KissMeData/007770/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	184700	425541090	19990	19990	19990	19990	417
3	20230906	184600	425541090	19990	19990	19990	19990	0
4	20230906	184500	425541090	19990	19990	19990	19990	0
5	20230906	184400	425541090	19990	19990	19990	19990	0
6	20230906	184300	425541090	19990	19990	19990	19990	0
7	20230906	184200	425541090	19990	19990	19990	19990	0
8	20230906	184100	425541090	19990	19990	19990	19990	0
9	20230906	184000	425541090	19990	19990	19990	19990	0
10	20230906	183900	425541090	19990	19990	19990	19990	0
11	20230906	183800	425541090	19990	19990	19990	19990	0
12	20230906	183700	425541090	19990	19990	19990	19990	0
13	20230906	183600	425541090	19990	19990	19990	19990	0
14	20230906	183500	425541090	19990	19990	19990	19990	0
15	20230906	183400	425541090	19990	19990	19990	19990	0
16	20230906	183300	425541090	19990	19990	19990	19990	0
17	20230906	183200	425541090	19990	19990	19990	19990	0
18	20230906	183100	425541090	19990	19990	19990	19990	0
19	20230906	183000	425541090	19990	19990	19990	19990	0
20	20230906	182900	425541090	19990	19990	19990	19990	0
21	20230906	182800	425541090	19990	19990	19990	19990	0
22	20230906	182700	425541090	19990	19990	19990	19990	0
23	20230906	182600	425541090	19990	19990	19990	19990	0
24	20230906	182500	425541090	19990	19990	19990	19990	0
25	20230906	182400	425541090	19990	19990	19990	19990	0
26	20230906	182300	425541090	19990	19990	19990	19990	0
27	20230906	182200	425541090	19990	19990	19990	19990	0
28	20230906	182100	425541090	19990	19990	19990	19990	0
29	20230906	182000	425541090	19990	19990	19990	19990	0
30	20230906	181900	425541090	19990	19990	19990	19990	0
31	20230906	181800	425541090	19990	19990	19990	19990	0
32	20230906	181700	425541090	19990	19990	19990	19990	417
33	20230906	181600	425541090	19990	19990	19990	19990	0
34	20230906	181500	425541090	19990	19990	19990	19990	0
35	20230906	181400	425541090	19990	19990	19990	19990	0
36	20230906	181300	425541090	19990	19990	19990	19990	0
37	20230906	181200	425541090	19990	19990	19990	19990	0
38	20230906	181100	425541090	19990	19990	19990	19990	0
39	20230906	181000	425541090	19990	19990	19990	19990	0
40	20230906	180900	425541090	19990	19990	19990	19990	0
41	20230906	180800	425541090	19990	19990	19990	19990	0
42	20230906	180700	425541090	19990	19990	19990	19990	0
43	20230906	180600	425541090	19990	19990	19990	19990	0
44	20230906	180500	425541090	19990	19990	19990	19990	0
45	20230906	180400	425541090	19990	19990	19990	19990	0
46	20230906	180300	425541090	19990	19990	19990	19990	0
47	20230906	180200	425541090	19990	19990	19990	19990	0
48	20230906	180100	425541090	19990	19990	19990	19990	0
49	20230906	180000	425541090	19990	19990	19990	19990	0
50	20230906	175900	425541090	19990	19990	19990	19990	0
51	20230906	175800	425541090	19990	19990	19990	19990	0
52	20230906	175700	425541090	19990	19990	19990	19990	0
53	20230906	175600	425541090	19990	19990	19990	19990	0
54	20230906	175500	425541090	19990	19990	19990	19990	0
55	20230906	175400	425541090	19990	19990	19990	19990	0
56	20230906	175300	425541090	19990	19990	19990	19990	0
57	20230906	175200	425541090	19990	19990	19990	19990	0
58	20230906	175100	425541090	19990	19990	19990	19990	0
59	20230906	175000	425541090	19990	19990	19990	19990	0
60	20230906	174900	425541090	19990	19990	19990	19990	0
61	20230906	174800	425541090	19990	19990	19990	19990	0
62	20230906	174700	425541090	19990	19990	19990	19990	417
63	20230906	174600	425541090	19990	19990	19990	19990	0
64	20230906	174500	425541090	19990	19990	19990	19990	0
65	20230906	174400	425541090	19990	19990	19990	19990	0
66	20230906	174300	425541090	19990	19990	19990	19990	0
67	20230906	174200	425541090	19990	19990	19990	19990	0
68	20230906	174100	425541090	19990	19990	19990	19990	0
69	20230906	174000	425541090	19990	19990	19990	19990	0
70	20230906	173900	425541090	19990	19990	19990	19990	0
71	20230906	173800	425541090	19990	19990	19990	19990	0
72	20230906	173700	425541090	19990	19990	19990	19990	0
73	20230906	173600	425541090	19990	19990	19990	19990	0
74	20230906	173500	425541090	19990	19990	19990	19990	0
75	20230906	173400	425541090	19990	19990	19990	19990	0
