KissMeData/006370/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	184500	554924480	9830	9830	9830	9830	358
3	20230926	184400	554924480	9830	9830	9830	9830	0
4	20230926	184300	554924480	9830	9830	9830	9830	0
5	20230926	184200	554924480	9830	9830	9830	9830	0
6	20230926	184100	554924480	9830	9830	9830	9830	0
7	20230926	184000	554924480	9830	9830	9830	9830	0
8	20230926	183900	554924480	9830	9830	9830	9830	0
9	20230926	183800	554924480	9830	9830	9830	9830	0
10	20230926	183700	554924480	9830	9830	9830	9830	0
11	20230926	183600	554924480	9830	9830	9830	9830	0
12	20230926	183500	554924480	9830	9830	9830	9830	0
13	20230926	183400	554924480	9830	9830	9830	9830	0
14	20230926	183300	554924480	9830	9830	9830	9830	0
15	20230926	183200	554924480	9830	9830	9830	9830	0
16	20230926	183100	554924480	9830	9830	9830	9830	0
17	20230926	183000	554924480	9830	9830	9830	9830	0
18	20230926	182900	554924480	9830	9830	9830	9830	0
19	20230926	182800	554924480	9830	9830	9830	9830	0
20	20230926	182700	554924480	9830	9830	9830	9830	0
21	20230926	182600	554924480	9830	9830	9830	9830	0
22	20230926	182500	554924480	9830	9830	9830	9830	0
23	20230926	182400	554924480	9830	9830	9830	9830	0
24	20230926	182300	554924480	9830	9830	9830	9830	0
25	20230926	182200	554924480	9830	9830	9830	9830	0
26	20230926	182100	554924480	9830	9830	9830	9830	0
27	20230926	182000	554924480	9830	9830	9830	9830	0
28	20230926	181900	554924480	9830	9830	9830	9830	0
29	20230926	181800	554924480	9830	9830	9830	9830	0
30	20230926	181700	554924480	9830	9830	9830	9830	0
31	20230926	181600	554924480	9830	9830	9830	9830	0
32	20230926	181500	554924480	9830	9830	9830	9830	358
33	20230926	181400	554924480	9830	9830	9830	9830	0
34	20230926	181300	554924480	9830	9830	9830	9830	0
35	20230926	181200	554924480	9830	9830	9830	9830	0
36	20230926	181100	554924480	9830	9830	9830	9830	0
37	20230926	181000	554924480	9830	9830	9830	9830	0
38	20230926	180900	554924480	9830	9830	9830	9830	0
39	20230926	180800	554924480	9830	9830	9830	9830	0
40	20230926	180700	554924480	9830	9830	9830	9830	0
41	20230926	180600	554924480	9830	9830	9830	9830	0
42	20230926	180500	554924480	9830	9830	9830	9830	0
43	20230926	180400	554924480	9830	9830	9830	9830	0
44	20230926	180300	554924480	9830	9830	9830	9830	0
45	20230926	180200	554924480	9830	9830	9830	9830	0
46	20230926	180100	554924480	9830	9830	9830	9830	0
47	20230926	180000	554924480	9830	9830	9830	9830	0
48	20230926	175900	554924480	9830	9830	9830	9830	0
49	20230926	175800	554924480	9830	9830	9830	9830	0
50	20230926	175700	554924480	9830	9830	9830	9830	0
51	20230926	175600	554924480	9830	9830	9830	9830	0
52	20230926	175500	554924480	9830	9830	9830	9830	0
53	20230926	175400	554924480	9830	9830	9830	9830	0
54	20230926	175300	554924480	9830	9830	9830	9830	0
55	20230926	175200	554924480	9830	9830	9830	9830	0
56	20230926	175100	554924480	9830	9830	9830	9830	0
57	20230926	175000	554924480	9830	9830	9830	9830	0
58	20230926	174900	554924480	9830	9830	9830	9830	0
59	20230926	174800	554924480	9830	9830	9830	9830	0
60	20230926	174700	554924480	9830	9830	9830	9830	0
61	20230926	174600	554924480	9830	9830	9830	9830	0
62	20230926	174500	554924480	9830	9830	9830	9830	358
63	20230926	174400	554924480	9830	9830	9830	9830	0
64	20230926	174300	554924480	9830	9830	9830	9830	0
65	20230926	174200	554924480	9830	9830	9830	9830	0
66	20230926	174100	554924480	9830	9830	9830	9830	0
67	20230926	174000	554924480	9830	9830	9830	9830	0
68	20230926	173900	554924480	9830	9830	9830	9830	0
69	20230926	173800	554924480	9830	9830	9830	9830	0
70	20230926	173700	554924480	9830	9830	9830	9830	0
71	20230926	173600	554924480	9830	9830	9830	9830	0
72	20230926	173500	554924480	9830	9830	9830	9830	0
73	20230926	173400	554924480	9830	9830	9830	9830	0
74	20230926	173300	554924480	9830	9830	9830	9830	0
75	20230926	173200	554924480	9830	9830	9830	9830	0
76	20230926	173100	554924480	9830	9830	9830	9830	0
