KissMeData/225190/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	201400	29759180	9980	9980	9980	9980	210
3	20230919	201300	29759180	9980	9980	9980	9980	0
4	20230919	201200	29759180	9980	9980	9980	9980	0
5	20230919	201100	29759180	9980	9980	9980	9980	0
6	20230919	201000	29759180	9980	9980	9980	9980	0
7	20230919	200900	29759180	9980	9980	9980	9980	0
8	20230919	200800	29759180	9980	9980	9980	9980	0
9	20230919	200700	29759180	9980	9980	9980	9980	0
10	20230919	200600	29759180	9980	9980	9980	9980	0
11	20230919	200500	29759180	9980	9980	9980	9980	0
12	20230919	200400	29759180	9980	9980	9980	9980	0
13	20230919	200300	29759180	9980	9980	9980	9980	0
14	20230919	200200	29759180	9980	9980	9980	9980	0
15	20230919	200100	29759180	9980	9980	9980	9980	0
16	20230919	200000	29759180	9980	9980	9980	9980	0
17	20230919	195900	29759180	9980	9980	9980	9980	0
18	20230919	195800	29759180	9980	9980	9980	9980	0
19	20230919	195700	29759180	9980	9980	9980	9980	0
20	20230919	195600	29759180	9980	9980	9980	9980	0
21	20230919	195500	29759180	9980	9980	9980	9980	0
22	20230919	195400	29759180	9980	9980	9980	9980	0
23	20230919	195300	29759180	9980	9980	9980	9980	0
24	20230919	195200	29759180	9980	9980	9980	9980	0
25	20230919	195100	29759180	9980	9980	9980	9980	0
26	20230919	195000	29759180	9980	9980	9980	9980	0
27	20230919	194900	29759180	9980	9980	9980	9980	0
28	20230919	194800	29759180	9980	9980	9980	9980	0
29	20230919	194700	29759180	9980	9980	9980	9980	0
30	20230919	194600	29759180	9980	9980	9980	9980	0
31	20230919	194500	29759180	9980	9980	9980	9980	0
32	20230919	194400	29759180	9980	9980	9980	9980	210
33	20230919	194300	29759180	9980	9980	9980	9980	0
34	20230919	194200	29759180	9980	9980	9980	9980	0
35	20230919	194100	29759180	9980	9980	9980	9980	0
36	20230919	194000	29759180	9980	9980	9980	9980	0
37	20230919	193900	29759180	9980	9980	9980	9980	0
38	20230919	193800	29759180	9980	9980	9980	9980	0
39	20230919	193700	29759180	9980	9980	9980	9980	0
40	20230919	193600	29759180	9980	9980	9980	9980	0
41	20230919	193500	29759180	9980	9980	9980	9980	0
42	20230919	193400	29759180	9980	9980	9980	9980	0
43	20230919	193300	29759180	9980	9980	9980	9980	0
44	20230919	193200	29759180	9980	9980	9980	9980	0
45	20230919	193100	29759180	9980	9980	9980	9980	0
46	20230919	193000	29759180	9980	9980	9980	9980	0
47	20230919	192900	29759180	9980	9980	9980	9980	0
48	20230919	192800	29759180	9980	9980	9980	9980	0
49	20230919	192700	29759180	9980	9980	9980	9980	0
50	20230919	192600	29759180	9980	9980	9980	9980	0
51	20230919	192500	29759180	9980	9980	9980	9980	0
52	20230919	192400	29759180	9980	9980	9980	9980	0
53	20230919	192300	29759180	9980	9980	9980	9980	0
54	20230919	192200	29759180	9980	9980	9980	9980	0
55	20230919	192100	29759180	9980	9980	9980	9980	0
56	20230919	192000	29759180	9980	9980	9980	9980	0
57	20230919	191900	29759180	9980	9980	9980	9980	0
58	20230919	191800	29759180	9980	9980	9980	9980	0
59	20230919	191700	29759180	9980	9980	9980	9980	0
60	20230919	191600	29759180	9980	9980	9980	9980	0
61	20230919	191500	29759180	9980	9980	9980	9980	0
62	20230919	191400	29759180	9980	9980	9980	9980	210
63	20230919	191300	29759180	9980	9980	9980	9980	0
64	20230919	191200	29759180	9980	9980	9980	9980	0
65	20230919	191100	29759180	9980	9980	9980	9980	0
66	20230919	191000	29759180	9980	9980	9980	9980	0
67	20230919	190900	29759180	9980	9980	9980	9980	0
68	20230919	190800	29759180	9980	9980	9980	9980	0
