KissMeData/034810/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	190700	168138090	7980	7980	7980	7980	315
3	20230912	190600	168138090	7980	7980	7980	7980	0
4	20230912	190500	168138090	7980	7980	7980	7980	0
5	20230912	190400	168138090	7980	7980	7980	7980	0
6	20230912	190300	168138090	7980	7980	7980	7980	0
7	20230912	190200	168138090	7980	7980	7980	7980	0
8	20230912	190100	168138090	7980	7980	7980	7980	0
9	20230912	190000	168138090	7980	7980	7980	7980	0
10	20230912	185900	168138090	7980	7980	7980	7980	0
11	20230912	185800	168138090	7980	7980	7980	7980	0
12	20230912	185700	168138090	7980	7980	7980	7980	0
13	20230912	185600	168138090	7980	7980	7980	7980	0
14	20230912	185500	168138090	7980	7980	7980	7980	0
15	20230912	185400	168138090	7980	7980	7980	7980	0
16	20230912	185300	168138090	7980	7980	7980	7980	0
17	20230912	185200	168138090	7980	7980	7980	7980	0
18	20230912	185100	168138090	7980	7980	7980	7980	0
19	20230912	185000	168138090	7980	7980	7980	7980	0
20	20230912	184900	168138090	7980	7980	7980	7980	0
21	20230912	184800	168138090	7980	7980	7980	7980	0
22	20230912	184700	168138090	7980	7980	7980	7980	0
23	20230912	184600	168138090	7980	7980	7980	7980	0
24	20230912	184500	168138090	7980	7980	7980	7980	0
25	20230912	184400	168138090	7980	7980	7980	7980	0
26	20230912	184300	168138090	7980	7980	7980	7980	0
27	20230912	184200	168138090	7980	7980	7980	7980	0
28	20230912	184100	168138090	7980	7980	7980	7980	0
29	20230912	184000	168138090	7980	7980	7980	7980	0
30	20230912	183900	168138090	7980	7980	7980	7980	0
31	20230912	183800	168138090	7980	7980	7980	7980	0
32	20230912	183700	168138090	7980	7980	7980	7980	315
33	20230912	183600	168138090	7980	7980	7980	7980	0
34	20230912	183500	168138090	7980	7980	7980	7980	0
35	20230912	183400	168138090	7980	7980	7980	7980	0
36	20230912	183300	168138090	7980	7980	7980	7980	0
37	20230912	183200	168138090	7980	7980	7980	7980	0
38	20230912	183100	168138090	7980	7980	7980	7980	0
39	20230912	183000	168138090	7980	7980	7980	7980	0
40	20230912	182900	168138090	7980	7980	7980	7980	0
41	20230912	182800	168138090	7980	7980	7980	7980	0
42	20230912	182700	168138090	7980	7980	7980	7980	0
43	20230912	182600	168138090	7980	7980	7980	7980	0
44	20230912	182500	168138090	7980	7980	7980	7980	0
45	20230912	182400	168138090	7980	7980	7980	7980	0
46	20230912	182300	168138090	7980	7980	7980	7980	0
47	20230912	182200	168138090	7980	7980	7980	7980	0
48	20230912	182100	168138090	7980	7980	7980	7980	0
49	20230912	182000	168138090	7980	7980	7980	7980	0
50	20230912	181900	168138090	7980	7980	7980	7980	0
51	20230912	181800	168138090	7980	7980	7980	7980	0
52	20230912	181700	168138090	7980	7980	7980	7980	0
53	20230912	181600	168138090	7980	7980	7980	7980	0
54	20230912	181500	168138090	7980	7980	7980	7980	0
55	20230912	181400	168138090	7980	7980	7980	7980	0
56	20230912	181300	168138090	7980	7980	7980	7980	0
57	20230912	181200	168138090	7980	7980	7980	7980	0
58	20230912	181100	168138090	7980	7980	7980	7980	0
59	20230912	181000	168138090	7980	7980	7980	7980	0
60	20230912	180900	168138090	7980	7980	7980	7980	0
61	20230912	180800	168138090	7980	7980	7980	7980	0
62	20230912	180700	168138090	7980	7980	7980	7980	315
63	20230912	180600	168138090	7980	7980	7980	7980	0
64	20230912	180500	168138090	7980	7980	7980	7980	0
65	20230912	180400	168138090	7980	7980	7980	7980	0
66	20230912	180300	168138090	7980	7980	7980	7980	0
67	20230912	180200	168138090	7980	7980	7980	7980	0
68	20230912	180100	168138090	7980	7980	7980	7980	0
69	20230912	180000	168138090	7980	7980	7980	7980	0
70	20230912	175900	168138090	7980	7980	7980	7980	0
71	20230912	175800	168138090	7980	7980	7980	7980	0
72	20230912	175700	168138090	7980	7980	7980	7980	0
73	20230912	175600	168138090	7980	7980	7980	7980	0
74	20230912	175500	168138090	7980	7980	7980	7980	0
75	20230912	175400	168138090	7980	7980	7980	7980	0
76	20230912	175300	168138090	7980	7980	7980	7980	0
77	20230912	175200	168138090	7980	7980	7980	7980	0
