KissMeData/050960/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	191900	49644410	9890	9890	9890	9890	160
3	20230915	191800	49644410	9890	9890	9890	9890	0
4	20230915	191700	49644410	9890	9890	9890	9890	0
5	20230915	191600	49644410	9890	9890	9890	9890	0
6	20230915	191500	49644410	9890	9890	9890	9890	0
7	20230915	191400	49644410	9890	9890	9890	9890	0
8	20230915	191300	49644410	9890	9890	9890	9890	0
9	20230915	191200	49644410	9890	9890	9890	9890	0
10	20230915	191100	49644410	9890	9890	9890	9890	0
11	20230915	191000	49644410	9890	9890	9890	9890	0
12	20230915	190900	49644410	9890	9890	9890	9890	0
13	20230915	190800	49644410	9890	9890	9890	9890	0
14	20230915	190700	49644410	9890	9890	9890	9890	0
15	20230915	190600	49644410	9890	9890	9890	9890	0
16	20230915	190500	49644410	9890	9890	9890	9890	0
17	20230915	190400	49644410	9890	9890	9890	9890	0
18	20230915	190300	49644410	9890	9890	9890	9890	0
19	20230915	190200	49644410	9890	9890	9890	9890	0
20	20230915	190100	49644410	9890	9890	9890	9890	0
21	20230915	190000	49644410	9890	9890	9890	9890	0
22	20230915	185900	49644410	9890	9890	9890	9890	0
23	20230915	185800	49644410	9890	9890	9890	9890	0
24	20230915	185700	49644410	9890	9890	9890	9890	0
25	20230915	185600	49644410	9890	9890	9890	9890	0
26	20230915	185500	49644410	9890	9890	9890	9890	0
27	20230915	185400	49644410	9890	9890	9890	9890	0
28	20230915	185300	49644410	9890	9890	9890	9890	0
29	20230915	185200	49644410	9890	9890	9890	9890	0
30	20230915	185100	49644410	9890	9890	9890	9890	0
31	20230915	185000	49644410	9890	9890	9890	9890	0
32	20230915	184900	49644410	9890	9890	9890	9890	160
33	20230915	184800	49644410	9890	9890	9890	9890	0
34	20230915	184700	49644410	9890	9890	9890	9890	0
35	20230915	184600	49644410	9890	9890	9890	9890	0
36	20230915	184500	49644410	9890	9890	9890	9890	0
37	20230915	184400	49644410	9890	9890	9890	9890	0
38	20230915	184300	49644410	9890	9890	9890	9890	0
39	20230915	184200	49644410	9890	9890	9890	9890	0
40	20230915	184100	49644410	9890	9890	9890	9890	0
41	20230915	184000	49644410	9890	9890	9890	9890	0
42	20230915	183900	49644410	9890	9890	9890	9890	0
43	20230915	183800	49644410	9890	9890	9890	9890	0
44	20230915	183700	49644410	9890	9890	9890	9890	0
45	20230915	183600	49644410	9890	9890	9890	9890	0
46	20230915	183500	49644410	9890	9890	9890	9890	0
47	20230915	183400	49644410	9890	9890	9890	9890	0
48	20230915	183300	49644410	9890	9890	9890	9890	0
49	20230915	183200	49644410	9890	9890	9890	9890	0
50	20230915	183100	49644410	9890	9890	9890	9890	0
51	20230915	183000	49644410	9890	9890	9890	9890	0
52	20230915	182900	49644410	9890	9890	9890	9890	0
53	20230915	182800	49644410	9890	9890	9890	9890	0
54	20230915	182700	49644410	9890	9890	9890	9890	0
55	20230915	182600	49644410	9890	9890	9890	9890	0
56	20230915	182500	49644410	9890	9890	9890	9890	0
57	20230915	182400	49644410	9890	9890	9890	9890	0
58	20230915	182300	49644410	9890	9890	9890	9890	0
59	20230915	182200	49644410	9890	9890	9890	9890	0
60	20230915	182100	49644410	9890	9890	9890	9890	0
61	20230915	182000	49644410	9890	9890	9890	9890	0
62	20230915	181900	49644410	9890	9890	9890	9890	160
63	20230915	181800	49644410	9890	9890	9890	9890	0
64	20230915	181700	49644410	9890	9890	9890	9890	0
65	20230915	181600	49644410	9890	9890	9890	9890	0
66	20230915	181500	49644410	9890	9890	9890	9890	0
67	20230915	181400	49644410	9890	9890	9890	9890	0
68	20230915	181300	49644410	9890	9890	9890	9890	0
69	20230915	181200	49644410	9890	9890	9890	9890	0
70	20230915	181100	49644410	9890	9890	9890	9890	0
71	20230915	181000	49644410	9890	9890	9890	9890	0
72	20230915	180900	49644410	9890	9890	9890	9890	0
73	20230915	180800	49644410	9890	9890	9890	9890	0
74	20230915	180700	49644410	9890	9890	9890	9890	0
75	20230915	180600	49644410	9890	9890	9890	9890	0
76	20230915	180500	49644410	9890	9890	9890	9890	0
77	20230915	180400	49644410	9890	9890	9890	9890	0
78	20230915	180300	49644410	9890	9890	9890	9890	0
79	20230915	180200	49644410	9890	9890	9890	9890	0