77	20230926	173000	554924480	9830	9830	9830	9830	0
78	20230926	172900	554924480	9830	9830	9830	9830	0
79	20230926	172800	554924480	9830	9830	9830	9830	0
80	20230926	172700	554924480	9830	9830	9830	9830	0
81	20230926	172600	554924480	9830	9830	9830	9830	0
82	20230926	172500	554924480	9830	9830	9830	9830	0
83	20230926	172400	554924480	9830	9830	9830	9830	0
84	20230926	172300	554924480	9830	9830	9830	9830	0
85	20230926	172200	554924480	9830	9830	9830	9830	0
86	20230926	172100	554924480	9830	9830	9830	9830	0
87	20230926	172000	554924480	9830	9830	9830	9830	0
88	20230926	171900	554924480	9830	9830	9830	9830	0
89	20230926	171800	554924480	9830	9830	9830	9830	0
90	20230926	171700	554924480	9830	9830	9830	9830	0
91	20230926	171600	554924480	9830	9830	9830	9830	0
92	20230926	171500	554924480	9830	9830	9830	9830	358
93	20230926	171400	554924480	9830	9830	9830	9830	0
94	20230926	171300	554924480	9830	9830	9830	9830	0
95	20230926	171200	554924480	9830	9830	9830	9830	0
96	20230926	171100	554924480	9830	9830	9830	9830	0
97	20230926	171000	554924480	9830	9830	9830	9830	0
98	20230926	170900	554924480	9830	9830	9830	9830	0
99	20230926	170800	554924480	9830	9830	9830	9830	0
100	20230926	170700	554924480	9830	9830	9830	9830	0
101	20230926	170600	554924480	9830	9830	9830	9830	0
102	20230926	170500	554924480	9830	9830	9830	9830	0
103	20230926	170400	554924480	9830	9830	9830	9830	0
104	20230926	170300	554924480	9830	9830	9830	9830	0
105	20230926	170200	554924480	9830	9830	9830	9830	0
106	20230926	170100	554924480	9830	9830	9830	9830	0
107	20230926	170000	554924480	9830	9830	9830	9830	0
108	20230926	165900	554924480	9830	9830	9830	9830	0
109	20230926	165800	554924480	9830	9830	9830	9830	0
110	20230926	165700	554924480	9830	9830	9830	9830	0
111	20230926	165600	554924480	9830	9830	9830	9830	0
112	20230926	165500	554924480	9830	9830	9830	9830	0
113	20230926	165400	554924480	9830	9830	9830	9830	0
114	20230926	165300	554924480	9830	9830	9830	9830	0
115	20230926	165200	554924480	9830	9830	9830	9830	0
116	20230926	165100	554924480	9830	9830	9830	9830	0
117	20230926	165000	554924480	9830	9830	9830	9830	0
118	20230926	164900	554924480	9830	9830	9830	9830	0
119	20230926	164800	554924480	9830	9830	9830	9830	0
120	20230926	164700	554924480	9830	9830	9830	9830	0
121	20230926	164600	554924480	9830	9830	9830	9830	0
122	20230926	164500	554924480	9830	9830	9830	9830	358
123	20230926	164400	554924480	9830	9830	9830	9830	0
124	20230926	164300	554924480	9830	9830	9830	9830	0
125	20230926	164200	554924480	9830	9830	9830	9830	0
126	20230926	164100	554924480	9830	9830	9830	9830	0
127	20230926	164000	554924480	9830	9830	9830	9830	0
128	20230926	163900	554924480	9830	9830	9830	9830	0
129	20230926	163800	554924480	9830	9830	9830	9830	0
130	20230926	163700	554924480	9830	9830	9830	9830	0
131	20230926	163600	554924480	9830	9830	9830	9830	0
132	20230926	163500	554924480	9830	9830	9830	9830	0
133	20230926	163400	554924480	9830	9830	9830	9830	0
134	20230926	163300	554924480	9830	9830	9830	9830	0
135	20230926	163200	554924480	9830	9830	9830	9830	0
136	20230926	163100	554924480	9830	9830	9830	9830	0
137	20230926	163000	554924480	9830	9830	9830	9830	0
138	20230926	162900	554924480	9830	9830	9830	9830	0
139	20230926	162800	554924480	9830	9830	9830	9830	0
140	20230926	162700	554924480	9830	9830	9830	9830	0
141	20230926	162600	554924480	9830	9830	9830	9830	0
142	20230926	162500	554924480	9830	9830	9830	9830	0
143	20230926	162400	554924480	9830	9830	9830	9830	0
144	20230926	162300	554924480	9830	9830	9830	9830	0
145	20230926	162200	554924480	9830	9830	9830	9830	0
146	20230926	162100	554924480	9830	9830	9830	9830	0
147	20230926	162000	554924480	9830	9830	9830	9830	0
148	20230926	161900	554924480	9830	9830	9830	9830	0
149	20230926	161800	554924480	9830	9830	9830	9830	0
150	20230926	161700	554924480	9830	9830	9830	9830	0
151	20230926	161600	554924480	9830	9830	9830	9830	0