69	20230919	190700	29759180	9980	9980	9980	9980	0
70	20230919	190600	29759180	9980	9980	9980	9980	0
71	20230919	190500	29759180	9980	9980	9980	9980	0
72	20230919	190400	29759180	9980	9980	9980	9980	0
73	20230919	190300	29759180	9980	9980	9980	9980	0
74	20230919	190200	29759180	9980	9980	9980	9980	0
75	20230919	190100	29759180	9980	9980	9980	9980	0
76	20230919	190000	29759180	9980	9980	9980	9980	0
77	20230919	185900	29759180	9980	9980	9980	9980	0
78	20230919	185800	29759180	9980	9980	9980	9980	0
79	20230919	185700	29759180	9980	9980	9980	9980	0
80	20230919	185600	29759180	9980	9980	9980	9980	0
81	20230919	185500	29759180	9980	9980	9980	9980	0
82	20230919	185400	29759180	9980	9980	9980	9980	0
83	20230919	185300	29759180	9980	9980	9980	9980	0
84	20230919	185200	29759180	9980	9980	9980	9980	0
85	20230919	185100	29759180	9980	9980	9980	9980	0
86	20230919	185000	29759180	9980	9980	9980	9980	0
87	20230919	184900	29759180	9980	9980	9980	9980	0
88	20230919	184800	29759180	9980	9980	9980	9980	0
89	20230919	184700	29759180	9980	9980	9980	9980	0
90	20230919	184600	29759180	9980	9980	9980	9980	0
91	20230919	184500	29759180	9980	9980	9980	9980	0
92	20230919	184400	29759180	9980	9980	9980	9980	210
93	20230919	184300	29759180	9980	9980	9980	9980	0
94	20230919	184200	29759180	9980	9980	9980	9980	0
95	20230919	184100	29759180	9980	9980	9980	9980	0
96	20230919	184000	29759180	9980	9980	9980	9980	0
97	20230919	183900	29759180	9980	9980	9980	9980	0
98	20230919	183800	29759180	9980	9980	9980	9980	0
99	20230919	183700	29759180	9980	9980	9980	9980	0
100	20230919	183600	29759180	9980	9980	9980	9980	0
101	20230919	183500	29759180	9980	9980	9980	9980	0
102	20230919	183400	29759180	9980	9980	9980	9980	0
103	20230919	183300	29759180	9980	9980	9980	9980	0
104	20230919	183200	29759180	9980	9980	9980	9980	0
105	20230919	183100	29759180	9980	9980	9980	9980	0
106	20230919	183000	29759180	9980	9980	9980	9980	0
107	20230919	182900	29759180	9980	9980	9980	9980	0
108	20230919	182800	29759180	9980	9980	9980	9980	0
109	20230919	182700	29759180	9980	9980	9980	9980	0
110	20230919	182600	29759180	9980	9980	9980	9980	0
111	20230919	182500	29759180	9980	9980	9980	9980	0
112	20230919	182400	29759180	9980	9980	9980	9980	0
113	20230919	182300	29759180	9980	9980	9980	9980	0
114	20230919	182200	29759180	9980	9980	9980	9980	0
115	20230919	182100	29759180	9980	9980	9980	9980	0
116	20230919	182000	29759180	9980	9980	9980	9980	0
117	20230919	181900	29759180	9980	9980	9980	9980	0
118	20230919	181800	29759180	9980	9980	9980	9980	0
119	20230919	181700	29759180	9980	9980	9980	9980	0
120	20230919	181600	29759180	9980	9980	9980	9980	0
121	20230919	181500	29759180	9980	9980	9980	9980	0
122	20230919	181400	29759180	9980	9980	9980	9980	210
123	20230919	181300	29759180	9980	9980	9980	9980	0
124	20230919	181200	29759180	9980	9980	9980	9980	0
125	20230919	181100	29759180	9980	9980	9980	9980	0
126	20230919	181000	29759180	9980	9980	9980	9980	0
127	20230919	180900	29759180	9980	9980	9980	9980	0
128	20230919	180800	29759180	9980	9980	9980	9980	0
129	20230919	180700	29759180	9980	9980	9980	9980	0
130	20230919	180600	29759180	9980	9980	9980	9980	0
131	20230919	180500	29759180	9980	9980	9980	9980	0
132	20230919	180400	29759180	9980	9980	9980	9980	0
133	20230919	180300	29759180	9980	9980	9980	9980	0
134	20230919	180200	29759180	9980	9980	9980	9980	0
135	20230919	180100	29759180	9980	9980	9980	9980	0
