KissMeData/030190/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	190300	141602030	9850	9850	9850	9850	854
3	20230912	190200	141602030	9850	9850	9850	9850	0
4	20230912	190100	141602030	9850	9850	9850	9850	0
5	20230912	190000	141602030	9850	9850	9850	9850	0
6	20230912	185900	141602030	9850	9850	9850	9850	0
7	20230912	185800	141602030	9850	9850	9850	9850	0
8	20230912	185700	141602030	9850	9850	9850	9850	0
9	20230912	185600	141602030	9850	9850	9850	9850	0
10	20230912	185500	141602030	9850	9850	9850	9850	0
11	20230912	185400	141602030	9850	9850	9850	9850	0
12	20230912	185300	141602030	9850	9850	9850	9850	0
13	20230912	185200	141602030	9850	9850	9850	9850	0
14	20230912	185100	141602030	9850	9850	9850	9850	0
15	20230912	185000	141602030	9850	9850	9850	9850	0
16	20230912	184900	141602030	9850	9850	9850	9850	0
17	20230912	184800	141602030	9850	9850	9850	9850	0
18	20230912	184700	141602030	9850	9850	9850	9850	0
19	20230912	184600	141602030	9850	9850	9850	9850	0
20	20230912	184500	141602030	9850	9850	9850	9850	0
21	20230912	184400	141602030	9850	9850	9850	9850	0
22	20230912	184300	141602030	9850	9850	9850	9850	0
23	20230912	184200	141602030	9850	9850	9850	9850	0
24	20230912	184100	141602030	9850	9850	9850	9850	0
25	20230912	184000	141602030	9850	9850	9850	9850	0
26	20230912	183900	141602030	9850	9850	9850	9850	0
27	20230912	183800	141602030	9850	9850	9850	9850	0
28	20230912	183700	141602030	9850	9850	9850	9850	0
29	20230912	183600	141602030	9850	9850	9850	9850	0
30	20230912	183500	141602030	9850	9850	9850	9850	0
31	20230912	183400	141602030	9850	9850	9850	9850	0
32	20230912	183300	141602030	9850	9850	9850	9850	854
33	20230912	183200	141602030	9850	9850	9850	9850	0
34	20230912	183100	141602030	9850	9850	9850	9850	0
35	20230912	183000	141602030	9850	9850	9850	9850	0
36	20230912	182900	141602030	9850	9850	9850	9850	0
37	20230912	182800	141602030	9850	9850	9850	9850	0
38	20230912	182700	141602030	9850	9850	9850	9850	0
39	20230912	182600	141602030	9850	9850	9850	9850	0
40	20230912	182500	141602030	9850	9850	9850	9850	0
41	20230912	182400	141602030	9850	9850	9850	9850	0
42	20230912	182300	141602030	9850	9850	9850	9850	0
43	20230912	182200	141602030	9850	9850	9850	9850	0
44	20230912	182100	141602030	9850	9850	9850	9850	0
45	20230912	182000	141602030	9850	9850	9850	9850	0
46	20230912	181900	141602030	9850	9850	9850	9850	0
47	20230912	181800	141602030	9850	9850	9850	9850	0
48	20230912	181700	141602030	9850	9850	9850	9850	0
49	20230912	181600	141602030	9850	9850	9850	9850	0
50	20230912	181500	141602030	9850	9850	9850	9850	0
51	20230912	181400	141602030	9850	9850	9850	9850	0
52	20230912	181300	141602030	9850	9850	9850	9850	0
53	20230912	181200	141602030	9850	9850	9850	9850	0
54	20230912	181100	141602030	9850	9850	9850	9850	0
55	20230912	181000	141602030	9850	9850	9850	9850	0
56	20230912	180900	141602030	9850	9850	9850	9850	0
57	20230912	180800	141602030	9850	9850	9850	9850	0
58	20230912	180700	141602030	9850	9850	9850	9850	0
59	20230912	180600	141602030	9850	9850	9850	9850	0
60	20230912	180500	141602030	9850	9850	9850	9850	0
61	20230912	180400	141602030	9850	9850	9850	9850	0
62	20230912	180300	141602030	9850	9850	9850	9850	854
63	20230912	180200	141602030	9850	9850	9850	9850	0
64	20230912	180100	141602030	9850	9850	9850	9850	0
65	20230912	180000	141602030	9850	9850	9850	9850	0
66	20230912	175900	141602030	9850	9850	9850	9850	0
67	20230912	175800	141602030	9850	9850	9850	9850	0
68	20230912	175700	141602030	9850	9850	9850	9850	0
69	20230912	175600	141602030	9850	9850	9850	9850	0
70	20230912	175500	141602030	9850	9850	9850	9850	0
71	20230912	175400	141602030	9850	9850	9850	9850	0
72	20230912	175300	141602030	9850	9850	9850	9850	0
73	20230912	175200	141602030	9850	9850	9850	9850	0
74	20230912	175100	141602030	9850	9850	9850	9850	0
75	20230912	175000	141602030	9850	9850	9850	9850	0
76	20230912	174900	141602030	9850	9850	9850	9850	0
