KissMeData/030190/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	190500	178287350	9920	9920	9920	9920	150
3	20230906	190400	178287350	9920	9920	9920	9920	0
4	20230906	190300	178287350	9920	9920	9920	9920	0
5	20230906	190200	178287350	9920	9920	9920	9920	0
6	20230906	190100	178287350	9920	9920	9920	9920	0
7	20230906	190000	178287350	9920	9920	9920	9920	0
8	20230906	185900	178287350	9920	9920	9920	9920	0
9	20230906	185800	178287350	9920	9920	9920	9920	0
10	20230906	185700	178287350	9920	9920	9920	9920	0
11	20230906	185600	178287350	9920	9920	9920	9920	0
12	20230906	185500	178287350	9920	9920	9920	9920	0
13	20230906	185400	178287350	9920	9920	9920	9920	0
14	20230906	185300	178287350	9920	9920	9920	9920	0
15	20230906	185200	178287350	9920	9920	9920	9920	0
16	20230906	185100	178287350	9920	9920	9920	9920	0
17	20230906	185000	178287350	9920	9920	9920	9920	0
18	20230906	184900	178287350	9920	9920	9920	9920	0
19	20230906	184800	178287350	9920	9920	9920	9920	0
20	20230906	184700	178287350	9920	9920	9920	9920	0
21	20230906	184600	178287350	9920	9920	9920	9920	0
22	20230906	184500	178287350	9920	9920	9920	9920	0
23	20230906	184400	178287350	9920	9920	9920	9920	0
24	20230906	184300	178287350	9920	9920	9920	9920	0
25	20230906	184200	178287350	9920	9920	9920	9920	0
26	20230906	184100	178287350	9920	9920	9920	9920	0
27	20230906	184000	178287350	9920	9920	9920	9920	0
28	20230906	183900	178287350	9920	9920	9920	9920	0
29	20230906	183800	178287350	9920	9920	9920	9920	0
30	20230906	183700	178287350	9920	9920	9920	9920	0
31	20230906	183600	178287350	9920	9920	9920	9920	0
32	20230906	183500	178287350	9920	9920	9920	9920	150
33	20230906	183400	178287350	9920	9920	9920	9920	0
34	20230906	183300	178287350	9920	9920	9920	9920	0
35	20230906	183200	178287350	9920	9920	9920	9920	0
36	20230906	183100	178287350	9920	9920	9920	9920	0
37	20230906	183000	178287350	9920	9920	9920	9920	0
38	20230906	182900	178287350	9920	9920	9920	9920	0
39	20230906	182800	178287350	9920	9920	9920	9920	0
40	20230906	182700	178287350	9920	9920	9920	9920	0
41	20230906	182600	178287350	9920	9920	9920	9920	0
42	20230906	182500	178287350	9920	9920	9920	9920	0
43	20230906	182400	178287350	9920	9920	9920	9920	0
44	20230906	182300	178287350	9920	9920	9920	9920	0
45	20230906	182200	178287350	9920	9920	9920	9920	0
46	20230906	182100	178287350	9920	9920	9920	9920	0
47	20230906	182000	178287350	9920	9920	9920	9920	0
48	20230906	181900	178287350	9920	9920	9920	9920	0
49	20230906	181800	178287350	9920	9920	9920	9920	0
50	20230906	181700	178287350	9920	9920	9920	9920	0
51	20230906	181600	178287350	9920	9920	9920	9920	0
52	20230906	181500	178287350	9920	9920	9920	9920	0
53	20230906	181400	178287350	9920	9920	9920	9920	0
54	20230906	181300	178287350	9920	9920	9920	9920	0
55	20230906	181200	178287350	9920	9920	9920	9920	0
56	20230906	181100	178287350	9920	9920	9920	9920	0
57	20230906	181000	178287350	9920	9920	9920	9920	0
58	20230906	180900	178287350	9920	9920	9920	9920	0
59	20230906	180800	178287350	9920	9920	9920	9920	0
60	20230906	180700	178287350	9920	9920	9920	9920	0
61	20230906	180600	178287350	9920	9920	9920	9920	0
62	20230906	180500	178287350	9920	9920	9920	9920	150
63	20230906	180400	178287350	9920	9920	9920	9920	0
64	20230906	180300	178287350	9920	9920	9920	9920	0
65	20230906	180200	178287350	9920	9920	9920	9920	0
66	20230906	180100	178287350	9920	9920	9920	9920	0
67	20230906	180000	178287350	9920	9920	9920	9920	0
68	20230906	175900	178287350	9920	9920	9920	9920	0
69	20230906	175800	178287350	9920	9920	9920	9920	0
70	20230906	175700	178287350	9920	9920	9920	9920	0
71	20230906	175600	178287350	9920	9920	9920	9920	0
72	20230906	175500	178287350	9920	9920	9920	9920	0
73	20230906	175400	178287350	9920	9920	9920	9920	0
74	20230906	175300	178287350	9920	9920	9920	9920	0
75	20230906	175200	178287350	9920	9920	9920	9920	0
76	20230906	175100	178287350	9920	9920	9920	9920	0
77	20230906	175000	178287350	9920	9920	9920	9920	0