76	20230906	173300	425541090	19990	19990	19990	19990	0
77	20230906	173200	425541090	19990	19990	19990	19990	0
78	20230906	173100	425541090	19990	19990	19990	19990	0
79	20230906	173000	425541090	19990	19990	19990	19990	0
80	20230906	172900	425541090	19990	19990	19990	19990	0
81	20230906	172800	425541090	19990	19990	19990	19990	0
82	20230906	172700	425541090	19990	19990	19990	19990	0
83	20230906	172600	425541090	19990	19990	19990	19990	0
84	20230906	172500	425541090	19990	19990	19990	19990	0
85	20230906	172400	425541090	19990	19990	19990	19990	0
86	20230906	172300	425541090	19990	19990	19990	19990	0
87	20230906	172200	425541090	19990	19990	19990	19990	0
88	20230906	172100	425541090	19990	19990	19990	19990	0
89	20230906	172000	425541090	19990	19990	19990	19990	0
90	20230906	171900	425541090	19990	19990	19990	19990	0
91	20230906	171800	425541090	19990	19990	19990	19990	0
92	20230906	171700	425541090	19990	19990	19990	19990	417
93	20230906	171600	425541090	19990	19990	19990	19990	0
94	20230906	171500	425541090	19990	19990	19990	19990	0
95	20230906	171400	425541090	19990	19990	19990	19990	0
96	20230906	171300	425541090	19990	19990	19990	19990	0
97	20230906	171200	425541090	19990	19990	19990	19990	0
98	20230906	171100	425541090	19990	19990	19990	19990	0
99	20230906	171000	425541090	19990	19990	19990	19990	0
100	20230906	170900	425541090	19990	19990	19990	19990	0
101	20230906	170800	425541090	19990	19990	19990	19990	0
102	20230906	170700	425541090	19990	19990	19990	19990	0
103	20230906	170600	425541090	19990	19990	19990	19990	0
104	20230906	170500	425541090	19990	19990	19990	19990	0
105	20230906	170400	425541090	19990	19990	19990	19990	0
106	20230906	170300	425541090	19990	19990	19990	19990	0
107	20230906	170200	425541090	19990	19990	19990	19990	0
108	20230906	170100	425541090	19990	19990	19990	19990	0
109	20230906	170000	425541090	19990	19990	19990	19990	0
110	20230906	165900	425541090	19990	19990	19990	19990	0
111	20230906	165800	425541090	19990	19990	19990	19990	0
112	20230906	165700	425541090	19990	19990	19990	19990	0
113	20230906	165600	425541090	19990	19990	19990	19990	0
114	20230906	165500	425541090	19990	19990	19990	19990	0
115	20230906	165400	425541090	19990	19990	19990	19990	0
116	20230906	165300	425541090	19990	19990	19990	19990	0
117	20230906	165200	425541090	19990	19990	19990	19990	0
118	20230906	165100	425541090	19990	19990	19990	19990	0
119	20230906	165000	425541090	19990	19990	19990	19990	0
120	20230906	164900	425541090	19990	19990	19990	19990	0
121	20230906	164800	425541090	19990	19990	19990	19990	0
122	20230906	164700	425541090	19990	19990	19990	19990	417
123	20230906	164600	425541090	19990	19990	19990	19990	0
124	20230906	164500	425541090	19990	19990	19990	19990	0
125	20230906	164400	425541090	19990	19990	19990	19990	0
126	20230906	164300	425541090	19990	19990	19990	19990	0
127	20230906	164200	425541090	19990	19990	19990	19990	0
128	20230906	164100	425541090	19990	19990	19990	19990	0
129	20230906	164000	425541090	19990	19990	19990	19990	0
130	20230906	163900	425541090	19990	19990	19990	19990	0
131	20230906	163800	425541090	19990	19990	19990	19990	0
132	20230906	163700	425541090	19990	19990	19990	19990	0
133	20230906	163600	425541090	19990	19990	19990	19990	0
134	20230906	163500	425541090	19990	19990	19990	19990	0
135	20230906	163400	425541090	19990	19990	19990	19990	0
136	20230906	163300	425541090	19990	19990	19990	19990	0
137	20230906	163200	425541090	19990	19990	19990	19990	0
138	20230906	163100	425541090	19990	19990	19990	19990	0
139	20230906	163000	425541090	19990	19990	19990	19990	0
140	20230906	162900	425541090	19990	19990	19990	19990	0
141	20230906	162800	425541090	19990	19990	19990	19990	0
142	20230906	162700	425541090	19990	19990	19990	19990	0
143	20230906	162600	425541090	19990	19990	19990	19990	0
144	20230906	162500	425541090	19990	19990	19990	19990	0
145	20230906	162400	425541090	19990	19990	19990	19990	0
146	20230906	162300	425541090	19990	19990	19990	19990	0
147	20230906	162200	425541090	19990	19990	19990	19990	0
148	20230906	162100	425541090	19990	19990	19990	19990	0
149	20230906	162000	425541090	19990	19990	19990	19990	0
