KissMeData/044820/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	191700	61255280	9700	9700	9700	9700	604
3	20230921	191600	61255280	9700	9700	9700	9700	0
4	20230921	191500	61255280	9700	9700	9700	9700	0
5	20230921	191400	61255280	9700	9700	9700	9700	0
6	20230921	191300	61255280	9700	9700	9700	9700	0
7	20230921	191200	61255280	9700	9700	9700	9700	0
8	20230921	191100	61255280	9700	9700	9700	9700	0
9	20230921	191000	61255280	9700	9700	9700	9700	0
10	20230921	190900	61255280	9700	9700	9700	9700	0
11	20230921	190800	61255280	9700	9700	9700	9700	0
12	20230921	190700	61255280	9700	9700	9700	9700	0
13	20230921	190600	61255280	9700	9700	9700	9700	0
14	20230921	190500	61255280	9700	9700	9700	9700	0
15	20230921	190400	61255280	9700	9700	9700	9700	0
16	20230921	190300	61255280	9700	9700	9700	9700	0
17	20230921	190200	61255280	9700	9700	9700	9700	0
18	20230921	190100	61255280	9700	9700	9700	9700	0
19	20230921	190000	61255280	9700	9700	9700	9700	0
20	20230921	185900	61255280	9700	9700	9700	9700	0
21	20230921	185800	61255280	9700	9700	9700	9700	0
22	20230921	185700	61255280	9700	9700	9700	9700	0
23	20230921	185600	61255280	9700	9700	9700	9700	0
24	20230921	185500	61255280	9700	9700	9700	9700	0
25	20230921	185400	61255280	9700	9700	9700	9700	0
26	20230921	185300	61255280	9700	9700	9700	9700	0
27	20230921	185200	61255280	9700	9700	9700	9700	0
28	20230921	185100	61255280	9700	9700	9700	9700	0
29	20230921	185000	61255280	9700	9700	9700	9700	0
30	20230921	184900	61255280	9700	9700	9700	9700	0
31	20230921	184800	61255280	9700	9700	9700	9700	0
32	20230921	184700	61255280	9700	9700	9700	9700	604
33	20230921	184600	61255280	9700	9700	9700	9700	0
34	20230921	184500	61255280	9700	9700	9700	9700	0
35	20230921	184400	61255280	9700	9700	9700	9700	0
36	20230921	184300	61255280	9700	9700	9700	9700	0
37	20230921	184200	61255280	9700	9700	9700	9700	0
38	20230921	184100	61255280	9700	9700	9700	9700	0
39	20230921	184000	61255280	9700	9700	9700	9700	0
40	20230921	183900	61255280	9700	9700	9700	9700	0
41	20230921	183800	61255280	9700	9700	9700	9700	0
42	20230921	183700	61255280	9700	9700	9700	9700	0
43	20230921	183600	61255280	9700	9700	9700	9700	0
44	20230921	183500	61255280	9700	9700	9700	9700	0
45	20230921	183400	61255280	9700	9700	9700	9700	0
46	20230921	183300	61255280	9700	9700	9700	9700	0
47	20230921	183200	61255280	9700	9700	9700	9700	0
48	20230921	183100	61255280	9700	9700	9700	9700	0
49	20230921	183000	61255280	9700	9700	9700	9700	0
50	20230921	182900	61255280	9700	9700	9700	9700	0
51	20230921	182800	61255280	9700	9700	9700	9700	0
52	20230921	182700	61255280	9700	9700	9700	9700	0
53	20230921	182600	61255280	9700	9700	9700	9700	0
54	20230921	182500	61255280	9700	9700	9700	9700	0
55	20230921	182400	61255280	9700	9700	9700	9700	0
56	20230921	182300	61255280	9700	9700	9700	9700	0
57	20230921	182200	61255280	9700	9700	9700	9700	0
58	20230921	182100	61255280	9700	9700	9700	9700	0
59	20230921	182000	61255280	9700	9700	9700	9700	0
60	20230921	181900	61255280	9700	9700	9700	9700	0
61	20230921	181800	61255280	9700	9700	9700	9700	0
62	20230921	181700	61255280	9700	9700	9700	9700	604
63	20230921	181600	61255280	9700	9700	9700	9700	0
64	20230921	181500	61255280	9700	9700	9700	9700	0
65	20230921	181400	61255280	9700	9700	9700	9700	0
66	20230921	181300	61255280	9700	9700	9700	9700	0
67	20230921	181200	61255280	9700	9700	9700	9700	0
68	20230921	181100	61255280	9700	9700	9700	9700	0
69	20230921	181000	61255280	9700	9700	9700	9700	0
70	20230921	180900	61255280	9700	9700	9700	9700	0
71	20230921	180800	61255280	9700	9700	9700	9700	0
72	20230921	180700	61255280	9700	9700	9700	9700	0
73	20230921	180600	61255280	9700	9700	9700	9700	0
74	20230921	180500	61255280	9700	9700	9700	9700	0
75	20230921	180400	61255280	9700	9700	9700	9700	0
76	20230921	180300	61255280	9700	9700	9700	9700	0
77	20230921	180200	61255280	9700	9700	9700	9700	0
78	20230921	180100	61255280	9700	9700	9700	9700	0
79	20230921	180000	61255280	9700	9700	9700	9700	0