78	20230906	174900	178287350	9920	9920	9920	9920	0
79	20230906	174800	178287350	9920	9920	9920	9920	0
80	20230906	174700	178287350	9920	9920	9920	9920	0
81	20230906	174600	178287350	9920	9920	9920	9920	0
82	20230906	174500	178287350	9920	9920	9920	9920	0
83	20230906	174400	178287350	9920	9920	9920	9920	0
84	20230906	174300	178287350	9920	9920	9920	9920	0
85	20230906	174200	178287350	9920	9920	9920	9920	0
86	20230906	174100	178287350	9920	9920	9920	9920	0
87	20230906	174000	178287350	9920	9920	9920	9920	0
88	20230906	173900	178287350	9920	9920	9920	9920	0
89	20230906	173800	178287350	9920	9920	9920	9920	0
90	20230906	173700	178287350	9920	9920	9920	9920	0
91	20230906	173600	178287350	9920	9920	9920	9920	0
92	20230906	173500	178287350	9920	9920	9920	9920	150
93	20230906	173400	178287350	9920	9920	9920	9920	0
94	20230906	173300	178287350	9920	9920	9920	9920	0
95	20230906	173200	178287350	9920	9920	9920	9920	0
96	20230906	173100	178287350	9920	9920	9920	9920	0
97	20230906	173000	178287350	9920	9920	9920	9920	0
98	20230906	172900	178287350	9920	9920	9920	9920	0
99	20230906	172800	178287350	9920	9920	9920	9920	0
100	20230906	172700	178287350	9920	9920	9920	9920	0
101	20230906	172600	178287350	9920	9920	9920	9920	0
102	20230906	172500	178287350	9920	9920	9920	9920	0
103	20230906	172400	178287350	9920	9920	9920	9920	0
104	20230906	172300	178287350	9920	9920	9920	9920	0
105	20230906	172200	178287350	9920	9920	9920	9920	0
106	20230906	172100	178287350	9920	9920	9920	9920	0
107	20230906	172000	178287350	9920	9920	9920	9920	0
108	20230906	171900	178287350	9920	9920	9920	9920	0
109	20230906	171800	178287350	9920	9920	9920	9920	0
110	20230906	171700	178287350	9920	9920	9920	9920	0
111	20230906	171600	178287350	9920	9920	9920	9920	0
112	20230906	171500	178287350	9920	9920	9920	9920	0
113	20230906	171400	178287350	9920	9920	9920	9920	0
114	20230906	171300	178287350	9920	9920	9920	9920	0
115	20230906	171200	178287350	9920	9920	9920	9920	0
116	20230906	171100	178287350	9920	9920	9920	9920	0
117	20230906	171000	178287350	9920	9920	9920	9920	0
118	20230906	170900	178287350	9920	9920	9920	9920	0
119	20230906	170800	178287350	9920	9920	9920	9920	0
120	20230906	170700	178287350	9920	9920	9920	9920	0
121	20230906	170600	178287350	9920	9920	9920	9920	0
122	20230906	170500	178287350	9920	9920	9920	9920	150
123	20230906	170400	178287350	9920	9920	9920	9920	0
124	20230906	170300	178287350	9920	9920	9920	9920	0
125	20230906	170200	178287350	9920	9920	9920	9920	0
126	20230906	170100	178287350	9920	9920	9920	9920	0
127	20230906	170000	178287350	9920	9920	9920	9920	0
128	20230906	165900	178287350	9920	9920	9920	9920	0
129	20230906	165800	178287350	9920	9920	9920	9920	0
130	20230906	165700	178287350	9920	9920	9920	9920	0
131	20230906	165600	178287350	9920	9920	9920	9920	0
132	20230906	165500	178287350	9920	9920	9920	9920	0
133	20230906	165400	178287350	9920	9920	9920	9920	0
134	20230906	165300	178287350	9920	9920	9920	9920	0
135	20230906	165200	178287350	9920	9920	9920	9920	0
136	20230906	165100	178287350	9920	9920	9920	9920	0
137	20230906	165000	178287350	9920	9920	9920	9920	0
138	20230906	164900	178287350	9920	9920	9920	9920	0
139	20230906	164800	178287350	9920	9920	9920	9920	0
140	20230906	164700	178287350	9920	9920	9920	9920	0
141	20230906	164600	178287350	9920	9920	9920	9920	0
142	20230906	164500	178287350	9920	9920	9920	9920	0
143	20230906	164400	178287350	9920	9920	9920	9920	0
144	20230906	164300	178287350	9920	9920	9920	9920	0
145	20230906	164200	178287350	9920	9920	9920	9920	0
146	20230906	164100	178287350	9920	9920	9920	9920	0
147	20230906	164000	178287350	9920	9920	9920	9920	0
148	20230906	163900	178287350	9920	9920	9920	9920	0
149	20230906	163800	178287350	9920	9920	9920	9920	0
150	20230906	163700	178287350	9920	9920	9920	9920	0
151	20230906	163600	178287350	9920	9920	9920	9920	0
152	20230906	163500	178287350	9920	9920	9920	9920	150
153	20230906	163400	178287350	9920	9920	9920	9920	0
