KissMeData/044820/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	191400	125309680	10180	10180	10180	10180	118
3	20230919	191300	125309680	10180	10180	10180	10180	0
4	20230919	191200	125309680	10180	10180	10180	10180	0
5	20230919	191100	125309680	10180	10180	10180	10180	0
6	20230919	191000	125309680	10180	10180	10180	10180	0
7	20230919	190900	125309680	10180	10180	10180	10180	0
8	20230919	190800	125309680	10180	10180	10180	10180	0
9	20230919	190700	125309680	10180	10180	10180	10180	0
10	20230919	190600	125309680	10180	10180	10180	10180	0
11	20230919	190500	125309680	10180	10180	10180	10180	0
12	20230919	190400	125309680	10180	10180	10180	10180	0
13	20230919	190300	125309680	10180	10180	10180	10180	0
14	20230919	190200	125309680	10180	10180	10180	10180	0
15	20230919	190100	125309680	10180	10180	10180	10180	0
16	20230919	190000	125309680	10180	10180	10180	10180	0
17	20230919	185900	125309680	10180	10180	10180	10180	0
18	20230919	185800	125309680	10180	10180	10180	10180	0
19	20230919	185700	125309680	10180	10180	10180	10180	0
20	20230919	185600	125309680	10180	10180	10180	10180	0
21	20230919	185500	125309680	10180	10180	10180	10180	0
22	20230919	185400	125309680	10180	10180	10180	10180	0
23	20230919	185300	125309680	10180	10180	10180	10180	0
24	20230919	185200	125309680	10180	10180	10180	10180	0
25	20230919	185100	125309680	10180	10180	10180	10180	0
26	20230919	185000	125309680	10180	10180	10180	10180	0
27	20230919	184900	125309680	10180	10180	10180	10180	0
28	20230919	184800	125309680	10180	10180	10180	10180	0
29	20230919	184700	125309680	10180	10180	10180	10180	0
30	20230919	184600	125309680	10180	10180	10180	10180	0
31	20230919	184500	125309680	10180	10180	10180	10180	0
32	20230919	184400	125309680	10180	10180	10180	10180	118
33	20230919	184300	125309680	10180	10180	10180	10180	0
34	20230919	184200	125309680	10180	10180	10180	10180	0
35	20230919	184100	125309680	10180	10180	10180	10180	0
36	20230919	184000	125309680	10180	10180	10180	10180	0
37	20230919	183900	125309680	10180	10180	10180	10180	0
38	20230919	183800	125309680	10180	10180	10180	10180	0
39	20230919	183700	125309680	10180	10180	10180	10180	0
40	20230919	183600	125309680	10180	10180	10180	10180	0
41	20230919	183500	125309680	10180	10180	10180	10180	0
42	20230919	183400	125309680	10180	10180	10180	10180	0
43	20230919	183300	125309680	10180	10180	10180	10180	0
44	20230919	183200	125309680	10180	10180	10180	10180	0
45	20230919	183100	125309680	10180	10180	10180	10180	0
46	20230919	183000	125309680	10180	10180	10180	10180	0
47	20230919	182900	125309680	10180	10180	10180	10180	0
48	20230919	182800	125309680	10180	10180	10180	10180	0
49	20230919	182700	125309680	10180	10180	10180	10180	0
50	20230919	182600	125309680	10180	10180	10180	10180	0
51	20230919	182500	125309680	10180	10180	10180	10180	0
52	20230919	182400	125309680	10180	10180	10180	10180	0
53	20230919	182300	125309680	10180	10180	10180	10180	0
54	20230919	182200	125309680	10180	10180	10180	10180	0
55	20230919	182100	125309680	10180	10180	10180	10180	0
56	20230919	182000	125309680	10180	10180	10180	10180	0
57	20230919	181900	125309680	10180	10180	10180	10180	0
58	20230919	181800	125309680	10180	10180	10180	10180	0
59	20230919	181700	125309680	10180	10180	10180	10180	0
60	20230919	181600	125309680	10180	10180	10180	10180	0
61	20230919	181500	125309680	10180	10180	10180	10180	0
62	20230919	181400	125309680	10180	10180	10180	10180	118
63	20230919	181300	125309680	10180	10180	10180	10180	0
64	20230919	181200	125309680	10180	10180	10180	10180	0
65	20230919	181100	125309680	10180	10180	10180	10180	0
66	20230919	181000	125309680	10180	10180	10180	10180	0
67	20230919	180900	125309680	10180	10180	10180	10180	0
68	20230919	180800	125309680	10180	10180	10180	10180	0
69	20230919	180700	125309680	10180	10180	10180	10180	0
70	20230919	180600	125309680	10180	10180	10180	10180	0
71	20230919	180500	125309680	10180	10180	10180	10180	0
72	20230919	180400	125309680	10180	10180	10180	10180	0
73	20230919	180300	125309680	10180	10180	10180	10180	0
74	20230919	180200	125309680	10180	10180	10180	10180	0
75	20230919	180100	125309680	10180	10180	10180	10180	0
76	20230919	180000	125309680	10180	10180	10180	10180	0
77	20230919	175900	125309680	10180	10180	10180	10180	0