152	20230926	161500	554924480	9830	9830	9830	9830	358
153	20230926	161400	554924480	9830	9830	9830	9830	0
154	20230926	161300	554924480	9830	9830	9830	9830	0
155	20230926	161200	554924480	9830	9830	9830	9830	0
156	20230926	161100	554924480	9830	9830	9830	9830	0
157	20230926	161000	554924480	9830	9830	9830	9830	0
158	20230926	160900	554924480	9830	9830	9830	9830	0
159	20230926	160800	554924480	9830	9830	9830	9830	0
160	20230926	160700	554924480	9830	9830	9830	9830	0
161	20230926	160600	554924480	9830	9830	9830	9830	0
162	20230926	160500	554924480	9830	9830	9830	9830	0
163	20230926	160400	554924480	9830	9830	9830	9830	0
164	20230926	160300	554924480	9830	9830	9830	9830	0
165	20230926	160200	554924480	9830	9830	9830	9830	0
166	20230926	160100	554924480	9830	9830	9830	9830	0
167	20230926	160000	554924480	9830	9830	9830	9830	0
168	20230926	155900	554924480	9830	9830	9830	9830	0
169	20230926	155800	554924480	9830	9830	9830	9830	0
170	20230926	155700	554924480	9830	9830	9830	9830	0
171	20230926	155600	554924480	9830	9830	9830	9830	0
172	20230926	155500	554924480	9830	9830	9830	9830	0
173	20230926	155400	554924480	9830	9830	9830	9830	0
174	20230926	155300	554924480	9830	9830	9830	9830	0
175	20230926	155200	554924480	9830	9830	9830	9830	0
176	20230926	155100	554924480	9830	9830	9830	9830	0
177	20230926	155000	554924480	9830	9830	9830	9830	0
178	20230926	154900	554924480	9830	9830	9830	9830	0
179	20230926	154800	554924480	9830	9830	9830	9830	0
180	20230926	154700	554924480	9830	9830	9830	9830	0
181	20230926	154600	554924480	9830	9830	9830	9830	0
182	20230926	154500	554924480	9830	9830	9830	9830	358
183	20230926	154400	554924480	9830	9830	9830	9830	0
184	20230926	154300	554924480	9830	9830	9830	9830	0
185	20230926	154200	554924480	9830	9830	9830	9830	0
186	20230926	154100	554924480	9830	9830	9830	9830	0
187	20230926	154000	554924480	9830	9830	9830	9830	0
188	20230926	153900	554924480	9830	9830	9830	9830	0
189	20230926	153800	554924480	9830	9830	9830	9830	0
190	20230926	153700	554924480	9830	9830	9830	9830	0
191	20230926	153600	554924480	9830	9830	9830	9830	0
192	20230926	153500	554924480	9830	9830	9830	9830	0
193	20230926	153400	554924480	9830	9830	9830	9830	0
194	20230926	153300	554924480	9830	9830	9830	9830	0
195	20230926	153200	554924480	9830	9830	9830	9830	0
196	20230926	153100	554924480	9830	9830	9830	9830	0
197	20230926	153000	554924480	9830	9830	9830	9830	358
198	20230926	152900	551405340	9940	9940	9940	9940	0
199	20230926	152800	551405340	9940	9940	9940	9940	0
200	20230926	152700	551405340	9940	9940	9940	9940	0
201	20230926	152600	551405340	9940	9940	9940	9940	0
202	20230926	152500	551405340	9940	9940	9940	9940	0
203	20230926	152400	551405340	9940	9940	9940	9940	0
204	20230926	152300	551405340	9940	9940	9940	9940	0
205	20230926	152200	551405340	9940	9940	9940	9940	0
206	20230926	152100	551405340	9940	9940	9940	9940	0
207	20230926	152000	551405340	9940	9940	9940	9940	0
208	20230926	151900	551405340	9940	9930	9940	9930	14
209	20230926	151800	551266210	9920	9920	9920	9920	0
210	20230926	151700	551266210	9920	9920	9920	9920	0
211	20230926	151600	551266210	9920	9920	9920	9920	4
212	20230926	151500	551226530	9940	9930	9940	9930	100
213	20230926	151400	550232560	9920	9930	9930	9920	3
214	20230926	151300	550202790	9950	9940	9950	9940	100
215	20230926	151200	549208320	9970	9970	9970	9970	0
216	20230926	151100	549208320	9970	9970	9970	9970	0
217	20230926	151000	549208320	9970	9940	9970	9940	61
218	20230926	150900	548601190	9980	9980	9980	9980	0
219	20230926	150800	548601190	9980	9900	9980	9900	383
220	20230926	150700	544803880	9910	9910	9910	9910	89
221	20230926	150600	543921890	9910	9910	9910	9910	0
222	20230926	150500	543921890	9910	9910	9910	9910	0
223	20230926	150400	543921890	9910	9910	9910	9910	0
224	20230926	150300	543921890	9910	9910	9910	9910	0
225	20230926	150200	543921890	9910	9910	9910	9910	0
226	20230926	150100	543921890	9910	9900	9910	9900	503