77	20230912	174800	141602030	9850	9850	9850	9850	0
78	20230912	174700	141602030	9850	9850	9850	9850	0
79	20230912	174600	141602030	9850	9850	9850	9850	0
80	20230912	174500	141602030	9850	9850	9850	9850	0
81	20230912	174400	141602030	9850	9850	9850	9850	0
82	20230912	174300	141602030	9850	9850	9850	9850	0
83	20230912	174200	141602030	9850	9850	9850	9850	0
84	20230912	174100	141602030	9850	9850	9850	9850	0
85	20230912	174000	141602030	9850	9850	9850	9850	0
86	20230912	173900	141602030	9850	9850	9850	9850	0
87	20230912	173800	141602030	9850	9850	9850	9850	0
88	20230912	173700	141602030	9850	9850	9850	9850	0
89	20230912	173600	141602030	9850	9850	9850	9850	0
90	20230912	173500	141602030	9850	9850	9850	9850	0
91	20230912	173400	141602030	9850	9850	9850	9850	0
92	20230912	173300	141602030	9850	9850	9850	9850	854
93	20230912	173200	141602030	9850	9850	9850	9850	0
94	20230912	173100	141602030	9850	9850	9850	9850	0
95	20230912	173000	141602030	9850	9850	9850	9850	0
96	20230912	172900	141602030	9850	9850	9850	9850	0
97	20230912	172800	141602030	9850	9850	9850	9850	0
98	20230912	172700	141602030	9850	9850	9850	9850	0
99	20230912	172600	141602030	9850	9850	9850	9850	0
100	20230912	172500	141602030	9850	9850	9850	9850	0
101	20230912	172400	141602030	9850	9850	9850	9850	0
102	20230912	172300	141602030	9850	9850	9850	9850	0
103	20230912	172200	141602030	9850	9850	9850	9850	0
104	20230912	172100	141602030	9850	9850	9850	9850	0
105	20230912	172000	141602030	9850	9850	9850	9850	0
106	20230912	171900	141602030	9850	9850	9850	9850	0
107	20230912	171800	141602030	9850	9850	9850	9850	0
108	20230912	171700	141602030	9850	9850	9850	9850	0
109	20230912	171600	141602030	9850	9850	9850	9850	0
110	20230912	171500	141602030	9850	9850	9850	9850	0
111	20230912	171400	141602030	9850	9850	9850	9850	0
112	20230912	171300	141602030	9850	9850	9850	9850	0
113	20230912	171200	141602030	9850	9850	9850	9850	0
114	20230912	171100	141602030	9850	9850	9850	9850	0
115	20230912	171000	141602030	9850	9850	9850	9850	0
116	20230912	170900	141602030	9850	9850	9850	9850	0
117	20230912	170800	141602030	9850	9850	9850	9850	0
118	20230912	170700	141602030	9850	9850	9850	9850	0
119	20230912	170600	141602030	9850	9850	9850	9850	0
120	20230912	170500	141602030	9850	9850	9850	9850	0
121	20230912	170400	141602030	9850	9850	9850	9850	0
122	20230912	170300	141602030	9850	9850	9850	9850	854
123	20230912	170200	141602030	9850	9850	9850	9850	0
124	20230912	170100	141602030	9850	9850	9850	9850	0
125	20230912	170000	141602030	9850	9850	9850	9850	0
126	20230912	165900	141602030	9850	9850	9850	9850	0
127	20230912	165800	141602030	9850	9850	9850	9850	0
128	20230912	165700	141602030	9850	9850	9850	9850	0
129	20230912	165600	141602030	9850	9850	9850	9850	0
130	20230912	165500	141602030	9850	9850	9850	9850	0
131	20230912	165400	141602030	9850	9850	9850	9850	0
132	20230912	165300	141602030	9850	9850	9850	9850	0
133	20230912	165200	141602030	9850	9850	9850	9850	0
134	20230912	165100	141602030	9850	9850	9850	9850	0
135	20230912	165000	141602030	9850	9850	9850	9850	0
136	20230912	164900	141602030	9850	9850	9850	9850	0
137	20230912	164800	141602030	9850	9850	9850	9850	0
138	20230912	164700	141602030	9850	9850	9850	9850	0
139	20230912	164600	141602030	9850	9850	9850	9850	0
140	20230912	164500	141602030	9850	9850	9850	9850	0
141	20230912	164400	141602030	9850	9850	9850	9850	0
142	20230912	164300	141602030	9850	9850	9850	9850	0
143	20230912	164200	141602030	9850	9850	9850	9850	0
144	20230912	164100	141602030	9850	9850	9850	9850	0
145	20230912	164000	141602030	9850	9850	9850	9850	0
146	20230912	163900	141602030	9850	9850	9850	9850	0
147	20230912	163800	141602030	9850	9850	9850	9850	0
148	20230912	163700	141602030	9850	9850	9850	9850	0
149	20230912	163600	141602030	9850	9850	9850	9850	0
150	20230912	163500	141602030	9850	9850	9850	9850	0
151	20230912	163400	141602030	9850	9850	9850	9850	0
152	20230912	163300	141602030	9850	9850	9850	9850	854