78	20230919	175800	125309680	10180	10180	10180	10180	0
79	20230919	175700	125309680	10180	10180	10180	10180	0
80	20230919	175600	125309680	10180	10180	10180	10180	0
81	20230919	175500	125309680	10180	10180	10180	10180	0
82	20230919	175400	125309680	10180	10180	10180	10180	0
83	20230919	175300	125309680	10180	10180	10180	10180	0
84	20230919	175200	125309680	10180	10180	10180	10180	0
85	20230919	175100	125309680	10180	10180	10180	10180	0
86	20230919	175000	125309680	10180	10180	10180	10180	0
87	20230919	174900	125309680	10180	10180	10180	10180	0
88	20230919	174800	125309680	10180	10180	10180	10180	0
89	20230919	174700	125309680	10180	10180	10180	10180	0
90	20230919	174600	125309680	10180	10180	10180	10180	0
91	20230919	174500	125309680	10180	10180	10180	10180	0
92	20230919	174400	125309680	10180	10180	10180	10180	118
93	20230919	174300	125309680	10180	10180	10180	10180	0
94	20230919	174200	125309680	10180	10180	10180	10180	0
95	20230919	174100	125309680	10180	10180	10180	10180	0
96	20230919	174000	125309680	10180	10180	10180	10180	0
97	20230919	173900	125309680	10180	10180	10180	10180	0
98	20230919	173800	125309680	10180	10180	10180	10180	0
99	20230919	173700	125309680	10180	10180	10180	10180	0
100	20230919	173600	125309680	10180	10180	10180	10180	0
101	20230919	173500	125309680	10180	10180	10180	10180	0
102	20230919	173400	125309680	10180	10180	10180	10180	0
103	20230919	173300	125309680	10180	10180	10180	10180	0
104	20230919	173200	125309680	10180	10180	10180	10180	0
105	20230919	173100	125309680	10180	10180	10180	10180	0
106	20230919	173000	125309680	10180	10180	10180	10180	0
107	20230919	172900	125309680	10180	10180	10180	10180	0
108	20230919	172800	125309680	10180	10180	10180	10180	0
109	20230919	172700	125309680	10180	10180	10180	10180	0
110	20230919	172600	125309680	10180	10180	10180	10180	0
111	20230919	172500	125309680	10180	10180	10180	10180	0
112	20230919	172400	125309680	10180	10180	10180	10180	0
113	20230919	172300	125309680	10180	10180	10180	10180	0
114	20230919	172200	125309680	10180	10180	10180	10180	0
115	20230919	172100	125309680	10180	10180	10180	10180	0
116	20230919	172000	125309680	10180	10180	10180	10180	0
117	20230919	171900	125309680	10180	10180	10180	10180	0
118	20230919	171800	125309680	10180	10180	10180	10180	0
119	20230919	171700	125309680	10180	10180	10180	10180	0
120	20230919	171600	125309680	10180	10180	10180	10180	0
121	20230919	171500	125309680	10180	10180	10180	10180	0
122	20230919	171400	125309680	10180	10180	10180	10180	118
123	20230919	171300	125309680	10180	10180	10180	10180	0
124	20230919	171200	125309680	10180	10180	10180	10180	0
125	20230919	171100	125309680	10180	10180	10180	10180	0
126	20230919	171000	125309680	10180	10180	10180	10180	0
127	20230919	170900	125309680	10180	10180	10180	10180	0
128	20230919	170800	125309680	10180	10180	10180	10180	0
129	20230919	170700	125309680	10180	10180	10180	10180	0
130	20230919	170600	125309680	10180	10180	10180	10180	0
131	20230919	170500	125309680	10180	10180	10180	10180	0
132	20230919	170400	125309680	10180	10180	10180	10180	0
133	20230919	170300	125309680	10180	10180	10180	10180	0
134	20230919	170200	125309680	10180	10180	10180	10180	0
135	20230919	170100	125309680	10180	10180	10180	10180	0
136	20230919	170000	125309680	10180	10180	10180	10180	0
137	20230919	165900	125309680	10180	10180	10180	10180	0
138	20230919	165800	125309680	10180	10180	10180	10180	0
139	20230919	165700	125309680	10180	10180	10180	10180	0
140	20230919	165600	125309680	10180	10180	10180	10180	0
141	20230919	165500	125309680	10180	10180	10180	10180	0
142	20230919	165400	125309680	10180	10180	10180	10180	0
143	20230919	165300	125309680	10180	10180	10180	10180	0
144	20230919	165200	125309680	10180	10180	10180	10180	0
145	20230919	165100	125309680	10180	10180	10180	10180	0
146	20230919	165000	125309680	10180	10180	10180	10180	0
147	20230919	164900	125309680	10180	10180	10180	10180	0
148	20230919	164800	125309680	10180	10180	10180	10180	0
149	20230919	164700	125309680	10180	10180	10180	10180	0
150	20230919	164600	125309680	10180	10180	10180	10180	0
151	20230919	164500	125309680	10180	10180	10180	10180	0
152	20230919	164400	125309680	10180	10180	10180	10180	118