154	20230906	163300	178287350	9920	9920	9920	9920	0
155	20230906	163200	178287350	9920	9920	9920	9920	0
156	20230906	163100	178287350	9920	9920	9920	9920	0
157	20230906	163000	178287350	9920	9920	9920	9920	0
158	20230906	162900	178287350	9920	9920	9920	9920	0
159	20230906	162800	178287350	9920	9920	9920	9920	0
160	20230906	162700	178287350	9920	9920	9920	9920	0
161	20230906	162600	178287350	9920	9920	9920	9920	0
162	20230906	162500	178287350	9920	9920	9920	9920	0
163	20230906	162400	178287350	9920	9920	9920	9920	0
164	20230906	162300	178287350	9920	9920	9920	9920	0
165	20230906	162200	178287350	9920	9920	9920	9920	0
166	20230906	162100	178287350	9920	9920	9920	9920	0
167	20230906	162000	178287350	9920	9920	9920	9920	0
168	20230906	161900	178287350	9920	9920	9920	9920	0
169	20230906	161800	178287350	9920	9920	9920	9920	0
170	20230906	161700	178287350	9920	9920	9920	9920	0
171	20230906	161600	178287350	9920	9920	9920	9920	0
172	20230906	161500	178287350	9920	9920	9920	9920	0
173	20230906	161400	178287350	9920	9920	9920	9920	0
174	20230906	161300	178287350	9920	9920	9920	9920	0
175	20230906	161200	178287350	9920	9920	9920	9920	0
176	20230906	161100	178287350	9920	9920	9920	9920	0
177	20230906	161000	178287350	9920	9920	9920	9920	0
178	20230906	160900	178287350	9920	9920	9920	9920	0
179	20230906	160800	178287350	9920	9920	9920	9920	0
180	20230906	160700	178287350	9920	9920	9920	9920	0
181	20230906	160600	178287350	9920	9920	9920	9920	0
182	20230906	160500	178287350	9920	9920	9920	9920	150
183	20230906	160400	178287350	9920	9920	9920	9920	0
184	20230906	160300	178287350	9920	9920	9920	9920	0
185	20230906	160200	178287350	9920	9920	9920	9920	0
186	20230906	160100	178287350	9920	9920	9920	9920	0
187	20230906	160000	178287350	9920	9920	9920	9920	0
188	20230906	155900	178287350	9920	9920	9920	9920	0
189	20230906	155800	178287350	9920	9920	9920	9920	0
190	20230906	155700	178287350	9920	9920	9920	9920	0
191	20230906	155600	178287350	9920	9920	9920	9920	0
192	20230906	155500	178287350	9920	9920	9920	9920	0
193	20230906	155400	178287350	9920	9920	9920	9920	0
194	20230906	155300	178287350	9920	9920	9920	9920	0
195	20230906	155200	178287350	9920	9920	9920	9920	0
196	20230906	155100	178287350	9920	9920	9920	9920	0
197	20230906	155000	178287350	9920	9920	9920	9920	0
198	20230906	154900	178287350	9920	9920	9920	9920	0
199	20230906	154800	178287350	9920	9920	9920	9920	0
200	20230906	154700	178287350	9920	9920	9920	9920	0
201	20230906	154600	178287350	9920	9920	9920	9920	0
202	20230906	154500	178287350	9920	9920	9920	9920	0
203	20230906	154400	178287350	9920	9920	9920	9920	0
204	20230906	154300	178287350	9920	9920	9920	9920	0
205	20230906	154200	178287350	9920	9920	9920	9920	0
206	20230906	154100	178287350	9920	9920	9920	9920	0
207	20230906	154000	178287350	9920	9920	9920	9920	0
208	20230906	153900	178287350	9920	9920	9920	9920	0
209	20230906	153800	178287350	9920	9920	9920	9920	0
210	20230906	153700	178287350	9920	9920	9920	9920	0
211	20230906	153600	178287350	9920	9920	9920	9920	0
212	20230906	153500	178287350	9920	9920	9920	9920	150
213	20230906	153400	178287350	9920	9920	9920	9920	0
214	20230906	153300	178287350	9920	9920	9920	9920	0
215	20230906	153200	178287350	9920	9920	9920	9920	0
216	20230906	153100	178287350	9920	9920	9920	9920	0
217	20230906	153000	178287350	9920	9920	9920	9920	150
218	20230906	152900	176799350	9920	9920	9920	9920	0
219	20230906	152800	176799350	9920	9920	9920	9920	0
220	20230906	152700	176799350	9920	9920	9920	9920	0
221	20230906	152600	176799350	9920	9920	9920	9920	0
222	20230906	152500	176799350	9920	9920	9920	9920	0
223	20230906	152400	176799350	9920	9920	9920	9920	0
224	20230906	152300	176799350	9920	9920	9920	9920	0
225	20230906	152200	176799350	9920	9920	9920	9920	0
226	20230906	152100	176799350	9920	9920	9920	9920	0
227	20230906	152000	176799350	9920	9920	9920	9920	0
228	20230906	151900	176799350	9920	9920	9920	9910	97