153	20230912	163200	141602030	9850	9850	9850	9850	0
154	20230912	163100	141602030	9850	9850	9850	9850	0
155	20230912	163000	141602030	9850	9850	9850	9850	0
156	20230912	162900	141602030	9850	9850	9850	9850	0
157	20230912	162800	141602030	9850	9850	9850	9850	0
158	20230912	162700	141602030	9850	9850	9850	9850	0
159	20230912	162600	141602030	9850	9850	9850	9850	0
160	20230912	162500	141602030	9850	9850	9850	9850	0
161	20230912	162400	141602030	9850	9850	9850	9850	0
162	20230912	162300	141602030	9850	9850	9850	9850	0
163	20230912	162200	141602030	9850	9850	9850	9850	0
164	20230912	162100	141602030	9850	9850	9850	9850	0
165	20230912	162000	141602030	9850	9850	9850	9850	0
166	20230912	161900	141602030	9850	9850	9850	9850	0
167	20230912	161800	141602030	9850	9850	9850	9850	0
168	20230912	161700	141602030	9850	9850	9850	9850	0
169	20230912	161600	141602030	9850	9850	9850	9850	0
170	20230912	161500	141602030	9850	9850	9850	9850	0
171	20230912	161400	141602030	9850	9850	9850	9850	0
172	20230912	161300	141602030	9850	9850	9850	9850	0
173	20230912	161200	141602030	9850	9850	9850	9850	0
174	20230912	161100	141602030	9850	9850	9850	9850	0
175	20230912	161000	141602030	9850	9850	9850	9850	0
176	20230912	160900	141602030	9850	9850	9850	9850	0
177	20230912	160800	141602030	9850	9850	9850	9850	0
178	20230912	160700	141602030	9850	9850	9850	9850	0
179	20230912	160600	141602030	9850	9850	9850	9850	0
180	20230912	160500	141602030	9850	9850	9850	9850	0
181	20230912	160400	141602030	9850	9850	9850	9850	0
182	20230912	160300	141602030	9850	9850	9850	9850	854
183	20230912	160200	141602030	9850	9850	9850	9850	0
184	20230912	160100	141602030	9850	9850	9850	9850	0
185	20230912	160000	141602030	9850	9850	9850	9850	0
186	20230912	155900	141602030	9850	9850	9850	9850	0
187	20230912	155800	141602030	9850	9850	9850	9850	0
188	20230912	155700	141602030	9850	9850	9850	9850	0
189	20230912	155600	141602030	9850	9850	9850	9850	0
190	20230912	155500	141602030	9850	9850	9850	9850	0
191	20230912	155400	141602030	9850	9850	9850	9850	0
192	20230912	155300	141602030	9850	9850	9850	9850	0
193	20230912	155200	141602030	9850	9850	9850	9850	0
194	20230912	155100	141602030	9850	9850	9850	9850	0
195	20230912	155000	141602030	9850	9850	9850	9850	0
196	20230912	154900	141602030	9850	9850	9850	9850	0
197	20230912	154800	141602030	9850	9850	9850	9850	0
198	20230912	154700	141602030	9850	9850	9850	9850	0
199	20230912	154600	141602030	9850	9850	9850	9850	0
200	20230912	154500	141602030	9850	9850	9850	9850	0
201	20230912	154400	141602030	9850	9850	9850	9850	0
202	20230912	154300	141602030	9850	9850	9850	9850	0
203	20230912	154200	141602030	9850	9850	9850	9850	0
204	20230912	154100	141602030	9850	9850	9850	9850	0
205	20230912	154000	141602030	9850	9850	9850	9850	0
206	20230912	153900	141602030	9850	9850	9850	9850	0
207	20230912	153800	141602030	9850	9850	9850	9850	0
208	20230912	153700	141602030	9850	9850	9850	9850	0
209	20230912	153600	141602030	9850	9850	9850	9850	0
210	20230912	153500	141602030	9850	9850	9850	9850	0
211	20230912	153400	141602030	9850	9850	9850	9850	0
212	20230912	153300	141602030	9850	9850	9850	9850	854
213	20230912	153200	141602030	9850	9850	9850	9850	0
214	20230912	153100	141602030	9850	9850	9850	9850	0
215	20230912	153000	141602030	9850	9850	9850	9850	854
216	20230912	152900	133190130	9850	9850	9850	9850	0
217	20230912	152800	133190130	9850	9850	9850	9850	0
218	20230912	152700	133190130	9850	9850	9850	9850	0
219	20230912	152600	133190130	9850	9850	9850	9850	0
220	20230912	152500	133190130	9850	9850	9850	9850	0
221	20230912	152400	133190130	9850	9850	9850	9850	0
222	20230912	152300	133190130	9850	9850	9850	9850	0
223	20230912	152200	133190130	9850	9850	9850	9850	0
224	20230912	152100	133190130	9850	9850	9850	9850	0
225	20230912	152000	133190130	9850	9850	9850	9850	0
226	20230912	151900	133190130	9850	9830	9890	9830	574
227	20230912	151800	127536160	9820	9840	9840	9820	7