153	20230919	164300	125309680	10180	10180	10180	10180	0
154	20230919	164200	125309680	10180	10180	10180	10180	0
155	20230919	164100	125309680	10180	10180	10180	10180	0
156	20230919	164000	125309680	10180	10180	10180	10180	0
157	20230919	163900	125309680	10180	10180	10180	10180	0
158	20230919	163800	125309680	10180	10180	10180	10180	0
159	20230919	163700	125309680	10180	10180	10180	10180	0
160	20230919	163600	125309680	10180	10180	10180	10180	0
161	20230919	163500	125309680	10180	10180	10180	10180	0
162	20230919	163400	125309680	10180	10180	10180	10180	0
163	20230919	163300	125309680	10180	10180	10180	10180	0
164	20230919	163200	125309680	10180	10180	10180	10180	0
165	20230919	163100	125309680	10180	10180	10180	10180	0
166	20230919	163000	125309680	10180	10180	10180	10180	0
167	20230919	162900	125309680	10180	10180	10180	10180	0
168	20230919	162800	125309680	10180	10180	10180	10180	0
169	20230919	162700	125309680	10180	10180	10180	10180	0
170	20230919	162600	125309680	10180	10180	10180	10180	0
171	20230919	162500	125309680	10180	10180	10180	10180	0
172	20230919	162400	125309680	10180	10180	10180	10180	0
173	20230919	162300	125309680	10180	10180	10180	10180	0
174	20230919	162200	125309680	10180	10180	10180	10180	0
175	20230919	162100	125309680	10180	10180	10180	10180	0
176	20230919	162000	125309680	10180	10180	10180	10180	0
177	20230919	161900	125309680	10180	10180	10180	10180	0
178	20230919	161800	125309680	10180	10180	10180	10180	0
179	20230919	161700	125309680	10180	10180	10180	10180	0
180	20230919	161600	125309680	10180	10180	10180	10180	0
181	20230919	161500	125309680	10180	10180	10180	10180	0
182	20230919	161400	125309680	10180	10180	10180	10180	118
183	20230919	161300	125309680	10180	10180	10180	10180	0
184	20230919	161200	125309680	10180	10180	10180	10180	0
185	20230919	161100	125309680	10180	10180	10180	10180	0
186	20230919	161000	125309680	10180	10180	10180	10180	0
187	20230919	160900	125309680	10180	10180	10180	10180	0
188	20230919	160800	125309680	10180	10180	10180	10180	0
189	20230919	160700	125309680	10180	10180	10180	10180	0
190	20230919	160600	125309680	10180	10180	10180	10180	0
191	20230919	160500	125309680	10180	10180	10180	10180	0
192	20230919	160400	125309680	10180	10180	10180	10180	0
193	20230919	160300	125309680	10180	10180	10180	10180	0
194	20230919	160200	125309680	10180	10180	10180	10180	0
195	20230919	160100	125309680	10180	10180	10180	10180	0
196	20230919	160000	125309680	10180	10180	10180	10180	0
197	20230919	155900	125309680	10180	10180	10180	10180	0
198	20230919	155800	125309680	10180	10180	10180	10180	0
199	20230919	155700	125309680	10180	10180	10180	10180	0
200	20230919	155600	125309680	10180	10180	10180	10180	0
201	20230919	155500	125309680	10180	10180	10180	10180	0
202	20230919	155400	125309680	10180	10180	10180	10180	0
203	20230919	155300	125309680	10180	10180	10180	10180	0
204	20230919	155200	125309680	10180	10180	10180	10180	0
205	20230919	155100	125309680	10180	10180	10180	10180	0
206	20230919	155000	125309680	10180	10180	10180	10180	0
207	20230919	154900	125309680	10180	10180	10180	10180	0
208	20230919	154800	125309680	10180	10180	10180	10180	0
209	20230919	154700	125309680	10180	10180	10180	10180	0
210	20230919	154600	125309680	10180	10180	10180	10180	0
211	20230919	154500	125309680	10180	10180	10180	10180	0
212	20230919	154400	125309680	10180	10180	10180	10180	118
213	20230919	154300	125309680	10180	10180	10180	10180	0
214	20230919	154200	125309680	10180	10180	10180	10180	0
215	20230919	154100	125309680	10180	10180	10180	10180	0
216	20230919	154000	125309680	10180	10180	10180	10180	0
217	20230919	153900	125309680	10180	10180	10180	10180	0
218	20230919	153800	125309680	10180	10180	10180	10180	0
219	20230919	153700	125309680	10180	10180	10180	10180	0
220	20230919	153600	125309680	10180	10180	10180	10180	0
221	20230919	153500	125309680	10180	10180	10180	10180	0
222	20230919	153400	125309680	10180	10180	10180	10180	0
223	20230919	153300	125309680	10180	10180	10180	10180	0
224	20230919	153200	125309680	10180	10180	10180	10180	0
225	20230919	153100	125309680	10180	10180	10180	10180	0
226	20230919	153000	125309680	10180	10180	10180	10180	118
227	20230919	152900	124108440	10190	10190	10190	10190	0