227	20230926	150000	538939520	9880	9880	9880	9880	4
228	20230926	145900	538900000	9930	9880	9930	9880	165
229	20230926	145800	537269750	9940	9940	9940	9940	0
230	20230926	145700	537269750	9940	9860	9940	9850	965
231	20230926	145600	527760160	9860	9900	9900	9860	50
232	20230926	145500	527265480	9910	9910	9910	9910	0
233	20230926	145400	527265480	9910	9910	9910	9910	0
234	20230926	145300	527265480	9910	9910	9910	9910	0
235	20230926	145200	527265480	9910	9910	9910	9910	0
236	20230926	145100	527265480	9910	9910	9910	9910	400
237	20230926	145000	523301480	9910	9910	9910	9910	0
238	20230926	144900	523301480	9910	9900	9910	9900	162
239	20230926	144800	521696180	9900	9860	9900	9860	211
240	20230926	144700	519609320	9850	9850	9850	9850	0
241	20230926	144600	519609320	9850	9850	9850	9850	0
242	20230926	144500	519609320	9850	9850	9850	9850	0
243	20230926	144400	519609320	9850	9850	9850	9850	334
244	20230926	144300	516319420	9860	9860	9860	9860	0
245	20230926	144200	516319420	9860	9860	9860	9860	0
246	20230926	144100	516319420	9860	9860	9860	9860	0
247	20230926	144000	516319420	9860	9860	9860	9860	0
248	20230926	143900	516319420	9860	9860	9860	9860	0
249	20230926	143800	516319420	9860	9860	9860	9860	0
250	20230926	143700	516319420	9860	9860	9860	9860	250
251	20230926	143600	513854420	9870	9870	9870	9870	0
252	20230926	143500	513854420	9870	9870	9870	9870	0
253	20230926	143400	513854420	9870	9870	9870	9870	0
254	20230926	143300	513854420	9870	9870	9870	9870	0
255	20230926	143200	513854420	9870	9870	9870	9870	0
256	20230926	143100	513854420	9870	9870	9870	9870	0
257	20230926	143000	513854420	9870	9870	9870	9870	0
258	20230926	142900	513854420	9870	9870	9870	9870	0
259	20230926	142800	513854420	9870	9870	9870	9870	0
260	20230926	142700	513854420	9870	9870	9870	9870	205
261	20230926	142600	511831070	9870	9850	9870	9850	597
262	20230926	142500	505940550	9850	9850	9850	9850	0
263	20230926	142400	505940550	9850	9850	9850	9850	0
264	20230926	142300	505940550	9850	9850	9850	9850	16
265	20230926	142200	505782950	9870	9870	9870	9870	0
266	20230926	142100	505782950	9870	9880	9880	9870	75
267	20230926	142000	505042610	9880	9880	9880	9880	0
268	20230926	141900	505042610	9880	9880	9880	9880	0
269	20230926	141800	505042610	9880	9880	9880	9880	0
270	20230926	141700	505042610	9880	9880	9880	9880	0
271	20230926	141600	505042610	9880	9890	9890	9880	795
272	20230926	141500	497185970	9900	9900	9900	9900	17
273	20230926	141400	497017670	9900	9960	9960	9840	6180
274	20230926	141300	436048950	9950	9950	9950	9950	300
275	20230926	141200	433063950	9950	9950	9950	9950	0
276	20230926	141100	433063950	9950	9950	9950	9950	0
277	20230926	141000	433063950	9950	9950	9950	9950	1563
278	20230926	140900	417512100	9950	9950	9950	9950	755
279	20230926	140800	409999850	10000	10000	10000	10000	0
280	20230926	140700	409999850	10000	10010	10010	9950	750
281	20230926	140600	402529920	10010	10010	10010	10010	34
282	20230926	140500	402189580	9960	9960	9960	9960	0
283	20230926	140400	402189580	9960	9960	9960	9960	0
284	20230926	140300	402189580	9960	9960	9960	9960	1
285	20230926	140200	402179620	10010	10010	10010	10010	0
286	20230926	140100	402179620	10010	10010	10010	10010	0
287	20230926	140000	402179620	10010	10010	10010	10010	0
288	20230926	135900	402179620	10010	10010	10010	10010	0
289	20230926	135800	402179620	10010	10010	10010	10010	0
290	20230926	135700	402179620	10010	10010	10010	10010	0
291	20230926	135600	402179620	10010	10010	10010	10010	0
292	20230926	135500	402179620	10010	10010	10010	10010	0
293	20230926	135400	402179620	10010	10010	10010	10010	0
294	20230926	135300	402179620	10010	10010	10010	10010	0
295	20230926	135200	402179620	10010	10010	10010	10010	0
296	20230926	135100	402179620	10010	10010	10010	10010	0
297	20230926	135000	402179620	10010	10010	10010	10010	0
298	20230926	134900	402179620	10010	10010	10010	10010	0
299	20230926	134800	402179620	10010	10010	10010	10010	0