80	20230915	180100	49644410	9890	9890	9890	9890	0
81	20230915	180000	49644410	9890	9890	9890	9890	0
82	20230915	175900	49644410	9890	9890	9890	9890	0
83	20230915	175800	49644410	9890	9890	9890	9890	0
84	20230915	175700	49644410	9890	9890	9890	9890	0
85	20230915	175600	49644410	9890	9890	9890	9890	0
86	20230915	175500	49644410	9890	9890	9890	9890	0
87	20230915	175400	49644410	9890	9890	9890	9890	0
88	20230915	175300	49644410	9890	9890	9890	9890	0
89	20230915	175200	49644410	9890	9890	9890	9890	0
90	20230915	175100	49644410	9890	9890	9890	9890	0
91	20230915	175000	49644410	9890	9890	9890	9890	0
92	20230915	174900	49644410	9890	9890	9890	9890	160
93	20230915	174800	49644410	9890	9890	9890	9890	0
94	20230915	174700	49644410	9890	9890	9890	9890	0
95	20230915	174600	49644410	9890	9890	9890	9890	0
96	20230915	174500	49644410	9890	9890	9890	9890	0
97	20230915	174400	49644410	9890	9890	9890	9890	0
98	20230915	174300	49644410	9890	9890	9890	9890	0
99	20230915	174200	49644410	9890	9890	9890	9890	0
100	20230915	174100	49644410	9890	9890	9890	9890	0
101	20230915	174000	49644410	9890	9890	9890	9890	0
102	20230915	173900	49644410	9890	9890	9890	9890	0
103	20230915	173800	49644410	9890	9890	9890	9890	0
104	20230915	173700	49644410	9890	9890	9890	9890	0
105	20230915	173600	49644410	9890	9890	9890	9890	0
106	20230915	173500	49644410	9890	9890	9890	9890	0
107	20230915	173400	49644410	9890	9890	9890	9890	0
108	20230915	173300	49644410	9890	9890	9890	9890	0
109	20230915	173200	49644410	9890	9890	9890	9890	0
110	20230915	173100	49644410	9890	9890	9890	9890	0
111	20230915	173000	49644410	9890	9890	9890	9890	0
112	20230915	172900	49644410	9890	9890	9890	9890	0
113	20230915	172800	49644410	9890	9890	9890	9890	0
114	20230915	172700	49644410	9890	9890	9890	9890	0
115	20230915	172600	49644410	9890	9890	9890	9890	0
116	20230915	172500	49644410	9890	9890	9890	9890	0
117	20230915	172400	49644410	9890	9890	9890	9890	0
118	20230915	172300	49644410	9890	9890	9890	9890	0
119	20230915	172200	49644410	9890	9890	9890	9890	0
120	20230915	172100	49644410	9890	9890	9890	9890	0
121	20230915	172000	49644410	9890	9890	9890	9890	0
122	20230915	171900	49644410	9890	9890	9890	9890	160
123	20230915	171800	49644410	9890	9890	9890	9890	0
124	20230915	171700	49644410	9890	9890	9890	9890	0
125	20230915	171600	49644410	9890	9890	9890	9890	0
126	20230915	171500	49644410	9890	9890	9890	9890	0
127	20230915	171400	49644410	9890	9890	9890	9890	0
128	20230915	171300	49644410	9890	9890	9890	9890	0
129	20230915	171200	49644410	9890	9890	9890	9890	0
130	20230915	171100	49644410	9890	9890	9890	9890	0
131	20230915	171000	49644410	9890	9890	9890	9890	0
132	20230915	170900	49644410	9890	9890	9890	9890	0
133	20230915	170800	49644410	9890	9890	9890	9890	0
134	20230915	170700	49644410	9890	9890	9890	9890	0
135	20230915	170600	49644410	9890	9890	9890	9890	0
136	20230915	170500	49644410	9890	9890	9890	9890	0
137	20230915	170400	49644410	9890	9890	9890	9890	0
138	20230915	170300	49644410	9890	9890	9890	9890	0
139	20230915	170200	49644410	9890	9890	9890	9890	0
140	20230915	170100	49644410	9890	9890	9890	9890	0
141	20230915	170000	49644410	9890	9890	9890	9890	0
142	20230915	165900	49644410	9890	9890	9890	9890	0
143	20230915	165800	49644410	9890	9890	9890	9890	0
144	20230915	165700	49644410	9890	9890	9890	9890	0
145	20230915	165600	49644410	9890	9890	9890	9890	0
146	20230915	165500	49644410	9890	9890	9890	9890	0
147	20230915	165400	49644410	9890	9890	9890	9890	0
148	20230915	165300	49644410	9890	9890	9890	9890	0
149	20230915	165200	49644410	9890	9890	9890	9890	0
150	20230915	165100	49644410	9890	9890	9890	9890	0
151	20230915	165000	49644410	9890	9890	9890	9890	0
152	20230915	164900	49644410	9890	9890	9890	9890	160
153	20230915	164800	49644410	9890	9890	9890	9890	0
154	20230915	164700	49644410	9890	9890	9890	9890	0
155	20230915	164600	49644410	9890	9890	9890	9890	0
156	20230915	164500	49644410	9890	9890	9890	9890	0
157	20230915	164400	49644410	9890	9890	9890	9890	0