80	20230921	175900	61255280	9700	9700	9700	9700	0
81	20230921	175800	61255280	9700	9700	9700	9700	0
82	20230921	175700	61255280	9700	9700	9700	9700	0
83	20230921	175600	61255280	9700	9700	9700	9700	0
84	20230921	175500	61255280	9700	9700	9700	9700	0
85	20230921	175400	61255280	9700	9700	9700	9700	0
86	20230921	175300	61255280	9700	9700	9700	9700	0
87	20230921	175200	61255280	9700	9700	9700	9700	0
88	20230921	175100	61255280	9700	9700	9700	9700	0
89	20230921	175000	61255280	9700	9700	9700	9700	0
90	20230921	174900	61255280	9700	9700	9700	9700	0
91	20230921	174800	61255280	9700	9700	9700	9700	0
92	20230921	174700	61255280	9700	9700	9700	9700	604
93	20230921	174600	61255280	9700	9700	9700	9700	0
94	20230921	174500	61255280	9700	9700	9700	9700	0
95	20230921	174400	61255280	9700	9700	9700	9700	0
96	20230921	174300	61255280	9700	9700	9700	9700	0
97	20230921	174200	61255280	9700	9700	9700	9700	0
98	20230921	174100	61255280	9700	9700	9700	9700	0
99	20230921	174000	61255280	9700	9700	9700	9700	0
100	20230921	173900	61255280	9700	9700	9700	9700	0
101	20230921	173800	61255280	9700	9700	9700	9700	0
102	20230921	173700	61255280	9700	9700	9700	9700	0
103	20230921	173600	61255280	9700	9700	9700	9700	0
104	20230921	173500	61255280	9700	9700	9700	9700	0
105	20230921	173400	61255280	9700	9700	9700	9700	0
106	20230921	173300	61255280	9700	9700	9700	9700	0
107	20230921	173200	61255280	9700	9700	9700	9700	0
108	20230921	173100	61255280	9700	9700	9700	9700	0
109	20230921	173000	61255280	9700	9700	9700	9700	0
110	20230921	172900	61255280	9700	9700	9700	9700	0
111	20230921	172800	61255280	9700	9700	9700	9700	0
112	20230921	172700	61255280	9700	9700	9700	9700	0
113	20230921	172600	61255280	9700	9700	9700	9700	0
114	20230921	172500	61255280	9700	9700	9700	9700	0
115	20230921	172400	61255280	9700	9700	9700	9700	0
116	20230921	172300	61255280	9700	9700	9700	9700	0
117	20230921	172200	61255280	9700	9700	9700	9700	0
118	20230921	172100	61255280	9700	9700	9700	9700	0
119	20230921	172000	61255280	9700	9700	9700	9700	0
120	20230921	171900	61255280	9700	9700	9700	9700	0
121	20230921	171800	61255280	9700	9700	9700	9700	0
122	20230921	171700	61255280	9700	9700	9700	9700	604
123	20230921	171600	61255280	9700	9700	9700	9700	0
124	20230921	171500	61255280	9700	9700	9700	9700	0
125	20230921	171400	61255280	9700	9700	9700	9700	0
126	20230921	171300	61255280	9700	9700	9700	9700	0
127	20230921	171200	61255280	9700	9700	9700	9700	0
128	20230921	171100	61255280	9700	9700	9700	9700	0
129	20230921	171000	61255280	9700	9700	9700	9700	0
130	20230921	170900	61255280	9700	9700	9700	9700	0
131	20230921	170800	61255280	9700	9700	9700	9700	0
132	20230921	170700	61255280	9700	9700	9700	9700	0
133	20230921	170600	61255280	9700	9700	9700	9700	0
134	20230921	170500	61255280	9700	9700	9700	9700	0
135	20230921	170400	61255280	9700	9700	9700	9700	0
136	20230921	170300	61255280	9700	9700	9700	9700	0
137	20230921	170200	61255280	9700	9700	9700	9700	0
138	20230921	170100	61255280	9700	9700	9700	9700	0
139	20230921	170000	61255280	9700	9700	9700	9700	0
140	20230921	165900	61255280	9700	9700	9700	9700	0
141	20230921	165800	61255280	9700	9700	9700	9700	0
142	20230921	165700	61255280	9700	9700	9700	9700	0
143	20230921	165600	61255280	9700	9700	9700	9700	0
144	20230921	165500	61255280	9700	9700	9700	9700	0
145	20230921	165400	61255280	9700	9700	9700	9700	0
146	20230921	165300	61255280	9700	9700	9700	9700	0
147	20230921	165200	61255280	9700	9700	9700	9700	0
148	20230921	165100	61255280	9700	9700	9700	9700	0
149	20230921	165000	61255280	9700	9700	9700	9700	0
150	20230921	164900	61255280	9700	9700	9700	9700	0
151	20230921	164800	61255280	9700	9700	9700	9700	0
152	20230921	164700	61255280	9700	9700	9700	9700	604
153	20230921	164600	61255280	9700	9700	9700	9700	0
154	20230921	164500	61255280	9700	9700	9700	9700	0
155	20230921	164400	61255280	9700	9700	9700	9700	0
156	20230921	164300	61255280	9700	9700	9700	9700	0