78	20230912	175100	168138090	7980	7980	7980	7980	0
79	20230912	175000	168138090	7980	7980	7980	7980	0
80	20230912	174900	168138090	7980	7980	7980	7980	0
81	20230912	174800	168138090	7980	7980	7980	7980	0
82	20230912	174700	168138090	7980	7980	7980	7980	0
83	20230912	174600	168138090	7980	7980	7980	7980	0
84	20230912	174500	168138090	7980	7980	7980	7980	0
85	20230912	174400	168138090	7980	7980	7980	7980	0
86	20230912	174300	168138090	7980	7980	7980	7980	0
87	20230912	174200	168138090	7980	7980	7980	7980	0
88	20230912	174100	168138090	7980	7980	7980	7980	0
89	20230912	174000	168138090	7980	7980	7980	7980	0
90	20230912	173900	168138090	7980	7980	7980	7980	0
91	20230912	173800	168138090	7980	7980	7980	7980	0
92	20230912	173700	168138090	7980	7980	7980	7980	315
93	20230912	173600	168138090	7980	7980	7980	7980	0
94	20230912	173500	168138090	7980	7980	7980	7980	0
95	20230912	173400	168138090	7980	7980	7980	7980	0
96	20230912	173300	168138090	7980	7980	7980	7980	0
97	20230912	173200	168138090	7980	7980	7980	7980	0
98	20230912	173100	168138090	7980	7980	7980	7980	0
99	20230912	173000	168138090	7980	7980	7980	7980	0
100	20230912	172900	168138090	7980	7980	7980	7980	0
101	20230912	172800	168138090	7980	7980	7980	7980	0
102	20230912	172700	168138090	7980	7980	7980	7980	0
103	20230912	172600	168138090	7980	7980	7980	7980	0
104	20230912	172500	168138090	7980	7980	7980	7980	0
105	20230912	172400	168138090	7980	7980	7980	7980	0
106	20230912	172300	168138090	7980	7980	7980	7980	0
107	20230912	172200	168138090	7980	7980	7980	7980	0
108	20230912	172100	168138090	7980	7980	7980	7980	0
109	20230912	172000	168138090	7980	7980	7980	7980	0
110	20230912	171900	168138090	7980	7980	7980	7980	0
111	20230912	171800	168138090	7980	7980	7980	7980	0
112	20230912	171700	168138090	7980	7980	7980	7980	0
113	20230912	171600	168138090	7980	7980	7980	7980	0
114	20230912	171500	168138090	7980	7980	7980	7980	0
115	20230912	171400	168138090	7980	7980	7980	7980	0
116	20230912	171300	168138090	7980	7980	7980	7980	0
117	20230912	171200	168138090	7980	7980	7980	7980	0
118	20230912	171100	168138090	7980	7980	7980	7980	0
119	20230912	171000	168138090	7980	7980	7980	7980	0
120	20230912	170900	168138090	7980	7980	7980	7980	0
121	20230912	170800	168138090	7980	7980	7980	7980	0
122	20230912	170700	168138090	7980	7980	7980	7980	315
123	20230912	170600	168138090	7980	7980	7980	7980	0
124	20230912	170500	168138090	7980	7980	7980	7980	0
125	20230912	170400	168138090	7980	7980	7980	7980	0
126	20230912	170300	168138090	7980	7980	7980	7980	0
127	20230912	170200	168138090	7980	7980	7980	7980	0
128	20230912	170100	168138090	7980	7980	7980	7980	0
129	20230912	170000	168138090	7980	7980	7980	7980	0
130	20230912	165900	168138090	7980	7980	7980	7980	0
131	20230912	165800	168138090	7980	7980	7980	7980	0
132	20230912	165700	168138090	7980	7980	7980	7980	0
133	20230912	165600	168138090	7980	7980	7980	7980	0
134	20230912	165500	168138090	7980	7980	7980	7980	0
135	20230912	165400	168138090	7980	7980	7980	7980	0
136	20230912	165300	168138090	7980	7980	7980	7980	0
137	20230912	165200	168138090	7980	7980	7980	7980	0
138	20230912	165100	168138090	7980	7980	7980	7980	0
139	20230912	165000	168138090	7980	7980	7980	7980	0
140	20230912	164900	168138090	7980	7980	7980	7980	0
141	20230912	164800	168138090	7980	7980	7980	7980	0
142	20230912	164700	168138090	7980	7980	7980	7980	0
143	20230912	164600	168138090	7980	7980	7980	7980	0
144	20230912	164500	168138090	7980	7980	7980	7980	0
145	20230912	164400	168138090	7980	7980	7980	7980	0
146	20230912	164300	168138090	7980	7980	7980	7980	0
147	20230912	164200	168138090	7980	7980	7980	7980	0
148	20230912	164100	168138090	7980	7980	7980	7980	0
149	20230912	164000	168138090	7980	7980	7980	7980	0
150	20230912	163900	168138090	7980	7980	7980	7980	0
151	20230912	163800	168138090	7980	7980	7980	7980	0
152	20230912	163700	168138090	7980	7980	7980	7980	315
153	20230912	163600	168138090	7980	7980	7980	7980	0