300	20230926	134700	402179620	10010	10010	10010	10010	0
301	20230926	134600	402179620	10010	10010	10010	10010	0
302	20230926	134500	402179620	10010	10010	10010	10010	0
303	20230926	134400	402179620	10010	10010	10010	10010	0
304	20230926	134300	402179620	10010	10010	10010	10010	0
305	20230926	134200	402179620	10010	10010	10010	10010	0
306	20230926	134100	402179620	10010	10010	10010	10010	0
307	20230926	134000	402179620	10010	10010	10010	10010	0
308	20230926	133900	402179620	10010	10010	10010	10010	0
309	20230926	133800	402179620	10010	10010	10010	10010	0
310	20230926	133700	402179620	10010	10010	10010	10010	0
311	20230926	133600	402179620	10010	10010	10010	10010	0
312	20230926	133500	402179620	10010	10010	10010	10010	0
313	20230926	133400	402179620	10010	10010	10010	10010	0
314	20230926	133300	402179620	10010	10010	10010	10010	1
315	20230926	133200	402169610	9970	9970	9970	9970	0
316	20230926	133100	402169610	9970	9970	9970	9970	0
317	20230926	133000	402169610	9970	9970	9970	9970	0
318	20230926	132900	402169610	9970	9970	9970	9970	0
319	20230926	132800	402169610	9970	9970	9970	9970	0
320	20230926	132700	402169610	9970	9970	9970	9970	0
321	20230926	132600	402169610	9970	9970	9970	9970	0
322	20230926	132500	402169610	9970	9970	9970	9970	0
323	20230926	132400	402169610	9970	9970	9970	9970	0
324	20230926	132300	402169610	9970	9970	9970	9970	0
325	20230926	132200	402169610	9970	9970	9970	9970	0
326	20230926	132100	402169610	9970	9970	9970	9970	0
327	20230926	132000	402169610	9970	9970	9970	9970	0
328	20230926	131900	402169610	9970	9970	9970	9970	0
329	20230926	131800	402169610	9970	9970	9970	9970	0
330	20230926	131700	402169610	9970	9970	9970	9970	0
331	20230926	131600	402169610	9970	9970	9970	9970	0
332	20230926	131500	402169610	9970	9970	9970	9970	0
333	20230926	131400	402169610	9970	9970	9970	9970	0
334	20230926	131300	402169610	9970	9970	9970	9970	0
335	20230926	131200	402169610	9970	9970	9970	9970	0
336	20230926	131100	402169610	9970	9970	9970	9970	3
337	20230926	131000	402139700	9940	9940	9940	9940	0
338	20230926	130900	402139700	9940	9940	9940	9940	0
339	20230926	130800	402139700	9940	9940	9940	9940	0
340	20230926	130700	402139700	9940	9940	9940	9940	0
341	20230926	130600	402139700	9940	9940	9940	9940	0
342	20230926	130500	402139700	9940	9940	9940	9940	0
343	20230926	130400	402139700	9940	9940	9940	9940	0
344	20230926	130300	402139700	9940	9940	9940	9940	0
345	20230926	130200	402139700	9940	9940	9940	9940	0
346	20230926	130100	402139700	9940	9920	9940	9920	100
347	20230926	130000	401146060	9940	9950	9950	9940	405
348	20230926	125900	397120310	9970	9970	9970	9970	36
349	20230926	125800	396761390	10010	10010	10010	10010	0
350	20230926	125700	396761390	10010	10010	10010	10010	0
351	20230926	125600	396761390	10010	10010	10010	10010	0
352	20230926	125500	396761390	10010	10010	10010	10010	0
353	20230926	125400	396761390	10010	10010	10010	10010	0
354	20230926	125300	396761390	10010	10010	10010	10010	0
355	20230926	125200	396761390	10010	10010	10010	10010	0
356	20230926	125100	396761390	10010	10010	10010	10010	1
357	20230926	125000	396751380	10010	10000	10010	10000	20
358	20230926	124900	396551190	10010	10010	10010	10010	0
359	20230926	124800	396551190	10010	10000	10010	10000	30
360	20230926	124700	396251150	10040	10040	10040	10040	0
361	20230926	124600	396251150	10040	9990	10040	9990	86
362	20230926	124500	395391960	10080	10080	10080	10080	0
363	20230926	124400	395391960	10080	10080	10080	10080	0
364	20230926	124300	395391960	10080	10080	10080	10080	0
365	20230926	124200	395391960	10080	10080	10080	10080	0
366	20230926	124100	395391960	10080	10080	10080	10080	0
367	20230926	124000	395391960	10080	10080	10080	10080	0
368	20230926	123900	395391960	10080	10080	10080	10080	90
369	20230926	123800	394484760	10100	10100	10100	10100	0
370	20230926	123700	394484760	10100	10100	10100	10100	0