150	20230906	161900	425541090	19990	19990	19990	19990	0
151	20230906	161800	425541090	19990	19990	19990	19990	0
152	20230906	161700	425541090	19990	19990	19990	19990	417
153	20230906	161600	425541090	19990	19990	19990	19990	0
154	20230906	161500	425541090	19990	19990	19990	19990	0
155	20230906	161400	425541090	19990	19990	19990	19990	0
156	20230906	161300	425541090	19990	19990	19990	19990	0
157	20230906	161200	425541090	19990	19990	19990	19990	0
158	20230906	161100	425541090	19990	19990	19990	19990	0
159	20230906	161000	425541090	19990	19990	19990	19990	0
160	20230906	160900	425541090	19990	19990	19990	19990	0
161	20230906	160800	425541090	19990	19990	19990	19990	0
162	20230906	160700	425541090	19990	19990	19990	19990	0
163	20230906	160600	425541090	19990	19990	19990	19990	0
164	20230906	160500	425541090	19990	19990	19990	19990	0
165	20230906	160400	425541090	19990	19990	19990	19990	0
166	20230906	160300	425541090	19990	19990	19990	19990	0
167	20230906	160200	425541090	19990	19990	19990	19990	0
168	20230906	160100	425541090	19990	19990	19990	19990	0
169	20230906	160000	425541090	19990	19990	19990	19990	0
170	20230906	155900	425541090	19990	19990	19990	19990	0
171	20230906	155800	425541090	19990	19990	19990	19990	0
172	20230906	155700	425541090	19990	19990	19990	19990	0
173	20230906	155600	425541090	19990	19990	19990	19990	0
174	20230906	155500	425541090	19990	19990	19990	19990	0
175	20230906	155400	425541090	19990	19990	19990	19990	0
176	20230906	155300	425541090	19990	19990	19990	19990	0
177	20230906	155200	425541090	19990	19990	19990	19990	0
178	20230906	155100	425541090	19990	19990	19990	19990	0
179	20230906	155000	425541090	19990	19990	19990	19990	0
180	20230906	154900	425541090	19990	19990	19990	19990	0
181	20230906	154800	425541090	19990	19990	19990	19990	0
182	20230906	154700	425541090	19990	19990	19990	19990	417
183	20230906	154600	425541090	19990	19990	19990	19990	0
184	20230906	154500	425541090	19990	19990	19990	19990	0
185	20230906	154400	425541090	19990	19990	19990	19990	0
186	20230906	154300	425541090	19990	19990	19990	19990	0
187	20230906	154200	425541090	19990	19990	19990	19990	0
188	20230906	154100	425541090	19990	19990	19990	19990	0
189	20230906	154000	425541090	19990	19990	19990	19990	0
190	20230906	153900	425541090	19990	19990	19990	19990	0
191	20230906	153800	425541090	19990	19990	19990	19990	0
192	20230906	153700	425541090	19990	19990	19990	19990	0
193	20230906	153600	425541090	19990	19990	19990	19990	0
194	20230906	153500	425541090	19990	19990	19990	19990	0
195	20230906	153400	425541090	19990	19990	19990	19990	0
196	20230906	153300	425541090	19990	19990	19990	19990	0
197	20230906	153200	425541090	19990	19990	19990	19990	0
198	20230906	153100	425541090	19990	19990	19990	19990	0
199	20230906	153000	425541090	19990	19990	19990	19990	417
200	20230906	152900	417205260	20050	20050	20050	20050	0
201	20230906	152800	417205260	20050	20050	20050	20050	0
202	20230906	152700	417205260	20050	20050	20050	20050	0
203	20230906	152600	417205260	20050	20050	20050	20050	0
204	20230906	152500	417205260	20050	20050	20050	20050	0
205	20230906	152400	417205260	20050	20050	20050	20050	0
206	20230906	152300	417205260	20050	20050	20050	20050	0
207	20230906	152200	417205260	20050	20050	20050	20050	0
208	20230906	152100	417205260	20050	20050	20050	20050	0
209	20230906	152000	417205260	20050	20050	20050	20050	0
210	20230906	151900	417205260	20050	20050	20050	20050	1
211	20230906	151800	417185210	19990	19990	19990	19990	0
212	20230906	151700	417185210	19990	19990	19990	19990	0
213	20230906	151600	417185210	19990	19990	19990	19990	0
214	20230906	151500	417185210	19990	19990	19990	19990	0
215	20230906	151400	417185210	19990	19990	19990	19990	47
216	20230906	151300	416245680	19990	19990	19990	19990	6
217	20230906	151200	416125740	19990	19990	19990	19990	0
218	20230906	151100	416125740	19990	19990	19990	19990	0
219	20230906	151000	416125740	19990	19990	19990	19990	0
220	20230906	150900	416125740	19990	19990	19990	19990	70
221	20230906	150800	414726440	19990	19990	19990	19990	0
222	20230906	150700	414726440	19990	19990	19990	19990	65
223	20230906	150600	413427090	19990	19990	19990	19990	32