157	20230921	164200	61255280	9700	9700	9700	9700	0
158	20230921	164100	61255280	9700	9700	9700	9700	0
159	20230921	164000	61255280	9700	9700	9700	9700	0
160	20230921	163900	61255280	9700	9700	9700	9700	0
161	20230921	163800	61255280	9700	9700	9700	9700	0
162	20230921	163700	61255280	9700	9700	9700	9700	0
163	20230921	163600	61255280	9700	9700	9700	9700	0
164	20230921	163500	61255280	9700	9700	9700	9700	0
165	20230921	163400	61255280	9700	9700	9700	9700	0
166	20230921	163300	61255280	9700	9700	9700	9700	0
167	20230921	163200	61255280	9700	9700	9700	9700	0
168	20230921	163100	61255280	9700	9700	9700	9700	0
169	20230921	163000	61255280	9700	9700	9700	9700	0
170	20230921	162900	61255280	9700	9700	9700	9700	0
171	20230921	162800	61255280	9700	9700	9700	9700	0
172	20230921	162700	61255280	9700	9700	9700	9700	0
173	20230921	162600	61255280	9700	9700	9700	9700	0
174	20230921	162500	61255280	9700	9700	9700	9700	0
175	20230921	162400	61255280	9700	9700	9700	9700	0
176	20230921	162300	61255280	9700	9700	9700	9700	0
177	20230921	162200	61255280	9700	9700	9700	9700	0
178	20230921	162100	61255280	9700	9700	9700	9700	0
179	20230921	162000	61255280	9700	9700	9700	9700	0
180	20230921	161900	61255280	9700	9700	9700	9700	0
181	20230921	161800	61255280	9700	9700	9700	9700	0
182	20230921	161700	61255280	9700	9700	9700	9700	604
183	20230921	161600	61255280	9700	9700	9700	9700	0
184	20230921	161500	61255280	9700	9700	9700	9700	0
185	20230921	161400	61255280	9700	9700	9700	9700	0
186	20230921	161300	61255280	9700	9700	9700	9700	0
187	20230921	161200	61255280	9700	9700	9700	9700	0
188	20230921	161100	61255280	9700	9700	9700	9700	0
189	20230921	161000	61255280	9700	9700	9700	9700	0
190	20230921	160900	61255280	9700	9700	9700	9700	0
191	20230921	160800	61255280	9700	9700	9700	9700	0
192	20230921	160700	61255280	9700	9700	9700	9700	0
193	20230921	160600	61255280	9700	9700	9700	9700	0
194	20230921	160500	61255280	9700	9700	9700	9700	0
195	20230921	160400	61255280	9700	9700	9700	9700	0
196	20230921	160300	61255280	9700	9700	9700	9700	0
197	20230921	160200	61255280	9700	9700	9700	9700	0
198	20230921	160100	61255280	9700	9700	9700	9700	0
199	20230921	160000	61255280	9700	9700	9700	9700	0
200	20230921	155900	61255280	9700	9700	9700	9700	0
201	20230921	155800	61255280	9700	9700	9700	9700	0
202	20230921	155700	61255280	9700	9700	9700	9700	0
203	20230921	155600	61255280	9700	9700	9700	9700	0
204	20230921	155500	61255280	9700	9700	9700	9700	0
205	20230921	155400	61255280	9700	9700	9700	9700	0
206	20230921	155300	61255280	9700	9700	9700	9700	0
207	20230921	155200	61255280	9700	9700	9700	9700	0
208	20230921	155100	61255280	9700	9700	9700	9700	0
209	20230921	155000	61255280	9700	9700	9700	9700	0
210	20230921	154900	61255280	9700	9700	9700	9700	0
211	20230921	154800	61255280	9700	9700	9700	9700	0
212	20230921	154700	61255280	9700	9700	9700	9700	604
213	20230921	154600	61255280	9700	9700	9700	9700	0
214	20230921	154500	61255280	9700	9700	9700	9700	0
215	20230921	154400	61255280	9700	9700	9700	9700	0
216	20230921	154300	61255280	9700	9700	9700	9700	0
217	20230921	154200	61255280	9700	9700	9700	9700	0
218	20230921	154100	61255280	9700	9700	9700	9700	0
219	20230921	154000	61255280	9700	9700	9700	9700	0
220	20230921	153900	61255280	9700	9700	9700	9700	0
221	20230921	153800	61255280	9700	9700	9700	9700	0
222	20230921	153700	61255280	9700	9700	9700	9700	0
223	20230921	153600	61255280	9700	9700	9700	9700	0
224	20230921	153500	61255280	9700	9700	9700	9700	0
225	20230921	153400	61255280	9700	9700	9700	9700	0
226	20230921	153300	61255280	9700	9700	9700	9700	0
227	20230921	153200	61255280	9700	9700	9700	9700	0
228	20230921	153100	61255280	9700	9700	9700	9700	0
229	20230921	153000	61255280	9700	9700	9700	9700	604
230	20230921	152900	55396480	9800	9800	9800	9800	0
231	20230921	152800	55396480	9800	9800	9800	9800	0
232	20230921	152700	55396480	9800	9800	9800	9800	0
233	20230921	152600	55396480	9800	9800	9800	9800	0
234	20230921	152500	55396480	9800	9800	9800	9800	0