228	20230912	151700	127467400	9840	9840	9840	9840	20
229	20230912	151600	127270600	9840	9840	9840	9840	0
230	20230912	151500	127270600	9840	9820	9840	9820	528
231	20230912	151400	122082740	9830	9830	9830	9830	14
232	20230912	151300	121945120	9830	9840	9840	9830	27
233	20230912	151200	121679540	9840	9840	9840	9840	0
234	20230912	151100	121679540	9840	9840	9840	9840	61
235	20230912	151000	121079300	9840	9840	9840	9840	20
236	20230912	150900	120882500	9840	9830	9840	9830	146
237	20230912	150800	119447130	9830	9820	9830	9820	95
238	20230912	150700	118514080	9820	9830	9830	9820	6
239	20230912	150600	118455120	9820	9820	9820	9820	0
240	20230912	150500	118455120	9820	9820	9820	9820	1
241	20230912	150400	118445300	9810	9810	9810	9810	0
242	20230912	150300	118445300	9810	9810	9810	9810	0
243	20230912	150200	118445300	9810	9810	9810	9810	0
244	20230912	150100	118445300	9810	9810	9810	9810	0
245	20230912	150000	118445300	9810	9810	9810	9810	7
246	20230912	145900	118376630	9820	9810	9830	9810	271
247	20230912	145800	115716370	9810	9810	9810	9810	7
248	20230912	145700	115647700	9810	9810	9810	9810	70
249	20230912	145600	114961000	9820	9810	9820	9810	8
250	20230912	145500	114882510	9810	9810	9810	9810	7
251	20230912	145400	114813840	9820	9810	9830	9810	21
252	20230912	145300	114607650	9820	9810	9820	9810	7
253	20230912	145200	114538970	9810	9810	9810	9810	10
254	20230912	145100	114440870	9820	9810	9820	9810	11
255	20230912	145000	114332920	9810	9810	9810	9810	7
256	20230912	144900	114264250	9810	9810	9810	9810	6
257	20230912	144800	114205390	9820	9820	9820	9820	0
258	20230912	144700	114205390	9820	9810	9820	9810	9
259	20230912	144600	114117080	9810	9820	9830	9810	14
260	20230912	144500	113979650	9810	9810	9810	9810	6
261	20230912	144400	113920790	9810	9810	9810	9810	7
262	20230912	144300	113852120	9820	9810	9820	9810	9
263	20230912	144200	113763810	9840	9810	9840	9810	411
264	20230912	144100	109729550	9810	9810	9810	9810	13
265	20230912	144000	109602020	9810	9810	9810	9810	7
266	20230912	143900	109533350	9820	9820	9820	9820	7
267	20230912	143800	109464610	9820	9820	9820	9820	6
268	20230912	143700	109405690	9830	9810	9830	9810	12
269	20230912	143600	109287880	9810	9810	9810	9810	8
270	20230912	143500	109209400	9810	9810	9810	9810	7
271	20230912	143400	109140730	9810	9810	9810	9810	21
272	20230912	143300	108934720	9820	9810	9820	9810	8
273	20230912	143200	108856230	9820	9820	9840	9820	95
274	20230912	143100	107922860	9820	9830	9830	9820	13
275	20230912	143000	107795140	9820	9820	9820	9820	45
276	20230912	142900	107353240	9830	9830	9830	9830	12
277	20230912	142800	107235280	9820	9820	9820	9820	7
278	20230912	142700	107166540	9820	9820	9820	9820	7
279	20230912	142600	107097800	9820	9810	9820	9810	16
280	20230912	142500	106940740	9830	9830	9830	9830	2
281	20230912	142400	106921080	9820	9820	9820	9820	8
282	20230912	142300	106842520	9840	9820	9840	9820	15
283	20230912	142200	106695080	9810	9810	9810	9810	13
284	20230912	142100	106567550	9810	9810	9810	9810	7
285	20230912	142000	106498880	9810	9810	9810	9810	7
286	20230912	141900	106430210	9810	9810	9810	9810	6
287	20230912	141800	106371350	9810	9810	9810	9810	7
288	20230912	141700	106302680	9810	9810	9810	9810	7
289	20230912	141600	106234010	9810	9810	9810	9810	7
290	20230912	141500	106165340	9810	9810	9810	9810	6
291	20230912	141400	106106480	9810	9810	9810	9810	7
292	20230912	141300	106037810	9810	9810	9810	9810	7
293	20230912	141200	105969140	9820	9820	9820	9820	4
294	20230912	141100	105929860	9820	9820	9820	9820	6
295	20230912	141000	105870940	9810	9810	9810	9810	0
296	20230912	140900	105870940	9810	9810	9810	9810	2
297	20230912	140800	105851320	9850	9810	9850	9810	127
298	20230912	140700	104604120	9810	9810	9810	9810	6
299	20230912	140600	104545260	9810	9820	9820	9810	9
300	20230912	140500	104456950	9810	9810	9810	9810	7
301	20230912	140400	104388280	9810	9810	9810	9810	7