158	20230915	164300	49644410	9890	9890	9890	9890	0
159	20230915	164200	49644410	9890	9890	9890	9890	0
160	20230915	164100	49644410	9890	9890	9890	9890	0
161	20230915	164000	49644410	9890	9890	9890	9890	0
162	20230915	163900	49644410	9890	9890	9890	9890	0
163	20230915	163800	49644410	9890	9890	9890	9890	0
164	20230915	163700	49644410	9890	9890	9890	9890	0
165	20230915	163600	49644410	9890	9890	9890	9890	0
166	20230915	163500	49644410	9890	9890	9890	9890	0
167	20230915	163400	49644410	9890	9890	9890	9890	0
168	20230915	163300	49644410	9890	9890	9890	9890	0
169	20230915	163200	49644410	9890	9890	9890	9890	0
170	20230915	163100	49644410	9890	9890	9890	9890	0
171	20230915	163000	49644410	9890	9890	9890	9890	0
172	20230915	162900	49644410	9890	9890	9890	9890	0
173	20230915	162800	49644410	9890	9890	9890	9890	0
174	20230915	162700	49644410	9890	9890	9890	9890	0
175	20230915	162600	49644410	9890	9890	9890	9890	0
176	20230915	162500	49644410	9890	9890	9890	9890	0
177	20230915	162400	49644410	9890	9890	9890	9890	0
178	20230915	162300	49644410	9890	9890	9890	9890	0
179	20230915	162200	49644410	9890	9890	9890	9890	0
180	20230915	162100	49644410	9890	9890	9890	9890	0
181	20230915	162000	49644410	9890	9890	9890	9890	0
182	20230915	161900	49644410	9890	9890	9890	9890	160
183	20230915	161800	49644410	9890	9890	9890	9890	0
184	20230915	161700	49644410	9890	9890	9890	9890	0
185	20230915	161600	49644410	9890	9890	9890	9890	0
186	20230915	161500	49644410	9890	9890	9890	9890	0
187	20230915	161400	49644410	9890	9890	9890	9890	0
188	20230915	161300	49644410	9890	9890	9890	9890	0
189	20230915	161200	49644410	9890	9890	9890	9890	0
190	20230915	161100	49644410	9890	9890	9890	9890	0
191	20230915	161000	49644410	9890	9890	9890	9890	0
192	20230915	160900	49644410	9890	9890	9890	9890	0
193	20230915	160800	49644410	9890	9890	9890	9890	0
194	20230915	160700	49644410	9890	9890	9890	9890	0
195	20230915	160600	49644410	9890	9890	9890	9890	0
196	20230915	160500	49644410	9890	9890	9890	9890	0
197	20230915	160400	49644410	9890	9890	9890	9890	0
198	20230915	160300	49644410	9890	9890	9890	9890	0
199	20230915	160200	49644410	9890	9890	9890	9890	0
200	20230915	160100	49644410	9890	9890	9890	9890	0
201	20230915	160000	49644410	9890	9890	9890	9890	0
202	20230915	155900	49644410	9890	9890	9890	9890	0
203	20230915	155800	49644410	9890	9890	9890	9890	0
204	20230915	155700	49644410	9890	9890	9890	9890	0
205	20230915	155600	49644410	9890	9890	9890	9890	0
206	20230915	155500	49644410	9890	9890	9890	9890	0
207	20230915	155400	49644410	9890	9890	9890	9890	0
208	20230915	155300	49644410	9890	9890	9890	9890	0
209	20230915	155200	49644410	9890	9890	9890	9890	0
210	20230915	155100	49644410	9890	9890	9890	9890	0
211	20230915	155000	49644410	9890	9890	9890	9890	0
212	20230915	154900	49644410	9890	9890	9890	9890	160
213	20230915	154800	49644410	9890	9890	9890	9890	0
214	20230915	154700	49644410	9890	9890	9890	9890	0
215	20230915	154600	49644410	9890	9890	9890	9890	0
216	20230915	154500	49644410	9890	9890	9890	9890	0
217	20230915	154400	49644410	9890	9890	9890	9890	0
218	20230915	154300	49644410	9890	9890	9890	9890	0
219	20230915	154200	49644410	9890	9890	9890	9890	0
220	20230915	154100	49644410	9890	9890	9890	9890	0
221	20230915	154000	49644410	9890	9890	9890	9890	0
222	20230915	153900	49644410	9890	9890	9890	9890	0
223	20230915	153800	49644410	9890	9890	9890	9890	0
224	20230915	153700	49644410	9890	9890	9890	9890	0
225	20230915	153600	49644410	9890	9890	9890	9890	0
226	20230915	153500	49644410	9890	9890	9890	9890	0
227	20230915	153400	49644410	9890	9890	9890	9890	0
228	20230915	153300	49644410	9890	9890	9890	9890	0
229	20230915	153200	49644410	9890	9890	9890	9890	0
230	20230915	153100	49644410	9890	9890	9890	9890	0
231	20230915	153000	49644410	9890	9890	9890	9890	160
232	20230915	152900	48062010	9880	9880	9880	9880	0
233	20230915	152800	48062010	9880	9880	9880	9880	0
234	20230915	152700	48062010	9880	9880	9880	9880	0
