KissMeData/095270/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	194700	250758650	5770	5770	5770	5770	978
3	20230921	194600	250758650	5770	5770	5770	5770	0
4	20230921	194500	250758650	5770	5770	5770	5770	0
5	20230921	194400	250758650	5770	5770	5770	5770	0
6	20230921	194300	250758650	5770	5770	5770	5770	0
7	20230921	194200	250758650	5770	5770	5770	5770	0
8	20230921	194100	250758650	5770	5770	5770	5770	0
9	20230921	194000	250758650	5770	5770	5770	5770	0
10	20230921	193900	250758650	5770	5770	5770	5770	0
11	20230921	193800	250758650	5770	5770	5770	5770	0
12	20230921	193700	250758650	5770	5770	5770	5770	0
13	20230921	193600	250758650	5770	5770	5770	5770	0
14	20230921	193500	250758650	5770	5770	5770	5770	0
15	20230921	193400	250758650	5770	5770	5770	5770	0
16	20230921	193300	250758650	5770	5770	5770	5770	0
17	20230921	193200	250758650	5770	5770	5770	5770	0
18	20230921	193100	250758650	5770	5770	5770	5770	0
19	20230921	193000	250758650	5770	5770	5770	5770	0
20	20230921	192900	250758650	5770	5770	5770	5770	0
21	20230921	192800	250758650	5770	5770	5770	5770	0
22	20230921	192700	250758650	5770	5770	5770	5770	0
23	20230921	192600	250758650	5770	5770	5770	5770	0
24	20230921	192500	250758650	5770	5770	5770	5770	0
25	20230921	192400	250758650	5770	5770	5770	5770	0
26	20230921	192300	250758650	5770	5770	5770	5770	0
27	20230921	192200	250758650	5770	5770	5770	5770	0
28	20230921	192100	250758650	5770	5770	5770	5770	0
29	20230921	192000	250758650	5770	5770	5770	5770	0
30	20230921	191900	250758650	5770	5770	5770	5770	0
31	20230921	191800	250758650	5770	5770	5770	5770	0
32	20230921	191700	250758650	5770	5770	5770	5770	978
33	20230921	191600	250758650	5770	5770	5770	5770	0
34	20230921	191500	250758650	5770	5770	5770	5770	0
35	20230921	191400	250758650	5770	5770	5770	5770	0
36	20230921	191300	250758650	5770	5770	5770	5770	0
37	20230921	191200	250758650	5770	5770	5770	5770	0
38	20230921	191100	250758650	5770	5770	5770	5770	0
39	20230921	191000	250758650	5770	5770	5770	5770	0
40	20230921	190900	250758650	5770	5770	5770	5770	0
41	20230921	190800	250758650	5770	5770	5770	5770	0
42	20230921	190700	250758650	5770	5770	5770	5770	0
43	20230921	190600	250758650	5770	5770	5770	5770	0
44	20230921	190500	250758650	5770	5770	5770	5770	0
45	20230921	190400	250758650	5770	5770	5770	5770	0
46	20230921	190300	250758650	5770	5770	5770	5770	0
47	20230921	190200	250758650	5770	5770	5770	5770	0
48	20230921	190100	250758650	5770	5770	5770	5770	0
49	20230921	190000	250758650	5770	5770	5770	5770	0
50	20230921	185900	250758650	5770	5770	5770	5770	0
51	20230921	185800	250758650	5770	5770	5770	5770	0
52	20230921	185700	250758650	5770	5770	5770	5770	0
53	20230921	185600	250758650	5770	5770	5770	5770	0
54	20230921	185500	250758650	5770	5770	5770	5770	0
55	20230921	185400	250758650	5770	5770	5770	5770	0
56	20230921	185300	250758650	5770	5770	5770	5770	0
57	20230921	185200	250758650	5770	5770	5770	5770	0
58	20230921	185100	250758650	5770	5770	5770	5770	0
59	20230921	185000	250758650	5770	5770	5770	5770	0
60	20230921	184900	250758650	5770	5770	5770	5770	0
61	20230921	184800	250758650	5770	5770	5770	5770	0
62	20230921	184700	250758650	5770	5770	5770	5770	978
63	20230921	184600	250758650	5770	5770	5770	5770	0
64	20230921	184500	250758650	5770	5770	5770	5770	0
65	20230921	184400	250758650	5770	5770	5770	5770	0
66	20230921	184300	250758650	5770	5770	5770	5770	0
67	20230921	184200	250758650	5770	5770	5770	5770	0
68	20230921	184100	250758650	5770	5770	5770	5770	0
69	20230921	184000	250758650	5770	5770	5770	5770	0
70	20230921	183900	250758650	5770	5770	5770	5770	0
71	20230921	183800	250758650	5770	5770	5770	5770	0
72	20230921	183700	250758650	5770	5770	5770	5770	0
73	20230921	183600	250758650	5770	5770	5770	5770	0
74	20230921	183500	250758650	5770	5770	5770	5770	0
75	20230921	183400	250758650	5770	5770	5770	5770	0
76	20230921	183300	250758650	5770	5770	5770	5770	0
77	20230921	183200	250758650	5770	5770	5770	5770	0
78	20230921	183100	250758650	5770	5770	5770	5770	0
79	20230921	183000	250758650	5770	5770	5770	5770	0
80	20230921	182900	250758650	5770	5770	5770	5770	0
81	20230921	182800	250758650	5770	5770	5770	5770	0
82	20230921	182700	250758650	5770	5770	5770	5770	0