154	20230912	163500	168138090	7980	7980	7980	7980	0
155	20230912	163400	168138090	7980	7980	7980	7980	0
156	20230912	163300	168138090	7980	7980	7980	7980	0
157	20230912	163200	168138090	7980	7980	7980	7980	0
158	20230912	163100	168138090	7980	7980	7980	7980	0
159	20230912	163000	168138090	7980	7980	7980	7980	0
160	20230912	162900	168138090	7980	7980	7980	7980	0
161	20230912	162800	168138090	7980	7980	7980	7980	0
162	20230912	162700	168138090	7980	7980	7980	7980	0
163	20230912	162600	168138090	7980	7980	7980	7980	0
164	20230912	162500	168138090	7980	7980	7980	7980	0
165	20230912	162400	168138090	7980	7980	7980	7980	0
166	20230912	162300	168138090	7980	7980	7980	7980	0
167	20230912	162200	168138090	7980	7980	7980	7980	0
168	20230912	162100	168138090	7980	7980	7980	7980	0
169	20230912	162000	168138090	7980	7980	7980	7980	0
170	20230912	161900	168138090	7980	7980	7980	7980	0
171	20230912	161800	168138090	7980	7980	7980	7980	0
172	20230912	161700	168138090	7980	7980	7980	7980	0
173	20230912	161600	168138090	7980	7980	7980	7980	0
174	20230912	161500	168138090	7980	7980	7980	7980	0
175	20230912	161400	168138090	7980	7980	7980	7980	0
176	20230912	161300	168138090	7980	7980	7980	7980	0
177	20230912	161200	168138090	7980	7980	7980	7980	0
178	20230912	161100	168138090	7980	7980	7980	7980	0
179	20230912	161000	168138090	7980	7980	7980	7980	0
180	20230912	160900	168138090	7980	7980	7980	7980	0
181	20230912	160800	168138090	7980	7980	7980	7980	0
182	20230912	160700	168138090	7980	7980	7980	7980	315
183	20230912	160600	168138090	7980	7980	7980	7980	0
184	20230912	160500	168138090	7980	7980	7980	7980	0
185	20230912	160400	168138090	7980	7980	7980	7980	0
186	20230912	160300	168138090	7980	7980	7980	7980	0
187	20230912	160200	168138090	7980	7980	7980	7980	0
188	20230912	160100	168138090	7980	7980	7980	7980	0
189	20230912	160000	168138090	7980	7980	7980	7980	0
190	20230912	155900	168138090	7980	7980	7980	7980	0
191	20230912	155800	168138090	7980	7980	7980	7980	0
192	20230912	155700	168138090	7980	7980	7980	7980	0
193	20230912	155600	168138090	7980	7980	7980	7980	0
194	20230912	155500	168138090	7980	7980	7980	7980	0
195	20230912	155400	168138090	7980	7980	7980	7980	0
196	20230912	155300	168138090	7980	7980	7980	7980	0
197	20230912	155200	168138090	7980	7980	7980	7980	0
198	20230912	155100	168138090	7980	7980	7980	7980	0
199	20230912	155000	168138090	7980	7980	7980	7980	0
200	20230912	154900	168138090	7980	7980	7980	7980	0
201	20230912	154800	168138090	7980	7980	7980	7980	0
202	20230912	154700	168138090	7980	7980	7980	7980	0
203	20230912	154600	168138090	7980	7980	7980	7980	0
204	20230912	154500	168138090	7980	7980	7980	7980	0
205	20230912	154400	168138090	7980	7980	7980	7980	0
206	20230912	154300	168138090	7980	7980	7980	7980	0
207	20230912	154200	168138090	7980	7980	7980	7980	0
208	20230912	154100	168138090	7980	7980	7980	7980	0
209	20230912	154000	168138090	7980	7980	7980	7980	0
210	20230912	153900	168138090	7980	7980	7980	7980	0
211	20230912	153800	168138090	7980	7980	7980	7980	0
212	20230912	153700	168138090	7980	7980	7980	7980	315
213	20230912	153600	168138090	7980	7980	7980	7980	0
214	20230912	153500	168138090	7980	7980	7980	7980	0
215	20230912	153400	168138090	7980	7980	7980	7980	0
216	20230912	153300	168138090	7980	7980	7980	7980	0
217	20230912	153200	168138090	7980	7980	7980	7980	0
218	20230912	153100	168138090	7980	7980	7980	7980	0
219	20230912	153000	168138090	7980	7980	7980	7980	315
220	20230912	152900	165624390	7980	7980	7980	7980	0
221	20230912	152800	165624390	7980	7980	7980	7980	0
222	20230912	152700	165624390	7980	7980	7980	7980	0
223	20230912	152600	165624390	7980	7980	7980	7980	0
224	20230912	152500	165624390	7980	7980	7980	7980	0
225	20230912	152400	165624390	7980	7980	7980	7980	0
226	20230912	152300	165624390	7980	7980	7980	7980	0
227	20230912	152200	165624390	7980	7980	7980	7980	0
228	20230912	152100	165624390	7980	7980	7980	7980	0
229	20230912	152000	165624390	7980	7980	7980	7980	0