235	20230915	152600	48062010	9880	9880	9880	9880	0
236	20230915	152500	48062010	9880	9880	9880	9880	0
237	20230915	152400	48062010	9880	9880	9880	9880	0
238	20230915	152300	48062010	9880	9880	9880	9880	0
239	20230915	152200	48062010	9880	9880	9880	9880	0
240	20230915	152100	48062010	9880	9880	9880	9880	0
241	20230915	152000	48062010	9880	9880	9880	9880	0
242	20230915	151900	48062010	9880	9880	9880	9880	3
243	20230915	151800	48032370	9880	9880	9880	9880	0
244	20230915	151700	48032370	9880	9880	9880	9880	0
245	20230915	151600	48032370	9880	9880	9880	9880	0
246	20230915	151500	48032370	9880	9870	9880	9870	2
247	20230915	151400	48012620	9870	9870	9870	9870	0
248	20230915	151300	48012620	9870	9870	9870	9870	0
249	20230915	151200	48012620	9870	9870	9870	9870	0
250	20230915	151100	48012620	9870	9870	9870	9870	321
251	20230915	151000	44844350	9870	9860	9870	9860	179
252	20230915	150900	43078190	9860	9860	9860	9860	0
253	20230915	150800	43078190	9860	9860	9860	9860	0
254	20230915	150700	43078190	9860	9860	9860	9860	0
255	20230915	150600	43078190	9860	9860	9860	9860	0
256	20230915	150500	43078190	9860	9860	9860	9860	0
257	20230915	150400	43078190	9860	9860	9860	9860	0
258	20230915	150300	43078190	9860	9860	9860	9860	0
259	20230915	150200	43078190	9860	9850	9860	9850	2
260	20230915	150100	43058480	9860	9860	9860	9860	0
261	20230915	150000	43058480	9860	9860	9860	9860	0
262	20230915	145900	43058480	9860	9860	9860	9860	10
263	20230915	145800	42959880	9860	9860	9860	9860	0
264	20230915	145700	42959880	9860	9860	9860	9860	10
265	20230915	145600	42861280	9860	9860	9860	9860	1
266	20230915	145500	42851420	9860	9860	9860	9860	0
267	20230915	145400	42851420	9860	9860	9860	9860	0
268	20230915	145300	42851420	9860	9860	9860	9860	0
269	20230915	145200	42851420	9860	9860	9860	9860	0
270	20230915	145100	42851420	9860	9860	9860	9860	0
271	20230915	145000	42851420	9860	9860	9860	9860	0
272	20230915	144900	42851420	9860	9860	9860	9860	0
273	20230915	144800	42851420	9860	9860	9860	9860	0
274	20230915	144700	42851420	9860	9860	9860	9860	0
275	20230915	144600	42851420	9860	9860	9860	9860	0
276	20230915	144500	42851420	9860	9860	9860	9860	0
277	20230915	144400	42851420	9860	9860	9860	9860	0
278	20230915	144300	42851420	9860	9860	9860	9860	1
279	20230915	144200	42841560	9820	9820	9820	9820	1
280	20230915	144100	42831740	9810	9810	9810	9810	0
281	20230915	144000	42831740	9810	9810	9810	9810	10
282	20230915	143900	42733640	9820	9820	9820	9820	0
283	20230915	143800	42733640	9820	9820	9820	9820	0
284	20230915	143700	42733640	9820	9820	9820	9820	0
285	20230915	143600	42733640	9820	9820	9820	9820	0
286	20230915	143500	42733640	9820	9820	9820	9820	20
287	20230915	143400	42537240	9850	9850	9850	9850	0
288	20230915	143300	42537240	9850	9850	9850	9850	0
289	20230915	143200	42537240	9850	9850	9850	9850	0
290	20230915	143100	42537240	9850	9850	9850	9850	0
291	20230915	143000	42537240	9850	9850	9850	9850	0
292	20230915	142900	42537240	9850	9850	9850	9850	0
293	20230915	142800	42537240	9850	9850	9850	9850	0
294	20230915	142700	42537240	9850	9850	9850	9850	0
295	20230915	142600	42537240	9850	9850	9850	9850	0
296	20230915	142500	42537240	9850	9850	9850	9850	0
297	20230915	142400	42537240	9850	9850	9850	9850	0
298	20230915	142300	42537240	9850	9850	9850	9850	0
299	20230915	142200	42537240	9850	9850	9850	9850	0
300	20230915	142100	42537240	9850	9850	9850	9850	0
301	20230915	142000	42537240	9850	9850	9850	9850	0
302	20230915	141900	42537240	9850	9860	9860	9850	22
303	20230915	141800	42320330	9860	9860	9860	9860	0
304	20230915	141700	42320330	9860	9860	9860	9860	0
305	20230915	141600	42320330	9860	9860	9860	9860	0
306	20230915	141500	42320330	9860	9860	9860	9860	0
307	20230915	141400	42320330	9860	9860	9860	9860	0
308	20230915	141300	42320330	9860	9860	9860	9860	0
309	20230915	141200	42320330	9860	9860	9860	9860	0
310	20230915	141100	42320330	9860	9860	9860	9860	0
311	20230915	141000	42320330	9860	9860	9860	9860	0