302	20230912	140300	104319610	9810	9810	9810	9810	13
303	20230912	140200	104192080	9830	9830	9830	9830	0
304	20230912	140100	104192080	9830	9820	9830	9820	77
305	20230912	140000	103435760	9840	9820	9840	9820	76
306	20230912	135900	102689280	9820	9820	9820	9820	0
307	20230912	135800	102689280	9820	9820	9820	9820	8
308	20230912	135700	102610720	9840	9830	9840	9830	15
309	20230912	135600	102463200	9850	9850	9850	9850	0
310	20230912	135500	102463200	9850	9810	9850	9810	272
311	20230912	135400	99786500	9820	9810	9820	9810	59
312	20230912	135300	99207640	9820	9820	9830	9820	14
313	20230912	135200	99070100	9820	9820	9820	9820	2
314	20230912	135100	99050460	9820	9810	9820	9810	10
315	20230912	135000	98952330	9820	9820	9820	9820	13
316	20230912	134900	98824670	9820	9820	9820	9820	0
317	20230912	134800	98824670	9820	9810	9820	9810	48
318	20230912	134700	98353720	9810	9820	9820	9810	13
319	20230912	134600	98226130	9820	9820	9820	9820	2
320	20230912	134500	98206490	9840	9820	9840	9810	587
321	20230912	134400	92446010	9820	9810	9820	9810	15
322	20230912	134300	92298780	9810	9810	9810	9810	7
323	20230912	134200	92230110	9820	9820	9820	9820	0
324	20230912	134100	92230110	9820	9810	9820	9810	9
325	20230912	134000	92141790	9820	9820	9820	9820	7
326	20230912	133900	92073050	9820	9820	9820	9820	8
327	20230912	133800	91994490	9820	9820	9820	9820	7
328	20230912	133700	91925750	9820	9820	9820	9820	0
329	20230912	133600	91925750	9820	9820	9820	9820	8
330	20230912	133500	91847190	9830	9820	9830	9820	70
331	20230912	133400	91159690	9830	9820	9830	9820	15
332	20230912	133300	91012310	9820	9830	9830	9820	109
333	20230912	133200	89941920	9840	9840	9840	9830	67
334	20230912	133100	89282710	9840	9830	9840	9830	125
335	20230912	133000	88053630	9830	9820	9830	9820	14
336	20230912	132900	87916080	9820	9830	9830	9820	16
337	20230912	132800	87758860	9830	9820	9830	9820	23
338	20230912	132700	87532840	9830	9820	9830	9820	14
339	20230912	132600	87395290	9820	9820	9820	9820	7
340	20230912	132500	87326550	9820	9820	9830	9820	29
341	20230912	132400	87041610	9830	9820	9830	9820	69
342	20230912	132300	86363410	9820	9820	9820	9820	7
343	20230912	132200	86294670	9830	9820	9830	9820	28
344	20230912	132100	86019490	9820	9820	9820	9820	9
345	20230912	132000	85931110	9820	9820	9820	9820	7
346	20230912	131900	85862370	9820	9820	9820	9820	7
347	20230912	131800	85793630	9820	9820	9820	9820	6
348	20230912	131700	85734710	9820	9820	9820	9820	7
349	20230912	131600	85665970	9830	9830	9830	9820	31
350	20230912	131500	85361310	9820	9820	9820	9820	7
351	20230912	131400	85292570	9820	9820	9820	9820	6
352	20230912	131300	85233650	9820	9820	9820	9820	7
353	20230912	131200	85164910	9830	9830	9830	9820	31
354	20230912	131100	84860250	9820	9820	9820	9820	7
355	20230912	131000	84791510	9820	9830	9830	9820	8
356	20230912	130900	84712930	9830	9820	9830	9820	23
357	20230912	130800	84486910	9820	9820	9820	9820	68
358	20230912	130700	83819150	9820	9830	9830	9820	17
359	20230912	130600	83652110	9820	9820	9820	9820	13
360	20230912	130500	83524450	9820	9820	9820	9820	7
361	20230912	130400	83455710	9820	9820	9820	9820	7
362	20230912	130300	83386970	9830	9840	9840	9830	18
363	20230912	130200	83209870	9840	9820	9840	9820	36
364	20230912	130100	82855790	9830	9820	9830	9820	9
365	20230912	130000	82767390	9830	9820	9830	9820	8
366	20230912	125900	82688820	9820	9820	9820	9820	6
367	20230912	125800	82629900	9830	9830	9830	9830	13
368	20230912	125700	82502110	9830	9820	9830	9820	14
369	20230912	125600	82364560	9820	9830	9830	9820	17
370	20230912	125500	82197610	9820	9820	9820	9820	7
371	20230912	125400	82128870	9820	9820	9820	9820	7
372	20230912	125300	82060130	9820	9820	9830	9820	326
373	20230912	125200	78858330	9820	9820	9820	9820	7
374	20230912	125100	78789590	9820	9830	9830	9820	22
375	20230912	125000	78573390	9820	9820	9820	9820	7
376	20230912	124900	78504650	9830	9830	9830	9820	16
377	20230912	124800	78347440	9820	9820	9820	9820	7