230	20230912	151900	165624390	7980	7960	7980	7960	128
231	20230912	151800	164605190	7920	7940	7940	7920	100
232	20230912	151700	163812210	7970	7970	7970	7970	0
233	20230912	151600	163812210	7970	7970	7970	7970	0
234	20230912	151500	163812210	7970	7970	7970	7970	0
235	20230912	151400	163812210	7970	7970	7970	7970	0
236	20230912	151300	163812210	7970	7950	7970	7950	2
237	20230912	151200	163796290	7970	7970	7970	7970	0
238	20230912	151100	163796290	7970	7950	7970	7920	1039
239	20230912	151000	155565870	7940	7950	7950	7940	5
240	20230912	150900	155526160	7950	7950	7950	7950	0
241	20230912	150800	155526160	7950	7950	7950	7950	1
242	20230912	150700	155518210	7950	7950	7950	7950	0
243	20230912	150600	155518210	7950	7950	7950	7950	170
244	20230912	150500	154166710	7950	7950	7950	7950	85
245	20230912	150400	153490960	7950	7960	7960	7950	15
246	20230912	150300	153371690	7980	7980	7980	7980	0
247	20230912	150200	153371690	7980	7980	7980	7980	0
248	20230912	150100	153371690	7980	7980	7980	7980	8
249	20230912	150000	153307850	7980	7980	7980	7980	0
250	20230912	145900	153307850	7980	7980	7980	7980	15
251	20230912	145800	153188150	7940	7940	7940	7940	0
252	20230912	145700	153188150	7940	7940	7940	7940	300
253	20230912	145600	150806150	7980	7980	7980	7980	0
254	20230912	145500	150806150	7980	7980	7980	7980	1
255	20230912	145400	150798170	7930	7930	7930	7930	0
256	20230912	145300	150798170	7930	7930	7930	7930	11
257	20230912	145200	150710940	7930	7950	7950	7930	400
258	20230912	145100	147536840	7990	7990	7990	7990	1
259	20230912	145000	147528850	7940	7990	7990	7940	501
260	20230912	144900	143549150	7950	7950	7950	7950	0
261	20230912	144800	143549150	7950	7950	7950	7950	0
262	20230912	144700	143549150	7950	7950	7950	7950	0
263	20230912	144600	143549150	7950	7960	7960	7950	203
264	20230912	144500	141934110	7960	7960	7960	7960	1
265	20230912	144400	141926150	7960	7980	7980	7960	300
266	20230912	144300	139537760	8000	8000	8000	8000	0
267	20230912	144200	139537760	8000	8000	8000	8000	0
268	20230912	144100	139537760	8000	8000	8000	8000	0
269	20230912	144000	139537760	8000	8000	8000	8000	0
270	20230912	143900	139537760	8000	8000	8000	8000	0
271	20230912	143800	139537760	8000	8000	8000	8000	0
272	20230912	143700	139537760	8000	8000	8000	8000	27
273	20230912	143600	139321760	8000	8000	8000	8000	10
274	20230912	143500	139241760	7990	7990	7990	7990	100
275	20230912	143400	138442760	8000	7980	8000	7980	421
276	20230912	143300	135076830	7980	7980	7980	7980	0
277	20230912	143200	135076830	7980	7980	7980	7980	9
278	20230912	143100	135005010	7990	7990	7990	7990	0
279	20230912	143000	135005010	7990	7990	7990	7990	0
280	20230912	142900	135005010	7990	7990	7990	7990	0
281	20230912	142800	135005010	7990	7990	7990	7990	7
282	20230912	142700	134949080	7990	7990	7990	7990	4
283	20230912	142600	134917120	7980	7980	7980	7980	10
284	20230912	142500	134837320	7990	7990	7990	7990	0
285	20230912	142400	134837320	7990	7990	7990	7990	0
286	20230912	142300	134837320	7990	7990	7990	7990	0
287	20230912	142200	134837320	7990	7990	7990	7990	0
288	20230912	142100	134837320	7990	7990	7990	7990	0
289	20230912	142000	134837320	7990	7990	7990	7990	0
290	20230912	141900	134837320	7990	7990	7990	7990	0
291	20230912	141800	134837320	7990	7990	7990	7990	0
292	20230912	141700	134837320	7990	7990	7990	7990	0
293	20230912	141600	134837320	7990	7990	7990	7990	0
294	20230912	141500	134837320	7990	7990	7990	7990	0
295	20230912	141400	134837320	7990	7960	7990	7960	441
296	20230912	141300	131324650	7970	7970	7970	7970	174
297	20230912	141200	129937870	7970	7970	7970	7970	0
298	20230912	141100	129937870	7970	7970	7970	7970	0
299	20230912	141000	129937870	7970	7970	7970	7970	0
300	20230912	140900	129937870	7970	7970	7970	7970	0
301	20230912	140800	129937870	7970	7970	7970	7970	313
302	20230912	140700	127443260	7980	7980	7980	7980	48
303	20230912	140600	127060220	7980	7980	7980	7980	103
304	20230912	140500	126238280	7990	7990	7990	7990	0