136	20230919	180000	29759180	9980	9980	9980	9980	0
137	20230919	175900	29759180	9980	9980	9980	9980	0
138	20230919	175800	29759180	9980	9980	9980	9980	0
139	20230919	175700	29759180	9980	9980	9980	9980	0
140	20230919	175600	29759180	9980	9980	9980	9980	0
141	20230919	175500	29759180	9980	9980	9980	9980	0
142	20230919	175400	29759180	9980	9980	9980	9980	0
143	20230919	175300	29759180	9980	9980	9980	9980	0
144	20230919	175200	29759180	9980	9980	9980	9980	0
145	20230919	175100	29759180	9980	9980	9980	9980	0
146	20230919	175000	29759180	9980	9980	9980	9980	0
147	20230919	174900	29759180	9980	9980	9980	9980	0
148	20230919	174800	29759180	9980	9980	9980	9980	0
149	20230919	174700	29759180	9980	9980	9980	9980	0
150	20230919	174600	29759180	9980	9980	9980	9980	0
151	20230919	174500	29759180	9980	9980	9980	9980	0
152	20230919	174400	29759180	9980	9980	9980	9980	210
153	20230919	174300	29759180	9980	9980	9980	9980	0
154	20230919	174200	29759180	9980	9980	9980	9980	0
155	20230919	174100	29759180	9980	9980	9980	9980	0
156	20230919	174000	29759180	9980	9980	9980	9980	0
157	20230919	173900	29759180	9980	9980	9980	9980	0
158	20230919	173800	29759180	9980	9980	9980	9980	0
159	20230919	173700	29759180	9980	9980	9980	9980	0
160	20230919	173600	29759180	9980	9980	9980	9980	0
161	20230919	173500	29759180	9980	9980	9980	9980	0
162	20230919	173400	29759180	9980	9980	9980	9980	0
163	20230919	173300	29759180	9980	9980	9980	9980	0
164	20230919	173200	29759180	9980	9980	9980	9980	0
165	20230919	173100	29759180	9980	9980	9980	9980	0
166	20230919	173000	29759180	9980	9980	9980	9980	0
167	20230919	172900	29759180	9980	9980	9980	9980	0
168	20230919	172800	29759180	9980	9980	9980	9980	0
169	20230919	172700	29759180	9980	9980	9980	9980	0
170	20230919	172600	29759180	9980	9980	9980	9980	0
171	20230919	172500	29759180	9980	9980	9980	9980	0
172	20230919	172400	29759180	9980	9980	9980	9980	0
173	20230919	172300	29759180	9980	9980	9980	9980	0
174	20230919	172200	29759180	9980	9980	9980	9980	0
175	20230919	172100	29759180	9980	9980	9980	9980	0
176	20230919	172000	29759180	9980	9980	9980	9980	0
177	20230919	171900	29759180	9980	9980	9980	9980	0
178	20230919	171800	29759180	9980	9980	9980	9980	0
179	20230919	171700	29759180	9980	9980	9980	9980	0
180	20230919	171600	29759180	9980	9980	9980	9980	0
181	20230919	171500	29759180	9980	9980	9980	9980	0
182	20230919	171400	29759180	9980	9980	9980	9980	210
183	20230919	171300	29759180	9980	9980	9980	9980	0
184	20230919	171200	29759180	9980	9980	9980	9980	0
185	20230919	171100	29759180	9980	9980	9980	9980	0
186	20230919	171000	29759180	9980	9980	9980	9980	0
187	20230919	170900	29759180	9980	9980	9980	9980	0
188	20230919	170800	29759180	9980	9980	9980	9980	0
189	20230919	170700	29759180	9980	9980	9980	9980	0
190	20230919	170600	29759180	9980	9980	9980	9980	0
191	20230919	170500	29759180	9980	9980	9980	9980	0
192	20230919	170400	29759180	9980	9980	9980	9980	0
193	20230919	170300	29759180	9980	9980	9980	9980	0
194	20230919	170200	29759180	9980	9980	9980	9980	0
195	20230919	170100	29759180	9980	9980	9980	9980	0
196	20230919	170000	29759180	9980	9980	9980	9980	0
197	20230919	165900	29759180	9980	9980	9980	9980	0
198	20230919	165800	29759180	9980	9980	9980	9980	0
199	20230919	165700	29759180	9980	9980	9980	9980	0
200	20230919	165600	29759180	9980	9980	9980	9980	0
201	20230919	165500	29759180	9980	9980	9980	9980	0