229	20230906	151800	175837640	9920	9920	9920	9920	0
230	20230906	151700	175837640	9920	9920	9920	9920	1
231	20230906	151600	175827720	9920	9910	9920	9910	43
232	20230906	151500	175401580	9910	9920	9920	9910	103
233	20230906	151400	174380820	9910	9910	9910	9910	0
234	20230906	151300	174380820	9910	9920	9920	9910	83
235	20230906	151200	173558180	9920	9920	9920	9920	2
236	20230906	151100	173538340	9930	9930	9930	9930	1
237	20230906	151000	173528410	9920	9910	9920	9910	252
238	20230906	150900	171028960	9920	9920	9920	9920	0
239	20230906	150800	171028960	9920	9920	9920	9920	1
240	20230906	150700	171019040	9910	9910	9910	9910	45
241	20230906	150600	170573090	9910	9910	9910	9910	13
242	20230906	150500	170444260	9910	9910	9910	9910	69
243	20230906	150400	169760470	9910	9910	9910	9910	0
244	20230906	150300	169760470	9910	9910	9910	9910	71
245	20230906	150200	169056860	9920	9920	9920	9920	113
246	20230906	150100	167935900	9910	9920	9920	9910	195
247	20230906	150000	166002250	9910	9920	9920	9910	269
248	20230906	145900	163336440	9910	9910	9910	9910	0
249	20230906	145800	163336440	9910	9910	9910	9910	143
250	20230906	145700	161919310	9910	9910	9910	9910	156
251	20230906	145600	160373350	9910	9910	9910	9910	0
252	20230906	145500	160373350	9910	9910	9910	9910	112
253	20230906	145400	159263430	9930	9920	9930	9910	713
254	20230906	145300	152195540	9920	9920	9920	9920	100
255	20230906	145200	151203540	9920	9920	9920	9920	66
256	20230906	145100	150548820	9920	9920	9920	9920	14
257	20230906	145000	150409940	9920	9920	9920	9920	0
258	20230906	144900	150409940	9920	9920	9920	9920	0
259	20230906	144800	150409940	9920	9920	9920	9920	10
260	20230906	144700	150310740	9920	9920	9920	9920	0
261	20230906	144600	150310740	9920	9920	9920	9920	86
262	20230906	144500	149457620	9920	9920	9920	9920	5
263	20230906	144400	149408020	9920	9920	9920	9920	0
264	20230906	144300	149408020	9920	9920	9920	9920	0
265	20230906	144200	149408020	9920	9920	9920	9920	160
266	20230906	144100	147820820	9920	9920	9920	9920	4
267	20230906	144000	147781140	9920	9920	9920	9920	53
268	20230906	143900	147255380	9910	9910	9910	9910	53
269	20230906	143800	146730150	9930	9930	9930	9930	10
270	20230906	143700	146630850	9930	9910	9930	9910	211
271	20230906	143600	144538840	9930	9930	9930	9930	4
272	20230906	143500	144499120	9930	9930	9930	9930	5
273	20230906	143400	144449470	9930	9930	9930	9930	26
274	20230906	143300	144191290	9910	9920	9920	9910	209
275	20230906	143200	142118420	9920	9920	9920	9920	0
276	20230906	143100	142118420	9920	9920	9920	9920	19
277	20230906	143000	141929940	9920	9920	9920	9920	30
278	20230906	142900	141632340	9920	9920	9920	9920	0
279	20230906	142800	141632340	9920	9920	9920	9920	15
280	20230906	142700	141483540	9920	9920	9920	9920	0
281	20230906	142600	141483540	9920	9920	9920	9920	0
282	20230906	142500	141483540	9920	9920	9920	9920	0
283	20230906	142400	141483540	9920	9920	9920	9920	14
284	20230906	142300	141344660	9920	9920	9920	9920	0
285	20230906	142200	141344660	9920	9920	9920	9920	0
286	20230906	142100	141344660	9920	9920	9920	9920	19
287	20230906	142000	141156180	9920	9920	9920	9920	0
288	20230906	141900	141156180	9920	9920	9920	9920	0
289	20230906	141800	141156180	9920	9920	9920	9920	0
290	20230906	141700	141156180	9920	9920	9920	9920	19
291	20230906	141600	140967700	9940	9940	9940	9940	0
292	20230906	141500	140967700	9940	9940	9940	9940	0
293	20230906	141400	140967700	9940	9920	9940	9920	16
294	20230906	141300	140808960	9920	9920	9920	9920	0
295	20230906	141200	140808960	9920	9920	9930	9920	53
296	20230906	141100	140282880	9920	9920	9920	9920	0
297	20230906	141000	140282880	9920	9920	9920	9920	0
298	20230906	140900	140282880	9920	9920	9920	9920	0
299	20230906	140800	140282880	9920	9920	9920	9920	0
300	20230906	140700	140282880	9920	9920	9920	9920	6
301	20230906	140600	140223360	9920	9920	9920	9920	0
302	20230906	140500	140223360	9920	9920	9920	9920	0
303	20230906	140400	140223360	9920	9930	9930	9920	466