305	20230912	140400	126238280	7990	7980	7990	7980	6
306	20230912	140300	126190370	7980	7980	7980	7980	0
307	20230912	140200	126190370	7980	7980	7980	7980	0
308	20230912	140100	126190370	7980	7980	7980	7980	38
309	20230912	140000	125887130	7980	7980	7980	7980	0
310	20230912	135900	125887130	7980	7980	7980	7980	3
311	20230912	135800	125863190	7990	7990	7990	7990	0
312	20230912	135700	125863190	7990	7990	7990	7990	0
313	20230912	135600	125863190	7990	7990	7990	7990	1
314	20230912	135500	125855200	7980	7980	7980	7980	3
315	20230912	135400	125831260	7980	7980	7980	7980	3
316	20230912	135300	125807320	7980	7980	7980	7980	4
317	20230912	135200	125775400	7980	7980	7980	7980	92
318	20230912	135100	125041240	7990	7990	7990	7990	0
319	20230912	135000	125041240	7990	7990	7990	7990	0
320	20230912	134900	125041240	7990	7990	7990	7990	0
321	20230912	134800	125041240	7990	7990	7990	7990	0
322	20230912	134700	125041240	7990	7990	7990	7990	0
323	20230912	134600	125041240	7990	7990	7990	7990	0
324	20230912	134500	125041240	7990	7990	7990	7990	0
325	20230912	134400	125041240	7990	7990	7990	7990	1
326	20230912	134300	125033250	7990	7990	7990	7990	0
327	20230912	134200	125033250	7990	7990	7990	7990	1
328	20230912	134100	125025260	7990	7990	7990	7990	0
329	20230912	134000	125025260	7990	7990	7990	7990	0
330	20230912	133900	125025260	7990	7990	7990	7990	0
331	20230912	133800	125025260	7990	7990	7990	7990	0
332	20230912	133700	125025260	7990	7990	7990	7990	0
333	20230912	133600	125025260	7990	7990	7990	7990	0
334	20230912	133500	125025260	7990	7990	7990	7990	0
335	20230912	133400	125025260	7990	7990	7990	7990	0
336	20230912	133300	125025260	7990	7990	7990	7990	0
337	20230912	133200	125025260	7990	7980	7990	7980	6
338	20230912	133100	124977370	7980	7980	7980	7980	0
339	20230912	133000	124977370	7980	7980	7980	7980	0
340	20230912	132900	124977370	7980	7980	7980	7980	14
341	20230912	132800	124865650	7980	7980	7980	7980	0
342	20230912	132700	124865650	7980	7980	7980	7980	181
343	20230912	132600	123421270	7990	7990	7990	7990	0
344	20230912	132500	123421270	7990	7990	7990	7990	0
345	20230912	132400	123421270	7990	7990	7990	7990	4
346	20230912	132300	123389310	7990	7990	7990	7990	10
347	20230912	132200	123309410	8000	8000	8000	8000	0
348	20230912	132100	123309410	8000	8000	8000	8000	0
349	20230912	132000	123309410	8000	8000	8000	8000	1
350	20230912	131900	123301410	8000	8000	8000	8000	1
351	20230912	131800	123293410	7990	7990	7990	7990	200
352	20230912	131700	121695410	8000	8000	8000	8000	0
353	20230912	131600	121695410	8000	8000	8000	8000	0
354	20230912	131500	121695410	8000	8000	8000	8000	1
355	20230912	131400	121687410	8000	8000	8000	8000	77
356	20230912	131300	121071410	8000	8000	8000	8000	12
357	20230912	131200	120975410	8000	8000	8000	8000	0
358	20230912	131100	120975410	8000	8000	8000	8000	0
359	20230912	131000	120975410	8000	8000	8000	8000	0
360	20230912	130900	120975410	8000	8000	8000	8000	50
361	20230912	130800	120575410	8000	8000	8000	8000	50
362	20230912	130700	120175410	8000	8000	8000	8000	0
363	20230912	130600	120175410	8000	8000	8000	8000	6
364	20230912	130500	120127410	8000	8000	8000	8000	0
365	20230912	130400	120127410	8000	8000	8000	8000	0
366	20230912	130300	120127410	8000	8000	8000	8000	100
367	20230912	130200	119327410	8000	8000	8000	8000	10
368	20230912	130100	119247410	8000	8000	8000	8000	0
369	20230912	130000	119247410	8000	8000	8000	8000	0
370	20230912	125900	119247410	8000	8000	8000	8000	1
371	20230912	125800	119239410	7990	7980	7990	7980	796
372	20230912	125700	112883970	7970	7970	7970	7970	0
373	20230912	125600	112883970	7970	7970	7970	7970	0
374	20230912	125500	112883970	7970	7970	7970	7970	10
375	20230912	125400	112804270	7970	7970	7970	7970	0
376	20230912	125300	112804270	7970	7970	7970	7970	0
377	20230912	125200	112804270	7970	7970	7970	7970	0
378	20230912	125100	112804270	7970	7970	7970	7970	0
379	20230912	125000	112804270	7970	7970	7970	7970	0