224	20230906	150500	412787410	19990	19990	19990	19990	200
225	20230906	150400	408789410	19990	19990	19990	19990	0
226	20230906	150300	408789410	19990	19990	19990	19990	35
227	20230906	150200	408089760	19990	19990	19990	19990	15
228	20230906	150100	407789910	19990	19990	19990	19990	28
229	20230906	150000	407230190	19990	19990	19990	19990	52
230	20230906	145900	406190710	19990	19990	19990	19990	0
231	20230906	145800	406190710	19990	19990	19990	19990	0
232	20230906	145700	406190710	19990	19990	19990	19990	2
233	20230906	145600	406150730	19990	19990	19990	19990	2
234	20230906	145500	406110750	19990	19990	19990	19990	0
235	20230906	145400	406110750	19990	19990	19990	19990	7
236	20230906	145300	405970820	20000	20000	20000	20000	0
237	20230906	145200	405970820	20000	20000	20000	20000	0
238	20230906	145100	405970820	20000	20000	20000	20000	0
239	20230906	145000	405970820	20000	20000	20000	20000	263
240	20230906	144900	400710820	20000	20000	20000	20000	0
241	20230906	144800	400710820	20000	20000	20000	20000	0
242	20230906	144700	400710820	20000	20000	20000	20000	20
243	20230906	144600	400310820	20000	20000	20000	20000	0
244	20230906	144500	400310820	20000	20000	20000	20000	28
245	20230906	144400	399750820	20000	20000	20000	20000	10
246	20230906	144300	399550820	20000	20000	20000	19990	44
247	20230906	144200	398671120	20000	20000	20000	19990	172
248	20230906	144100	395232820	20050	20050	20050	20050	0
249	20230906	144000	395232820	20050	20050	20050	20050	0
250	20230906	143900	395232820	20050	20050	20050	20050	0
251	20230906	143800	395232820	20050	20000	20050	20000	41
252	20230906	143700	394411020	20050	20050	20050	20050	0
253	20230906	143600	394411020	20050	20050	20050	20050	0
254	20230906	143500	394411020	20050	20050	20050	20050	0
255	20230906	143400	394411020	20050	20050	20050	20050	0
256	20230906	143300	394411020	20050	20050	20050	20050	0
257	20230906	143200	394411020	20050	20050	20050	20050	0
258	20230906	143100	394411020	20050	20050	20050	20050	0
259	20230906	143000	394411020	20050	20050	20050	20050	15
260	20230906	142900	394110270	20050	20050	20050	20050	0
261	20230906	142800	394110270	20050	20050	20050	20050	0
262	20230906	142700	394110270	20050	20050	20050	20050	0
263	20230906	142600	394110270	20050	20050	20050	20050	0
264	20230906	142500	394110270	20050	20050	20050	20050	0
265	20230906	142400	394110270	20050	20050	20050	20050	0
266	20230906	142300	394110270	20050	20050	20050	20050	0
267	20230906	142200	394110270	20050	20000	20050	20000	3
268	20230906	142100	394050220	20050	20050	20050	20050	0
269	20230906	142000	394050220	20050	20050	20050	20050	0
270	20230906	141900	394050220	20050	20000	20050	20000	31
271	20230906	141800	393430170	20000	20000	20000	20000	10
272	20230906	141700	393230170	20050	20000	20050	20000	201
273	20230906	141600	389210120	20050	20000	20050	20000	421
274	20230906	141500	380790070	20050	20050	20050	20050	0
275	20230906	141400	380790070	20050	20050	20050	20050	0
276	20230906	141300	380790070	20050	20050	20050	20050	0
277	20230906	141200	380790070	20050	20050	20050	20050	1
278	20230906	141100	380770020	20050	20050	20050	20050	0
279	20230906	141000	380770020	20050	20050	20050	20050	0
280	20230906	140900	380770020	20050	20050	20050	20050	1
281	20230906	140800	380749970	20050	20050	20050	20050	0
282	20230906	140700	380749970	20050	20050	20050	20050	0
283	20230906	140600	380749970	20050	20050	20050	20050	0
284	20230906	140500	380749970	20050	20050	20050	20050	18
285	20230906	140400	380389070	20050	20050	20050	20050	10
286	20230906	140300	380188570	20000	20000	20000	20000	0
287	20230906	140200	380188570	20000	20000	20000	20000	0
288	20230906	140100	380188570	20000	20000	20000	20000	0
289	20230906	140000	380188570	20000	20000	20000	20000	0
290	20230906	135900	380188570	20000	20000	20000	20000	4
291	20230906	135800	380108570	20000	20000	20000	20000	0
292	20230906	135700	380108570	20000	20000	20000	20000	0
293	20230906	135600	380108570	20000	20000	20000	20000	0
294	20230906	135500	380108570	20000	20000	20000	20000	0
295	20230906	135400	380108570	20000	20000	20000	20000	22
296	20230906	135300	379668570	20050	20050	20050	20050	0