304	20230906	140300	135596970	9930	9930	9930	9930	0
305	20230906	140200	135596970	9930	9930	9930	9930	0
306	20230906	140100	135596970	9930	9930	9930	9930	0
307	20230906	140000	135596970	9930	9930	9930	9930	0
308	20230906	135900	135596970	9930	9930	9930	9930	1
309	20230906	135800	135587040	9930	9930	9930	9930	0
310	20230906	135700	135587040	9930	9930	9930	9930	0
311	20230906	135600	135587040	9930	9930	9930	9930	339
312	20230906	135500	132220770	9940	9940	9940	9940	0
313	20230906	135400	132220770	9940	9940	9940	9940	0
314	20230906	135300	132220770	9940	9940	9940	9940	1
315	20230906	135200	132210830	9940	9920	9940	9920	11
316	20230906	135100	132101690	9920	9920	9920	9920	0
317	20230906	135000	132101690	9920	9920	9920	9920	0
318	20230906	134900	132101690	9920	9920	9920	9920	0
319	20230906	134800	132101690	9920	9920	9920	9920	10
320	20230906	134700	132002490	9920	9920	9920	9920	0
321	20230906	134600	132002490	9920	9920	9920	9920	0
322	20230906	134500	132002490	9920	9920	9920	9920	39
323	20230906	134400	131615610	9940	9940	9940	9940	0
324	20230906	134300	131615610	9940	9940	9940	9940	0
325	20230906	134200	131615610	9940	9940	9940	9940	1
326	20230906	134100	131605670	9920	9920	9920	9920	67
327	20230906	134000	130941030	9910	9910	9910	9910	0
328	20230906	133900	130941030	9910	9910	9910	9910	101
329	20230906	133800	129940120	9910	9920	9920	9910	103
330	20230906	133700	128919190	9920	9920	9920	9920	0
331	20230906	133600	128919190	9920	9920	9920	9920	0
332	20230906	133500	128919190	9920	9920	9920	9920	0
333	20230906	133400	128919190	9920	9920	9920	9920	0
334	20230906	133300	128919190	9920	9920	9920	9920	10
335	20230906	133200	128819990	9940	9940	9940	9940	0
336	20230906	133100	128819990	9940	9940	9940	9940	0
337	20230906	133000	128819990	9940	9940	9940	9940	0
338	20230906	132900	128819990	9940	9940	9940	9940	0
339	20230906	132800	128819990	9940	9940	9940	9940	0
340	20230906	132700	128819990	9940	9940	9940	9940	0
341	20230906	132600	128819990	9940	9940	9940	9940	1
342	20230906	132500	128810050	9940	9940	9940	9940	0
343	20230906	132400	128810050	9940	9940	9940	9940	0
344	20230906	132300	128810050	9940	9940	9940	9940	0
345	20230906	132200	128810050	9940	9940	9940	9940	0
346	20230906	132100	128810050	9940	9910	9940	9910	211
347	20230906	132000	126715710	9910	9910	9910	9910	0
348	20230906	131900	126715710	9910	9910	9910	9910	0
349	20230906	131800	126715710	9910	9920	9920	9910	490
350	20230906	131700	121855270	9920	9920	9920	9920	0
351	20230906	131600	121855270	9920	9920	9920	9920	9
352	20230906	131500	121765990	9920	9920	9920	9920	0
353	20230906	131400	121765990	9920	9920	9920	9920	0
354	20230906	131300	121765990	9920	9920	9920	9920	0
355	20230906	131200	121765990	9920	9920	9920	9920	10
356	20230906	131100	121666790	9920	9920	9920	9920	3
357	20230906	131000	121637030	9910	9910	9910	9910	0
358	20230906	130900	121637030	9910	9910	9910	9910	50
359	20230906	130800	121141530	9910	9910	9910	9910	122
360	20230906	130700	119932510	9910	9910	9910	9910	0
361	20230906	130600	119932510	9910	9910	9910	9910	0
362	20230906	130500	119932510	9910	9910	9910	9910	42
363	20230906	130400	119516290	9920	9920	9920	9920	0
364	20230906	130300	119516290	9920	9920	9920	9920	1
365	20230906	130200	119506370	9910	9910	9910	9910	0
366	20230906	130100	119506370	9910	9910	9910	9910	53
367	20230906	130000	118981140	9920	9920	9920	9920	136
368	20230906	125900	117632020	9920	9920	9920	9920	0
369	20230906	125800	117632020	9920	9920	9920	9920	0
370	20230906	125700	117632020	9920	9920	9920	9920	0
371	20230906	125600	117632020	9920	9920	9920	9920	0
372	20230906	125500	117632020	9920	9920	9920	9920	0
373	20230906	125400	117632020	9920	9930	9930	9920	26
374	20230906	125300	117373970	9920	9920	9920	9920	0
375	20230906	125200	117373970	9920	9920	9920	9920	0
376	20230906	125100	117373970	9920	9920	9920	9920	0
377	20230906	125000	117373970	9920	9920	9920	9920	0
378	20230906	124900	117373970	9920	9920	9920	9920	0