378	20230912	124700	78278700	9820	9810	9830	9810	101
379	20230912	124600	77286820	9810	9810	9810	9810	7
380	20230912	124500	77218150	9820	9810	9820	9810	34
381	20230912	124400	76884340	9810	9820	9820	9810	16
382	20230912	124300	76727280	9810	9810	9810	9810	7
383	20230912	124200	76658610	9820	9810	9820	9810	8
384	20230912	124100	76580120	9810	9810	9810	9810	7
385	20230912	124000	76511450	9820	9810	9820	9810	34
386	20230912	123900	76177830	9810	9820	9820	9810	22
387	20230912	123800	75961860	9810	9820	9820	9810	28
388	20230912	123700	75686970	9810	9810	9810	9810	7
389	20230912	123600	75618300	9810	9810	9810	9810	6
390	20230912	123500	75559440	9810	9810	9810	9810	7
391	20230912	123400	75490770	9810	9810	9820	9810	151
392	20230912	123300	74009240	9810	9820	9820	9810	22
393	20230912	123200	73793270	9820	9810	9820	9810	52
394	20230912	123100	73283060	9810	9820	9820	9810	8
395	20230912	123000	73204570	9810	9810	9810	9810	7
396	20230912	122900	73135900	9820	9810	9820	9810	16
397	20230912	122800	72978850	9810	9810	9810	9810	23
398	20230912	122700	72753220	9820	9820	9820	9820	0
399	20230912	122600	72753220	9820	9810	9820	9810	27
400	20230912	122500	72488160	9820	9810	9820	9810	85
401	20230912	122400	71654150	9810	9810	9810	9810	7
402	20230912	122300	71585480	9810	9810	9810	9810	7
403	20230912	122200	71516810	9810	9810	9810	9810	7
404	20230912	122100	71448140	9820	9820	9820	9820	0
405	20230912	122000	71448140	9820	9820	9840	9820	115
406	20230912	121900	70318540	9810	9810	9810	9810	7
407	20230912	121800	70249870	9820	9810	9820	9810	11
408	20230912	121700	70141920	9810	9810	9810	9810	6
409	20230912	121600	70083060	9820	9820	9830	9820	9
410	20230912	121500	69994610	9820	9810	9820	9810	30
411	20230912	121400	69700080	9810	9810	9810	9810	7
412	20230912	121300	69631410	9810	9810	9810	9810	66
413	20230912	121200	68983950	9810	9810	9810	9810	7
414	20230912	121100	68915280	9840	9840	9840	9840	0
415	20230912	121000	68915280	9840	9810	9840	9810	879
416	20230912	120900	60290680	9810	9810	9820	9810	30
417	20230912	120800	59996210	9810	9810	9810	9810	7
418	20230912	120700	59927540	9820	9810	9820	9810	9
419	20230912	120600	59839230	9820	9810	9820	9810	14
420	20230912	120500	59701810	9810	9810	9810	9810	7
421	20230912	120400	59633140	9810	9810	9810	9810	7
422	20230912	120300	59564470	9810	9820	9820	9810	17
423	20230912	120200	59397600	9820	9810	9830	9810	292
424	20230912	120100	56532500	9830	9820	9830	9820	17
425	20230912	120000	56365460	9830	9820	9830	9820	21
426	20230912	115900	56159110	9830	9830	9830	9830	0
427	20230912	115800	56159110	9830	9820	9830	9810	426
428	20230912	115700	51976100	9810	9810	9810	9810	7
429	20230912	115600	51907430	9810	9820	9820	9810	8
430	20230912	115500	51828940	9810	9810	9810	9810	8
431	20230912	115400	51750460	9810	9820	9820	9810	33
432	20230912	115300	51426460	9830	9820	9830	9810	170
433	20230912	115200	49756290	9820	9820	9820	9820	23
434	20230912	115100	49530430	9820	9820	9820	9810	42
435	20230912	115000	49118290	9820	9810	9820	9810	26
436	20230912	114900	48863040	9820	9820	9820	9820	0
437	20230912	114800	48863040	9820	9820	9820	9820	7
438	20230912	114700	48794300	9810	9810	9810	9810	0
439	20230912	114600	48794300	9810	9810	9830	9810	103
440	20230912	114500	47783030	9810	9810	9810	9810	56
441	20230912	114400	47233670	9810	9810	9810	9810	7
442	20230912	114300	47165000	9810	9810	9810	9810	6
443	20230912	114200	47106140	9820	9820	9820	9810	21
444	20230912	114100	46899990	9830	9820	9830	9820	20
445	20230912	114000	46703460	9820	9820	9820	9820	7
446	20230912	113900	46634720	9830	9820	9830	9820	40
447	20230912	113800	46241840	9820	9830	9830	9820	12
448	20230912	113700	46123950	9820	9820	9820	9820	7
449	20230912	113600	46055210	9830	9820	9830	9820	21
450	20230912	113500	45848910	9820	9820	9820	9820	11
451	20230912	113400	45740890	9820	9820	9820	9820	9
452	20230912	113300	45652510	9820	9820	9820	9820	7
453	20230912	113200	45583770	9820	9820	9820	9820	8