312	20230915	140900	42320330	9860	9860	9860	9860	0
313	20230915	140800	42320330	9860	9860	9860	9860	0
314	20230915	140700	42320330	9860	9860	9860	9860	0
315	20230915	140600	42320330	9860	9860	9860	9860	1
316	20230915	140500	42310470	9810	9810	9810	9810	0
317	20230915	140400	42310470	9810	9810	9810	9810	0
318	20230915	140300	42310470	9810	9850	9850	9810	86
319	20230915	140200	41465840	9860	9860	9860	9860	0
320	20230915	140100	41465840	9860	9860	9860	9860	0
321	20230915	140000	41465840	9860	9860	9860	9860	0
322	20230915	135900	41465840	9860	9860	9860	9860	0
323	20230915	135800	41465840	9860	9860	9860	9860	0
324	20230915	135700	41465840	9860	9860	9860	9860	1
325	20230915	135600	41455980	9860	9860	9860	9860	0
326	20230915	135500	41455980	9860	9860	9860	9860	0
327	20230915	135400	41455980	9860	9860	9860	9860	0
328	20230915	135300	41455980	9860	9860	9860	9860	0
329	20230915	135200	41455980	9860	9860	9860	9860	0
330	20230915	135100	41455980	9860	9860	9860	9860	2
331	20230915	135000	41436260	9860	9860	9860	9860	11
332	20230915	134900	41327800	9860	9860	9860	9860	0
333	20230915	134800	41327800	9860	9860	9860	9860	0
334	20230915	134700	41327800	9860	9860	9860	9860	0
335	20230915	134600	41327800	9860	9860	9860	9860	0
336	20230915	134500	41327800	9860	9860	9860	9860	0
337	20230915	134400	41327800	9860	9860	9860	9860	2
338	20230915	134300	41308080	9860	9860	9860	9860	0
339	20230915	134200	41308080	9860	9860	9860	9860	0
340	20230915	134100	41308080	9860	9860	9860	9860	0
341	20230915	134000	41308080	9860	9860	9860	9860	0
342	20230915	133900	41308080	9860	9860	9860	9860	0
343	20230915	133800	41308080	9860	9860	9860	9860	0
344	20230915	133700	41308080	9860	9860	9860	9860	0
345	20230915	133600	41308080	9860	9860	9860	9860	0
346	20230915	133500	41308080	9860	9860	9860	9860	0
347	20230915	133400	41308080	9860	9860	9860	9860	2
348	20230915	133300	41288360	9860	9860	9860	9860	0
349	20230915	133200	41288360	9860	9860	9860	9860	0
350	20230915	133100	41288360	9860	9860	9860	9860	15
351	20230915	133000	41140460	9850	9850	9850	9850	0
352	20230915	132900	41140460	9850	9850	9850	9850	0
353	20230915	132800	41140460	9850	9850	9850	9850	0
354	20230915	132700	41140460	9850	9850	9850	9850	0
355	20230915	132600	41140460	9850	9850	9850	9850	0
356	20230915	132500	41140460	9850	9810	9850	9800	501
357	20230915	132400	36230580	9850	9850	9850	9850	0
358	20230915	132300	36230580	9850	9850	9850	9850	0
359	20230915	132200	36230580	9850	9850	9850	9850	0
360	20230915	132100	36230580	9850	9850	9850	9850	0
361	20230915	132000	36230580	9850	9850	9850	9850	0
362	20230915	131900	36230580	9850	9850	9850	9850	0
363	20230915	131800	36230580	9850	9850	9850	9850	0
364	20230915	131700	36230580	9850	9850	9850	9850	0
365	20230915	131600	36230580	9850	9850	9850	9850	0
366	20230915	131500	36230580	9850	9850	9850	9850	0
367	20230915	131400	36230580	9850	9850	9850	9850	0
368	20230915	131300	36230580	9850	9850	9850	9850	0
369	20230915	131200	36230580	9850	9850	9850	9850	0
370	20230915	131100	36230580	9850	9850	9850	9850	4
371	20230915	131000	36191180	9850	9850	9850	9850	1
372	20230915	130900	36181330	9840	9840	9840	9840	0
373	20230915	130800	36181330	9840	9840	9840	9840	0
374	20230915	130700	36181330	9840	9840	9840	9840	0
375	20230915	130600	36181330	9840	9840	9840	9840	10
376	20230915	130500	36082930	9840	9840	9840	9840	0
377	20230915	130400	36082930	9840	9840	9840	9840	0
378	20230915	130300	36082930	9840	9840	9840	9840	6
379	20230915	130200	36023890	9850	9850	9850	9850	1
380	20230915	130100	36014040	9850	9840	9850	9840	101
381	20230915	130000	35019240	9840	9840	9840	9840	0
382	20230915	125900	35019240	9840	9840	9840	9840	0
383	20230915	125800	35019240	9840	9840	9840	9840	0
384	20230915	125700	35019240	9840	9840	9840	9840	0
385	20230915	125600	35019240	9840	9840	9840	9840	0
386	20230915	125500	35019240	9840	9840	9840	9840	0
387	20230915	125400	35019240	9840	9840	9840	9840	2
388	20230915	125300	34999560	9840	9840	9840	9840	1
389	20230915	125200	34989720	9800	9800	9800	9800	0