297	20230906	135200	379668570	20050	20050	20050	20050	0
298	20230906	135100	379668570	20050	20050	20050	20050	0
299	20230906	135000	379668570	20050	20050	20050	20050	0
300	20230906	134900	379668570	20050	20050	20050	20050	0
301	20230906	134800	379668570	20050	20050	20050	20050	0
302	20230906	134700	379668570	20050	20050	20050	20050	0
303	20230906	134600	379668570	20050	20050	20050	20050	100
304	20230906	134500	377663570	20050	20050	20050	20050	0
305	20230906	134400	377663570	20050	20050	20050	20050	0
306	20230906	134300	377663570	20050	20050	20050	20050	0
307	20230906	134200	377663570	20050	20050	20050	20050	0
308	20230906	134100	377663570	20050	20050	20050	20050	0
309	20230906	134000	377663570	20050	20050	20050	20050	0
310	20230906	133900	377663570	20050	20050	20050	20050	0
311	20230906	133800	377663570	20050	20050	20050	20050	0
312	20230906	133700	377663570	20050	20050	20050	20050	0
313	20230906	133600	377663570	20050	20050	20050	20050	0
314	20230906	133500	377663570	20050	20050	20050	20050	0
315	20230906	133400	377663570	20050	20050	20050	20050	0
316	20230906	133300	377663570	20050	20050	20050	20050	2
317	20230906	133200	377623470	20000	20000	20000	20000	0
318	20230906	133100	377623470	20000	20000	20000	20000	50
319	20230906	133000	376623470	20000	20000	20000	20000	21
320	20230906	132900	376203470	20050	20050	20050	20050	0
321	20230906	132800	376203470	20050	20050	20050	20000	357
322	20230906	132700	369045920	20050	20050	20050	20050	1
323	20230906	132600	369025870	20050	20050	20050	20050	1
324	20230906	132500	369005820	20050	20050	20050	20050	2
325	20230906	132400	368965720	20000	20000	20000	20000	0
326	20230906	132300	368965720	20000	20000	20000	20000	15
327	20230906	132200	368665720	19990	19990	19990	19990	2
328	20230906	132100	368625740	19990	19990	19990	19990	0
329	20230906	132000	368625740	19990	19990	19990	19990	0
330	20230906	131900	368625740	19990	19990	19990	19990	6
331	20230906	131800	368505800	19990	19990	19990	19990	0
332	20230906	131700	368505800	19990	19990	19990	19990	3
333	20230906	131600	368445830	19990	19990	19990	19990	3
334	20230906	131500	368385860	19990	19970	19990	19970	125
335	20230906	131400	365889110	19990	19980	19990	19980	6
336	20230906	131300	365769180	19970	19970	19970	19970	0
337	20230906	131200	365769180	19970	19970	19970	19970	0
338	20230906	131100	365769180	19970	19970	19970	19970	0
339	20230906	131000	365769180	19970	19970	19970	19970	1
340	20230906	130900	365749210	19970	19970	19970	19970	0
341	20230906	130800	365749210	19970	19970	19970	19970	0
342	20230906	130700	365749210	19970	19970	19970	19970	0
343	20230906	130600	365749210	19970	19970	19970	19970	100
344	20230906	130500	363752210	19970	19970	19970	19970	0
345	20230906	130400	363752210	19970	19980	19980	19970	233
346	20230906	130300	359099060	19990	19990	19990	19990	3
347	20230906	130200	359039090	19990	19990	19990	19990	3
348	20230906	130100	358979120	19980	19980	19980	19980	0
349	20230906	130000	358979120	19980	19980	19980	19980	380
350	20230906	125900	351386720	19980	19990	19990	19980	122
351	20230906	125800	348949150	19990	20000	20000	19980	372
352	20230906	125700	341512450	20150	20150	20150	20150	0
353	20230906	125600	341512450	20150	20000	20150	20000	8
354	20230906	125500	341352300	20150	20150	20150	20150	0
355	20230906	125400	341352300	20150	20150	20150	20150	20
356	20230906	125300	340949300	20150	20050	20150	20050	5
357	20230906	125200	340848900	20050	20050	20050	20050	30
358	20230906	125100	340247400	20050	20050	20050	20050	0
359	20230906	125000	340247400	20050	20050	20050	20050	17
360	20230906	124900	339906550	19990	19990	19990	19990	0
361	20230906	124800	339906550	19990	19990	19990	19990	0
362	20230906	124700	339906550	19990	19990	19990	19990	0
363	20230906	124600	339906550	19990	19990	19990	19990	0
364	20230906	124500	339906550	19990	19990	19990	19990	0
365	20230906	124400	339906550	19990	19990	19990	19990	0
366	20230906	124300	339906550	19990	19990	19990	19990	0
367	20230906	124200	339906550	19990	20000	20000	19990	100
368	20230906	124100	337906850	19990	20000	20000	19990	50
369	20230906	124000	336906900	19990	19990	19990	19990	0