202	20230919	165400	29759180	9980	9980	9980	9980	0
203	20230919	165300	29759180	9980	9980	9980	9980	0
204	20230919	165200	29759180	9980	9980	9980	9980	0
205	20230919	165100	29759180	9980	9980	9980	9980	0
206	20230919	165000	29759180	9980	9980	9980	9980	0
207	20230919	164900	29759180	9980	9980	9980	9980	0
208	20230919	164800	29759180	9980	9980	9980	9980	0
209	20230919	164700	29759180	9980	9980	9980	9980	0
210	20230919	164600	29759180	9980	9980	9980	9980	0
211	20230919	164500	29759180	9980	9980	9980	9980	0
212	20230919	164400	29759180	9980	9980	9980	9980	210
213	20230919	164300	29759180	9980	9980	9980	9980	0
214	20230919	164200	29759180	9980	9980	9980	9980	0
215	20230919	164100	29759180	9980	9980	9980	9980	0
216	20230919	164000	29759180	9980	9980	9980	9980	0
217	20230919	163900	29759180	9980	9980	9980	9980	0
218	20230919	163800	29759180	9980	9980	9980	9980	0
219	20230919	163700	29759180	9980	9980	9980	9980	0
220	20230919	163600	29759180	9980	9980	9980	9980	0
221	20230919	163500	29759180	9980	9980	9980	9980	0
222	20230919	163400	29759180	9980	9980	9980	9980	0
223	20230919	163300	29759180	9980	9980	9980	9980	0
224	20230919	163200	29759180	9980	9980	9980	9980	0
225	20230919	163100	29759180	9980	9980	9980	9980	0
226	20230919	163000	29759180	9980	9980	9980	9980	0
227	20230919	162900	29759180	9980	9980	9980	9980	0
228	20230919	162800	29759180	9980	9980	9980	9980	0
229	20230919	162700	29759180	9980	9980	9980	9980	0
230	20230919	162600	29759180	9980	9980	9980	9980	0
231	20230919	162500	29759180	9980	9980	9980	9980	0
232	20230919	162400	29759180	9980	9980	9980	9980	0
233	20230919	162300	29759180	9980	9980	9980	9980	0
234	20230919	162200	29759180	9980	9980	9980	9980	0
235	20230919	162100	29759180	9980	9980	9980	9980	0
236	20230919	162000	29759180	9980	9980	9980	9980	0
237	20230919	161900	29759180	9980	9980	9980	9980	0
238	20230919	161800	29759180	9980	9980	9980	9980	0
239	20230919	161700	29759180	9980	9980	9980	9980	0
240	20230919	161600	29759180	9980	9980	9980	9980	0
241	20230919	161500	29759180	9980	9980	9980	9980	0
242	20230919	161400	29759180	9980	9980	9980	9980	210
243	20230919	161300	29759180	9980	9980	9980	9980	0
244	20230919	161200	29759180	9980	9980	9980	9980	0
245	20230919	161100	29759180	9980	9980	9980	9980	0
246	20230919	161000	29759180	9980	9980	9980	9980	0
247	20230919	160900	29759180	9980	9980	9980	9980	0
248	20230919	160800	29759180	9980	9980	9980	9980	0
249	20230919	160700	29759180	9980	9980	9980	9980	0
250	20230919	160600	29759180	9980	9980	9980	9980	0
251	20230919	160500	29759180	9980	9980	9980	9980	0
252	20230919	160400	29759180	9980	9980	9980	9980	0
253	20230919	160300	29759180	9980	9980	9980	9980	0
254	20230919	160200	29759180	9980	9980	9980	9980	0
255	20230919	160100	29759180	9980	9980	9980	9980	0
256	20230919	160000	29759180	9980	9980	9980	9980	0
257	20230919	155900	29759180	9980	9980	9980	9980	0
258	20230919	155800	29759180	9980	9980	9980	9980	0
259	20230919	155700	29759180	9980	9980	9980	9980	0
260	20230919	155600	29759180	9980	9980	9980	9980	0
261	20230919	155500	29759180	9980	9980	9980	9980	0
262	20230919	155400	29759180	9980	9980	9980	9980	0
263	20230919	155300	29759180	9980	9980	9980	9980	0
264	20230919	155200	29759180	9980	9980	9980	9980	0
265	20230919	155100	29759180	9980	9980	9980	9980	0
266	20230919	155000	29759180	9980	9980	9980	9980	0
267	20230919	154900	29759180	9980	9980	9980	9980	0
268	20230919	154800	29759180	9980	9980	9980	9980	0