235	20230921	152400	55396480	9800	9800	9800	9800	0
236	20230921	152300	55396480	9800	9800	9800	9800	0
237	20230921	152200	55396480	9800	9800	9800	9800	0
238	20230921	152100	55396480	9800	9800	9800	9800	0
239	20230921	152000	55396480	9800	9800	9800	9800	0
240	20230921	151900	55396480	9800	9800	9800	9800	0
241	20230921	151800	55396480	9800	9800	9800	9800	0
242	20230921	151700	55396480	9800	9800	9800	9800	0
243	20230921	151600	55396480	9800	9800	9800	9800	0
244	20230921	151500	55396480	9800	9800	9800	9800	0
245	20230921	151400	55396480	9800	9800	9800	9800	0
246	20230921	151300	55396480	9800	9800	9800	9800	0
247	20230921	151200	55396480	9800	9800	9800	9800	0
248	20230921	151100	55396480	9800	9800	9800	9800	0
249	20230921	151000	55396480	9800	9800	9800	9800	0
250	20230921	150900	55396480	9800	9800	9800	9800	0
251	20230921	150800	55396480	9800	9800	9800	9800	0
252	20230921	150700	55396480	9800	9800	9800	9800	0
253	20230921	150600	55396480	9800	9800	9800	9800	0
254	20230921	150500	55396480	9800	9800	9800	9800	0
255	20230921	150400	55396480	9800	9800	9800	9800	0
256	20230921	150300	55396480	9800	9800	9800	9800	0
257	20230921	150200	55396480	9800	9800	9800	9800	0
258	20230921	150100	55396480	9800	9800	9800	9800	0
259	20230921	150000	55396480	9800	9800	9800	9800	0
260	20230921	145900	55396480	9800	9810	9810	9800	11
261	20230921	145800	55288670	9800	9800	9810	9800	12
262	20230921	145700	55171050	9750	9790	9790	9750	10
263	20230921	145600	55073290	9810	9810	9810	9810	0
264	20230921	145500	55073290	9810	9810	9810	9810	0
265	20230921	145400	55073290	9810	9810	9810	9810	0
266	20230921	145300	55073290	9810	9810	9810	9810	0
267	20230921	145200	55073290	9810	9810	9810	9810	0
268	20230921	145100	55073290	9810	9810	9810	9810	0
269	20230921	145000	55073290	9810	9810	9810	9810	0
270	20230921	144900	55073290	9810	9810	9810	9810	3
271	20230921	144800	55043860	9800	9800	9800	9800	1
272	20230921	144700	55034060	9790	9790	9790	9790	1
273	20230921	144600	55024270	9790	9790	9790	9790	1
274	20230921	144500	55014480	9800	9810	9810	9800	35
275	20230921	144400	54671470	9820	9820	9820	9820	0
276	20230921	144300	54671470	9820	9820	9820	9820	0
277	20230921	144200	54671470	9820	9820	9820	9820	0
278	20230921	144100	54671470	9820	9820	9820	9820	0
279	20230921	144000	54671470	9820	9820	9820	9820	28
280	20230921	143900	54396510	9870	9870	9870	9870	0
281	20230921	143800	54396510	9870	9870	9870	9870	0
282	20230921	143700	54396510	9870	9870	9870	9870	0
283	20230921	143600	54396510	9870	9870	9870	9870	0
284	20230921	143500	54396510	9870	9870	9870	9870	0
285	20230921	143400	54396510	9870	9870	9870	9870	0
286	20230921	143300	54396510	9870	9870	9870	9870	0
287	20230921	143200	54396510	9870	9870	9870	9870	0
288	20230921	143100	54396510	9870	9870	9870	9870	0
289	20230921	143000	54396510	9870	9870	9870	9870	0
290	20230921	142900	54396510	9870	9870	9870	9870	0
291	20230921	142800	54396510	9870	9870	9870	9870	0
292	20230921	142700	54396510	9870	9870	9870	9870	0
293	20230921	142600	54396510	9870	9870	9870	9870	0
294	20230921	142500	54396510	9870	9870	9870	9870	0
295	20230921	142400	54396510	9870	9870	9870	9870	0
296	20230921	142300	54396510	9870	9870	9870	9870	0
297	20230921	142200	54396510	9870	9870	9870	9870	0
298	20230921	142100	54396510	9870	9870	9870	9870	0
299	20230921	142000	54396510	9870	9870	9870	9870	0
300	20230921	141900	54396510	9870	9870	9870	9870	0
301	20230921	141800	54396510	9870	9860	9870	9860	3
302	20230921	141700	54366920	9850	9850	9850	9850	32
303	20230921	141600	54051720	9850	9850	9850	9850	0
304	20230921	141500	54051720	9850	9850	9850	9850	0
305	20230921	141400	54051720	9850	9850	9850	9850	0
306	20230921	141300	54051720	9850	9850	9850	9850	0
307	20230921	141200	54051720	9850	9850	9850	9850	0
308	20230921	141100	54051720	9850	9850	9850	9850	0
309	20230921	141000	54051720	9850	9850	9850	9850	1
310	20230921	140900	54041870	9850	9850	9850	9850	1
311	20230921	140800	54032020	9840	9840	9840	9840	0