370	20230906	123900	336906900	19990	20000	20000	19990	50
371	20230906	123800	335907150	20050	20050	20050	20050	50
372	20230906	123700	334904650	20000	20000	20000	20000	15
373	20230906	123600	334604650	20000	20000	20000	20000	1
374	20230906	123500	334584650	19990	19990	19990	19990	0
375	20230906	123400	334584650	19990	19990	19990	19990	0
376	20230906	123300	334584650	19990	19990	19990	19990	1
377	20230906	123200	334564660	20000	20000	20000	20000	100
378	20230906	123100	332564660	20000	20000	20000	20000	0
379	20230906	123000	332564660	20000	20000	20000	20000	2
380	20230906	122900	332524660	19980	19980	19980	19980	0
381	20230906	122800	332524660	19980	19980	19980	19980	1
382	20230906	122700	332504680	20050	20000	20050	20000	5
383	20230906	122600	332404630	20000	20000	20000	20000	0
384	20230906	122500	332404630	20000	20000	20000	20000	126
385	20230906	122400	329884630	20000	20000	20000	20000	45
386	20230906	122300	328984630	20100	20100	20100	20100	0
387	20230906	122200	328984630	20100	20100	20100	20100	1
388	20230906	122100	328964530	20050	20050	20050	20050	0
389	20230906	122000	328964530	20050	20050	20050	20050	0
390	20230906	121900	328964530	20050	20050	20050	20050	40
391	20230906	121800	328162530	20050	20050	20050	20050	124
392	20230906	121700	325676330	20050	20050	20050	20050	0
393	20230906	121600	325676330	20050	20050	20050	20050	0
394	20230906	121500	325676330	20050	20050	20050	20050	0
395	20230906	121400	325676330	20050	20050	20050	20050	1
396	20230906	121300	325656280	20000	20000	20000	20000	0
397	20230906	121200	325656280	20000	20000	20000	20000	31
398	20230906	121100	325036280	20000	20000	20000	20000	0
399	20230906	121000	325036280	20000	20000	20000	20000	5
400	20230906	120900	324936280	20000	20000	20000	20000	0
401	20230906	120800	324936280	20000	20000	20000	20000	0
402	20230906	120700	324936280	20000	20000	20000	20000	1
403	20230906	120600	324916280	19970	19970	19970	19970	0
404	20230906	120500	324916280	19970	19970	19970	19970	0
405	20230906	120400	324916280	19970	19970	19970	19970	0
406	20230906	120300	324916280	19970	19970	19970	19970	0
407	20230906	120200	324916280	19970	19970	19970	19970	0
408	20230906	120100	324916280	19970	19970	19970	19970	0
409	20230906	120000	324916280	19970	19970	19970	19970	0
410	20230906	115900	324916280	19970	19970	19970	19970	248
411	20230906	115800	319963720	19970	19970	19970	19970	0
412	20230906	115700	319963720	19970	19970	19970	19970	0
413	20230906	115600	319963720	19970	19970	19970	19970	2
414	20230906	115500	319923780	19970	19970	19970	19970	0
415	20230906	115400	319923780	19970	19970	19970	19970	0
416	20230906	115300	319923780	19970	19970	19970	19970	0
417	20230906	115200	319923780	19970	19970	19970	19970	0
418	20230906	115100	319923780	19970	19970	19970	19970	5
419	20230906	115000	319823930	19970	19970	19970	19970	0
420	20230906	114900	319823930	19970	19980	19980	19970	100
421	20230906	114800	317826920	19970	19970	19970	19970	0
422	20230906	114700	317826920	19970	19970	19970	19970	0
423	20230906	114600	317826920	19970	19990	19990	19970	100
424	20230906	114500	315829200	19990	19990	19990	19990	0
425	20230906	114400	315829200	19990	19990	19990	19990	2
426	20230906	114300	315789220	19960	19960	19960	19960	0
427	20230906	114200	315789220	19960	19960	19960	19960	0
428	20230906	114100	315789220	19960	19960	19960	19960	0
429	20230906	114000	315789220	19960	20000	20000	19960	510
430	20230906	113900	305606020	19960	19960	19960	19960	0
431	20230906	113800	305606020	19960	19970	19970	19960	100
432	20230906	113700	303609720	19970	19970	19970	19970	0
433	20230906	113600	303609720	19970	19970	19970	19970	0
434	20230906	113500	303609720	19970	19970	19970	19970	100
435	20230906	113400	301612720	19970	19980	19980	19970	201
436	20230906	113300	297598240	19970	19970	19970	19970	0
437	20230906	113200	297598240	19970	19970	19970	19970	100
438	20230906	113100	295601240	19970	19970	19970	19970	0
439	20230906	113000	295601240	19970	19970	19970	19970	0
440	20230906	112900	295601240	19970	19970	19970	19970	2
441	20230906	112800	295561300	19970	19970	19970	19970	22
442	20230906	112700	295121960	20050	20050	20050	20050	1