269	20230919	154700	29759180	9980	9980	9980	9980	0
270	20230919	154600	29759180	9980	9980	9980	9980	0
271	20230919	154500	29759180	9980	9980	9980	9980	0
272	20230919	154400	29759180	9980	9980	9980	9980	210
273	20230919	154300	29759180	9980	9980	9980	9980	0
274	20230919	154200	29759180	9980	9980	9980	9980	0
275	20230919	154100	29759180	9980	9980	9980	9980	0
276	20230919	154000	29759180	9980	9980	9980	9980	0
277	20230919	153900	29759180	9980	9980	9980	9980	0
278	20230919	153800	29759180	9980	9980	9980	9980	0
279	20230919	153700	29759180	9980	9980	9980	9980	0
280	20230919	153600	29759180	9980	9980	9980	9980	0
281	20230919	153500	29759180	9980	9980	9980	9980	0
282	20230919	153400	29759180	9980	9980	9980	9980	0
283	20230919	153300	29759180	9980	9980	9980	9980	0
284	20230919	153200	29759180	9980	9980	9980	9980	0
285	20230919	153100	29759180	9980	9980	9980	9980	0
286	20230919	153000	29759180	9980	9980	9980	9980	210
287	20230919	152900	27663380	9970	9970	9970	9970	0
288	20230919	152800	27663380	9970	9970	9970	9970	0
289	20230919	152700	27663380	9970	9970	9970	9970	0
290	20230919	152600	27663380	9970	9970	9970	9970	0
291	20230919	152500	27663380	9970	9970	9970	9970	0
292	20230919	152400	27663380	9970	9970	9970	9970	0
293	20230919	152300	27663380	9970	9970	9970	9970	0
294	20230919	152200	27663380	9970	9970	9970	9970	0
295	20230919	152100	27663380	9970	9970	9970	9970	0
296	20230919	152000	27663380	9970	9970	9970	9970	0
297	20230919	151900	27663380	9970	9970	9970	9970	0
298	20230919	151800	27663380	9970	9970	9970	9970	0
299	20230919	151700	27663380	9970	9970	9970	9970	0
300	20230919	151600	27663380	9970	9970	9970	9970	11
301	20230919	151500	27553710	9970	9970	9970	9970	0
302	20230919	151400	27553710	9970	9970	9970	9970	0
303	20230919	151300	27553710	9970	9970	9970	9970	6
304	20230919	151200	27493890	9980	9980	9980	9980	0
305	20230919	151100	27493890	9980	9980	9980	9980	41
306	20230919	151000	27084710	9980	9980	9980	9980	20
307	20230919	150900	26885110	9970	9970	9970	9970	0
308	20230919	150800	26885110	9970	9970	9970	9970	2
309	20230919	150700	26865170	9970	9970	9970	9970	1
310	20230919	150600	26855200	9980	9980	9980	9980	0
311	20230919	150500	26855200	9980	9980	9980	9980	0
312	20230919	150400	26855200	9980	9980	9980	9980	1
313	20230919	150300	26845220	9980	9980	9980	9980	10
314	20230919	150200	26745420	9980	9980	9980	9980	50
315	20230919	150100	26246420	9970	9970	9970	9970	0
316	20230919	150000	26246420	9970	9970	9970	9970	0
317	20230919	145900	26246420	9970	9970	9970	9970	0
318	20230919	145800	26246420	9970	9970	9970	9970	0
319	20230919	145700	26246420	9970	9970	9970	9970	0
320	20230919	145600	26246420	9970	9970	9970	9970	0
321	20230919	145500	26246420	9970	9970	9970	9970	3
322	20230919	145400	26216510	9980	9980	9980	9980	0
323	20230919	145300	26216510	9980	9980	9980	9980	0
324	20230919	145200	26216510	9980	9980	9980	9980	0
325	20230919	145100	26216510	9980	9980	9980	9980	2
326	20230919	145000	26196550	9980	9980	9980	9980	0
327	20230919	144900	26196550	9980	9980	9980	9980	0
328	20230919	144800	26196550	9980	9980	9980	9980	1
329	20230919	144700	26186570	9980	9980	9980	9980	0
330	20230919	144600	26186570	9980	9980	9980	9980	0
331	20230919	144500	26186570	9980	9980	9980	9980	0
332	20230919	144400	26186570	9980	9980	9980	9980	0
333	20230919	144300	26186570	9980	9980	9980	9980	0
334	20230919	144200	26186570	9980	9980	9980	9980	0