83	20230921	182600	250758650	5770	5770	5770	5770	0
84	20230921	182500	250758650	5770	5770	5770	5770	0
85	20230921	182400	250758650	5770	5770	5770	5770	0
86	20230921	182300	250758650	5770	5770	5770	5770	0
87	20230921	182200	250758650	5770	5770	5770	5770	0
88	20230921	182100	250758650	5770	5770	5770	5770	0
89	20230921	182000	250758650	5770	5770	5770	5770	0
90	20230921	181900	250758650	5770	5770	5770	5770	0
91	20230921	181800	250758650	5770	5770	5770	5770	0
92	20230921	181700	250758650	5770	5770	5770	5770	978
93	20230921	181600	250758650	5770	5770	5770	5770	0
94	20230921	181500	250758650	5770	5770	5770	5770	0
95	20230921	181400	250758650	5770	5770	5770	5770	0
96	20230921	181300	250758650	5770	5770	5770	5770	0
97	20230921	181200	250758650	5770	5770	5770	5770	0
98	20230921	181100	250758650	5770	5770	5770	5770	0
99	20230921	181000	250758650	5770	5770	5770	5770	0
100	20230921	180900	250758650	5770	5770	5770	5770	0
101	20230921	180800	250758650	5770	5770	5770	5770	0
102	20230921	180700	250758650	5770	5770	5770	5770	0
103	20230921	180600	250758650	5770	5770	5770	5770	0
104	20230921	180500	250758650	5770	5770	5770	5770	0
105	20230921	180400	250758650	5770	5770	5770	5770	0
106	20230921	180300	250758650	5770	5770	5770	5770	0
107	20230921	180200	250758650	5770	5770	5770	5770	0
108	20230921	180100	250758650	5770	5770	5770	5770	0
109	20230921	180000	250758650	5770	5770	5770	5770	0
110	20230921	175900	250758650	5770	5770	5770	5770	0
111	20230921	175800	250758650	5770	5770	5770	5770	0
112	20230921	175700	250758650	5770	5770	5770	5770	0
113	20230921	175600	250758650	5770	5770	5770	5770	0
114	20230921	175500	250758650	5770	5770	5770	5770	0
115	20230921	175400	250758650	5770	5770	5770	5770	0
116	20230921	175300	250758650	5770	5770	5770	5770	0
117	20230921	175200	250758650	5770	5770	5770	5770	0
118	20230921	175100	250758650	5770	5770	5770	5770	0
119	20230921	175000	250758650	5770	5770	5770	5770	0
120	20230921	174900	250758650	5770	5770	5770	5770	0
121	20230921	174800	250758650	5770	5770	5770	5770	0
122	20230921	174700	250758650	5770	5770	5770	5770	978
123	20230921	174600	250758650	5770	5770	5770	5770	0
124	20230921	174500	250758650	5770	5770	5770	5770	0
125	20230921	174400	250758650	5770	5770	5770	5770	0
126	20230921	174300	250758650	5770	5770	5770	5770	0
127	20230921	174200	250758650	5770	5770	5770	5770	0
128	20230921	174100	250758650	5770	5770	5770	5770	0
129	20230921	174000	250758650	5770	5770	5770	5770	0
130	20230921	173900	250758650	5770	5770	5770	5770	0
131	20230921	173800	250758650	5770	5770	5770	5770	0
132	20230921	173700	250758650	5770	5770	5770	5770	0
133	20230921	173600	250758650	5770	5770	5770	5770	0
134	20230921	173500	250758650	5770	5770	5770	5770	0
135	20230921	173400	250758650	5770	5770	5770	5770	0
136	20230921	173300	250758650	5770	5770	5770	5770	0
137	20230921	173200	250758650	5770	5770	5770	5770	0
138	20230921	173100	250758650	5770	5770	5770	5770	0
139	20230921	173000	250758650	5770	5770	5770	5770	0
140	20230921	172900	250758650	5770	5770	5770	5770	0
141	20230921	172800	250758650	5770	5770	5770	5770	0
142	20230921	172700	250758650	5770	5770	5770	5770	0
143	20230921	172600	250758650	5770	5770	5770	5770	0
144	20230921	172500	250758650	5770	5770	5770	5770	0
145	20230921	172400	250758650	5770	5770	5770	5770	0
146	20230921	172300	250758650	5770	5770	5770	5770	0
147	20230921	172200	250758650	5770	5770	5770	5770	0
148	20230921	172100	250758650	5770	5770	5770	5770	0
149	20230921	172000	250758650	5770	5770	5770	5770	0
150	20230921	171900	250758650	5770	5770	5770	5770	0
151	20230921	171800	250758650	5770	5770	5770	5770	0
152	20230921	171700	250758650	5770	5770	5770	5770	978
153	20230921	171600	250758650	5770	5770	5770	5770	0
154	20230921	171500	250758650	5770	5770	5770	5770	0
155	20230921	171400	250758650	5770	5770	5770	5770	0
156	20230921	171300	250758650	5770	5770	5770	5770	0
157	20230921	171200	250758650	5770	5770	5770	5770	0
158	20230921	171100	250758650	5770	5770	5770	5770	0
159	20230921	171000	250758650	5770	5770	5770	5770	0
160	20230921	170900	250758650	5770	5770	5770	5770	0
161	20230921	170800	250758650	5770	5770	5770	5770	0
162	20230921	170700	250758650	5770	5770	5770	5770	0