443	20230906	112600	295101910	20000	20000	20000	20000	0
444	20230906	112500	295101910	20000	20000	20000	20000	0
445	20230906	112400	295101910	20000	20000	20000	20000	10
446	20230906	112300	294901910	19950	20000	20000	19950	40
447	20230906	112200	294102350	20000	20000	20000	20000	0
448	20230906	112100	294102350	20000	20000	20000	20000	0
449	20230906	112000	294102350	20000	20000	20000	20000	0
450	20230906	111900	294102350	20000	20000	20000	20000	40
451	20230906	111800	293302350	19930	19930	19930	19930	0
452	20230906	111700	293302350	19930	19930	19930	19930	240
453	20230906	111600	288519150	19920	19920	19920	19920	0
454	20230906	111500	288519150	19920	19930	19930	19920	90
455	20230906	111400	286725820	19940	19960	19960	19940	184
456	20230906	111300	283055660	19950	19990	19990	19950	1500
457	20230906	111200	253093550	20000	20000	20000	20000	37
458	20230906	111100	252353550	20000	20050	20050	20000	548
459	20230906	111000	241393300	20050	20050	20050	20050	0
460	20230906	110900	241393300	20050	20050	20050	20050	1
461	20230906	110800	241373250	20000	20000	20000	20000	819
462	20230906	110700	224993250	20000	20000	20000	20000	0
463	20230906	110600	224993250	20000	20050	20050	20000	913
464	20230906	110500	206720550	20100	20100	20100	20100	2
465	20230906	110400	206680350	20100	20100	20100	20100	0
466	20230906	110300	206680350	20100	20100	20100	20100	0
467	20230906	110200	206680350	20100	20100	20100	20100	0
468	20230906	110100	206680350	20100	20100	20100	20100	0
469	20230906	110000	206680350	20100	20100	20100	20100	1
470	20230906	105900	206660250	20150	20150	20150	20150	0
471	20230906	105800	206660250	20150	20150	20150	20150	0
472	20230906	105700	206660250	20150	20150	20150	20150	0
473	20230906	105600	206660250	20150	20150	20150	20150	0
474	20230906	105500	206660250	20150	20150	20150	20150	50
475	20230906	105400	205652750	20150	20150	20150	20150	0
476	20230906	105300	205652750	20150	20100	20150	20100	100
477	20230906	105200	203637900	20100	20100	20100	20100	0
478	20230906	105100	203637900	20100	20100	20100	20100	3
479	20230906	105000	203577600	20100	20100	20100	20100	0
480	20230906	104900	203577600	20100	20100	20100	20100	0
481	20230906	104800	203577600	20100	20100	20100	20100	0
482	20230906	104700	203577600	20100	20100	20100	20100	0
483	20230906	104600	203577600	20100	20100	20100	20100	0
484	20230906	104500	203577600	20100	20100	20100	20100	0
485	20230906	104400	203577600	20100	20100	20100	20100	0
486	20230906	104300	203577600	20100	20100	20100	20100	0
487	20230906	104200	203577600	20100	20100	20100	20100	2
488	20230906	104100	203537400	20050	20050	20050	20050	0
489	20230906	104000	203537400	20050	20050	20050	20050	0
490	20230906	103900	203537400	20050	20050	20050	20050	30
491	20230906	103800	202935900	20050	20100	20100	20050	70
492	20230906	103700	201532150	20200	20200	20200	20200	0
493	20230906	103600	201532150	20200	20200	20200	20200	0
494	20230906	103500	201532150	20200	20200	20200	20200	0
495	20230906	103400	201532150	20200	20200	20200	20200	1
496	20230906	103300	201511950	20200	20200	20200	20200	0
497	20230906	103200	201511950	20200	20200	20200	20050	11
498	20230906	103100	201291100	20050	20050	20050	20050	0
499	20230906	103000	201291100	20050	20100	20100	20050	66
500	20230906	102900	199964700	20050	20050	20050	20050	0
501	20230906	102800	199964700	20050	20050	20050	20050	1
502	20230906	102700	199944650	20050	20050	20050	20050	103
503	20230906	102600	197879500	20050	20050	20050	20050	270
504	20230906	102500	192466000	20050	20050	20050	20050	0
505	20230906	102400	192466000	20050	20100	20100	20050	734
506	20230906	102300	177737600	20100	20100	20100	20100	0
507	20230906	102200	177737600	20100	20100	20100	20100	0
508	20230906	102100	177737600	20100	20100	20100	20100	0
509	20230906	102000	177737600	20100	20100	20100	20100	0
510	20230906	101900	177737600	20100	20100	20100	20100	138
511	20230906	101800	174963800	20100	20100	20100	20100	16
512	20230906	101700	174642200	20100	20100	20100	20100	0
513	20230906	101600	174642200	20100	20100	20100	20100	70
514	20230906	101500	173235200	20150	20150	20150	20150	1
515	20230906	101400	173215050	20100	20100	20100	20100	0