390	20230915	125100	34989720	9800	9800	9800	9800	0
391	20230915	125000	34989720	9800	9800	9800	9800	0
392	20230915	124900	34989720	9800	9800	9800	9800	0
393	20230915	124800	34989720	9800	9800	9800	9800	0
394	20230915	124700	34989720	9800	9800	9800	9800	0
395	20230915	124600	34989720	9800	9800	9800	9800	0
396	20230915	124500	34989720	9800	9800	9800	9800	0
397	20230915	124400	34989720	9800	9830	9830	9800	815
398	20230915	124300	26997720	9910	9910	9910	9910	10
399	20230915	124200	26898620	9910	9910	9910	9910	0
400	20230915	124100	26898620	9910	9910	9910	9910	0
401	20230915	124000	26898620	9910	9910	9910	9910	0
402	20230915	123900	26898620	9910	9910	9910	9910	0
403	20230915	123800	26898620	9910	9910	9910	9910	0
404	20230915	123700	26898620	9910	9910	9910	9910	5
405	20230915	123600	26849070	9840	9840	9840	9840	4
406	20230915	123500	26809710	9920	9920	9920	9920	0
407	20230915	123400	26809710	9920	9920	9920	9920	0
408	20230915	123300	26809710	9920	9920	9920	9920	0
409	20230915	123200	26809710	9920	9920	9920	9920	0
410	20230915	123100	26809710	9920	9920	9920	9920	0
411	20230915	123000	26809710	9920	9920	9920	9920	0
412	20230915	122900	26809710	9920	9920	9920	9920	0
413	20230915	122800	26809710	9920	9920	9920	9920	0
414	20230915	122700	26809710	9920	9920	9920	9920	0
415	20230915	122600	26809710	9920	9920	9920	9920	0
416	20230915	122500	26809710	9920	9920	9920	9920	0
417	20230915	122400	26809710	9920	9920	9920	9920	0
418	20230915	122300	26809710	9920	9920	9920	9920	0
419	20230915	122200	26809710	9920	9920	9920	9920	0
420	20230915	122100	26809710	9920	9920	9920	9920	0
421	20230915	122000	26809710	9920	9920	9920	9920	0
422	20230915	121900	26809710	9920	9920	9920	9920	0
423	20230915	121800	26809710	9920	9920	9920	9920	0
424	20230915	121700	26809710	9920	9920	9920	9920	0
425	20230915	121600	26809710	9920	9920	9920	9920	0
426	20230915	121500	26809710	9920	9920	9920	9920	0
427	20230915	121400	26809710	9920	9920	9920	9920	0
428	20230915	121300	26809710	9920	9920	9920	9920	0
429	20230915	121200	26809710	9920	9920	9920	9920	0
430	20230915	121100	26809710	9920	9920	9920	9920	0
431	20230915	121000	26809710	9920	9920	9920	9920	0
432	20230915	120900	26809710	9920	9920	9920	9920	0
433	20230915	120800	26809710	9920	9920	9920	9920	0
434	20230915	120700	26809710	9920	9920	9920	9920	0
435	20230915	120600	26809710	9920	9920	9920	9920	0
436	20230915	120500	26809710	9920	9920	9920	9920	0
437	20230915	120400	26809710	9920	9920	9920	9920	0
438	20230915	120300	26809710	9920	9920	9920	9920	0
439	20230915	120200	26809710	9920	9920	9920	9920	0
440	20230915	120100	26809710	9920	9920	9920	9920	0
441	20230915	120000	26809710	9920	9920	9920	9920	0
442	20230915	115900	26809710	9920	9920	9920	9920	0
443	20230915	115800	26809710	9920	9920	9920	9920	0
444	20230915	115700	26809710	9920	9920	9920	9920	0
445	20230915	115600	26809710	9920	9920	9920	9920	0
446	20230915	115500	26809710	9920	9920	9920	9920	0
447	20230915	115400	26809710	9920	9920	9920	9920	0
448	20230915	115300	26809710	9920	9920	9920	9920	0
449	20230915	115200	26809710	9920	9920	9920	9920	0
450	20230915	115100	26809710	9920	9920	9920	9920	0
451	20230915	115000	26809710	9920	9920	9920	9920	0
452	20230915	114900	26809710	9920	9920	9920	9920	0
453	20230915	114800	26809710	9920	9920	9920	9920	0
454	20230915	114700	26809710	9920	9920	9920	9920	1
455	20230915	114600	26799790	9920	9920	9920	9920	0
456	20230915	114500	26799790	9920	9920	9920	9920	0
457	20230915	114400	26799790	9920	9920	9920	9920	0
458	20230915	114300	26799790	9920	9920	9920	9920	0
459	20230915	114200	26799790	9920	9920	9920	9920	0
460	20230915	114100	26799790	9920	9920	9920	9920	0
461	20230915	114000	26799790	9920	9920	9920	9920	0
462	20230915	113900	26799790	9920	9920	9920	9920	0
463	20230915	113800	26799790	9920	9920	9920	9920	0
464	20230915	113700	26799790	9920	9920	9920	9920	0
465	20230915	113600	26799790	9920	9920	9920	9920	0
466	20230915	113500	26799790	9920	9920	9920	9920	0