163	20230921	170600	250758650	5770	5770	5770	5770	0
164	20230921	170500	250758650	5770	5770	5770	5770	0
165	20230921	170400	250758650	5770	5770	5770	5770	0
166	20230921	170300	250758650	5770	5770	5770	5770	0
167	20230921	170200	250758650	5770	5770	5770	5770	0
168	20230921	170100	250758650	5770	5770	5770	5770	0
169	20230921	170000	250758650	5770	5770	5770	5770	0
170	20230921	165900	250758650	5770	5770	5770	5770	0
171	20230921	165800	250758650	5770	5770	5770	5770	0
172	20230921	165700	250758650	5770	5770	5770	5770	0
173	20230921	165600	250758650	5770	5770	5770	5770	0
174	20230921	165500	250758650	5770	5770	5770	5770	0
175	20230921	165400	250758650	5770	5770	5770	5770	0
176	20230921	165300	250758650	5770	5770	5770	5770	0
177	20230921	165200	250758650	5770	5770	5770	5770	0
178	20230921	165100	250758650	5770	5770	5770	5770	0
179	20230921	165000	250758650	5770	5770	5770	5770	0
180	20230921	164900	250758650	5770	5770	5770	5770	0
181	20230921	164800	250758650	5770	5770	5770	5770	0
182	20230921	164700	250758650	5770	5770	5770	5770	978
183	20230921	164600	250758650	5770	5770	5770	5770	0
184	20230921	164500	250758650	5770	5770	5770	5770	0
185	20230921	164400	250758650	5770	5770	5770	5770	0
186	20230921	164300	250758650	5770	5770	5770	5770	0
187	20230921	164200	250758650	5770	5770	5770	5770	0
188	20230921	164100	250758650	5770	5770	5770	5770	0
189	20230921	164000	250758650	5770	5770	5770	5770	0
190	20230921	163900	250758650	5770	5770	5770	5770	0
191	20230921	163800	250758650	5770	5770	5770	5770	0
192	20230921	163700	250758650	5770	5770	5770	5770	0
193	20230921	163600	250758650	5770	5770	5770	5770	0
194	20230921	163500	250758650	5770	5770	5770	5770	0
195	20230921	163400	250758650	5770	5770	5770	5770	0
196	20230921	163300	250758650	5770	5770	5770	5770	0
197	20230921	163200	250758650	5770	5770	5770	5770	0
198	20230921	163100	250758650	5770	5770	5770	5770	0
199	20230921	163000	250758650	5770	5770	5770	5770	0
200	20230921	162900	250758650	5770	5770	5770	5770	0
201	20230921	162800	250758650	5770	5770	5770	5770	0
202	20230921	162700	250758650	5770	5770	5770	5770	0
203	20230921	162600	250758650	5770	5770	5770	5770	0
204	20230921	162500	250758650	5770	5770	5770	5770	0
205	20230921	162400	250758650	5770	5770	5770	5770	0
206	20230921	162300	250758650	5770	5770	5770	5770	0
207	20230921	162200	250758650	5770	5770	5770	5770	0
208	20230921	162100	250758650	5770	5770	5770	5770	0
209	20230921	162000	250758650	5770	5770	5770	5770	0
210	20230921	161900	250758650	5770	5770	5770	5770	0
211	20230921	161800	250758650	5770	5770	5770	5770	0
212	20230921	161700	250758650	5770	5770	5770	5770	978
213	20230921	161600	250758650	5770	5770	5770	5770	0
214	20230921	161500	250758650	5770	5770	5770	5770	0
215	20230921	161400	250758650	5770	5770	5770	5770	0
216	20230921	161300	250758650	5770	5770	5770	5770	0
217	20230921	161200	250758650	5770	5770	5770	5770	0
218	20230921	161100	250758650	5770	5770	5770	5770	0
219	20230921	161000	250758650	5770	5770	5770	5770	0
220	20230921	160900	250758650	5770	5770	5770	5770	0
221	20230921	160800	250758650	5770	5770	5770	5770	0
222	20230921	160700	250758650	5770	5770	5770	5770	0
223	20230921	160600	250758650	5770	5770	5770	5770	0
224	20230921	160500	250758650	5770	5770	5770	5770	0
225	20230921	160400	250758650	5770	5770	5770	5770	0
226	20230921	160300	250758650	5770	5770	5770	5770	0
227	20230921	160200	250758650	5770	5770	5770	5770	0
228	20230921	160100	250758650	5770	5770	5770	5770	0
229	20230921	160000	250758650	5770	5770	5770	5770	0
230	20230921	155900	250758650	5770	5770	5770	5770	0
231	20230921	155800	250758650	5770	5770	5770	5770	0
232	20230921	155700	250758650	5770	5770	5770	5770	0
233	20230921	155600	250758650	5770	5770	5770	5770	0
234	20230921	155500	250758650	5770	5770	5770	5770	0
235	20230921	155400	250758650	5770	5770	5770	5770	0
236	20230921	155300	250758650	5770	5770	5770	5770	0
237	20230921	155200	250758650	5770	5770	5770	5770	0
238	20230921	155100	250758650	5770	5770	5770	5770	0
239	20230921	155000	250758650	5770	5770	5770	5770	0
240	20230921	154900	250758650	5770	5770	5770	5770	0
241	20230921	154800	250758650	5770	5770	5770	5770	0
242	20230921	154700	250758650	5770	5770	5770	5770	978