228	20230919	152800	124108440	10190	10190	10190	10190	0
229	20230919	152700	124108440	10190	10190	10190	10190	0
230	20230919	152600	124108440	10190	10190	10190	10190	0
231	20230919	152500	124108440	10190	10190	10190	10190	0
232	20230919	152400	124108440	10190	10190	10190	10190	0
233	20230919	152300	124108440	10190	10190	10190	10190	0
234	20230919	152200	124108440	10190	10190	10190	10190	0
235	20230919	152100	124108440	10190	10190	10190	10190	0
236	20230919	152000	124108440	10190	10190	10190	10190	0
237	20230919	151900	124108440	10190	10120	10200	10080	159
238	20230919	151800	122498350	10130	10130	10130	10130	0
239	20230919	151700	122498350	10130	10130	10130	10130	0
240	20230919	151600	122498350	10130	10130	10130	10130	0
241	20230919	151500	122498350	10130	10130	10130	10130	0
242	20230919	151400	122498350	10130	10130	10130	10130	0
243	20230919	151300	122498350	10130	10130	10130	10130	0
244	20230919	151200	122498350	10130	10130	10130	10130	0
245	20230919	151100	122498350	10130	10130	10130	10130	0
246	20230919	151000	122498350	10130	10130	10130	10130	0
247	20230919	150900	122498350	10130	10130	10130	10130	0
248	20230919	150800	122498350	10130	10130	10130	10130	0
249	20230919	150700	122498350	10130	10130	10130	10130	0
250	20230919	150600	122498350	10130	10060	10130	10060	10
251	20230919	150500	122397330	10050	10050	10050	10050	129
252	20230919	150400	121100880	10050	10050	10050	10050	0
253	20230919	150300	121100880	10050	10000	10050	10000	43
254	20230919	150200	120670830	10060	10060	10060	10060	0
255	20230919	150100	120670830	10060	10060	10060	10060	0
256	20230919	150000	120670830	10060	10060	10060	10060	0
257	20230919	145900	120670830	10060	10060	10060	10060	0
258	20230919	145800	120670830	10060	10000	10060	10000	2
259	20230919	145700	120650770	10070	10070	10070	10070	0
260	20230919	145600	120650770	10070	10070	10070	10070	0
261	20230919	145500	120650770	10070	10070	10070	10070	0
262	20230919	145400	120650770	10070	10070	10070	10070	0
263	20230919	145300	120650770	10070	10070	10070	10070	0
264	20230919	145200	120650770	10070	10070	10070	10070	0
265	20230919	145100	120650770	10070	10070	10070	10070	0
266	20230919	145000	120650770	10070	10070	10070	10070	0
267	20230919	144900	120650770	10070	10070	10070	10070	0
268	20230919	144800	120650770	10070	10070	10070	10070	0
269	20230919	144700	120650770	10070	10020	10070	10020	106
270	20230919	144600	119588110	10030	10030	10030	10030	0
271	20230919	144500	119588110	10030	10030	10030	10030	0
272	20230919	144400	119588110	10030	9970	10030	9970	114
273	20230919	144300	118450300	9970	9970	9970	9970	0
274	20230919	144200	118450300	9970	9970	9970	9970	0
275	20230919	144100	118450300	9970	9970	9970	9970	0
276	20230919	144000	118450300	9970	9970	9970	9970	0
277	20230919	143900	118450300	9970	9970	9970	9970	1
278	20230919	143800	118440330	9920	9920	9920	9920	0
279	20230919	143700	118440330	9920	9920	9920	9920	1
280	20230919	143600	118430410	9920	9920	9920	9920	0
281	20230919	143500	118430410	9920	9920	9920	9920	20
282	20230919	143400	118232010	9910	9910	9910	9910	0
283	20230919	143300	118232010	9910	9910	9910	9910	0
284	20230919	143200	118232010	9910	9910	9910	9910	0
285	20230919	143100	118232010	9910	9910	9910	9910	0
286	20230919	143000	118232010	9910	9910	9910	9910	0
287	20230919	142900	118232010	9910	9910	9910	9910	20
288	20230919	142800	118033810	9910	9910	9910	9910	20
289	20230919	142700	117835610	9990	9990	9990	9990	0
290	20230919	142600	117835610	9990	9930	9990	9890	21
291	20230919	142500	117627550	9930	9940	9940	9930	2
292	20230919	142400	117607680	10000	9940	10000	9920	23
293	20230919	142300	117379270	10000	10000	10000	10000	1
294	20230919	142200	117369270	9940	9970	9970	9940	20
295	20230919	142100	117170150	10000	9970	10000	9970	2
296	20230919	142000	117150180	9960	9970	9970	9960	30
297	20230919	141900	116851280	9970	9940	9970	9940	50
298	20230919	141800	116353380	9970	9960	9970	9960	2
299	20230919	141700	116333450	9930	9930	9930	9930	20
300	20230919	141600	116134850	9940	9940	9940	9940	21
301	20230919	141500	115926110	9930	9910	9930	9910	32
302	20230919	141400	115608750	9900	9900	9900	9900	0
303	20230919	141300	115608750	9900	9900	9900	9900	40
304	20230919	141200	115212750	9890	9890	9890	9890	0