516	20230906	101300	173215050	20100	20100	20100	20100	3
517	20230906	101200	173154750	20200	20200	20200	20200	0
518	20230906	101100	173154750	20200	20200	20200	20200	22
519	20230906	101000	172710350	20200	20200	20200	20200	100
520	20230906	100900	170690350	20050	20050	20050	20050	20
521	20230906	100800	170289350	20000	20050	20050	20000	535
522	20230906	100700	159564950	20050	20100	20100	20050	49
523	20230906	100600	158580450	20200	20200	20200	20200	10
524	20230906	100500	158378450	20200	20200	20200	20200	0
525	20230906	100400	158378450	20200	20100	20200	20100	249
526	20230906	100300	153373450	20100	20100	20100	20100	100
527	20230906	100200	151363450	20100	20150	20250	20100	203
528	20230906	100100	147279400	20100	20100	20100	20100	138
529	20230906	100000	144505600	20150	20150	20150	20150	45
530	20230906	095900	143598850	20150	20150	20150	20150	0
531	20230906	095800	143598850	20150	20150	20150	20150	1
532	20230906	095700	143578700	20200	20200	20200	20200	0
533	20230906	095600	143578700	20200	20100	20200	20100	101
534	20230906	095500	141548500	20050	20050	20050	20050	1
535	20230906	095400	141528450	20100	20050	20150	20050	41
536	20230906	095300	140705300	20050	20050	20050	20050	130
537	20230906	095200	138098800	20050	20050	20050	20050	25
538	20230906	095100	137597550	20050	20050	20050	20050	8
539	20230906	095000	137437150	20050	20100	20100	20050	268
540	20230906	094900	132060750	20050	20050	20050	20050	0
541	20230906	094800	132060750	20050	20050	20050	20050	1
542	20230906	094700	132040700	20000	20250	20250	20000	1532
543	20230906	094600	101310850	20050	20100	20100	20050	199
544	20230906	094500	97320400	20100	20200	20200	20100	1589
545	20230906	094400	65363300	20250	20250	20250	20250	0
546	20230906	094300	65363300	20250	20250	20250	20250	1
547	20230906	094200	65343050	20300	20300	20300	20300	1
548	20230906	094100	65322750	20300	20300	20300	20300	300
549	20230906	094000	59232750	20400	20400	20400	20400	0
550	20230906	093900	59232750	20400	20350	20400	20350	300
551	20230906	093800	53113250	20400	20400	20400	20400	0
552	20230906	093700	53113250	20400	20400	20400	20400	0
553	20230906	093600	53113250	20400	20400	20400	20400	0
554	20230906	093500	53113250	20400	20400	20400	20400	1
555	20230906	093400	53092850	20350	20350	20350	20350	40
556	20230906	093300	52278850	20400	20400	20400	20400	0
557	20230906	093200	52278850	20400	20400	20400	20400	1
558	20230906	093100	52258450	20250	20300	20300	20250	37
559	20230906	093000	51509150	20100	20300	20300	20100	720
560	20230906	092900	36981650	20300	20300	20300	20300	0
561	20230906	092800	36981650	20300	20300	20300	20300	0
562	20230906	092700	36981650	20300	20300	20300	20300	10
563	20230906	092600	36778650	20300	20300	20300	20300	1
564	20230906	092500	36758350	20200	20200	20200	20200	100
565	20230906	092400	34738350	20200	20200	20200	20200	1
566	20230906	092300	34718150	20300	20200	20300	20200	15
567	20230906	092200	34415050	20200	20200	20200	20200	118
568	20230906	092100	32031450	20250	20250	20250	20250	0
569	20230906	092000	32031450	20250	20250	20250	20250	0
570	20230906	091900	32031450	20250	20250	20250	20250	0
571	20230906	091800	32031450	20250	20250	20250	20250	0
572	20230906	091700	32031450	20250	20150	20250	20150	10
573	20230906	091600	31829050	20150	20150	20150	20150	0
574	20230906	091500	31829050	20150	20250	20300	20150	597
575	20230906	091400	19773850	20250	20250	20300	20250	72
576	20230906	091300	18315800	20300	20300	20300	20300	0
577	20230906	091200	18315800	20300	20300	20300	20300	1
578	20230906	091100	18295500	20350	20350	20350	20350	0
579	20230906	091000	18295500	20350	20350	20350	20350	0
580	20230906	090900	18295500	20350	20350	20350	20350	1
581	20230906	090800	18275150	20300	20350	20350	20300	40
582	20230906	090700	17462900	20400	20400	20400	20400	0
583	20230906	090600	17462900	20400	20400	20400	20400	6
584	20230906	090500	17340500	20150	20200	20200	20150	320
585	20230906	090400	10891500	20150	20250	20250	20150	106
586	20230906	090300	8750750	20300	20300	20300	20300	0
587	20230906	090200	8750750	20300	20350	20350	20300	173
588	20230906	090100	5238200	20350	20350	20350	20350	0
589	20230906	090000	5238200	20350	20400	20400	20350	257