335	20230919	144100	26186570	9980	9980	9980	9980	0
336	20230919	144000	26186570	9980	9980	9980	9980	1
337	20230919	143900	26176590	9980	9980	9980	9980	30
338	20230919	143800	25877190	9980	9980	9980	9980	0
339	20230919	143700	25877190	9980	9980	9980	9980	0
340	20230919	143600	25877190	9980	9980	9980	9980	0
341	20230919	143500	25877190	9980	9980	9980	9980	0
342	20230919	143400	25877190	9980	9980	9980	9980	10
343	20230919	143300	25777390	9970	9970	9970	9970	106
344	20230919	143200	24720570	9980	9980	9980	9980	0
345	20230919	143100	24720570	9980	9980	9980	9980	12
346	20230919	143000	24600810	9980	9980	9980	9980	0
347	20230919	142900	24600810	9980	9970	9980	9970	46
348	20230919	142800	24142160	9980	9980	9980	9980	0
349	20230919	142700	24142160	9980	9980	9980	9980	0
350	20230919	142600	24142160	9980	9980	9980	9980	0
351	20230919	142500	24142160	9980	9980	9980	9980	0
352	20230919	142400	24142160	9980	9980	9980	9980	30
353	20230919	142300	23842760	9970	9970	9970	9970	0
354	20230919	142200	23842760	9970	9970	9970	9970	0
355	20230919	142100	23842760	9970	9970	9970	9970	0
356	20230919	142000	23842760	9970	9970	9970	9970	0
357	20230919	141900	23842760	9970	9970	9970	9970	0
358	20230919	141800	23842760	9970	9970	9970	9970	6
359	20230919	141700	23782940	9980	9980	9980	9980	0
360	20230919	141600	23782940	9980	9980	9980	9980	2
361	20230919	141500	23762980	9980	9980	9980	9980	0
362	20230919	141400	23762980	9980	9980	9980	9980	0
363	20230919	141300	23762980	9980	9980	9980	9980	0
364	20230919	141200	23762980	9980	9980	9980	9980	0
365	20230919	141100	23762980	9980	9980	9980	9980	0
366	20230919	141000	23762980	9980	9980	9980	9980	0
367	20230919	140900	23762980	9980	9980	9980	9980	0
368	20230919	140800	23762980	9980	9980	9980	9980	9
369	20230919	140700	23673160	9970	9970	9970	9970	0
370	20230919	140600	23673160	9970	9970	9970	9970	0
371	20230919	140500	23673160	9970	9970	9970	9970	0
372	20230919	140400	23673160	9970	9970	9970	9970	0
373	20230919	140300	23673160	9970	9970	9970	9970	0
374	20230919	140200	23673160	9970	9970	9970	9970	0
375	20230919	140100	23673160	9970	9980	9980	9970	250
376	20230919	140000	21178660	9980	9980	9980	9980	10
377	20230919	135900	21078860	9980	9980	9980	9980	0
378	20230919	135800	21078860	9980	9980	9980	9980	0
379	20230919	135700	21078860	9980	9980	9980	9980	0
380	20230919	135600	21078860	9980	9980	9980	9980	0
381	20230919	135500	21078860	9980	9980	9980	9980	1
382	20230919	135400	21068880	9980	9980	9980	9980	0
383	20230919	135300	21068880	9980	9980	9980	9980	0
384	20230919	135200	21068880	9980	9980	9980	9980	0
385	20230919	135100	21068880	9980	9980	9980	9980	0
386	20230919	135000	21068880	9980	9980	9980	9980	0
387	20230919	134900	21068880	9980	9980	9980	9980	0
388	20230919	134800	21068880	9980	9980	9980	9980	0
389	20230919	134700	21068880	9980	9980	9980	9980	0
390	20230919	134600	21068880	9980	9980	9980	9980	0
391	20230919	134500	21068880	9980	9980	9980	9980	11
392	20230919	134400	20959100	9980	9980	9980	9980	6
393	20230919	134300	20899220	9970	9970	9970	9970	0
394	20230919	134200	20899220	9970	9970	9970	9970	0
395	20230919	134100	20899220	9970	9970	9970	9970	0
396	20230919	134000	20899220	9970	9970	9970	9970	0
397	20230919	133900	20899220	9970	9970	9970	9970	0
398	20230919	133800	20899220	9970	9970	9970	9970	0
399	20230919	133700	20899220	9970	9970	9970	9970	0
400	20230919	133600	20899220	9970	9970	9970	9970	0
