0
383	20230915	121200	10280910	5030	5030	5030	5030	0
384	20230915	121100	10280910	5030	5030	5030	5030	0
385	20230915	121000	10280910	5030	5030	5030	5030	0
386	20230915	120900	10280910	5030	5030	5030	5030	0
387	20230915	120800	10280910	5030	5030	5030	5030	0
388	20230915	120700	10280910	5030	5030	5030	5030	0
389	20230915	120600	10280910	5030	5030	5030	5030	0
390	20230915	120500	10280910	5030	5030	5030	5030	0
391	20230915	120400	10280910	5030	5030	5030	5030	0
392	20230915	120300	10280910	5030	5030	5030	5030	0
393	20230915	120200	10280910	5030	5030	5030	5030	0
394	20230915	120100	10280910	5030	5030	5030	5030	1
395	20230915	120000	10275880	5030	5030	5030	5030	3
396	20230915	115900	10260790	5000	5000	5000	5000	0
397	20230915	115800	10260790	5000	5000	5000	5000	0
398	20230915	115700	10260790	5000	5000	5000	5000	0
399	20230915	115600	10260790	5000	5000	5000	5000	0
400	20230915	115500	10260790	5000	5000	5000	5000	0
401	20230915	115400	10260790	5000	5030	5030	5000	1673
402	20230915	115300	1885110	5030	5030	5030	5030	13
403	20230915	115200	1819720	5040	5040	5040	5040	0
404	20230915	115100	1819720	5040	5040	5040	5040	0
405	20230915	115000	1819720	5040	5040	5040	5040	0
406	20230915	114900	1819720	5040	5040	5040	5040	2
407	20230915	114800	1809640	5040	5040	5040	5040	0
408	20230915	114700	1809640	5040	5040	5040	5040	0
409	20230915	114600	1809640	5040	5040	5040	5040	0
410	20230915	114500	1809640	5040	5040	5040	5040	0
411	20230915	114400	1809640	5040	5040	5040	5040	0
412	20230915	114300	1809640	5040	5040	5040	5040	0
413	20230915	114200	1809640	5040	5040	5040	5040	0
414	20230915	114100	1809640	5040	5040	5040	5040	0
415	20230915	114000	1809640	5040	5040	5040	5040	5
416	20230915	113900	1784440	5040	5040	5040	5040	0
417	20230915	113800	1784440	5040	5040	5040	5040	0
418	20230915	113700	1784440	5040	5040	5040	5040	0
419	20230915	113600	1784440	5040	5040	5040	5040	0
420	20230915	113500	1784440	5040	5040	5040	5040	0
421	20230915	113400	1784440	5040	5040	5040	5040	0
422	20230915	113300	1784440	5040	5040	5040	5040	0
423	20230915	113200	1784440	5040	5040	5040	5040	0
424	20230915	113100	1784440	5040	5040	5040	5040	0
425	20230915	113000	1784440	5040	5040	5040	5040	0
426	20230915	112900	1784440	5040	5040	5040	5040	0
427	20230915	112800	1784440	5040	5040	5040	5040	0
428	20230915	112700	1784440	5040	5040	5040	5040	0
429	20230915	112600	1784440	5040	5040	5040	5040	1
430	20230915	112500	1779400	5040	5040	5040	5040	0
431	20230915	112400	1779400	5040	5040	5040	5040	0
432	20230915	112300	1779400	5040	5040	5040	5040	0
433	20230915	112200	1779400	5040	5040	5040	5040	0
434	20230915	112100	1779400	5040	5040	5040	5040	0
435	20230915	112000	1779400	5040	5040	5040	5040	0
436	20230915	111900	1779400	5040	5040	5040	5040	0
437	20230915	111800	1779400	5040	5030	5040	5030	20
438	20230915	111700	1678790	5030	5030	5030	5030	0
439	20230915	111600	1678790	5030	5030	5030	5030	0
440	20230915	111500	1678790	5030	5030	5030	5030	0
441	20230915	111400	1678790	5030	5030	5030	5030	0
442	20230915	111300	1678790	5030	5030	5030	5030	0
443	20230915	111200	1678790	5030	5050	5050	5030	136
444	20230915	111100	992010	5050	5050	5050	5050	0
445	20230915	111000	992010	5050	5050	5050	5050	1