467	20230915	113400	26799790	9920	9920	9920	9920	0
468	20230915	113300	26799790	9920	9920	9920	9920	0
469	20230915	113200	26799790	9920	9920	9920	9920	0
470	20230915	113100	26799790	9920	9920	9920	9920	0
471	20230915	113000	26799790	9920	9920	9920	9920	0
472	20230915	112900	26799790	9920	9920	9920	9920	0
473	20230915	112800	26799790	9920	9920	9920	9920	0
474	20230915	112700	26799790	9920	9920	9920	9920	0
475	20230915	112600	26799790	9920	9920	9920	9920	0
476	20230915	112500	26799790	9920	9920	9920	9920	0
477	20230915	112400	26799790	9920	9920	9920	9920	0
478	20230915	112300	26799790	9920	9920	9920	9920	0
479	20230915	112200	26799790	9920	9920	9920	9920	0
480	20230915	112100	26799790	9920	9920	9920	9920	5
481	20230915	112000	26750190	9920	9860	9920	9860	201
482	20230915	111900	24763630	9830	9830	9830	9830	0
483	20230915	111800	24763630	9830	9830	9830	9830	0
484	20230915	111700	24763630	9830	9820	9830	9820	192
485	20230915	111600	22876690	9820	9820	9820	9820	0
486	20230915	111500	22876690	9820	9820	9820	9820	2
487	20230915	111400	22857050	9820	9820	9820	9820	0
488	20230915	111300	22857050	9820	9820	9820	9820	0
489	20230915	111200	22857050	9820	9820	9820	9820	0
490	20230915	111100	22857050	9820	9820	9820	9820	0
491	20230915	111000	22857050	9820	9820	9820	9820	0
492	20230915	110900	22857050	9820	9820	9820	9820	0
493	20230915	110800	22857050	9820	9820	9820	9820	0
494	20230915	110700	22857050	9820	9820	9820	9820	0
495	20230915	110600	22857050	9820	9820	9820	9820	0
496	20230915	110500	22857050	9820	9820	9820	9820	0
497	20230915	110400	22857050	9820	9820	9820	9820	0
498	20230915	110300	22857050	9820	9820	9820	9820	0
499	20230915	110200	22857050	9820	9820	9820	9820	1
500	20230915	110100	22847230	9820	9820	9820	9820	0
501	20230915	110000	22847230	9820	9820	9820	9820	0
502	20230915	105900	22847230	9820	9820	9820	9820	0
503	20230915	105800	22847230	9820	9820	9820	9820	1
504	20230915	105700	22837410	9800	9800	9800	9800	0
505	20230915	105600	22837410	9800	9800	9800	9800	0
506	20230915	105500	22837410	9800	9800	9800	9800	0
507	20230915	105400	22837410	9800	9800	9800	9800	0
508	20230915	105300	22837410	9800	9800	9800	9800	0
509	20230915	105200	22837410	9800	9800	9800	9800	0
510	20230915	105100	22837410	9800	9800	9800	9800	0
511	20230915	105000	22837410	9800	9800	9800	9800	0
512	20230915	104900	22837410	9800	9800	9800	9800	0
513	20230915	104800	22837410	9800	9800	9800	9800	0
514	20230915	104700	22837410	9800	9800	9800	9800	58
515	20230915	104600	22269010	9820	9820	9820	9820	0
516	20230915	104500	22269010	9820	9820	9820	9820	0
517	20230915	104400	22269010	9820	9820	9820	9820	0
518	20230915	104300	22269010	9820	9820	9820	9820	0
519	20230915	104200	22269010	9820	9820	9820	9820	0
520	20230915	104100	22269010	9820	9820	9820	9820	0
521	20230915	104000	22269010	9820	9820	9820	9820	0
522	20230915	103900	22269010	9820	9820	9820	9820	0
523	20230915	103800	22269010	9820	9820	9820	9820	0
524	20230915	103700	22269010	9820	9820	9820	9820	0
525	20230915	103600	22269010	9820	9820	9820	9820	0
526	20230915	103500	22269010	9820	9820	9820	9820	0
527	20230915	103400	22269010	9820	9820	9820	9820	0
528	20230915	103300	22269010	9820	9820	9820	9820	0
529	20230915	103200	22269010	9820	9780	9820	9780	41
530	20230915	103100	21867990	9820	9820	9820	9820	0
531	20230915	103000	21867990	9820	9820	9820	9820	0
532	20230915	102900	21867990	9820	9820	9820	9820	0
533	20230915	102800	21867990	9820	9820	9820	9820	0
534	20230915	102700	21867990	9820	9820	9820	9820	0
535	20230915	102600	21867990	9820	9820	9820	9820	0
536	20230915	102500	21867990	9820	9820	9820	9820	0
537	20230915	102400	21867990	9820	9820	9820	9820	0
538	20230915	102300	21867990	9820	9820	9820	9820	0
539	20230915	102200	21867990	9820	9820	9820	9820	0
540	20230915	102100	21867990	9820	9820	9820	9820	0
541	20230915	102000	21867990	9820	9820	9820	9820	0
542	20230915	101900	21867990	9820	9820	9820	9820	0
543	20230915	101800	21867990	9820	9820	9820	9820	0