379	20230906	124800	117373970	9920	9920	9920	9920	0
380	20230906	124700	117373970	9920	9920	9920	9920	0
381	20230906	124600	117373970	9920	9920	9920	9920	37
382	20230906	124500	117006930	9950	9950	9950	9950	1
383	20230906	124400	116996980	9950	9950	9950	9950	0
384	20230906	124300	116996980	9950	9950	9950	9950	1
385	20230906	124200	116987030	9950	9950	9950	9950	0
386	20230906	124100	116987030	9950	9950	9950	9950	15
387	20230906	124000	116837780	9940	9920	9940	9900	1539
388	20230906	123900	101587600	9920	9920	9920	9920	9
389	20230906	123800	101498320	9920	9920	9920	9920	0
390	20230906	123700	101498320	9920	9920	9920	9920	1
391	20230906	123600	101488400	9930	9930	9930	9930	23
392	20230906	123500	101260010	9920	9920	9920	9920	0
393	20230906	123400	101260010	9920	9920	9920	9920	170
394	20230906	123300	99573610	9920	9920	9920	9920	10
395	20230906	123200	99474410	9930	9930	9930	9930	0
396	20230906	123100	99474410	9930	9930	9930	9930	2
397	20230906	123000	99454550	9930	9930	9930	9930	0
398	20230906	122900	99454550	9930	9930	9930	9930	0
399	20230906	122800	99454550	9930	9930	9930	9930	0
400	20230906	122700	99454550	9930	9930	9930	9930	0
401	20230906	122600	99454550	9930	9930	9930	9930	0
402	20230906	122500	99454550	9930	9930	9930	9930	0
403	20230906	122400	99454550	9930	9930	9930	9930	0
404	20230906	122300	99454550	9930	9930	9930	9930	0
405	20230906	122200	99454550	9930	9930	9930	9930	0
406	20230906	122100	99454550	9930	9930	9930	9930	0
407	20230906	122000	99454550	9930	9930	9930	9930	0
408	20230906	121900	99454550	9930	9930	9930	9930	0
409	20230906	121800	99454550	9930	9930	9930	9930	0
410	20230906	121700	99454550	9930	9930	9930	9930	0
411	20230906	121600	99454550	9930	9930	9930	9930	0
412	20230906	121500	99454550	9930	9930	9930	9930	0
413	20230906	121400	99454550	9930	9930	9930	9930	0
414	20230906	121300	99454550	9930	9930	9930	9930	0
415	20230906	121200	99454550	9930	9930	9930	9930	0
416	20230906	121100	99454550	9930	9930	9930	9930	0
417	20230906	121000	99454550	9930	9930	9930	9930	0
418	20230906	120900	99454550	9930	9930	9930	9930	0
419	20230906	120800	99454550	9930	9930	9930	9930	0
420	20230906	120700	99454550	9930	9930	9930	9930	384
421	20230906	120600	95641430	9930	9930	9930	9930	68
422	20230906	120500	94966190	9930	9930	9930	9930	0
423	20230906	120400	94966190	9930	9930	9930	9930	0
424	20230906	120300	94966190	9930	9930	9930	9930	0
425	20230906	120200	94966190	9930	9930	9930	9930	23
426	20230906	120100	94737800	9910	9910	9910	9910	0
427	20230906	120000	94737800	9910	9910	9910	9910	0
428	20230906	115900	94737800	9910	9910	9910	9910	0
429	20230906	115800	94737800	9910	9910	9910	9910	0
430	20230906	115700	94737800	9910	9910	9910	9910	0
431	20230906	115600	94737800	9910	9910	9910	9910	0
432	20230906	115500	94737800	9910	9910	9910	9910	1
433	20230906	115400	94727890	9910	9920	9920	9910	658
434	20230906	115300	88206870	9930	9930	9930	9930	0
435	20230906	115200	88206870	9930	9930	9930	9930	0
436	20230906	115100	88206870	9930	9930	9930	9930	0
437	20230906	115000	88206870	9930	9930	9930	9930	1
438	20230906	114900	88196940	9930	9930	9930	9930	100
439	20230906	114800	87203940	9930	9930	9930	9930	0
440	20230906	114700	87203940	9930	9930	9930	9930	0
441	20230906	114600	87203940	9930	9930	9930	9930	0
442	20230906	114500	87203940	9930	9910	9930	9910	106
443	20230906	114400	86151480	9930	9930	9930	9930	60
444	20230906	114300	85555680	9930	9930	9930	9930	1
445	20230906	114200	85545750	9930	9930	9930	9910	8
446	20230906	114100	85466410	9950	9950	9950	9950	8
447	20230906	114000	85386810	9910	9930	9930	9910	33
448	20230906	113900	85059700	9950	9950	9950	9950	10
449	20230906	113800	84960200	9930	9930	9930	9930	50
450	20230906	113700	84463700	9930	9930	9930	9930	0
451	20230906	113600	84463700	9930	9930	9930	9930	0
452	20230906	113500	84463700	9930	9930	9930	9930	0
453	20230906	113400	84463700	9930	9930	9930	9930	0
454	20230906	113300	84463700	9930	9930	9930	9930	0