243	20230921	154600	250758650	5770	5770	5770	5770	0
244	20230921	154500	250758650	5770	5770	5770	5770	0
245	20230921	154400	250758650	5770	5770	5770	5770	0
246	20230921	154300	250758650	5770	5770	5770	5770	0
247	20230921	154200	250758650	5770	5770	5770	5770	0
248	20230921	154100	250758650	5770	5770	5770	5770	0
249	20230921	154000	250758650	5770	5770	5770	5770	0
250	20230921	153900	250758650	5770	5770	5770	5770	0
251	20230921	153800	250758650	5770	5770	5770	5770	0
252	20230921	153700	250758650	5770	5770	5770	5770	0
253	20230921	153600	250758650	5770	5770	5770	5770	0
254	20230921	153500	250758650	5770	5770	5770	5770	0
255	20230921	153400	250758650	5770	5770	5770	5770	0
256	20230921	153300	250758650	5770	5770	5770	5770	0
257	20230921	153200	250758650	5770	5770	5770	5770	0
258	20230921	153100	250758650	5770	5770	5770	5770	0
259	20230921	153000	250758650	5770	5770	5770	5770	978
260	20230921	152900	245115590	5780	5780	5780	5780	0
261	20230921	152800	245115590	5780	5780	5780	5780	0
262	20230921	152700	245115590	5780	5780	5780	5780	0
263	20230921	152600	245115590	5780	5780	5780	5780	0
264	20230921	152500	245115590	5780	5780	5780	5780	0
265	20230921	152400	245115590	5780	5780	5780	5780	0
266	20230921	152300	245115590	5780	5780	5780	5780	0
267	20230921	152200	245115590	5780	5780	5780	5780	0
268	20230921	152100	245115590	5780	5780	5780	5780	0
269	20230921	152000	245115590	5780	5780	5780	5780	0
270	20230921	151900	245115590	5780	5780	5780	5780	7
271	20230921	151800	245075130	5780	5750	5780	5750	221
272	20230921	151700	243804060	5780	5780	5780	5780	0
273	20230921	151600	243804060	5780	5780	5780	5780	0
274	20230921	151500	243804060	5780	5780	5780	5780	53
275	20230921	151400	243497720	5800	5750	5800	5740	1027
276	20230921	151300	237582280	5750	5750	5750	5750	31
277	20230921	151200	237404030	5750	5750	5750	5750	0
278	20230921	151100	237404030	5750	5750	5750	5750	0
279	20230921	151000	237404030	5750	5780	5800	5750	11935
280	20230921	150900	168593710	5800	5800	5800	5800	13
281	20230921	150800	168518310	5800	5800	5800	5800	0
282	20230921	150700	168518310	5800	5800	5800	5800	260
283	20230921	150600	167010310	5800	5800	5800	5800	0
284	20230921	150500	167010310	5800	5800	5800	5800	0
285	20230921	150400	167010310	5800	5800	5800	5800	0
286	20230921	150300	167010310	5800	5800	5800	5800	5
287	20230921	150200	166981310	5800	5800	5800	5800	350
288	20230921	150100	164951310	5790	5790	5790	5790	137
289	20230921	150000	164158080	5810	5810	5810	5810	0
290	20230921	145900	164158080	5810	5790	5810	5790	16
291	20230921	145800	164065370	5790	5790	5790	5790	10
292	20230921	145700	164007470	5800	5800	5800	5800	5
293	20230921	145600	163978470	5790	5790	5790	5790	0
294	20230921	145500	163978470	5790	5790	5790	5790	0
295	20230921	145400	163978470	5790	5790	5790	5790	0
296	20230921	145300	163978470	5790	5790	5790	5790	0
297	20230921	145200	163978470	5790	5790	5790	5790	58
298	20230921	145100	163642650	5830	5830	5830	5830	1
299	20230921	145000	163636820	5800	5800	5800	5800	0
300	20230921	144900	163636820	5800	5800	5800	5800	1776
301	20230921	144800	153336020	5800	5760	5800	5760	4224
302	20230921	144700	128883830	5750	5750	5770	5750	1406
303	20230921	144600	120779050	5750	5690	5750	5690	4074
304	20230921	144500	97454360	5680	5670	5680	5670	715
305	20230921	144400	93397310	5660	5660	5660	5660	12
306	20230921	144300	93329390	5660	5660	5660	5660	0
307	20230921	144200	93329390	5660	5660	5660	5660	0
308	20230921	144100	93329390	5660	5660	5660	5660	0
309	20230921	144000	93329390	5660	5660	5660	5660	0
310	20230921	143900	93329390	5660	5660	5660	5660	1
311	20230921	143800	93323730	5670	5670	5670	5670	0
312	20230921	143700	93323730	5670	5670	5670	5670	0
313	20230921	143600	93323730	5670	5670	5670	5670	0
314	20230921	143500	93323730	5670	5670	5670	5670	0
315	20230921	143400	93323730	5670	5670	5670	5670	0
316	20230921	143300	93323730	5670	5670	5670	5670	0
317	20230921	143200	93323730	5670	5670	5670	5670	0
318	20230921	143100	93323730	5670	5670	5670	5670	0
319	20230921	143000	93323730	5670	5670	5670	5670	18
320	20230921	142900	93221670	5670	5670	5670	5670	0
321	20230921	142800	93221670	5670	5670	5670	5670	0
322	20230921	142700	93221670	5670	5670	5670	5670	0