401	20230919	133500	20899220	9970	9970	9970	9970	0
402	20230919	133400	20899220	9970	9970	9970	9970	0
403	20230919	133300	20899220	9970	9970	9970	9970	0
404	20230919	133200	20899220	9970	9970	9970	9970	0
405	20230919	133100	20899220	9970	9970	9970	9970	0
406	20230919	133000	20899220	9970	9970	9970	9970	0
407	20230919	132900	20899220	9970	9970	9970	9970	0
408	20230919	132800	20899220	9970	9970	9970	9970	0
409	20230919	132700	20899220	9970	9970	9970	9970	1
410	20230919	132600	20889250	9960	9960	9960	9960	0
411	20230919	132500	20889250	9960	9960	9960	9960	0
412	20230919	132400	20889250	9960	9960	9960	9960	0
413	20230919	132300	20889250	9960	9960	9960	9960	0
414	20230919	132200	20889250	9960	9970	9970	9960	50
415	20230919	132100	20390930	9980	9980	9980	9980	0
416	20230919	132000	20390930	9980	9980	9980	9980	0
417	20230919	131900	20390930	9980	9980	9980	9980	0
418	20230919	131800	20390930	9980	9980	9980	9980	0
419	20230919	131700	20390930	9980	9980	9980	9980	0
420	20230919	131600	20390930	9980	9980	9980	9980	46
421	20230919	131500	19931850	9970	9970	9970	9970	64
422	20230919	131400	19293770	9970	9970	9970	9970	10
423	20230919	131300	19194070	9980	9980	9980	9980	0
424	20230919	131200	19194070	9980	9980	9980	9980	32
425	20230919	131100	18874710	9980	9980	9980	9980	20
426	20230919	131000	18675110	9980	9980	9980	9980	0
427	20230919	130900	18675110	9980	9980	9980	9980	0
428	20230919	130800	18675110	9980	9980	9980	9980	1
429	20230919	130700	18665130	9980	9980	9980	9980	1
430	20230919	130600	18655150	9980	9980	9980	9980	0
431	20230919	130500	18655150	9980	9980	9980	9980	0
432	20230919	130400	18655150	9980	9980	9980	9980	0
433	20230919	130300	18655150	9980	9980	9980	9980	0
434	20230919	130200	18655150	9980	9980	9980	9980	0
435	20230919	130100	18655150	9980	9980	9980	9980	0
436	20230919	130000	18655150	9980	9980	9980	9980	0
437	20230919	125900	18655150	9980	9980	9980	9980	0
438	20230919	125800	18655150	9980	9980	9980	9980	0
439	20230919	125700	18655150	9980	9980	9980	9980	1
440	20230919	125600	18645170	9980	9980	9980	9980	0
441	20230919	125500	18645170	9980	9980	9980	9980	0
442	20230919	125400	18645170	9980	9980	9980	9980	0
443	20230919	125300	18645170	9980	9980	9980	9980	5
444	20230919	125200	18595270	9960	9960	9960	9960	0
445	20230919	125100	18595270	9960	9960	9960	9960	0
446	20230919	125000	18595270	9960	9960	9960	9960	0
447	20230919	124900	18595270	9960	9960	9960	9960	0
448	20230919	124800	18595270	9960	9960	9960	9960	0
449	20230919	124700	18595270	9960	9960	9960	9960	0
450	20230919	124600	18595270	9960	9960	9960	9960	0
451	20230919	124500	18595270	9960	9960	9960	9960	0
452	20230919	124400	18595270	9960	9960	9960	9960	0
453	20230919	124300	18595270	9960	9960	9960	9960	0
454	20230919	124200	18595270	9960	9960	9960	9960	0
455	20230919	124100	18595270	9960	9960	9960	9960	0
456	20230919	124000	18595270	9960	9960	9960	9960	0
457	20230919	123900	18595270	9960	9960	9960	9960	0
458	20230919	123800	18595270	9960	9960	9960	9960	0
459	20230919	123700	18595270	9960	9960	9960	9960	0
460	20230919	123600	18595270	9960	9960	9960	9960	0
461	20230919	123500	18595270	9960	9960	9960	9960	0
462	20230919	123400	18595270	9960	9960	9960	9960	0
463	20230919	123300	18595270	9960	9960	9960	9960	0
464	20230919	123200	18595270	9960	9960	9960	9960	0
465	20230919	123100	18595270	9960	9960	9960	9960	0
466	20230919	123000	18595270	9960	9960	9960	9960	0
467	20230919	122900	18595270	9960	9960	9960	9960	0