305	20230919	141100	115212750	9890	9890	9890	9890	20
306	20230919	141000	115014950	9890	9900	9900	9890	20
307	20230919	140900	114816980	9890	9890	9890	9890	0
308	20230919	140800	114816980	9890	9890	9890	9890	20
309	20230919	140700	114619180	9890	9890	9890	9890	0
310	20230919	140600	114619180	9890	9920	9920	9890	20
311	20230919	140500	114420930	9890	9890	9890	9890	0
312	20230919	140400	114420930	9890	9910	9910	9890	20
313	20230919	140300	114222810	9910	9910	9910	9910	0
314	20230919	140200	114222810	9910	9910	9910	9910	20
315	20230919	140100	114024610	10000	10000	10000	10000	1
316	20230919	140000	114014610	9890	9980	9980	9870	758
317	20230919	135900	106485260	9980	9980	9980	9980	20
318	20230919	135800	106285660	9980	9980	9980	9980	19
319	20230919	135700	106096040	9990	9990	9990	9990	1
320	20230919	135600	106086050	9990	9990	9990	9990	0
321	20230919	135500	106086050	9990	9980	9990	9980	46
322	20230919	135400	105626710	9980	9980	9980	9980	0
323	20230919	135300	105626710	9980	9990	9990	9980	68
324	20230919	135200	104947410	9990	9990	9990	9990	0
325	20230919	135100	104947410	9990	9990	9990	9990	20
326	20230919	135000	104747610	9990	9990	9990	9990	20
327	20230919	134900	104547810	10030	10030	10030	10030	0
328	20230919	134800	104547810	10030	9990	10030	9990	21
329	20230919	134700	104337980	9990	9990	9990	9990	0
330	20230919	134600	104337980	9990	10000	10030	9990	22
331	20230919	134500	104118150	9990	9990	9990	9990	0
332	20230919	134400	104118150	9990	10000	10000	9990	26
333	20230919	134300	103858350	9990	9990	9990	9990	0
334	20230919	134200	103858350	9990	9990	9990	9990	47
335	20230919	134100	103388820	9990	9990	9990	9990	20
336	20230919	134000	103189020	9990	9990	9990	9990	8
337	20230919	133900	103109100	9980	9980	9980	9980	20
338	20230919	133800	102909500	9980	9980	9980	9980	0
339	20230919	133700	102909500	9980	9980	9980	9980	20
340	20230919	133600	102709900	9980	9980	9980	9980	0
341	20230919	133500	102709900	9980	9980	9980	9980	20
342	20230919	133400	102510300	9980	9980	9980	9980	0
343	20230919	133300	102510300	9980	9980	9980	9980	20
344	20230919	133200	102310700	9980	9980	9980	9980	20
345	20230919	133100	102111100	9980	9980	9980	9980	0
346	20230919	133000	102111100	9980	9980	9980	9980	20
347	20230919	132900	101911500	9990	9990	9990	9990	0
348	20230919	132800	101911500	9990	9990	10000	9990	33
349	20230919	132700	101581820	9990	9990	9990	9990	0
350	20230919	132600	101581820	9990	9990	9990	9990	32
351	20230919	132500	101262140	10000	10000	10000	10000	0
352	20230919	132400	101262140	10000	10000	10000	10000	12
353	20230919	132300	101142140	10000	10000	10000	10000	0
354	20230919	132200	101142140	10000	10030	10030	10000	21
355	20230919	132100	100932110	10000	10000	10000	10000	20
356	20230919	132000	100732110	10000	10000	10000	10000	0
357	20230919	131900	100732110	10000	10000	10000	10000	20
358	20230919	131800	100532110	10000	10000	10000	10000	0
359	20230919	131700	100532110	10000	10000	10000	10000	20
360	20230919	131600	100332110	10030	10030	10030	10030	0
361	20230919	131500	100332110	10030	10000	10030	10000	21
362	20230919	131400	100122080	10000	10000	10000	10000	0
363	20230919	131300	100122080	10000	10030	10030	10000	21
364	20230919	131200	99912050	10000	10000	10000	10000	20
365	20230919	131100	99712050	10000	10000	10000	10000	0
366	20230919	131000	99712050	10000	10000	10000	10000	20
367	20230919	130900	99512050	10030	10030	10030	10030	1
368	20230919	130800	99502020	10000	10000	10000	10000	20
369	20230919	130700	99302020	10000	10000	10000	10000	5
370	20230919	130600	99252020	9990	9990	9990	9990	20
371	20230919	130500	99052220	9990	9990	9990	9990	0
372	20230919	130400	99052220	9990	9990	9990	9990	24
373	20230919	130300	98812460	9990	9990	9990	9990	20
374	20230919	130200	98612660	10000	10000	10000	10000	0
375	20230919	130100	98612660	10000	9980	10000	9980	106
376	20230919	130000	97553060	9980	9980	9980	9980	0
377	20230919	125900	97553060	9980	9980	9980	9980	20
378	20230919	125800	97353460	9980	9980	9980	9980	0
379	20230919	125700	97353460	9980	9980	9980	9980	20
380	20230919	125600	97153860	9980	9980	9980	9980	0
381	20230919	125500	97153860	9980	9980	9980	9980	20
382	20230919	125400	96954260	9980	9980	9980	9980	0
383	20230919	125300	96954260	9980	10030	10030	9980	21