380	20230912	124900	112804270	7970	7970	7970	7970	0
381	20230912	124800	112804270	7970	7970	7970	7970	0
382	20230912	124700	112804270	7970	7970	7970	7970	9
383	20230912	124600	112732540	7980	7970	7980	7970	112
384	20230912	124500	111839890	7970	7970	7970	7970	0
385	20230912	124400	111839890	7970	7970	7970	7970	0
386	20230912	124300	111839890	7970	7970	7970	7970	0
387	20230912	124200	111839890	7970	7970	7970	7970	0
388	20230912	124100	111839890	7970	7970	7970	7970	70
389	20230912	124000	111281990	7970	7970	7970	7970	0
390	20230912	123900	111281990	7970	7970	7970	7970	0
391	20230912	123800	111281990	7970	7970	7970	7970	0
392	20230912	123700	111281990	7970	7970	7970	7970	0
393	20230912	123600	111281990	7970	7970	7970	7970	0
394	20230912	123500	111281990	7970	7970	7970	7970	0
395	20230912	123400	111281990	7970	7970	7970	7970	0
396	20230912	123300	111281990	7970	7970	7970	7970	0
397	20230912	123200	111281990	7970	7970	7970	7970	0
398	20230912	123100	111281990	7970	7980	7980	7970	11
399	20230912	123000	111194310	7980	7980	7980	7980	0
400	20230912	122900	111194310	7980	7980	7980	7980	0
401	20230912	122800	111194310	7980	7980	7980	7980	0
402	20230912	122700	111194310	7980	7980	7980	7980	0
403	20230912	122600	111194310	7980	7980	7980	7980	0
404	20230912	122500	111194310	7980	7980	7980	7980	0
405	20230912	122400	111194310	7980	7980	7980	7980	0
406	20230912	122300	111194310	7980	7980	7980	7980	0
407	20230912	122200	111194310	7980	7980	7980	7980	0
408	20230912	122100	111194310	7980	7980	7980	7980	0
409	20230912	122000	111194310	7980	7980	7980	7980	0
410	20230912	121900	111194310	7980	7980	7980	7980	300
411	20230912	121800	108800310	7960	7960	7960	7960	100
412	20230912	121700	108004310	7960	7960	7960	7960	0
413	20230912	121600	108004310	7960	7960	7960	7960	1
414	20230912	121500	107996350	7970	7970	7970	7970	0
415	20230912	121400	107996350	7970	7980	7980	7970	171
416	20230912	121300	106633470	7980	7980	7980	7980	0
417	20230912	121200	106633470	7980	7980	7980	7980	0
418	20230912	121100	106633470	7980	7980	7980	7980	0
419	20230912	121000	106633470	7980	7980	7980	7980	104
420	20230912	120900	105803550	7980	7980	7980	7980	1
421	20230912	120800	105795570	7970	7970	7970	7970	735
422	20230912	120700	99937620	7960	7960	7960	7960	0
423	20230912	120600	99937620	7960	7960	7960	7960	150
424	20230912	120500	98743620	7970	7970	7970	7970	0
425	20230912	120400	98743620	7970	7970	7970	7970	0
426	20230912	120300	98743620	7970	7970	7970	7970	0
427	20230912	120200	98743620	7970	7970	7970	7970	0
428	20230912	120100	98743620	7970	7970	7970	7970	0
429	20230912	120000	98743620	7970	7970	7970	7970	0
430	20230912	115900	98743620	7970	7970	7970	7970	0
431	20230912	115800	98743620	7970	7970	7970	7970	0
432	20230912	115700	98743620	7970	7970	7970	7970	0
433	20230912	115600	98743620	7970	7970	7970	7970	0
434	20230912	115500	98743620	7970	7970	7970	7970	0
435	20230912	115400	98743620	7970	7970	7970	7970	1
436	20230912	115300	98735650	7940	7940	7940	7940	16
437	20230912	115200	98608610	7940	7940	7940	7940	0
438	20230912	115100	98608610	7940	7940	7940	7940	2
439	20230912	115000	98592730	7940	7940	7940	7940	0
440	20230912	114900	98592730	7940	7940	7940	7940	0
441	20230912	114800	98592730	7940	7940	7940	7940	0
442	20230912	114700	98592730	7940	7960	7960	7940	500
443	20230912	114600	94620060	7970	7970	7970	7970	0
444	20230912	114500	94620060	7970	7970	7970	7970	0
445	20230912	114400	94620060	7970	7970	7970	7970	0
446	20230912	114300	94620060	7970	7970	7970	7970	0
447	20230912	114200	94620060	7970	7970	7970	7970	0
448	20230912	114100	94620060	7970	7970	7970	7970	0
449	20230912	114000	94620060	7970	7970	7970	7970	0
450	20230912	113900	94620060	7970	7970	7970	7970	0
451	20230912	113800	94620060	7970	7970	7970	7970	100
452	20230912	113700	93823060	7960	7960	7960	7960	0
453	20230912	113600	93823060	7960	7960	7960	7960	56
454	20230912	113500	93377300	7960	7960	7960	7960	310
455	20230912	113400	90909700	7960	7960	7960	7960	0