455	20230906	113200	84463700	9930	9930	9930	9930	0
456	20230906	113100	84463700	9930	9930	9930	9930	0
457	20230906	113000	84463700	9930	9930	9930	9930	0
458	20230906	112900	84463700	9930	9930	9930	9930	0
459	20230906	112800	84463700	9930	9940	9940	9930	11
460	20230906	112700	84354370	9930	9930	9930	9930	0
461	20230906	112600	84354370	9930	9930	9930	9930	0
462	20230906	112500	84354370	9930	9930	9930	9930	88
463	20230906	112400	83480530	9940	9930	9940	9930	37
464	20230906	112300	83113020	9940	9940	9940	9940	0
465	20230906	112200	83113020	9940	9940	9940	9940	0
466	20230906	112100	83113020	9940	9940	9940	9940	0
467	20230906	112000	83113020	9940	9940	9940	9940	0
468	20230906	111900	83113020	9940	9940	9940	9940	0
469	20230906	111800	83113020	9940	9940	9940	9940	3
470	20230906	111700	83083200	9940	9940	9940	9940	0
471	20230906	111600	83083200	9940	9930	9940	9930	4
472	20230906	111500	83043450	9910	9910	9910	9910	508
473	20230906	111400	78009170	9910	9910	9910	9910	4
474	20230906	111300	77969530	9910	9900	9910	9900	125
475	20230906	111200	76732020	9900	9900	9900	9900	0
476	20230906	111100	76732020	9900	9900	9900	9900	0
477	20230906	111000	76732020	9900	9900	9900	9900	20
478	20230906	110900	76534020	9900	9900	9900	9900	66
479	20230906	110800	75880620	9910	9910	9910	9910	2
480	20230906	110700	75860800	9910	9910	9910	9910	1
481	20230906	110600	75850890	9910	9910	9910	9910	9
482	20230906	110500	75761700	9910	9910	9910	9910	5
483	20230906	110400	75712150	9910	9920	9920	9910	6
484	20230906	110300	75652640	9930	9930	9930	9930	1
485	20230906	110200	75642710	9930	9930	9930	9930	0
486	20230906	110100	75642710	9930	9930	9930	9930	0
487	20230906	110000	75642710	9930	9930	9930	9930	2
488	20230906	105900	75622850	9900	9900	9900	9900	0
489	20230906	105800	75622850	9900	9900	9900	9900	0
490	20230906	105700	75622850	9900	9900	9900	9900	0
491	20230906	105600	75622850	9900	9900	9900	9900	0
492	20230906	105500	75622850	9900	9900	9900	9900	1
493	20230906	105400	75612950	9900	9940	9940	9900	41
494	20230906	105300	75207010	9940	9940	9940	9940	0
495	20230906	105200	75207010	9940	9940	9940	9940	12
496	20230906	105100	75087730	9940	9940	9940	9940	0
497	20230906	105000	75087730	9940	9940	9940	9940	176
498	20230906	104900	73338290	9920	9920	9920	9900	6
499	20230906	104800	73278850	9920	9920	9920	9920	0
500	20230906	104700	73278850	9920	9920	9920	9920	127
501	20230906	104600	72019010	9930	9940	9940	9930	52
502	20230906	104500	71502600	9940	9940	9940	9940	111
503	20230906	104400	70399260	9930	9930	9930	9930	0
504	20230906	104300	70399260	9930	9930	9930	9930	47
505	20230906	104200	69932550	9940	9940	9940	9940	1
506	20230906	104100	69922610	9940	9940	9940	9940	3
507	20230906	104000	69892790	9940	9940	9940	9940	0
508	20230906	103900	69892790	9940	9930	9940	9920	11
509	20230906	103800	69783580	9940	9940	9940	9940	1
510	20230906	103700	69773640	9940	9940	9940	9940	0
511	20230906	103600	69773640	9940	9940	9940	9940	1
512	20230906	103500	69763700	9940	9940	9940	9940	131
513	20230906	103400	68461560	9940	9940	9940	9940	0
514	20230906	103300	68461560	9940	9940	9940	9940	0
515	20230906	103200	68461560	9940	9940	9940	9940	0
516	20230906	103100	68461560	9940	9940	9940	9940	0
517	20230906	103000	68461560	9940	9940	9940	9940	0
518	20230906	102900	68461560	9940	9940	9940	9940	6
519	20230906	102800	68401920	9940	9940	9940	9940	0
520	20230906	102700	68401920	9940	9940	9940	9940	121
521	20230906	102600	67199180	9940	9940	9940	9940	0
522	20230906	102500	67199180	9940	9940	9940	9940	0
523	20230906	102400	67199180	9940	9940	9940	9940	2
524	20230906	102300	67179300	9890	9890	9890	9890	0
525	20230906	102200	67179300	9890	9890	9890	9890	0
526	20230906	102100	67179300	9890	9890	9890	9890	0
527	20230906	102000	67179300	9890	9900	9900	9890	100
528	20230906	101900	66189400	9940	9940	9940	9940	0
529	20230906	101800	66189400	9940	9940	9940	9940	1
530	20230906	101700	66179460	9900	9900	9900	9900	1
531	20230906	101600	66169560	9940	9940	9940	9940	0