384	20230919	125200	96744630	9980	9980	9980	9980	20
385	20230919	125100	96545030	10030	10030	10030	10030	0
386	20230919	125000	96545030	10030	9980	10030	9980	21
387	20230919	124900	96335400	10030	9990	10030	9990	4
388	20230919	124800	96295400	9990	9990	9990	9990	17
389	20230919	124700	96125570	10030	10030	10030	10030	1
390	20230919	124600	96115540	9980	9980	9980	9980	20
391	20230919	124500	95915940	9980	9980	9980	9980	0
392	20230919	124400	95915940	9980	9980	9980	9980	20
393	20230919	124300	95716340	9980	9980	9980	9980	20
394	20230919	124200	95516740	10030	10030	10030	10030	0
395	20230919	124100	95516740	10030	9980	10030	9980	21
396	20230919	124000	95307110	10030	10030	10030	10030	1
397	20230919	123900	95297080	9980	9980	9980	9980	20
398	20230919	123800	95097480	9980	10030	10030	9980	26
399	20230919	123700	94837950	9980	9980	9980	9980	40
400	20230919	123600	94438750	9980	9980	9980	9980	0
401	20230919	123500	94438750	9980	9980	9980	9980	38
402	20230919	123400	94059510	9970	9980	9980	9970	7
403	20230919	123300	93989700	9970	9970	9970	9970	0
404	20230919	123200	93989700	9970	9970	9970	9970	20
405	20230919	123100	93790300	10030	10030	10030	10030	0
406	20230919	123000	93790300	10030	9970	10030	9970	21
407	20230919	122900	93580870	10030	9970	10030	9970	2
408	20230919	122800	93560870	10030	9970	10030	9970	34
409	20230919	122700	93221710	9980	9980	9980	9980	7
410	20230919	122600	93151850	9980	9980	9980	9980	1
411	20230919	122500	93141870	9970	9970	9970	9970	20
412	20230919	122400	92942470	10030	10030	10030	10030	1
413	20230919	122300	92932440	9970	9970	9970	9970	20
414	20230919	122200	92733040	9970	9970	9970	9970	0
415	20230919	122100	92733040	9970	10030	10030	9970	22
416	20230919	122000	92513580	10030	10030	10030	10030	1
417	20230919	121900	92503550	9970	9970	9970	9970	20
418	20230919	121800	92304150	9970	9970	9970	9970	0
419	20230919	121700	92304150	9970	9970	9970	9970	20
420	20230919	121600	92104750	9970	9970	9970	9970	0
421	20230919	121500	92104750	9970	10030	10030	9970	21
422	20230919	121400	91895320	9970	10030	10030	9970	21
423	20230919	121300	91685890	9970	9970	9970	9970	0
424	20230919	121200	91685890	9970	9970	9980	9970	90
425	20230919	121100	90788570	10030	10030	10030	10030	1
426	20230919	121000	90778540	9970	9960	9970	9960	33
427	20230919	120900	90449730	9970	9970	9970	9970	3
428	20230919	120800	90419820	9970	9970	9970	9970	4
429	20230919	120700	90379940	10040	9970	10040	9970	20
430	20230919	120600	90180470	9970	9970	9970	9970	1
431	20230919	120500	90170500	9960	9960	9960	9960	20
432	20230919	120400	89971300	9960	9960	9960	9960	0
433	20230919	120300	89971300	9960	9960	9960	9960	20
434	20230919	120200	89772100	9960	9960	9960	9960	0
435	20230919	120100	89772100	9960	9960	10020	9960	93
436	20230919	120000	88845760	9960	9960	9960	9960	0
437	20230919	115900	88845760	9960	9960	9960	9960	20
438	20230919	115800	88646560	10020	10020	10020	10020	1
439	20230919	115700	88636540	9960	9960	9960	9960	20
440	20230919	115600	88437340	9960	9960	9960	9960	21
441	20230919	115500	88228180	10020	10020	10020	10020	0
442	20230919	115400	88228180	10020	9960	10020	9960	21
443	20230919	115300	88018960	10020	10020	10020	10020	20
444	20230919	115200	87818560	10020	9960	10020	9960	21
445	20230919	115100	87609340	9960	9960	9960	9960	0
446	20230919	115000	87609340	9960	9960	10020	9960	22
447	20230919	114900	87390160	9960	9960	9960	9960	0
448	20230919	114800	87390160	9960	9960	9960	9960	20
449	20230919	114700	87190960	10030	10030	10030	10030	1
450	20230919	114600	87180930	9960	9960	9960	9960	20
451	20230919	114500	86981730	9970	9970	9970	9970	20
452	20230919	114400	86782330	10040	9970	10040	9970	19
453	20230919	114300	86592830	9960	9970	9970	9960	5
454	20230919	114200	86543010	9970	9970	9970	9970	0
455	20230919	114100	86543010	9970	9970	9970	9970	20
456	20230919	114000	86343610	9970	9960	9970	9960	69
457	20230919	113900	85655800	9960	10000	10000	9950	2000
458	20230919	113800	65709100	10000	10000	10000	10000	0
459	20230919	113700	65709100	10000	10000	10000	10000	20
460	20230919	113600	65509100	10000	10000	10000	10000	20
461	20230919	113500	65309100	10040	10000	10050	10000	148
462	20230919	113400	63823790	10000	10000	10050	10000	233
463	20230919	113300	61493720	10000	10000	10000	10000	0