371	20230926	123600	394484760	10100	10100	10100	10100	0
372	20230926	123500	394484760	10100	10100	10100	10100	0
373	20230926	123400	394484760	10100	10100	10100	10100	0
374	20230926	123300	394484760	10100	10100	10100	10100	0
375	20230926	123200	394484760	10100	10100	10100	10100	0
376	20230926	123100	394484760	10100	10100	10100	10100	0
377	20230926	123000	394484760	10100	10100	10100	10100	0
378	20230926	122900	394484760	10100	10100	10100	10100	0
379	20230926	122800	394484760	10100	10100	10100	10100	0
380	20230926	122700	394484760	10100	10100	10100	10100	0
381	20230926	122600	394484760	10100	10100	10100	10100	0
382	20230926	122500	394484760	10100	10050	10100	10050	224
383	20230926	122400	392228270	10000	10000	10000	10000	0
384	20230926	122300	392228270	10000	10000	10000	10000	0
385	20230926	122200	392228270	10000	9990	10000	9990	79
386	20230926	122100	391438290	9970	9970	9970	9970	0
387	20230926	122000	391438290	9970	9970	9970	9970	0
388	20230926	121900	391438290	9970	9970	9970	9970	2
389	20230926	121800	391418350	9970	9980	9980	9970	7
390	20230926	121700	391348520	9980	9980	9980	9980	2
391	20230926	121600	391328560	9980	9980	9980	9980	0
392	20230926	121500	391328560	9980	9980	9980	9980	0
393	20230926	121400	391328560	9980	9980	9990	9980	36
394	20230926	121300	390968950	9980	9980	9980	9980	1
395	20230926	121200	390958970	9980	9980	9980	9980	6
396	20230926	121100	390899090	9990	10000	10000	9990	41
397	20230926	121000	390489110	10100	10100	10100	10100	0
398	20230926	120900	390489110	10100	10100	10100	10100	0
399	20230926	120800	390489110	10100	10100	10100	10100	0
400	20230926	120700	390489110	10100	10050	10100	10050	11
401	20230926	120600	390378330	10000	9980	10000	9980	875
402	20230926	120500	381636330	9940	9910	9940	9910	493
403	20230926	120400	376738270	9900	9880	9900	9880	99
404	20230926	120300	375758350	9880	9880	9880	9880	0
405	20230926	120200	375758350	9880	9880	9880	9880	0
406	20230926	120100	375758350	9880	9880	9880	9880	15
407	20230926	120000	375610150	9880	9880	9880	9880	7
408	20230926	115900	375540990	9880	9880	9880	9880	0
409	20230926	115800	375540990	9880	9850	9880	9850	211
410	20230926	115700	373458640	9800	9800	9800	9800	0
411	20230926	115600	373458640	9800	9800	9800	9800	0
412	20230926	115500	373458640	9800	9800	9800	9800	0
413	20230926	115400	373458640	9800	9800	9800	9800	2
414	20230926	115300	373439040	9800	9800	9800	9800	0
415	20230926	115200	373439040	9800	9800	9800	9800	10
416	20230926	115100	373341040	9870	9870	9870	9870	1
417	20230926	115000	373331170	9800	9800	9800	9800	0
418	20230926	114900	373331170	9800	9800	9800	9800	0
419	20230926	114800	373331170	9800	9800	9800	9800	0
420	20230926	114700	373331170	9800	9800	9800	9800	0
421	20230926	114600	373331170	9800	9800	9800	9800	0
422	20230926	114500	373331170	9800	9800	9800	9800	36
423	20230926	114400	372978370	9800	9800	9800	9800	0
424	20230926	114300	372978370	9800	9800	9800	9800	0
425	20230926	114200	372978370	9800	9800	9800	9800	0
426	20230926	114100	372978370	9800	9800	9800	9800	0
427	20230926	114000	372978370	9800	9800	9800	9800	0
428	20230926	113900	372978370	9800	9800	9800	9800	30
429	20230926	113800	372684370	9800	9800	9800	9800	10
430	20230926	113700	372586370	9810	9810	9810	9810	0
431	20230926	113600	372586370	9810	9810	9810	9810	0
432	20230926	113500	372586370	9810	9810	9810	9810	22
433	20230926	113400	372370550	9810	9810	9810	9810	3
434	20230926	113300	372341120	9890	9890	9890	9890	0
435	20230926	113200	372341120	9890	9890	9890	9890	0
436	20230926	113100	372341120	9890	9890	9890	9890	0
437	20230926	113000	372341120	9890	9880	9890	9880	4
438	20230926	112900	372301590	9830	9850	9850	9830	541
439	20230926	112800	366977790	9850	9850	9850	9850	4
440	20230926	112700	366938390	9850	9850	9850	9850	4
441	20230926	112600	366898990	9860	9860	9860	9860	2
442	20230926	112500	366879270	9850	9850	9850	9850	0
443	20230926	112400	366879270	9850	9850	9850	9850	71