312	20230921	140700	54032020	9840	9840	9840	9840	0
313	20230921	140600	54032020	9840	9840	9840	9840	0
314	20230921	140500	54032020	9840	9840	9840	9840	0
315	20230921	140400	54032020	9840	9830	9840	9830	113
316	20230921	140300	52920130	9840	9830	9840	9830	100
317	20230921	140200	51936460	9840	9840	9840	9840	0
318	20230921	140100	51936460	9840	9840	9840	9840	0
319	20230921	140000	51936460	9840	9840	9840	9840	0
320	20230921	135900	51936460	9840	9840	9840	9840	0
321	20230921	135800	51936460	9840	9840	9840	9840	0
322	20230921	135700	51936460	9840	9840	9840	9840	0
323	20230921	135600	51936460	9840	9840	9840	9840	0
324	20230921	135500	51936460	9840	9840	9840	9840	0
325	20230921	135400	51936460	9840	9840	9840	9840	0
326	20230921	135300	51936460	9840	9840	9840	9840	0
327	20230921	135200	51936460	9840	9840	9840	9840	1
328	20230921	135100	51926620	9820	9820	9820	9820	0
329	20230921	135000	51926620	9820	9810	9820	9810	40
330	20230921	134900	51534020	9810	9810	9810	9810	0
331	20230921	134800	51534020	9810	9810	9810	9810	0
332	20230921	134700	51534020	9810	9810	9810	9810	0
333	20230921	134600	51534020	9810	9810	9810	9810	0
334	20230921	134500	51534020	9810	9810	9810	9810	0
335	20230921	134400	51534020	9810	9810	9810	9810	0
336	20230921	134300	51534020	9810	9810	9810	9810	0
337	20230921	134200	51534020	9810	9810	9810	9810	0
338	20230921	134100	51534020	9810	9810	9810	9810	0
339	20230921	134000	51534020	9810	9810	9810	9810	0
340	20230921	133900	51534020	9810	9810	9810	9810	0
341	20230921	133800	51534020	9810	9810	9810	9810	0
342	20230921	133700	51534020	9810	9810	9810	9810	0
343	20230921	133600	51534020	9810	9810	9810	9810	0
344	20230921	133500	51534020	9810	9810	9810	9810	1
345	20230921	133400	51524210	9800	9800	9800	9800	0
346	20230921	133300	51524210	9800	9800	9800	9800	0
347	20230921	133200	51524210	9800	9800	9800	9800	0
348	20230921	133100	51524210	9800	9800	9800	9800	0
349	20230921	133000	51524210	9800	9800	9800	9800	0
350	20230921	132900	51524210	9800	9800	9800	9800	8
351	20230921	132800	51445810	9800	9800	9800	9800	0
352	20230921	132700	51445810	9800	9800	9800	9800	1
353	20230921	132600	51436010	9740	9740	9740	9740	0
354	20230921	132500	51436010	9740	9740	9740	9740	0
355	20230921	132400	51436010	9740	9740	9740	9740	0
356	20230921	132300	51436010	9740	9740	9740	9740	10
357	20230921	132200	51338610	9830	9830	9830	9830	0
358	20230921	132100	51338610	9830	9830	9830	9830	0
359	20230921	132000	51338610	9830	9830	9830	9830	0
360	20230921	131900	51338610	9830	9830	9830	9830	0
361	20230921	131800	51338610	9830	9830	9830	9830	0
362	20230921	131700	51338610	9830	9830	9830	9830	0
363	20230921	131600	51338610	9830	9830	9830	9830	1
364	20230921	131500	51328780	9830	9830	9830	9830	0
365	20230921	131400	51328780	9830	9830	9830	9830	0
366	20230921	131300	51328780	9830	9830	9830	9830	0
367	20230921	131200	51328780	9830	9830	9830	9830	0
368	20230921	131100	51328780	9830	9830	9830	9830	1
369	20230921	131000	51318950	9740	9750	9750	9740	6
370	20230921	130900	51260500	9720	9720	9720	9720	0
371	20230921	130800	51260500	9720	9720	9720	9720	0
372	20230921	130700	51260500	9720	9720	9720	9720	0
373	20230921	130600	51260500	9720	9720	9720	9720	0
374	20230921	130500	51260500	9720	9780	9860	9710	157
375	20230921	130400	49729830	9740	9740	9740	9740	0
376	20230921	130300	49729830	9740	9740	9740	9740	0
377	20230921	130200	49729830	9740	9740	9740	9740	0
378	20230921	130100	49729830	9740	9840	9840	9740	480
379	20230921	130000	45027280	9850	9900	9900	9850	509
380	20230921	125900	40008380	9910	9920	9920	9910	22
381	20230921	125800	39790240	9950	9950	9950	9950	0
382	20230921	125700	39790240	9950	9950	9950	9950	0
383	20230921	125600	39790240	9950	9950	9950	9950	0
384	20230921	125500	39790240	9950	9950	9950	9950	0
385	20230921	125400	39790240	9950	9950	9950	9950	0
386	20230921	125300	39790240	9950	9950	9950	9950	0
387	20230921	125200	39790240	9950	9950	9950	9950	0
388	20230921	125100	39790240	9950	9950	9950	9950	0