454	20230912	113100	45505210	9830	9820	9830	9820	49
455	20230912	113000	45023910	9820	9820	9820	9820	0
456	20230912	112900	45023910	9820	9820	9820	9810	11
457	20230912	112800	44915960	9820	9820	9820	9820	11
458	20230912	112700	44807940	9810	9810	9810	9810	7
459	20230912	112600	44739270	9810	9810	9810	9810	7
460	20230912	112500	44670600	9830	9830	9830	9830	1
461	20230912	112400	44660770	9820	9820	9820	9810	13
462	20230912	112300	44533170	9820	9810	9820	9810	6
463	20230912	112200	44474300	9810	9810	9840	9810	32
464	20230912	112100	44160000	9810	9810	9820	9810	43
465	20230912	112000	43737970	9820	9820	9820	9820	1
466	20230912	111900	43728150	9830	9810	9830	9810	61
467	20230912	111800	43128800	9820	9820	9820	9820	1
468	20230912	111700	43118980	9820	9820	9840	9820	168
469	20230912	111600	41468900	9820	9830	9830	9820	12
470	20230912	111500	41351010	9820	9820	9820	9820	7
471	20230912	111400	41282270	9830	9820	9830	9820	57
472	20230912	111300	40722030	9820	9820	9820	9820	6
473	20230912	111200	40663110	9820	9820	9820	9820	7
474	20230912	111100	40594370	9820	9820	9820	9820	7
475	20230912	111000	40525630	9820	9820	9820	9820	13
476	20230912	110900	40397970	9810	9820	9820	9810	53
477	20230912	110800	39877570	9810	9810	9810	9810	14
478	20230912	110700	39740230	9810	9820	9820	9810	8
479	20230912	110600	39661740	9810	9810	9810	9810	6
480	20230912	110500	39602880	9810	9810	9810	9810	7
481	20230912	110400	39534210	9810	9820	9820	9810	8
482	20230912	110300	39455720	9820	9810	9820	9810	8
483	20230912	110200	39377230	9820	9820	9820	9820	11
484	20230912	110100	39269210	9830	9830	9830	9830	0
485	20230912	110000	39269210	9830	9820	9830	9810	12
486	20230912	105900	39151430	9820	9830	9830	9820	14
487	20230912	105800	39013850	9820	9820	9820	9810	16
488	20230912	105700	38856790	9820	9810	9820	9810	9
489	20230912	105600	38768480	9810	9810	9810	9810	7
490	20230912	105500	38699810	9810	9810	9810	9810	7
491	20230912	105400	38631140	9810	9810	9810	9810	13
492	20230912	105300	38503610	9820	9810	9820	9810	8
493	20230912	105200	38425120	9820	9810	9820	9810	129
494	20230912	105100	37158410	9810	9810	9810	9810	6
495	20230912	105000	37099550	9810	9810	9810	9810	47
496	20230912	104900	36638480	9820	9810	9820	9810	8
497	20230912	104800	36559990	9810	9810	9810	9810	7
498	20230912	104700	36491320	9810	9810	9810	9810	6
499	20230912	104600	36432460	9810	9810	9810	9810	7
500	20230912	104500	36363790	9810	9810	9810	9810	7
501	20230912	104400	36295120	9810	9810	9810	9810	7
502	20230912	104300	36226450	9810	9810	9810	9810	6
503	20230912	104200	36167590	9810	9810	9810	9810	7
504	20230912	104100	36098920	9810	9810	9810	9810	7
505	20230912	104000	36030250	9810	9810	9810	9810	16
506	20230912	103900	35873290	9810	9810	9810	9810	7
507	20230912	103800	35804620	9810	9810	9810	9810	7
508	20230912	103700	35735950	9810	9810	9810	9810	7
509	20230912	103600	35667280	9810	9810	9810	9810	12
510	20230912	103500	35549560	9800	9800	9800	9800	15
511	20230912	103400	35402560	9810	9810	9810	9810	1
512	20230912	103300	35392750	9810	9810	9810	9810	7
513	20230912	103200	35324080	9810	9810	9810	9810	6
514	20230912	103100	35265220	9810	9810	9810	9810	37
515	20230912	103000	34902250	9800	9800	9800	9800	9
516	20230912	102900	34814050	9800	9800	9800	9800	7
517	20230912	102800	34745450	9800	9810	9810	9800	9
518	20230912	102700	34657220	9800	9800	9800	9800	7
519	20230912	102600	34588620	9800	9800	9810	9800	20
520	20230912	102500	34392560	9800	9800	9800	9800	6
521	20230912	102400	34333760	9800	9800	9800	9800	7
522	20230912	102300	34265160	9800	9800	9800	9800	7
523	20230912	102200	34196560	9800	9800	9800	9800	7
524	20230912	102100	34127960	9800	9800	9800	9800	6
525	20230912	102000	34069160	9810	9800	9810	9800	8
526	20230912	101900	33990750	9800	9800	9800	9800	58
527	20230912	101800	33422350	9800	9800	9800	9800	7
528	20230912	101700	33353750	9800	9800	9800	9800	0
529	20230912	101600	33353750	9800	9820	9820	9800	500