444	20230926	112300	366179920	9850	9850	9850	9850	0
445	20230926	112200	366179920	9850	9850	9850	9850	90
446	20230926	112100	365293420	9860	9860	9860	9860	0
447	20230926	112000	365293420	9860	9870	9870	9860	520
448	20230926	111900	360163620	9880	9930	9930	9880	98
449	20230926	111800	359195330	9890	9860	9890	9860	180
450	20230926	111700	357417130	9870	9840	9900	9840	140
451	20230926	111600	356033860	9840	9840	9840	9840	150
452	20230926	111500	354557860	9840	9810	9840	9810	57
453	20230926	111400	353998290	9810	9790	9810	9790	370
454	20230926	111300	350373310	9790	9790	9790	9790	0
455	20230926	111200	350373310	9790	9770	9790	9770	10
456	20230926	111100	350275590	9760	9740	9760	9740	272
457	20230926	111000	347623310	9740	9710	9740	9700	151
458	20230926	110900	346158360	9710	9710	9710	9710	0
459	20230926	110800	346158360	9710	9710	9710	9710	0
460	20230926	110700	346158360	9710	9710	9710	9710	2
461	20230926	110600	346138940	9770	9700	9770	9700	2
462	20230926	110500	346119470	9700	9680	9700	9680	27
463	20230926	110400	345857870	9680	9680	9680	9680	869
464	20230926	110300	337445950	9600	9600	9600	9600	40
465	20230926	110200	337061950	9640	9640	9640	9640	0
466	20230926	110100	337061950	9640	9640	9640	9640	130
467	20230926	110000	335808750	9620	9620	9620	9620	347
468	20230926	105900	332470610	9670	9670	9670	9670	1
469	20230926	105800	332460940	9650	9650	9650	9650	0
470	20230926	105700	332460940	9650	9650	9650	9650	4
471	20230926	105600	332422340	9690	9580	9790	9580	119
472	20230926	105500	331264720	9580	9580	9580	9580	11
473	20230926	105400	331159340	9590	9480	9590	9480	631
474	20230926	105300	325131790	9480	9460	9480	9460	233
475	20230926	105200	322925410	9430	9300	9430	9300	661
476	20230926	105100	316745680	9230	9330	9350	9230	4576
477	20230926	105000	274389920	9330	9340	9470	9330	599
478	20230926	104900	268799910	9300	9410	9410	9300	1000
479	20230926	104800	259457450	9400	9500	9500	9400	1813
480	20230926	104700	242341790	9500	9520	9520	9500	300
481	20230926	104600	239490680	9520	9520	9520	9520	0
482	20230926	104500	239490680	9520	9640	9640	9510	28
483	20230926	104400	239224010	9700	9590	9700	9530	645
484	20230926	104300	233056350	9730	9730	9730	9730	0
485	20230926	104200	233056350	9730	9730	9730	9650	204
486	20230926	104100	231087430	9670	9640	9730	9640	1266
487	20230926	104000	218864930	9630	9620	9630	9620	281
488	20230926	103900	216159900	9620	9550	9620	9550	185
489	20230926	103800	214391810	9550	9570	9570	9460	2554
490	20230926	103700	190058470	9570	9700	9700	9570	2104
491	20230926	103600	169803110	9680	9680	9680	9680	1
492	20230926	103500	169793430	9770	9770	9770	9770	0
493	20230926	103400	169793430	9770	9770	9770	9770	0
494	20230926	103300	169793430	9770	9770	9770	9770	1
495	20230926	103200	169783660	9760	9730	9820	9650	1170
496	20230926	103100	158399450	9710	9690	9710	9690	1191
497	20230926	103000	146835620	9570	9630	9700	9570	274
498	20230926	102900	144204500	9620	9620	9710	9620	196
499	20230926	102800	142318320	9620	9740	9740	9620	751
500	20230926	102700	135060110	9790	9770	9790	9740	438
501	20230926	102600	130790610	9790	9810	9810	9770	415
502	20230926	102500	126733810	9820	9820	9820	9820	0
503	20230926	102400	126733810	9820	9850	9860	9820	51
504	20230926	102300	126231090	9860	9860	9860	9860	0
505	20230926	102200	126231090	9860	9860	9860	9860	1
506	20230926	102100	126221230	9770	9770	9770	9770	666
507	20230926	102000	119714410	9770	9810	9810	9770	440
508	20230926	101900	115413370	9810	9820	9820	9810	1100
509	20230926	101800	104621370	9870	9870	9870	9870	6
510	20230926	101700	104562150	9880	9800	9880	9780	252
511	20230926	101600	102080690	9830	9830	9830	9800	684
512	20230926	101500	95375970	9840	9810	9840	9810	256
513	20230926	101400	92858430	9830	9830	9830	9830	156
514	20230926	101300	91324950	9840	9860	9860	9840	600
515	20230926	101200	85417680	9840	9890	9890	9840	600
516	20230926	101100	79510710	9910	9910	9910	9910	322