544	20230915	101700	21867990	9820	9820	9820	9820	0
545	20230915	101600	21867990	9820	9820	9820	9820	0
546	20230915	101500	21867990	9820	9820	9820	9820	0
547	20230915	101400	21867990	9820	9820	9820	9820	0
548	20230915	101300	21867990	9820	9820	9820	9820	0
549	20230915	101200	21867990	9820	9820	9820	9820	0
550	20230915	101100	21867990	9820	9820	9820	9820	0
551	20230915	101000	21867990	9820	9820	9820	9820	0
552	20230915	100900	21867990	9820	9820	9820	9820	1
553	20230915	100800	21858170	9810	9810	9810	9810	0
554	20230915	100700	21858170	9810	9810	9810	9810	0
555	20230915	100600	21858170	9810	9810	9810	9810	0
556	20230915	100500	21858170	9810	9810	9810	9810	0
557	20230915	100400	21858170	9810	9810	9810	9810	0
558	20230915	100300	21858170	9810	9810	9810	9810	0
559	20230915	100200	21858170	9810	9810	9810	9810	0
560	20230915	100100	21858170	9810	9810	9810	9810	0
561	20230915	100000	21858170	9810	9810	9810	9810	4
562	20230915	095900	21818930	9810	9810	9810	9810	0
563	20230915	095800	21818930	9810	9770	9810	9770	15
564	20230915	095700	21672340	9800	9800	9800	9800	1
565	20230915	095600	21662540	9800	9800	9800	9800	1
566	20230915	095500	21652740	9800	9800	9800	9800	1
567	20230915	095400	21642940	9790	9790	9790	9790	1
568	20230915	095300	21633150	9790	9790	9790	9790	0
569	20230915	095200	21633150	9790	9790	9790	9790	1
570	20230915	095100	21623360	9790	9790	9790	9790	1
571	20230915	095000	21613570	9760	9760	9760	9760	0
572	20230915	094900	21613570	9760	9760	9760	9760	195
573	20230915	094800	19710370	9760	9760	9760	9760	0
574	20230915	094700	19710370	9760	9760	9760	9760	0
575	20230915	094600	19710370	9760	9760	9760	9760	13
576	20230915	094500	19583490	9800	9800	9800	9800	5
577	20230915	094400	19534490	9810	9810	9810	9810	0
578	20230915	094300	19534490	9810	9810	9810	9810	0
579	20230915	094200	19534490	9810	9810	9810	9810	0
580	20230915	094100	19534490	9810	9810	9810	9810	1
581	20230915	094000	19524680	9760	9760	9760	9760	0
582	20230915	093900	19524680	9760	9760	9760	9760	0
583	20230915	093800	19524680	9760	9760	9760	9760	231
584	20230915	093700	17270120	9820	9820	9820	9820	0
585	20230915	093600	17270120	9820	9820	9820	9820	0
586	20230915	093500	17270120	9820	9820	9820	9820	1
587	20230915	093400	17260300	9830	9830	9830	9830	1
588	20230915	093300	17250470	9770	9830	9840	9760	853
589	20230915	093200	8913830	9840	9840	9840	9840	2
590	20230915	093100	8894150	9840	9840	9840	9840	0
591	20230915	093000	8894150	9840	9840	9840	9840	1
592	20230915	092900	8884310	9830	9830	9830	9830	0
593	20230915	092800	8884310	9830	9820	9840	9820	85
594	20230915	092700	8048020	9830	9820	9830	9820	10
595	20230915	092600	7949780	9840	9840	9840	9840	0
596	20230915	092500	7949780	9840	9780	9840	9780	100
597	20230915	092400	6971720	9860	9860	9860	9860	0
598	20230915	092300	6971720	9860	9860	9860	9860	1
599	20230915	092200	6961860	9780	9780	9780	9780	76
600	20230915	092100	6218580	9770	9770	9770	9770	1
601	20230915	092000	6208810	9760	9780	9780	9760	45
602	20230915	091900	5769010	9770	9790	9790	9760	167
603	20230915	091800	4136110	9790	9830	9830	9790	196
604	20230915	091700	2212730	9830	9860	9860	9830	84
605	20230915	091600	1384800	9930	9930	9930	9930	0
606	20230915	091500	1384800	9930	9930	9930	9930	0
607	20230915	091400	1384800	9930	9930	9930	9930	0
608	20230915	091300	1384800	9930	9930	9930	9930	0
609	20230915	091200	1384800	9930	9930	9930	9930	2
610	20230915	091100	1364940	9930	9930	9930	9930	0
611	20230915	091000	1364940	9930	9930	9930	9930	0
612	20230915	090900	1364940	9930	9930	9930	9930	1
613	20230915	090800	1355010	9940	9940	9940	9940	0
614	20230915	090700	1355010	9940	9940	9940	9940	0
615	20230915	090600	1355010	9940	9940	9940	9940	0
616	20230915	090500	1355010	9940	9940	9940	9940	0
617	20230915	090400	1355010	9940	9940	9940	9940	1
618	20230915	090300	1345070	9940	9920	9940	9920	10
619	20230915	090200	1245690	9920	9900	9920	9890	22
620	20230915	090100	1027600	9900	9900	9900	9900	2
621	20230915	090000	1007800	9760	9870	9870	9760	103