323	20230921	142600	93221670	5670	5670	5670	5670	0
324	20230921	142500	93221670	5670	5670	5670	5670	0
325	20230921	142400	93221670	5670	5670	5670	5670	0
326	20230921	142300	93221670	5670	5670	5670	5670	0
327	20230921	142200	93221670	5670	5670	5670	5670	0
328	20230921	142100	93221670	5670	5670	5670	5670	0
329	20230921	142000	93221670	5670	5670	5670	5670	0
330	20230921	141900	93221670	5670	5670	5670	5670	0
331	20230921	141800	93221670	5670	5670	5670	5670	0
332	20230921	141700	93221670	5670	5670	5670	5670	1
333	20230921	141600	93216000	5670	5670	5670	5670	0
334	20230921	141500	93216000	5670	5670	5670	5670	0
335	20230921	141400	93216000	5670	5670	5670	5670	0
336	20230921	141300	93216000	5670	5670	5670	5670	0
337	20230921	141200	93216000	5670	5670	5670	5670	0
338	20230921	141100	93216000	5670	5670	5670	5670	10
339	20230921	141000	93159300	5670	5670	5670	5670	298
340	20230921	140900	91469640	5670	5670	5670	5670	0
341	20230921	140800	91469640	5670	5670	5670	5670	0
342	20230921	140700	91469640	5670	5670	5670	5670	0
343	20230921	140600	91469640	5670	5670	5670	5670	0
344	20230921	140500	91469640	5670	5670	5670	5670	0
345	20230921	140400	91469640	5670	5670	5670	5670	0
346	20230921	140300	91469640	5670	5670	5670	5670	0
347	20230921	140200	91469640	5670	5670	5670	5670	0
348	20230921	140100	91469640	5670	5670	5670	5670	0
349	20230921	140000	91469640	5670	5670	5670	5670	0
350	20230921	135900	91469640	5670	5670	5670	5670	0
351	20230921	135800	91469640	5670	5690	5690	5670	250
352	20230921	135700	90052110	5670	5670	5670	5670	0
353	20230921	135600	90052110	5670	5670	5670	5670	0
354	20230921	135500	90052110	5670	5670	5670	5670	0
355	20230921	135400	90052110	5670	5670	5670	5670	0
356	20230921	135300	90052110	5670	5670	5670	5670	0
357	20230921	135200	90052110	5670	5670	5670	5670	0
358	20230921	135100	90052110	5670	5670	5670	5670	0
359	20230921	135000	90052110	5670	5670	5670	5670	0
360	20230921	134900	90052110	5670	5670	5670	5670	0
361	20230921	134800	90052110	5670	5670	5670	5670	0
362	20230921	134700	90052110	5670	5670	5670	5670	0
363	20230921	134600	90052110	5670	5670	5670	5670	0
364	20230921	134500	90052110	5670	5670	5670	5670	0
365	20230921	134400	90052110	5670	5670	5670	5670	0
366	20230921	134300	90052110	5670	5670	5670	5670	0
367	20230921	134200	90052110	5670	5670	5670	5670	0
368	20230921	134100	90052110	5670	5670	5670	5670	0
369	20230921	134000	90052110	5670	5670	5670	5670	0
370	20230921	133900	90052110	5670	5670	5670	5670	0
371	20230921	133800	90052110	5670	5670	5670	5670	0
372	20230921	133700	90052110	5670	5670	5670	5670	0
373	20230921	133600	90052110	5670	5670	5670	5670	0
374	20230921	133500	90052110	5670	5670	5670	5670	0
375	20230921	133400	90052110	5670	5670	5670	5670	0
376	20230921	133300	90052110	5670	5670	5670	5670	1
377	20230921	133200	90046440	5700	5690	5700	5690	922
378	20230921	133100	84797030	5690	5690	5690	5690	0
379	20230921	133000	84797030	5690	5680	5690	5680	2
380	20230921	132900	84785660	5680	5680	5680	5680	0
381	20230921	132800	84785660	5680	5680	5680	5680	2
382	20230921	132700	84774300	5670	5670	5670	5670	26
383	20230921	132600	84626880	5670	5670	5670	5670	0
384	20230921	132500	84626880	5670	5670	5670	5660	2002
385	20230921	132400	73295410	5670	5670	5670	5670	3000
386	20230921	132300	56285410	5680	5680	5680	5680	16
387	20230921	132200	56194530	5680	5680	5680	5680	579
388	20230921	132100	52905810	5670	5670	5670	5670	2
389	20230921	132000	52894470	5660	5660	5660	5660	0
390	20230921	131900	52894470	5660	5660	5660	5660	0
391	20230921	131800	52894470	5660	5660	5660	5660	0
392	20230921	131700	52894470	5660	5660	5660	5660	0
393	20230921	131600	52894470	5660	5660	5660	5660	0
394	20230921	131500	52894470	5660	5660	5660	5660	0
395	20230921	131400	52894470	5660	5660	5660	5660	0
396	20230921	131300	52894470	5660	5660	5660	5660	0
397	20230921	131200	52894470	5660	5660	5660	5660	0
398	20230921	131100	52894470	5660	5660	5660	5660	1
399	20230921	131000	52888810	5660	5660	5660	5660	1
400	20230921	130900	52883150	5660	5660	5660	5660	44
401	20230921	130800	52634110	5670	5670	5670	5670	0
402	20230921	130700	52634110	5670	5670	5670	5670	0
403	20230921	130600	52634110	5670	5670	5670	5670	0
404	20230921	130500	52634110	5670	5670	5670	5670	0