456	20230912	113300	90909700	7960	7960	7960	7960	0
457	20230912	113200	90909700	7960	7960	7960	7960	0
458	20230912	113100	90909700	7960	7960	7960	7960	0
459	20230912	113000	90909700	7960	7960	7960	7960	0
460	20230912	112900	90909700	7960	7960	7960	7960	0
461	20230912	112800	90909700	7960	7960	7960	7960	0
462	20230912	112700	90909700	7960	7960	7960	7960	0
463	20230912	112600	90909700	7960	7960	7960	7960	4
464	20230912	112500	90877860	7960	7960	7960	7960	0
465	20230912	112400	90877860	7960	7960	7960	7960	0
466	20230912	112300	90877860	7960	7960	7960	7960	0
467	20230912	112200	90877860	7960	7960	7960	7960	0
468	20230912	112100	90877860	7960	7960	7960	7960	0
469	20230912	112000	90877860	7960	7960	7960	7960	150
470	20230912	111900	89683860	7970	7970	7970	7970	2
471	20230912	111800	89667920	7960	7960	7960	7960	0
472	20230912	111700	89667920	7960	7960	7960	7960	158
473	20230912	111600	88410240	7960	7960	7960	7960	0
474	20230912	111500	88410240	7960	7960	7960	7960	10
475	20230912	111400	88330640	7960	7960	7960	7960	0
476	20230912	111300	88330640	7960	7960	7960	7960	0
477	20230912	111200	88330640	7960	7960	7960	7960	0
478	20230912	111100	88330640	7960	7950	7960	7950	140
479	20230912	111000	87216250	7900	7900	7900	7900	0
480	20230912	110900	87216250	7900	7950	7950	7900	2220
481	20230912	110800	69643460	7960	7960	7960	7960	0
482	20230912	110700	69643460	7960	7960	7960	7960	0
483	20230912	110600	69643460	7960	7960	7960	7960	0
484	20230912	110500	69643460	7960	7970	7970	7960	163
485	20230912	110400	68344480	7970	7970	7970	7970	1
486	20230912	110300	68336510	7960	7970	7970	7960	212
487	20230912	110200	66648870	7960	7960	7960	7960	0
488	20230912	110100	66648870	7960	7960	7960	7960	297
489	20230912	110000	64284750	7960	7960	7960	7960	0
490	20230912	105900	64284750	7960	7960	7960	7960	2
491	20230912	105800	64268830	7950	7950	7950	7950	0
492	20230912	105700	64268830	7950	7950	7950	7950	0
493	20230912	105600	64268830	7950	7950	7950	7950	0
494	20230912	105500	64268830	7950	7950	7950	7950	0
495	20230912	105400	64268830	7950	7960	7960	7950	4
496	20230912	105300	64237020	7950	7960	7960	7950	180
497	20230912	105200	62805730	7950	7950	7950	7950	0
498	20230912	105100	62805730	7950	7950	7950	7950	0
499	20230912	105000	62805730	7950	7950	7950	7950	0
500	20230912	104900	62805730	7950	7950	7950	7950	0
501	20230912	104800	62805730	7950	7950	7950	7950	0
502	20230912	104700	62805730	7950	7950	7950	7950	90
503	20230912	104600	62090230	7970	7970	7970	7970	0
504	20230912	104500	62090230	7970	7970	7970	7970	200
505	20230912	104400	60496230	7950	7950	7950	7950	100
506	20230912	104300	59701230	7950	7950	7950	7950	100
507	20230912	104200	58906230	7950	7950	7950	7950	100
508	20230912	104100	58111230	7950	7950	7950	7950	200
509	20230912	104000	56521230	7950	7950	7950	7950	145
510	20230912	103900	55368480	7950	7950	7950	7950	0
511	20230912	103800	55368480	7950	7950	7950	7950	2
512	20230912	103700	55352580	7950	7950	7950	7950	0
513	20230912	103600	55352580	7950	7950	7950	7950	1
514	20230912	103500	55344630	7910	7940	7940	7910	170
515	20230912	103400	53998210	7920	7920	7920	7920	0
516	20230912	103300	53998210	7920	7930	7930	7920	3
517	20230912	103200	53974440	7940	7940	7940	7940	5
518	20230912	103100	53934740	7940	7940	7940	7940	38
519	20230912	103000	53633020	7950	7950	7950	7950	2
520	20230912	102900	53617120	7940	7940	7940	7940	0
521	20230912	102800	53617120	7940	7940	7940	7940	0
522	20230912	102700	53617120	7940	7940	7940	7940	258
523	20230912	102600	51568600	7950	7950	7950	7950	18
524	20230912	102500	51425500	7960	7960	7960	7960	0
525	20230912	102400	51425500	7960	7950	7960	7950	52
526	20230912	102300	51012080	7950	7950	7950	7950	20
527	20230912	102200	50853080	7940	7940	7940	7940	0
528	20230912	102100	50853080	7940	7940	7940	7940	0
529	20230912	102000	50853080	7940	7940	7940	7940	102
530	20230912	101900	50043200	7950	7950	7950	7950	0
531	20230912	101800	50043200	7950	7950	7950	7950	0