464	20230919	113200	61493720	10000	10000	10000	10000	102
465	20230919	113100	60473720	10000	10000	10000	10000	0
466	20230919	113000	60473720	10000	10010	10030	10000	24
467	20230919	112900	60233660	10000	10000	10000	10000	0
468	20230919	112800	60233660	10000	10000	10000	10000	20
469	20230919	112700	60033660	10000	10000	10000	10000	20
470	20230919	112600	59833660	10000	10000	10000	10000	0
471	20230919	112500	59833660	10000	10010	10010	10000	18
472	20230919	112400	59653490	10030	10020	10030	10020	2
473	20230919	112300	59633440	10020	10020	10020	10010	20
474	20230919	112200	59433050	10030	10020	10030	10020	4
475	20230919	112100	59392960	10020	10020	10020	10020	20
476	20230919	112000	59192560	10020	10020	10020	10020	0
477	20230919	111900	59192560	10020	10020	10020	10020	25
478	20230919	111800	58942060	10020	10020	10020	10020	21
479	20230919	111700	58731640	10030	10030	10030	10030	1
480	20230919	111600	58721610	10020	10020	10020	10020	20
481	20230919	111500	58521210	10020	10020	10020	10020	0
482	20230919	111400	58521210	10020	10020	10020	10020	20
483	20230919	111300	58320810	10020	10020	10020	10020	0
484	20230919	111200	58320810	10020	10020	10020	10020	20
485	20230919	111100	58120410	10030	10030	10030	10030	0
486	20230919	111000	58120410	10030	10020	10030	10010	38
487	20230919	110900	57739840	10010	10010	10010	10010	0
488	20230919	110800	57739840	10010	10010	10010	10010	20
489	20230919	110700	57539640	10020	10020	10020	10020	3
490	20230919	110600	57509580	10010	10020	10020	10010	36
491	20230919	110500	57149210	10020	10030	10030	10020	28
492	20230919	110400	56868540	10090	10030	10090	10030	37
493	20230919	110300	56497280	10030	10030	10030	10030	1
494	20230919	110200	56487250	10040	10040	10040	10040	0
495	20230919	110100	56487250	10040	10040	10040	10040	11
496	20230919	110000	56376810	10070	10070	10070	10070	0
497	20230919	105900	56376810	10070	10080	10080	10070	22
498	20230919	105800	56155260	10070	10070	10070	10070	22
499	20230919	105700	55933720	10070	10070	10070	10070	20
500	20230919	105600	55732320	10070	10040	10070	10040	21
501	20230919	105500	55521450	10070	10070	10070	10070	0
502	20230919	105400	55521450	10070	10040	10070	10040	21
503	20230919	105300	55310580	10040	10030	10040	10030	2
504	20230919	105200	55290510	10020	10030	10030	10020	38
505	20230919	105100	54909570	10030	10030	10030	10030	0
506	20230919	105000	54909570	10030	10060	10060	10000	4
507	20230919	104900	54869420	9990	9990	9990	9990	20
508	20230919	104800	54669620	9990	9990	9990	9990	0
509	20230919	104700	54669620	9990	9990	9990	9990	20
510	20230919	104600	54469820	10120	9990	10120	9990	21
511	20230919	104500	54259360	9990	10010	10050	9990	34
512	20230919	104400	53918540	9990	9990	9990	9990	39
513	20230919	104300	53528930	9980	9980	9980	9980	138
514	20230919	104200	52151690	9980	9980	9980	9980	144
515	20230919	104100	50714570	9970	9970	9970	9970	40
516	20230919	104000	50315770	9960	9970	9970	9960	542
517	20230919	103900	44917050	9960	9960	9960	9960	0
518	20230919	103800	44917050	9960	9960	9960	9960	20
519	20230919	103700	44717850	9960	9960	9960	9960	0
520	20230919	103600	44717850	9960	9960	9960	9960	20
521	20230919	103500	44518650	9960	9960	9960	9960	254
522	20230919	103400	41988810	9960	9980	9980	9960	385
523	20230919	103300	38153060	9990	9970	9990	9970	6
524	20230919	103200	38093140	10000	10010	10010	9970	225
525	20230919	103100	35847740	10020	10020	10020	10020	0
526	20230919	103000	35847740	10020	10040	10040	10020	331
527	20230919	102900	32528760	10050	10040	10050	10040	21
528	20230919	102800	32317910	10050	10050	10050	10050	0
529	20230919	102700	32317910	10050	10080	10080	10050	2
530	20230919	102600	32297780	10080	10080	10080	10080	1
531	20230919	102500	32287700	10050	10050	10050	10050	20
532	20230919	102400	32086700	10060	10090	10090	10060	21
533	20230919	102300	31875410	10060	10060	10060	10060	20
534	20230919	102200	31674210	10080	10090	10090	10080	318
535	20230919	102100	28467420	10090	10120	10130	10090	22
536	20230919	102000	28245370	10080	10080	10080	10080	20
537	20230919	101900	28043770	10130	10120	10130	10120	2
538	20230919	101800	28023520	10120	10080	10120	10080	21
539	20230919	101700	27811800	10130	10130	10130	10130	0