389	20230921	125000	39790240	9950	9950	9950	9950	0
390	20230921	124900	39790240	9950	9950	9950	9950	0
391	20230921	124800	39790240	9950	9950	9950	9950	0
392	20230921	124700	39790240	9950	9950	9950	9950	0
393	20230921	124600	39790240	9950	9950	9950	9950	0
394	20230921	124500	39790240	9950	9950	9950	9950	0
395	20230921	124400	39790240	9950	9950	9950	9950	0
396	20230921	124300	39790240	9950	9950	9950	9950	0
397	20230921	124200	39790240	9950	9950	9950	9950	0
398	20230921	124100	39790240	9950	9950	9950	9950	0
399	20230921	124000	39790240	9950	9950	9950	9950	0
400	20230921	123900	39790240	9950	9950	9950	9950	0
401	20230921	123800	39790240	9950	9950	9950	9950	0
402	20230921	123700	39790240	9950	9950	9950	9950	0
403	20230921	123600	39790240	9950	9950	9950	9950	0
404	20230921	123500	39790240	9950	9950	9950	9950	0
405	20230921	123400	39790240	9950	9950	9950	9950	0
406	20230921	123300	39790240	9950	9950	9950	9950	0
407	20230921	123200	39790240	9950	9950	9950	9950	0
408	20230921	123100	39790240	9950	9950	9950	9950	0
409	20230921	123000	39790240	9950	9950	9950	9950	0
410	20230921	122900	39790240	9950	9950	9950	9950	0
411	20230921	122800	39790240	9950	9950	9950	9950	13
412	20230921	122700	39660890	9950	9950	9950	9950	0
413	20230921	122600	39660890	9950	9950	9950	9950	0
414	20230921	122500	39660890	9950	9950	9950	9950	0
415	20230921	122400	39660890	9950	9950	9950	9950	0
416	20230921	122300	39660890	9950	9950	9950	9950	0
417	20230921	122200	39660890	9950	9950	9950	9950	0
418	20230921	122100	39660890	9950	9950	9950	9950	0
419	20230921	122000	39660890	9950	9950	9950	9950	1
420	20230921	121900	39650940	9920	9930	9930	9920	113
421	20230921	121800	38529280	9960	9960	9960	9960	0
422	20230921	121700	38529280	9960	9960	9960	9960	0
423	20230921	121600	38529280	9960	9960	9960	9960	1
424	20230921	121500	38519320	9960	9960	9960	9960	0
425	20230921	121400	38519320	9960	9960	9960	9960	0
426	20230921	121300	38519320	9960	9960	9960	9960	0
427	20230921	121200	38519320	9960	9960	9960	9960	0
428	20230921	121100	38519320	9960	9960	9960	9960	0
429	20230921	121000	38519320	9960	9960	9960	9960	1
430	20230921	120900	38509360	9920	9920	9920	9920	0
431	20230921	120800	38509360	9920	9920	9920	9920	0
432	20230921	120700	38509360	9920	9920	9920	9920	0
433	20230921	120600	38509360	9920	9920	9920	9920	0
434	20230921	120500	38509360	9920	9920	9920	9920	0
435	20230921	120400	38509360	9920	9920	9920	9920	0
436	20230921	120300	38509360	9920	9920	9920	9920	0
437	20230921	120200	38509360	9920	9920	9920	9920	0
438	20230921	120100	38509360	9920	9920	9920	9920	0
439	20230921	120000	38509360	9920	9920	9920	9920	0
440	20230921	115900	38509360	9920	9920	9920	9920	0
441	20230921	115800	38509360	9920	9920	9920	9920	0
442	20230921	115700	38509360	9920	9920	9920	9920	0
443	20230921	115600	38509360	9920	9920	9920	9920	0
444	20230921	115500	38509360	9920	9920	9920	9920	0
445	20230921	115400	38509360	9920	9920	9920	9920	5
446	20230921	115300	38459760	9950	9950	9950	9950	0
447	20230921	115200	38459760	9950	9950	9950	9950	0
448	20230921	115100	38459760	9950	9950	9950	9950	0
449	20230921	115000	38459760	9950	9950	9950	9950	0
450	20230921	114900	38459760	9950	9950	9950	9950	0
451	20230921	114800	38459760	9950	9950	9950	9950	0
452	20230921	114700	38459760	9950	9950	9950	9950	0
453	20230921	114600	38459760	9950	9950	9950	9950	0
454	20230921	114500	38459760	9950	9950	9950	9950	0
455	20230921	114400	38459760	9950	9950	9950	9950	0
456	20230921	114300	38459760	9950	9940	9950	9940	4
457	20230921	114200	38419980	9930	9930	9930	9930	0
458	20230921	114100	38419980	9930	9930	9930	9930	0
459	20230921	114000	38419980	9930	9930	9930	9930	8
460	20230921	113900	38340540	9920	9920	9920	9920	0
461	20230921	113800	38340540	9920	9920	9920	9920	0
462	20230921	113700	38340540	9920	9920	9920	9920	0
463	20230921	113600	38340540	9920	9920	9920	9920	0
464	20230921	113500	38340540	9920	9920	9920	9920	2
465	20230921	113400	38320700	9920	9920	9920	9920	0