446	20230915	110900	986960	5050	5050	5050	5050	0
447	20230915	110800	986960	5050	5050	5050	5050	1
448	20230915	110700	981910	5050	5050	5050	5050	0
449	20230915	110600	981910	5050	5050	5050	5050	1
450	20230915	110500	976860	5050	5050	5050	5050	0
451	20230915	110400	976860	5050	5050	5050	5050	1
452	20230915	110300	971810	5050	5050	5050	5050	0
453	20230915	110200	971810	5050	5050	5050	5050	1
454	20230915	110100	966760	5050	5050	5050	5050	1
455	20230915	110000	961710	5050	5050	5050	5050	10
456	20230915	105900	911210	5050	5050	5050	5050	0
457	20230915	105800	911210	5050	5050	5050	5050	0
458	20230915	105700	911210	5050	5050	5050	5050	1
459	20230915	105600	906160	5050	5050	5050	5050	3
460	20230915	105500	891010	5050	5050	5050	5050	1
461	20230915	105400	885960	5050	5050	5050	5050	0
462	20230915	105300	885960	5050	5050	5050	5050	1
463	20230915	105200	880910	5050	5050	5050	5050	0
464	20230915	105100	880910	5050	5050	5050	5050	1
465	20230915	105000	875860	5050	5050	5050	5050	0
466	20230915	104900	875860	5050	5050	5050	5050	1
467	20230915	104800	870810	5050	5050	5050	5050	0
468	20230915	104700	870810	5050	5050	5050	5050	1
469	20230915	104600	865760	5050	5050	5050	5050	0
470	20230915	104500	865760	5050	5050	5050	5050	1
471	20230915	104400	860710	5050	5050	5050	5050	0
472	20230915	104300	860710	5050	5050	5050	5050	1
473	20230915	104200	855660	5050	5050	5050	5050	1
474	20230915	104100	850610	5070	5070	5070	5070	1
475	20230915	104000	845540	5050	5050	5050	5050	0
476	20230915	103900	845540	5050	5050	5050	5050	1
477	20230915	103800	840490	5050	5050	5050	5050	1
478	20230915	103700	835440	5050	5050	5050	5050	0
479	20230915	103600	835440	5050	5050	5050	5050	0
480	20230915	103500	835440	5050	5050	5050	5050	0
481	20230915	103400	835440	5050	5050	5050	5050	1
482	20230915	103300	830390	5050	5050	5050	5050	0
483	20230915	103200	830390	5050	5050	5050	5050	1
484	20230915	103100	825340	5050	5050	5050	5050	0
485	20230915	103000	825340	5050	5050	5050	5050	1
486	20230915	102900	820290	5050	5050	5050	5050	0
487	20230915	102800	820290	5050	5050	5050	5050	1
488	20230915	102700	815240	5050	5050	5050	5050	0
489	20230915	102600	815240	5050	5050	5050	5050	1
490	20230915	102500	810190	5070	5070	5070	5070	1
491	20230915	102400	805120	5050	5050	5050	5050	1
492	20230915	102300	800070	5050	5050	5050	5050	1
493	20230915	102200	795020	5050	5050	5050	5050	0
494	20230915	102100	795020	5050	5050	5050	5050	0
495	20230915	102000	795020	5050	5050	5050	5050	1
496	20230915	101900	789970	5050	5050	5050	5050	1
497	20230915	101800	784920	5050	5050	5050	5050	0
498	20230915	101700	784920	5050	5050	5050	5050	4
499	20230915	101600	764720	5050	5050	5050	5050	1
500	20230915	101500	759670	5050	5050	5050	5050	0
501	20230915	101400	759670	5050	5050	5050	5050	1
502	20230915	101300	754620	5050	5050	5050	5050	0
503	20230915	101200	754620	5050	5050	5050	5050	0
504	20230915	101100	754620	5050	5050	5050	5050	1
505	20230915	101000	749570	5050	5050	5050	5050	0
506	20230915	100900	749570	5050	5050	5050	5050	1
507	20230915	100800	744520	5050	5050	5050	5050	1
508	20230915	100700	739470	5050	5050	5050	5050	0
509	20230915	100600	739470	5050	5050	5050	5050	0
510	20230915	100500	739470	5050	5050	5050	5050	1