532	20230906	101500	66169560	9940	9940	9940	9940	4
533	20230906	101400	66129800	9940	9940	9940	9940	0
534	20230906	101300	66129800	9940	9940	9940	9940	0
535	20230906	101200	66129800	9940	9940	9940	9940	0
536	20230906	101100	66129800	9940	9940	9940	9940	2
537	20230906	101000	66109920	9890	9890	9890	9890	0
538	20230906	100900	66109920	9890	9890	9890	9890	30
539	20230906	100800	65813220	9900	9920	9920	9900	805
540	20230906	100700	57842040	9920	9920	9920	9920	0
541	20230906	100600	57842040	9920	9920	9920	9920	365
542	20230906	100500	54221240	9930	9930	9930	9930	0
543	20230906	100400	54221240	9930	9940	9940	9930	257
544	20230906	100300	51669200	9930	9930	9930	9930	0
545	20230906	100200	51669200	9930	9930	9930	9930	140
546	20230906	100100	50279000	9930	9940	9940	9930	33
547	20230906	100000	49951280	9940	9940	9940	9940	2
548	20230906	095900	49931400	9940	9940	9940	9940	0
549	20230906	095800	49931400	9940	9940	9940	9940	1
550	20230906	095700	49921460	9940	9940	9940	9940	0
551	20230906	095600	49921460	9940	9940	9940	9940	104
552	20230906	095500	48887700	9950	9950	9950	9950	1
553	20230906	095400	48877750	9950	9950	9950	9950	0
554	20230906	095300	48877750	9950	9950	9950	9950	0
555	20230906	095200	48877750	9950	9950	9950	9950	1
556	20230906	095100	48867800	9940	9940	9940	9940	0
557	20230906	095000	48867800	9940	9960	9960	9940	110
558	20230906	094900	47774380	9950	9950	9950	9950	2
559	20230906	094800	47754480	9960	9960	9960	9960	2
560	20230906	094700	47734560	9950	9950	9950	9950	1
561	20230906	094600	47724610	9940	9940	9940	9940	0
562	20230906	094500	47724610	9940	9940	9940	9940	0
563	20230906	094400	47724610	9940	9940	9940	9940	0
564	20230906	094300	47724610	9940	9940	9940	9940	2
565	20230906	094200	47704730	9950	9950	9950	9950	1
566	20230906	094100	47694780	9960	9960	9960	9960	2
567	20230906	094000	47674860	9960	9960	9960	9960	0
568	20230906	093900	47674860	9960	9960	9960	9960	0
569	20230906	093800	47674860	9960	9960	9960	9960	5
570	20230906	093700	47625060	9960	9960	9960	9960	11
571	20230906	093600	47515500	9960	9960	9960	9960	1
572	20230906	093500	47505540	9890	9960	9960	9890	171
573	20230906	093400	45812140	9960	9910	9960	9900	102
574	20230906	093300	44801470	9970	9950	9970	9920	272
575	20230906	093200	42102280	9970	9950	9970	9950	16
576	20230906	093100	41943000	9970	9960	9970	9960	16
577	20230906	093000	41783630	9970	9960	9970	9960	151
578	20230906	092900	40278460	9960	9960	9960	9960	0
579	20230906	092800	40278460	9960	9960	9960	9960	7
580	20230906	092700	40208740	9960	9960	9960	9960	1
581	20230906	092600	40198780	9970	9970	9970	9970	0
582	20230906	092500	40198780	9970	9970	9970	9970	0
583	20230906	092400	40198780	9970	9970	9970	9970	2
584	20230906	092300	40178840	9970	9970	9970	9970	10
585	20230906	092200	40079140	9970	9970	9970	9970	0
586	20230906	092100	40079140	9970	9970	9970	9970	1
587	20230906	092000	40069170	9970	9970	9970	9970	1
588	20230906	091900	40059200	9970	9970	9970	9970	1
589	20230906	091800	40049230	9970	9970	9970	9970	5
590	20230906	091700	39999380	9970	9970	9970	9970	0
591	20230906	091600	39999380	9970	9970	9970	9970	0
592	20230906	091500	39999380	9970	9970	9970	9970	1
593	20230906	091400	39989410	9970	9980	9980	9970	13
594	20230906	091300	39859780	9970	9970	9970	9970	63
595	20230906	091200	39231670	9970	9970	9970	9970	18
596	20230906	091100	39052210	9910	9910	9910	9910	0
597	20230906	091000	39052210	9910	9970	9970	9910	37
598	20230906	090900	38685420	9910	9910	9910	9910	24
599	20230906	090800	38447580	9980	9980	9980	9900	563
600	20230906	090700	32860320	9980	9980	9980	9980	0
601	20230906	090600	32860320	9980	9900	9980	9860	787
602	20230906	090500	25073790	9920	9920	9920	9920	129
603	20230906	090400	23794110	9920	9940	9940	9900	1329
604	20230906	090300	10632590	9940	9960	9960	9940	718
605	20230906	090200	3486790	10010	10010	10010	10010	0
606	20230906	090100	3486790	10010	10000	10010	10000	16
607	20230906	090000	3326690	9960	9960	9970	9960	334