466	20230921	113300	38320700	9920	9920	9920	9920	0
467	20230921	113200	38320700	9920	9920	9920	9920	0
468	20230921	113100	38320700	9920	9920	9920	9920	0
469	20230921	113000	38320700	9920	9920	9920	9920	0
470	20230921	112900	38320700	9920	9920	9920	9920	0
471	20230921	112800	38320700	9920	9920	9920	9920	0
472	20230921	112700	38320700	9920	9920	9920	9920	0
473	20230921	112600	38320700	9920	9920	9920	9920	0
474	20230921	112500	38320700	9920	9920	9920	9920	0
475	20230921	112400	38320700	9920	9920	9920	9920	0
476	20230921	112300	38320700	9920	9920	9920	9920	0
477	20230921	112200	38320700	9920	9920	9920	9920	0
478	20230921	112100	38320700	9920	9920	9920	9920	0
479	20230921	112000	38320700	9920	9920	9920	9920	0
480	20230921	111900	38320700	9920	9920	9920	9920	0
481	20230921	111800	38320700	9920	9920	9920	9920	0
482	20230921	111700	38320700	9920	9920	9920	9920	0
483	20230921	111600	38320700	9920	9920	9920	9920	0
484	20230921	111500	38320700	9920	9920	9920	9920	0
485	20230921	111400	38320700	9920	9920	9920	9920	0
486	20230921	111300	38320700	9920	9920	9920	9920	0
487	20230921	111200	38320700	9920	9920	9920	9920	0
488	20230921	111100	38320700	9920	9920	9920	9920	0
489	20230921	111000	38320700	9920	9920	9920	9920	0
490	20230921	110900	38320700	9920	9920	9920	9920	0
491	20230921	110800	38320700	9920	9920	9920	9920	0
492	20230921	110700	38320700	9920	9920	9920	9920	0
493	20230921	110600	38320700	9920	9920	9920	9920	0
494	20230921	110500	38320700	9920	9920	9920	9920	0
495	20230921	110400	38320700	9920	9920	9920	9920	0
496	20230921	110300	38320700	9920	9920	9920	9920	0
497	20230921	110200	38320700	9920	9920	9920	9920	0
498	20230921	110100	38320700	9920	9920	9920	9920	0
499	20230921	110000	38320700	9920	9920	9920	9920	0
500	20230921	105900	38320700	9920	9920	9920	9920	0
501	20230921	105800	38320700	9920	9920	9920	9920	0
502	20230921	105700	38320700	9920	9920	9920	9920	0
503	20230921	105600	38320700	9920	9920	9920	9920	0
504	20230921	105500	38320700	9920	9920	9920	9920	0
505	20230921	105400	38320700	9920	9920	9920	9920	0
506	20230921	105300	38320700	9920	9920	9920	9920	0
507	20230921	105200	38320700	9920	9920	9920	9920	0
508	20230921	105100	38320700	9920	9920	9920	9920	0
509	20230921	105000	38320700	9920	9920	9920	9920	0
510	20230921	104900	38320700	9920	9920	9920	9920	0
511	20230921	104800	38320700	9920	9920	9920	9920	0
512	20230921	104700	38320700	9920	9920	9920	9920	0
513	20230921	104600	38320700	9920	9920	9920	9920	0
514	20230921	104500	38320700	9920	9920	9920	9920	0
515	20230921	104400	38320700	9920	9920	9920	9920	0
516	20230921	104300	38320700	9920	9920	9920	9920	0
517	20230921	104200	38320700	9920	9920	9920	9920	0
518	20230921	104100	38320700	9920	9920	9920	9920	0
519	20230921	104000	38320700	9920	9920	9920	9920	0
520	20230921	103900	38320700	9920	9920	9920	9920	0
521	20230921	103800	38320700	9920	9920	9920	9920	0
522	20230921	103700	38320700	9920	9920	9920	9920	0
523	20230921	103600	38320700	9920	9920	9920	9920	1
524	20230921	103500	38310780	9910	9910	9910	9910	73
525	20230921	103400	37587350	9900	9900	9900	9900	0
526	20230921	103300	37587350	9900	9900	9900	9900	2
527	20230921	103200	37567550	9900	9900	9900	9900	0
528	20230921	103100	37567550	9900	9900	9900	9900	0
529	20230921	103000	37567550	9900	9900	9900	9900	0
530	20230921	102900	37567550	9900	9900	9900	9900	0
531	20230921	102800	37567550	9900	9900	9900	9900	1
532	20230921	102700	37557650	9880	9880	9880	9880	0
533	20230921	102600	37557650	9880	9880	9880	9880	0
534	20230921	102500	37557650	9880	9880	9880	9880	0
535	20230921	102400	37557650	9880	9880	9880	9880	0
536	20230921	102300	37557650	9880	9880	9880	9880	3
537	20230921	102200	37528010	9880	9880	9880	9880	39
538	20230921	102100	37142690	9880	9880	9880	9880	0
539	20230921	102000	37142690	9880	9880	9880	9880	0
540	20230921	101900	37142690	9880	9880	9880	9880	1
541	20230921	101800	37132810	9870	9870	9870	9870	0
542	20230921	101700	37132810	9870	9870	9870	9870	0
543	20230921	101600	37132810	9870	9870	9870	9870	0