511	20230915	100400	734420	5050	5050	5050	5050	1
512	20230915	100300	729370	5050	5050	5050	5050	0
513	20230915	100200	729370	5050	5050	5050	5050	0
514	20230915	100100	729370	5050	5050	5050	5050	1
515	20230915	100000	724320	5050	5050	5050	5050	1
516	20230915	095900	719270	5050	5050	5050	5050	0
517	20230915	095800	719270	5050	5050	5050	5050	0
518	20230915	095700	719270	5050	5050	5050	5050	1
519	20230915	095600	714220	5050	5050	5050	5050	0
520	20230915	095500	714220	5050	5050	5050	5050	1
521	20230915	095400	709170	5050	5050	5050	5050	0
522	20230915	095300	709170	5050	5050	5050	5050	1
523	20230915	095200	704120	5050	5050	5050	5050	0
524	20230915	095100	704120	5050	5050	5050	5050	1
525	20230915	095000	699070	5050	5050	5050	5050	0
526	20230915	094900	699070	5050	5050	5050	5050	1
527	20230915	094800	694020	5050	5050	5050	5050	0
528	20230915	094700	694020	5050	5050	5050	5050	0
529	20230915	094600	694020	5050	5050	5050	5050	1
530	20230915	094500	688970	5050	5050	5050	5050	1
531	20230915	094400	683920	5050	5050	5050	5050	0
532	20230915	094300	683920	5050	5050	5050	5050	0
533	20230915	094200	683920	5050	5050	5050	5050	1
534	20230915	094100	678870	5060	5060	5060	5060	0
535	20230915	094000	678870	5060	5060	5060	5060	0
536	20230915	093900	678870	5060	5060	5060	5060	0
537	20230915	093800	678870	5060	5060	5060	5060	1
538	20230915	093700	673810	5060	5060	5060	5060	0
539	20230915	093600	673810	5060	5060	5060	5060	1
540	20230915	093500	668750	5060	5060	5060	5060	0
541	20230915	093400	668750	5060	5060	5060	5060	1
542	20230915	093300	663690	5060	5060	5060	5060	0
543	20230915	093200	663690	5060	5060	5060	5060	1
544	20230915	093100	658630	5060	5060	5060	5060	0
545	20230915	093000	658630	5060	5060	5060	5060	1
546	20230915	092900	653570	5060	5060	5060	5060	0
547	20230915	092800	653570	5060	5060	5060	5060	1
548	20230915	092700	648510	5070	5070	5070	5070	1
549	20230915	092600	643440	5050	5050	5050	5050	1
550	20230915	092500	638390	5050	5080	5080	5050	100
551	20230915	092400	132010	5080	5080	5080	5080	0
552	20230915	092300	132010	5080	5080	5080	5080	1
553	20230915	092200	126930	5080	5080	5080	5080	1
554	20230915	092100	121850	5080	5080	5080	5080	1
555	20230915	092000	116770	5080	5080	5080	5080	0
556	20230915	091900	116770	5080	5080	5080	5080	1
557	20230915	091800	111690	5080	5080	5080	5080	0
558	20230915	091700	111690	5080	5080	5080	5080	1
559	20230915	091600	106610	5080	5080	5080	5080	0
560	20230915	091500	106610	5080	5080	5080	5080	1
561	20230915	091400	101530	5080	5080	5080	5080	0
562	20230915	091300	101530	5080	5080	5080	5080	1
563	20230915	091200	96450	5080	5080	5080	5080	0
564	20230915	091100	96450	5080	5080	5080	5080	1
565	20230915	091000	91370	5080	5080	5080	5080	0
566	20230915	090900	91370	5080	5080	5080	5080	1
567	20230915	090800	86290	5080	5080	5080	5080	0
568	20230915	090700	86290	5080	5080	5080	5080	1
569	20230915	090600	81210	5080	5080	5080	5080	0
570	20230915	090500	81210	5080	5080	5080	5080	1
571	20230915	090400	76130	5080	5080	5080	5080	1
572	20230915	090300	71050	5070	5070	5070	5070	0
573	20230915	090200	71050	5070	5070	5070	5070	0
574	20230915	090100	71050	5070	5070	5070	5070	0
575	20230915	090000	71050	5070	5070	5140	5070	14