517	20230926	101000	76319690	9900	9900	9900	9900	0
518	20230926	100900	76319690	9900	9900	9900	9900	4
519	20230926	100800	76280090	9900	9900	9900	9900	0
520	20230926	100700	76280090	9900	9950	9960	9850	1555
521	20230926	100600	60844270	9960	9960	9960	9960	3
522	20230926	100500	60814390	9950	9950	9950	9950	0
523	20230926	100400	60814390	9950	9960	9960	9950	809
524	20230926	100300	52764030	9960	9960	9960	9960	0
525	20230926	100200	52764030	9960	9960	9960	9960	0
526	20230926	100100	52764030	9960	9960	9960	9960	14
527	20230926	100000	52624590	10000	10000	10000	10000	0
528	20230926	095900	52624590	10000	10000	10000	10000	0
529	20230926	095800	52624590	10000	10010	10010	10000	800
530	20230926	095700	44622590	10050	10050	10050	10050	0
531	20230926	095600	44622590	10050	10050	10050	10050	0
532	20230926	095500	44622590	10050	10050	10050	10050	0
533	20230926	095400	44622590	10050	10050	10050	10050	0
534	20230926	095300	44622590	10050	10050	10050	10050	0
535	20230926	095200	44622590	10050	10050	10050	10050	1
536	20230926	095100	44612540	10010	10010	10010	10010	0
537	20230926	095000	44612540	10010	10010	10010	10010	0
538	20230926	094900	44612540	10010	10010	10010	10010	1
539	20230926	094800	44602530	10050	10050	10050	10050	0
540	20230926	094700	44602530	10050	10030	10050	10030	100
541	20230926	094600	43597610	10030	10030	10030	10030	0
542	20230926	094500	43597610	10030	10030	10030	10030	0
543	20230926	094400	43597610	10030	10030	10030	10030	0
544	20230926	094300	43597610	10030	10030	10030	10030	0
545	20230926	094200	43597610	10030	10030	10030	10030	0
546	20230926	094100	43597610	10030	10030	10030	10030	0
547	20230926	094000	43597610	10030	10030	10030	10030	0
548	20230926	093900	43597610	10030	10030	10030	10030	1
549	20230926	093800	43587580	10000	10000	10000	10000	0
550	20230926	093700	43587580	10000	10000	10000	10000	0
551	20230926	093600	43587580	10000	10000	10000	10000	41
552	20230926	093500	43177580	10040	10040	10040	10040	1
553	20230926	093400	43167540	10020	10020	10020	10020	0
554	20230926	093300	43167540	10020	10020	10020	10020	180
555	20230926	093200	41363940	10050	10050	10050	10050	0
556	20230926	093100	41363940	10050	10050	10050	10050	0
557	20230926	093000	41363940	10050	10050	10050	10050	0
558	20230926	092900	41363940	10050	10070	10070	10050	528
559	20230926	092800	36049300	10060	10060	10060	10060	145
560	20230926	092700	34590600	10060	10050	10060	10050	115
561	20230926	092600	33434800	10050	10050	10050	10050	90
562	20230926	092500	32530300	10070	10040	10070	10040	661
563	20230926	092400	25881880	10000	10000	10000	10000	0
564	20230926	092300	25881880	10000	10000	10000	10000	0
565	20230926	092200	25881880	10000	10000	10000	10000	0
566	20230926	092100	25881880	10000	10010	10010	10000	30
567	20230926	092000	25581830	10000	10000	10000	10000	150
568	20230926	091900	24081830	10000	10000	10000	10000	0
569	20230926	091800	24081830	10000	10000	10000	10000	0
570	20230926	091700	24081830	10000	10000	10000	10000	418
571	20230926	091600	19901830	10020	10050	10050	10010	123
572	20230926	091500	18670490	10010	10050	10050	10010	517
573	20230926	091400	13490030	10080	10080	10080	10080	0
574	20230926	091300	13490030	10080	10080	10080	10080	0
575	20230926	091200	13490030	10080	10080	10080	10080	10
576	20230926	091100	13389230	10090	10090	10090	10090	6
577	20230926	091000	13328690	10020	10020	10020	10020	0
578	20230926	090900	13328690	10020	10020	10020	10020	0
579	20230926	090800	13328690	10020	10060	10060	10020	517
580	20230926	090700	8135140	10060	10090	10090	10060	463
581	20230926	090600	3470340	10090	10090	10090	10090	34
582	20230926	090500	3127280	10170	10170	10170	10170	0
583	20230926	090400	3127280	10170	10170	10170	10170	0
584	20230926	090300	3127280	10170	10170	10170	10170	1
585	20230926	090200	3117110	10180	10180	10180	10180	0
586	20230926	090100	3117110	10180	10080	10180	10080	45
587	20230926	090000	2663410	10070	10050	10070	10050	233