405	20230921	130400	52634110	5670	5670	5670	5670	0
406	20230921	130300	52634110	5670	5670	5670	5670	0
407	20230921	130200	52634110	5670	5670	5670	5670	0
408	20230921	130100	52634110	5670	5670	5670	5670	0
409	20230921	130000	52634110	5670	5670	5670	5670	0
410	20230921	125900	52634110	5670	5670	5670	5670	0
411	20230921	125800	52634110	5670	5670	5670	5670	0
412	20230921	125700	52634110	5670	5670	5670	5670	0
413	20230921	125600	52634110	5670	5670	5670	5670	0
414	20230921	125500	52634110	5670	5670	5670	5670	0
415	20230921	125400	52634110	5670	5670	5670	5670	0
416	20230921	125300	52634110	5670	5670	5670	5670	0
417	20230921	125200	52634110	5670	5670	5670	5670	2
418	20230921	125100	52622770	5670	5670	5670	5670	13
419	20230921	125000	52549060	5670	5670	5670	5670	0
420	20230921	124900	52549060	5670	5670	5670	5670	0
421	20230921	124800	52549060	5670	5670	5670	5670	0
422	20230921	124700	52549060	5670	5670	5670	5670	0
423	20230921	124600	52549060	5670	5670	5670	5670	0
424	20230921	124500	52549060	5670	5670	5670	5670	0
425	20230921	124400	52549060	5670	5670	5670	5670	0
426	20230921	124300	52549060	5670	5670	5670	5670	0
427	20230921	124200	52549060	5670	5670	5670	5670	0
428	20230921	124100	52549060	5670	5670	5670	5670	0
429	20230921	124000	52549060	5670	5670	5670	5670	0
430	20230921	123900	52549060	5670	5670	5670	5670	0
431	20230921	123800	52549060	5670	5670	5670	5670	20
432	20230921	123700	52435660	5670	5670	5670	5670	0
433	20230921	123600	52435660	5670	5670	5670	5670	10
434	20230921	123500	52378960	5680	5680	5680	5680	0
435	20230921	123400	52378960	5680	5680	5680	5680	0
436	20230921	123300	52378960	5680	5680	5680	5680	0
437	20230921	123200	52378960	5680	5680	5680	5680	0
438	20230921	123100	52378960	5680	5680	5680	5680	0
439	20230921	123000	52378960	5680	5680	5680	5680	0
440	20230921	122900	52378960	5680	5670	5680	5670	20
441	20230921	122800	52265550	5670	5670	5670	5670	0
442	20230921	122700	52265550	5670	5670	5670	5670	537
443	20230921	122600	49220760	5660	5660	5660	5660	2
444	20230921	122500	49209440	5660	5660	5660	5660	2
445	20230921	122400	49198120	5660	5670	5670	5660	57
446	20230921	122300	48874950	5670	5670	5670	5670	0
447	20230921	122200	48874950	5670	5670	5670	5670	0
448	20230921	122100	48874950	5670	5670	5670	5670	0
449	20230921	122000	48874950	5670	5660	5670	5660	8
450	20230921	121900	48829640	5660	5660	5660	5660	5
451	20230921	121800	48801340	5660	5660	5660	5660	136
452	20230921	121700	48031580	5650	5650	5650	5650	0
453	20230921	121600	48031580	5650	5650	5650	5650	0
454	20230921	121500	48031580	5650	5650	5650	5650	0
455	20230921	121400	48031580	5650	5650	5650	5650	0
456	20230921	121300	48031580	5650	5650	5650	5650	1
457	20230921	121200	48025930	5650	5650	5650	5650	0
458	20230921	121100	48025930	5650	5650	5650	5650	0
459	20230921	121000	48025930	5650	5650	5650	5650	0
460	20230921	120900	48025930	5650	5650	5650	5650	0
461	20230921	120800	48025930	5650	5650	5650	5650	0
462	20230921	120700	48025930	5650	5650	5650	5650	0
463	20230921	120600	48025930	5650	5650	5650	5650	0
464	20230921	120500	48025930	5650	5650	5650	5650	0
465	20230921	120400	48025930	5650	5650	5650	5650	0
466	20230921	120300	48025930	5650	5650	5650	5650	0
467	20230921	120200	48025930	5650	5650	5650	5650	0
468	20230921	120100	48025930	5650	5650	5650	5650	0
469	20230921	120000	48025930	5650	5650	5650	5650	0
470	20230921	115900	48025930	5650	5650	5650	5650	0
471	20230921	115800	48025930	5650	5650	5650	5650	0
472	20230921	115700	48025930	5650	5650	5650	5650	0
473	20230921	115600	48025930	5650	5650	5650	5650	0
474	20230921	115500	48025930	5650	5650	5650	5650	0
475	20230921	115400	48025930	5650	5650	5650	5650	0
476	20230921	115300	48025930	5650	5650	5650	5650	200
477	20230921	115200	46895930	5650	5650	5650	5650	0
478	20230921	115100	46895930	5650	5650	5650	5650	0
479	20230921	115000	46895930	5650	5650	5650	5650	0
480	20230921	114900	46895930	5650	5650	5650	5650	0
481	20230921	114800	46895930	5650	5650	5650	5650	0
482	20230921	114700	46895930	5650	5650	5650	5650	0
483	20230921	114600	46895930	5650	5650	5650	5650	0
484	20230921	114500	46895930	5650	5650	5650	5650	0
485	20230921	114400	46895930	5650	5660	5660	5650	146