544	20230921	101500	37132810	9870	9870	9870	9870	50
545	20230921	101400	36639310	9870	9870	9870	9870	0
546	20230921	101300	36639310	9870	9870	9870	9870	0
547	20230921	101200	36639310	9870	9870	9870	9870	0
548	20230921	101100	36639310	9870	9870	9870	9870	0
549	20230921	101000	36639310	9870	9870	9870	9870	0
550	20230921	100900	36639310	9870	9870	9870	9870	0
551	20230921	100800	36639310	9870	9870	9870	9870	0
552	20230921	100700	36639310	9870	9870	9870	9870	0
553	20230921	100600	36639310	9870	9870	9870	9870	0
554	20230921	100500	36639310	9870	9870	9870	9870	0
555	20230921	100400	36639310	9870	9880	9880	9870	7
556	20230921	100300	36570200	9860	9860	9860	9860	0
557	20230921	100200	36570200	9860	9860	9860	9860	0
558	20230921	100100	36570200	9860	9860	9860	9860	0
559	20230921	100000	36570200	9860	9860	9860	9860	0
560	20230921	095900	36570200	9860	9860	9860	9860	0
561	20230921	095800	36570200	9860	9860	9860	9860	0
562	20230921	095700	36570200	9860	9860	9860	9860	0
563	20230921	095600	36570200	9860	9860	9860	9860	0
564	20230921	095500	36570200	9860	9860	9860	9860	0
565	20230921	095400	36570200	9860	9860	9860	9860	0
566	20230921	095300	36570200	9860	9860	9860	9860	5
567	20230921	095200	36520900	9960	9960	9960	9960	0
568	20230921	095100	36520900	9960	9870	9960	9870	6
569	20230921	095000	36461590	9860	9860	9860	9860	0
570	20230921	094900	36461590	9860	9860	9860	9860	0
571	20230921	094800	36461590	9860	9860	9860	9860	0
572	20230921	094700	36461590	9860	9860	9860	9860	1
573	20230921	094600	36451730	9850	9850	9850	9850	0
574	20230921	094500	36451730	9850	9850	9850	9850	7
575	20230921	094400	36382780	9870	9850	9870	9850	194
576	20230921	094300	34470180	9810	9810	9810	9810	0
577	20230921	094200	34470180	9810	9810	9810	9810	97
578	20230921	094100	33518610	9810	9840	9840	9810	90
579	20230921	094000	32635150	9850	9870	9870	9850	1123
580	20230921	093900	21560700	9880	9880	9880	9880	0
581	20230921	093800	21560700	9880	9880	9880	9880	1
582	20230921	093700	21550820	9880	9880	9880	9880	1
583	20230921	093600	21540940	9880	9880	9880	9880	0
584	20230921	093500	21540940	9880	9880	9880	9880	0
585	20230921	093400	21540940	9880	9880	9880	9880	2
586	20230921	093300	21521180	9880	9880	9880	9880	0
587	20230921	093200	21521180	9880	9870	9880	9870	81
588	20230921	093100	20721700	9870	9870	9870	9870	0
589	20230921	093000	20721700	9870	9870	9870	9870	0
590	20230921	092900	20721700	9870	9870	9870	9870	0
591	20230921	092800	20721700	9870	9870	9870	9870	5
592	20230921	092700	20672350	9870	9870	9870	9870	0
593	20230921	092600	20672350	9870	9870	9870	9870	0
594	20230921	092500	20672350	9870	9880	9880	9860	368
595	20230921	092400	17041550	9860	9860	9860	9860	0
596	20230921	092300	17041550	9860	9860	9860	9860	0
597	20230921	092200	17041550	9860	9860	9860	9860	0
598	20230921	092100	17041550	9860	9860	9860	9860	0
599	20230921	092000	17041550	9860	9950	9950	9820	778
600	20230921	091900	9347350	9960	9980	9980	9960	15
601	20230921	091800	9197800	9970	9970	9980	9970	15
602	20230921	091700	9048200	9980	9990	9990	9980	10
603	20230921	091600	8948350	10040	10040	10040	10040	0
604	20230921	091500	8948350	10040	10040	10040	10040	0
605	20230921	091400	8948350	10040	10040	10040	10040	0
606	20230921	091300	8948350	10040	10040	10040	10040	0
607	20230921	091200	8948350	10040	10040	10040	10040	1
608	20230921	091100	8938310	9980	9980	9980	9980	2
609	20230921	091000	8918350	9980	9980	9980	9980	0
610	20230921	090900	8918350	9980	10000	10000	9980	23
611	20230921	090800	8688500	10030	10030	10030	10030	0
612	20230921	090700	8688500	10030	10030	10030	10030	12
613	20230921	090600	8568140	10180	10180	10180	10180	0
614	20230921	090500	8568140	10180	10180	10180	10180	0
615	20230921	090400	8568140	10180	10180	10180	10180	0
616	20230921	090300	8568140	10180	10180	10180	10180	1
617	20230921	090200	8557960	10020	10020	10020	10020	0
618	20230921	090100	8557960	10020	10020	10020	10020	100
619	20230921	090000	7555960	9910	9910	10280	9910	762