532	20230912	101700	50043200	7950	7950	7950	7950	0
533	20230912	101600	50043200	7950	7950	7950	7950	0
534	20230912	101500	50043200	7950	7950	7950	7950	0
535	20230912	101400	50043200	7950	7950	7950	7950	1
536	20230912	101300	50035250	7910	7920	7920	7910	500
537	20230912	101200	46079580	7950	7950	7950	7950	0
538	20230912	101100	46079580	7950	7950	7950	7950	11
539	20230912	101000	45992130	7950	7950	7950	7950	0
540	20230912	100900	45992130	7950	7950	7950	7950	0
541	20230912	100800	45992130	7950	7950	7950	7950	0
542	20230912	100700	45992130	7950	7950	7950	7950	0
543	20230912	100600	45992130	7950	7950	7950	7950	1
544	20230912	100500	45984180	7950	7950	7950	7950	1
545	20230912	100400	45976230	7910	7920	7920	7910	1500
546	20230912	100300	34110430	7970	7970	7970	7970	0
547	20230912	100200	34110430	7970	7970	7970	7970	0
548	20230912	100100	34110430	7970	7970	7970	7970	0
549	20230912	100000	34110430	7970	7970	7970	7970	0
550	20230912	095900	34110430	7970	7970	7970	7970	0
551	20230912	095800	34110430	7970	7970	7970	7970	260
552	20230912	095700	32038230	7910	7930	7930	7910	1997
553	20230912	095600	16234680	7980	7980	7980	7980	0
554	20230912	095500	16234680	7980	7980	7980	7980	0
555	20230912	095400	16234680	7980	7940	7980	7930	174
556	20230912	095300	14854560	7980	7960	7980	7940	543
557	20230912	095200	10537590	7970	7970	7970	7970	236
558	20230912	095100	8656670	7990	7990	7990	7990	0
559	20230912	095000	8656670	7990	7980	7990	7970	3
560	20230912	094900	8632730	7970	7970	7970	7970	0
561	20230912	094800	8632730	7970	7970	7970	7970	0
562	20230912	094700	8632730	7970	7970	7970	7970	0
563	20230912	094600	8632730	7970	7970	7970	7970	0
564	20230912	094500	8632730	7970	7970	7970	7970	0
565	20230912	094400	8632730	7970	7970	7970	7970	0
566	20230912	094300	8632730	7970	7970	7970	7970	0
567	20230912	094200	8632730	7970	7970	7970	7970	0
568	20230912	094100	8632730	7970	7980	7980	7970	10
569	20230912	094000	8553020	7970	7970	7970	7970	0
570	20230912	093900	8553020	7970	7970	7970	7970	0
571	20230912	093800	8553020	7970	7970	7970	7970	12
572	20230912	093700	8457380	7990	7990	7990	7990	0
573	20230912	093600	8457380	7990	7990	7990	7990	0
574	20230912	093500	8457380	7990	7980	7990	7980	22
575	20230912	093400	8281810	7980	7980	7980	7980	0
576	20230912	093300	8281810	7980	7980	7980	7980	24
577	20230912	093200	8090290	7990	7990	7990	7990	0
578	20230912	093100	8090290	7990	7990	7990	7990	5
579	20230912	093000	8050340	8000	8000	8000	8000	0
580	20230912	092900	8050340	8000	8000	8000	8000	0
581	20230912	092800	8050340	8000	8000	8000	8000	0
582	20230912	092700	8050340	8000	8000	8000	8000	0
583	20230912	092600	8050340	8000	8000	8000	8000	0
584	20230912	092500	8050340	8000	7990	8000	7990	8
585	20230912	092400	7986400	7990	7990	7990	7990	1
586	20230912	092300	7978410	7990	7990	7990	7990	0
587	20230912	092200	7978410	7990	7990	7990	7990	2
588	20230912	092100	7962430	7970	7970	7970	7970	0
589	20230912	092000	7962430	7970	7970	7970	7970	0
590	20230912	091900	7962430	7970	7990	7990	7970	500
591	20230912	091800	3972410	8000	8000	8000	8000	1
592	20230912	091700	3964410	7990	7990	7990	7990	2
593	20230912	091600	3948430	8000	8000	8000	8000	0
594	20230912	091500	3948430	8000	8000	8000	8000	0
595	20230912	091400	3948430	8000	8000	8000	8000	1
596	20230912	091300	3940430	7990	7990	7990	7990	30
597	20230912	091200	3700730	8000	7990	8000	7990	205
598	20230912	091100	2060780	7980	7980	7980	7980	0
599	20230912	091000	2060780	7980	7980	7980	7980	0
600	20230912	090900	2060780	7980	7980	7980	7980	0
601	20230912	090800	2060780	7980	7980	7980	7980	161
602	20230912	090700	776000	8000	8000	8000	8000	0
603	20230912	090600	776000	8000	8000	8000	8000	0
604	20230912	090500	776000	8000	8000	8000	8000	0
605	20230912	090400	776000	8000	8000	8000	8000	0
606	20230912	090300	776000	8000	8000	8000	8000	70
607	20230912	090200	216000	8000	8000	8000	8000	0
608	20230912	090100	216000	8000	8000	8000	8000	0
609	20230912	090000	216000	8000	8000	8000	8000	27