486	20230921	114300	46070250	5660	5660	5660	5660	0
487	20230921	114200	46070250	5660	5660	5660	5660	0
488	20230921	114100	46070250	5660	5660	5660	5660	0
489	20230921	114000	46070250	5660	5660	5660	5660	0
490	20230921	113900	46070250	5660	5660	5660	5660	0
491	20230921	113800	46070250	5660	5660	5660	5660	0
492	20230921	113700	46070250	5660	5660	5660	5660	0
493	20230921	113600	46070250	5660	5660	5660	5660	0
494	20230921	113500	46070250	5660	5660	5660	5660	0
495	20230921	113400	46070250	5660	5660	5660	5660	0
496	20230921	113300	46070250	5660	5660	5660	5660	431
497	20230921	113200	43630790	5660	5660	5660	5660	0
498	20230921	113100	43630790	5660	5660	5660	5660	0
499	20230921	113000	43630790	5660	5660	5660	5660	0
500	20230921	112900	43630790	5660	5660	5660	5660	0
501	20230921	112800	43630790	5660	5660	5660	5660	0
502	20230921	112700	43630790	5660	5660	5660	5660	0
503	20230921	112600	43630790	5660	5660	5660	5660	0
504	20230921	112500	43630790	5660	5660	5660	5660	0
505	20230921	112400	43630790	5660	5660	5660	5660	0
506	20230921	112300	43630790	5660	5660	5660	5660	0
507	20230921	112200	43630790	5660	5660	5660	5660	0
508	20230921	112100	43630790	5660	5660	5660	5660	0
509	20230921	112000	43630790	5660	5660	5660	5660	0
510	20230921	111900	43630790	5660	5660	5660	5660	0
511	20230921	111800	43630790	5660	5660	5660	5660	0
512	20230921	111700	43630790	5660	5660	5660	5660	0
513	20230921	111600	43630790	5660	5660	5660	5660	0
514	20230921	111500	43630790	5660	5660	5660	5660	0
515	20230921	111400	43630790	5660	5660	5660	5660	0
516	20230921	111300	43630790	5660	5660	5660	5660	0
517	20230921	111200	43630790	5660	5660	5660	5660	0
518	20230921	111100	43630790	5660	5660	5660	5660	0
519	20230921	111000	43630790	5660	5660	5660	5660	0
520	20230921	110900	43630790	5660	5660	5660	5660	0
521	20230921	110800	43630790	5660	5660	5660	5660	0
522	20230921	110700	43630790	5660	5660	5660	5660	300
523	20230921	110600	41932790	5650	5650	5650	5650	0
524	20230921	110500	41932790	5650	5650	5650	5650	0
525	20230921	110400	41932790	5650	5650	5650	5650	0
526	20230921	110300	41932790	5650	5650	5650	5650	0
527	20230921	110200	41932790	5650	5650	5650	5650	0
528	20230921	110100	41932790	5650	5650	5650	5650	0
529	20230921	110000	41932790	5650	5650	5650	5650	0
530	20230921	105900	41932790	5650	5650	5650	5650	0
531	20230921	105800	41932790	5650	5650	5650	5650	0
532	20230921	105700	41932790	5650	5650	5650	5650	3
533	20230921	105600	41915840	5660	5660	5660	5660	0
534	20230921	105500	41915840	5660	5660	5660	5660	0
535	20230921	105400	41915840	5660	5660	5660	5660	50
536	20230921	105300	41632840	5660	5660	5660	5660	1
537	20230921	105200	41627180	5660	5660	5660	5660	70
538	20230921	105100	41230980	5660	5660	5660	5660	0
539	20230921	105000	41230980	5660	5660	5660	5660	0
540	20230921	104900	41230980	5660	5660	5660	5660	0
541	20230921	104800	41230980	5660	5660	5660	5660	0
542	20230921	104700	41230980	5660	5660	5660	5660	0
543	20230921	104600	41230980	5660	5660	5660	5660	0
544	20230921	104500	41230980	5660	5660	5660	5660	0
545	20230921	104400	41230980	5660	5660	5660	5660	0
546	20230921	104300	41230980	5660	5660	5660	5660	90
547	20230921	104200	40721580	5670	5670	5670	5670	0
548	20230921	104100	40721580	5670	5670	5670	5670	0
549	20230921	104000	40721580	5670	5670	5670	5670	0
550	20230921	103900	40721580	5670	5670	5670	5670	0
551	20230921	103800	40721580	5670	5670	5670	5670	0
552	20230921	103700	40721580	5670	5660	5670	5660	42
553	20230921	103600	40483850	5660	5660	5660	5660	0
554	20230921	103500	40483850	5660	5660	5660	5660	0
555	20230921	103400	40483850	5660	5660	5660	5660	0
556	20230921	103300	40483850	5660	5660	5660	5660	1
557	20230921	103200	40478190	5660	5660	5660	5660	0
558	20230921	103100	40478190	5660	5660	5660	5660	0
559	20230921	103000	40478190	5660	5660	5660	5660	0
560	20230921	102900	40478190	5660	5660	5660	5660	0
561	20230921	102800	40478190	5660	5660	5660	5660	0
562	20230921	102700	40478190	5660	5660	5660	5660	27
563	20230921	102600	40325370	5660	5660	5660	5660	0
564	20230921	102500	40325370	5660	5660	5660	5660	0
565	20230921	102400	40325370	5660	5660	5660	5660	0
566	20230921	102300	40325370	5660	5650	5660	5650	243
567	20230921	102200	38952410	5650	5650	5650	5650	700