540	20230919	101600	27811800	10130	10080	10130	10080	80
541	20230919	101500	27005290	10080	10080	10080	10080	1
542	20230919	101400	26995210	10060	10060	10060	10060	20
543	20230919	101300	26794010	10080	10080	10080	10070	306
544	20230919	101200	23712150	10080	10080	10080	10080	20
545	20230919	101100	23510550	10080	10080	10080	10080	20
546	20230919	101000	23308950	10090	10090	10090	10090	0
547	20230919	100900	23308950	10090	10110	10110	10090	447
548	20230919	100800	18798320	10110	10110	10110	10110	0
549	20230919	100700	18798320	10110	10090	10110	10090	23
550	20230919	100600	18566190	10110	10110	10110	10110	3
551	20230919	100500	18535860	10100	10100	10100	10100	88
552	20230919	100400	17647060	10120	10120	10120	10120	1
553	20230919	100300	17636940	10100	10100	10100	10100	20
554	20230919	100200	17434940	10100	10100	10100	10100	0
555	20230919	100100	17434940	10100	10120	10120	10100	21
556	20230919	100000	17222820	10090	10090	10090	10090	20
557	20230919	095900	17021020	10120	10120	10120	10120	1
558	20230919	095800	17010900	10120	10120	10120	10120	0
559	20230919	095700	17010900	10120	10120	10120	10120	1
560	20230919	095600	17000780	10090	10090	10090	10090	0
561	20230919	095500	17000780	10090	10090	10090	10090	0
562	20230919	095400	17000780	10090	10090	10090	10090	0
563	20230919	095300	17000780	10090	10090	10090	10090	0
564	20230919	095200	17000780	10090	10090	10090	10090	0
565	20230919	095100	17000780	10090	10090	10090	10090	0
566	20230919	095000	17000780	10090	10090	10090	10090	0
567	20230919	094900	17000780	10090	10090	10090	10090	0
568	20230919	094800	17000780	10090	10090	10090	10090	0
569	20230919	094700	17000780	10090	10090	10090	10090	0
570	20230919	094600	17000780	10090	10090	10090	10090	146
571	20230919	094500	15527640	10090	10090	10090	10090	0
572	20230919	094400	15527640	10090	10090	10090	10090	0
573	20230919	094300	15527640	10090	10090	10090	10090	0
574	20230919	094200	15527640	10090	10090	10090	10090	0
575	20230919	094100	15527640	10090	10110	10110	10090	142
576	20230919	094000	14093810	10110	10110	10110	10110	0
577	20230919	093900	14093810	10110	10110	10110	10110	0
578	20230919	093800	14093810	10110	10110	10110	10110	0
579	20230919	093700	14093810	10110	10110	10110	10110	0
580	20230919	093600	14093810	10110	10110	10110	10110	0
581	20230919	093500	14093810	10110	10110	10110	10110	187
582	20230919	093400	12203240	10110	10110	10110	10110	0
583	20230919	093300	12203240	10110	10120	10120	10110	6
584	20230919	093200	12142560	10130	10130	10130	10130	0
585	20230919	093100	12142560	10130	10130	10130	10130	0
586	20230919	093000	12142560	10130	10130	10130	10130	0
587	20230919	092900	12142560	10130	10130	10130	10130	0
588	20230919	092800	12142560	10130	10140	10140	10130	6
589	20230919	092700	12081740	10150	10150	10150	10150	0
590	20230919	092600	12081740	10150	10110	10150	10100	142
591	20230919	092500	10647230	10120	10120	10120	10120	0
592	20230919	092400	10647230	10120	10140	10140	10120	122
593	20230919	092300	9412490	10150	10150	10150	10150	0
594	20230919	092200	9412490	10150	10150	10150	10150	0
595	20230919	092100	9412490	10150	10150	10150	10150	0
596	20230919	092000	9412490	10150	10140	10150	10140	101
597	20230919	091900	8387350	10140	10160	10160	10140	597
598	20230919	091800	2326490	10170	10170	10170	10170	0
599	20230919	091700	2326490	10170	10170	10170	10170	1
600	20230919	091600	2316320	10170	10170	10170	10170	12
601	20230919	091500	2194280	10160	10160	10160	10160	0
602	20230919	091400	2194280	10160	10180	10180	10160	85
603	20230919	091300	1329360	10230	10230	10230	10230	0
604	20230919	091200	1329360	10230	10230	10230	10230	0
605	20230919	091100	1329360	10230	10230	10230	10230	0
606	20230919	091000	1329360	10230	10230	10230	10230	0
607	20230919	090900	1329360	10230	10230	10230	10230	0
608	20230919	090800	1329360	10230	10230	10230	10230	0
609	20230919	090700	1329360	10230	10230	10230	10230	0
610	20230919	090600	1329360	10230	10230	10230	10230	0
611	20230919	090500	1329360	10230	10240	10240	10230	102
612	20230919	090400	285850	10200	10200	10200	10200	0
613	20230919	090300	285850	10200	10200	10200	10200	0
614	20230919	090200	285850	10200	10200	10200	10200	0
615	20230919	090100	285850	10200	10200	10200	10200	1
616	20230919	090000	275650	10250	10200	10250	10200	27