530	20230912	101500	28450090	9820	9820	9820	9820	0
531	20230912	101400	28450090	9820	9820	9820	9820	0
532	20230912	101300	28450090	9820	9820	9820	9820	68
533	20230912	101200	27782330	9810	9810	9810	9810	0
534	20230912	101100	27782330	9810	9810	9810	9810	45
535	20230912	101000	27340880	9810	9810	9810	9810	193
536	20230912	100900	25447550	9810	9820	9820	9810	129
537	20230912	100800	24180840	9820	9820	9820	9820	3
538	20230912	100700	24151380	9820	9830	9830	9820	2
539	20230912	100600	24131730	9830	9830	9830	9830	1
540	20230912	100500	24121900	9820	9820	9820	9820	0
541	20230912	100400	24121900	9820	9830	9830	9820	100
542	20230912	100300	23139800	9830	9840	9840	9830	396
543	20230912	100200	19245710	9840	9840	9840	9840	1
544	20230912	100100	19235870	9850	9850	9850	9850	0
545	20230912	100000	19235870	9850	9850	9850	9850	179
546	20230912	095900	17472720	9860	9860	9860	9860	0
547	20230912	095800	17472720	9860	9850	9860	9850	27
548	20230912	095700	17206680	9860	9860	9860	9860	0
549	20230912	095600	17206680	9860	9860	9860	9860	0
550	20230912	095500	17206680	9860	9860	9860	9860	0
551	20230912	095400	17206680	9860	9860	9860	9860	0
552	20230912	095300	17206680	9860	9860	9860	9860	0
553	20230912	095200	17206680	9860	9860	9860	9860	0
554	20230912	095100	17206680	9860	9860	9860	9860	10
555	20230912	095000	17108080	9850	9850	9850	9850	10
556	20230912	094900	17009580	9850	9860	9860	9850	4
557	20230912	094800	16970160	9850	9850	9850	9850	0
558	20230912	094700	16970160	9850	9850	9850	9850	36
559	20230912	094600	16615560	9860	9850	9860	9850	209
560	20230912	094500	14556410	9860	9850	9860	9850	10
561	20230912	094400	14457820	9860	9860	9860	9860	10
562	20230912	094300	14359220	9860	9860	9860	9860	1
563	20230912	094200	14349360	9860	9860	9860	9860	1
564	20230912	094100	14339500	9850	9850	9850	9850	5
565	20230912	094000	14290250	9860	9860	9860	9860	135
566	20230912	093900	12959150	9860	9880	9880	9860	151
567	20230912	093800	11470270	9880	9870	9880	9870	5
568	20230912	093700	11420880	9880	9870	9880	9870	126
569	20230912	093600	10177240	9880	9880	9880	9880	1
570	20230912	093500	10167360	9890	9890	9890	9890	5
571	20230912	093400	10117910	9890	9890	9890	9890	1
572	20230912	093300	10108020	9890	9890	9890	9890	12
573	20230912	093200	9989340	9860	9890	9890	9860	3
574	20230912	093100	9959730	9890	9890	9890	9890	0
575	20230912	093000	9959730	9890	9890	9890	9890	0
576	20230912	092900	9959730	9890	9890	9890	9890	0
577	20230912	092800	9959730	9890	9890	9890	9890	0
578	20230912	092700	9959730	9890	9870	9890	9850	80
579	20230912	092600	9171500	9860	9860	9860	9860	0
580	20230912	092500	9171500	9860	9860	9860	9860	0
581	20230912	092400	9171500	9860	9860	9860	9860	1
582	20230912	092300	9161640	9860	9860	9860	9860	1
583	20230912	092200	9151780	9870	9870	9870	9870	0
584	20230912	092100	9151780	9870	9870	9870	9870	0
585	20230912	092000	9151780	9870	9850	9870	9850	69
586	20230912	091900	8471670	9850	9850	9850	9850	4
587	20230912	091800	8432270	9850	9850	9850	9850	0
588	20230912	091700	8432270	9850	9850	9850	9850	1
589	20230912	091600	8422420	9840	9840	9840	9840	0
590	20230912	091500	8422420	9840	9840	9850	9840	14
591	20230912	091400	8284640	9840	9840	9840	9840	49
592	20230912	091300	7802480	9850	9860	9860	9850	127
593	20230912	091200	6551420	9860	9870	9870	9860	197
594	20230912	091100	4608040	9870	9870	9870	9870	0
595	20230912	091000	4608040	9870	9920	9920	9870	15
596	20230912	090900	4459490	9920	9900	9920	9900	5
597	20230912	090800	4409940	9840	9840	9840	9840	0
598	20230912	090700	4409940	9840	9920	9920	9840	6
599	20230912	090600	4350660	9920	9920	9920	9920	0
600	20230912	090500	4350660	9920	9920	9920	9920	0
601	20230912	090400	4350660	9920	9920	9920	9920	13
602	20230912	090300	4221700	9930	9930	9930	9930	0
603	20230912	090200	4221700	9930	9930	9930	9930	1
604	20230912	090100	4211770	9830	9840	9840	9830	51
605	20230912	090000	3710140	9830	9920	9930	9800	377