568	20230921	102100	34997410	5650	5650	5650	5650	801
569	20230921	102000	30471760	5650	5660	5660	5650	1104
570	20230921	101900	24234110	5670	5670	5670	5670	0
571	20230921	101800	24234110	5670	5670	5670	5670	0
572	20230921	101700	24234110	5670	5670	5670	5670	0
573	20230921	101600	24234110	5670	5670	5670	5670	2
574	20230921	101500	24222770	5680	5680	5680	5680	0
575	20230921	101400	24222770	5680	5680	5680	5680	0
576	20230921	101300	24222770	5680	5680	5680	5680	0
577	20230921	101200	24222770	5680	5680	5680	5680	0
578	20230921	101100	24222770	5680	5680	5680	5680	0
579	20230921	101000	24222770	5680	5680	5680	5680	0
580	20230921	100900	24222770	5680	5680	5680	5680	27
581	20230921	100800	24069410	5680	5680	5680	5680	0
582	20230921	100700	24069410	5680	5680	5680	5680	0
583	20230921	100600	24069410	5680	5680	5680	5680	0
584	20230921	100500	24069410	5680	5680	5680	5680	22
585	20230921	100400	23944450	5680	5680	5680	5680	0
586	20230921	100300	23944450	5680	5680	5680	5680	0
587	20230921	100200	23944450	5680	5680	5680	5680	84
588	20230921	100100	23467330	5670	5670	5670	5670	0
589	20230921	100000	23467330	5670	5670	5670	5670	85
590	20230921	095900	22985380	5660	5660	5660	5660	0
591	20230921	095800	22985380	5660	5670	5670	5660	1118
592	20230921	095700	16657390	5700	5700	5700	5700	0
593	20230921	095600	16657390	5700	5700	5700	5700	0
594	20230921	095500	16657390	5700	5700	5700	5700	0
595	20230921	095400	16657390	5700	5690	5700	5690	1517
596	20230921	095300	8014840	5690	5690	5690	5690	0
597	20230921	095200	8014840	5690	5690	5690	5690	4
598	20230921	095100	7992080	5690	5690	5690	5690	61
599	20230921	095000	7644990	5690	5690	5690	5690	218
600	20230921	094900	6404570	5690	5690	5690	5690	0
601	20230921	094800	6404570	5690	5690	5690	5690	0
602	20230921	094700	6404570	5690	5690	5690	5690	0
603	20230921	094600	6404570	5690	5690	5690	5690	0
604	20230921	094500	6404570	5690	5690	5690	5690	0
605	20230921	094400	6404570	5690	5690	5690	5690	10
606	20230921	094300	6347670	5690	5690	5690	5690	0
607	20230921	094200	6347670	5690	5690	5690	5690	0
608	20230921	094100	6347670	5690	5690	5690	5690	0
609	20230921	094000	6347670	5690	5690	5690	5690	0
610	20230921	093900	6347670	5690	5690	5690	5690	0
611	20230921	093800	6347670	5690	5680	5690	5680	11
612	20230921	093700	6285180	5670	5670	5670	5670	0
613	20230921	093600	6285180	5670	5670	5670	5670	0
614	20230921	093500	6285180	5670	5660	5670	5660	46
615	20230921	093400	6024370	5660	5670	5670	5660	107
616	20230921	093300	5418680	5670	5670	5670	5670	0
617	20230921	093200	5418680	5670	5670	5670	5670	0
618	20230921	093100	5418680	5670	5670	5670	5670	0
619	20230921	093000	5418680	5670	5670	5670	5670	40
620	20230921	092900	5191880	5670	5670	5670	5670	0
621	20230921	092800	5191880	5670	5670	5670	5670	0
622	20230921	092700	5191880	5670	5670	5670	5670	0
623	20230921	092600	5191880	5670	5670	5670	5670	0
624	20230921	092500	5191880	5670	5670	5670	5670	1
625	20230921	092400	5186210	5670	5670	5670	5670	0
626	20230921	092300	5186210	5670	5670	5670	5670	0
627	20230921	092200	5186210	5670	5670	5670	5670	182
628	20230921	092100	4154270	5690	5690	5690	5690	0
629	20230921	092000	4154270	5690	5690	5690	5690	0
630	20230921	091900	4154270	5690	5670	5690	5670	105
631	20230921	091800	3558850	5690	5690	5690	5690	0
632	20230921	091700	3558850	5690	5690	5690	5690	0
633	20230921	091600	3558850	5690	5690	5690	5690	0
634	20230921	091500	3558850	5690	5690	5690	5690	1
635	20230921	091400	3553160	5680	5680	5680	5680	1
636	20230921	091300	3547480	5680	5680	5680	5680	1
637	20230921	091200	3541800	5670	5670	5670	5670	0
638	20230921	091100	3541800	5670	5670	5670	5670	0
639	20230921	091000	3541800	5670	5670	5670	5670	0
640	20230921	090900	3541800	5670	5670	5670	5670	0
641	20230921	090800	3541800	5670	5670	5670	5670	0
642	20230921	090700	3541800	5670	5670	5670	5670	122
643	20230921	090600	2850060	5670	5670	5670	5670	74
644	20230921	090500	2430480	5670	5670	5670	5670	23
645	20230921	090400	2300070	5670	5670	5670	5670	0
646	20230921	090300	2300070	5670	5670	5670	5670	10
647	20230921	090200	2243370	5670	5650	5690	5620	325
648	20230921	090100	415860	5620	5620	5620	5620	72
649	20230921	090000	11220	5610	5610	5610	5610	2