468	20230919	122800	18595270	9960	9960	9960	9960	0
469	20230919	122700	18595270	9960	9970	9970	9960	25
470	20230919	122600	18346150	9970	9970	9970	9970	145
471	20230919	122500	16900500	9970	9970	9970	9970	0
472	20230919	122400	16900500	9970	9970	9970	9970	0
473	20230919	122300	16900500	9970	9970	9970	9970	9
474	20230919	122200	16810770	9970	9970	9970	9970	1
475	20230919	122100	16800800	9980	9980	9980	9980	10
476	20230919	122000	16701000	9980	9980	9980	9980	0
477	20230919	121900	16701000	9980	9980	9980	9980	0
478	20230919	121800	16701000	9980	9980	9980	9980	0
479	20230919	121700	16701000	9980	9980	9980	9980	0
480	20230919	121600	16701000	9980	9980	9980	9980	0
481	20230919	121500	16701000	9980	9980	9980	9980	0
482	20230919	121400	16701000	9980	9980	9980	9980	0
483	20230919	121300	16701000	9980	9980	9980	9980	0
484	20230919	121200	16701000	9980	9980	9980	9980	0
485	20230919	121100	16701000	9980	9980	9980	9980	0
486	20230919	121000	16701000	9980	9980	9980	9980	0
487	20230919	120900	16701000	9980	9980	9980	9980	0
488	20230919	120800	16701000	9980	9980	9980	9980	0
489	20230919	120700	16701000	9980	9980	9980	9980	50
490	20230919	120600	16202000	9990	9990	9990	9990	0
491	20230919	120500	16202000	9990	9990	9990	9990	0
492	20230919	120400	16202000	9990	9990	9990	9990	0
493	20230919	120300	16202000	9990	9990	9990	9990	0
494	20230919	120200	16202000	9990	9990	9990	9990	0
495	20230919	120100	16202000	9990	9990	9990	9990	0
496	20230919	120000	16202000	9990	9990	9990	9990	1
497	20230919	115900	16192010	9990	9990	9990	9990	1
498	20230919	115800	16182020	9990	9990	9990	9990	1
499	20230919	115700	16172030	9990	9990	9990	9990	0
500	20230919	115600	16172030	9990	9990	9990	9990	0
501	20230919	115500	16172030	9990	9990	9990	9990	0
502	20230919	115400	16172030	9990	9990	9990	9990	0
503	20230919	115300	16172030	9990	9990	9990	9990	0
504	20230919	115200	16172030	9990	9990	9990	9990	0
505	20230919	115100	16172030	9990	9990	9990	9990	0
506	20230919	115000	16172030	9990	9990	9990	9990	0
507	20230919	114900	16172030	9990	9990	9990	9990	0
508	20230919	114800	16172030	9990	9990	9990	9990	0
509	20230919	114700	16172030	9990	9990	9990	9990	0
510	20230919	114600	16172030	9990	9990	9990	9990	0
511	20230919	114500	16172030	9990	9990	9990	9990	0
512	20230919	114400	16172030	9990	9990	9990	9990	0
513	20230919	114300	16172030	9990	9990	9990	9990	0
514	20230919	114200	16172030	9990	9990	9990	9990	1
515	20230919	114100	16162040	9990	9990	9990	9990	0
516	20230919	114000	16162040	9990	9990	9990	9990	0
517	20230919	113900	16162040	9990	9990	9990	9990	0
518	20230919	113800	16162040	9990	9990	9990	9990	0
519	20230919	113700	16162040	9990	9990	9990	9990	0
520	20230919	113600	16162040	9990	9990	9990	9990	0
521	20230919	113500	16162040	9990	9990	9990	9990	0
522	20230919	113400	16162040	9990	9990	9990	9990	0
523	20230919	113300	16162040	9990	9990	9990	9990	1
524	20230919	113200	16152050	9970	9970	9970	9970	0
525	20230919	113100	16152050	9970	9970	9970	9970	0
526	20230919	113000	16152050	9970	9970	9970	9970	0
527	20230919	112900	16152050	9970	9970	9970	9970	29
528	20230919	112800	15862920	9980	9980	9980	9980	38
529	20230919	112700	15483680	9990	9990	9990	9990	0
530	20230919	112600	15483680	9990	9990	9990	9990	0
531	20230919	112500	15483680	9990	9990	9990	9990	0
532	20230919	112400	15483680	9990	9990	9990	9990	0
533	20230919	112300	15483680	9990	9990	9990	9990	0
534	20230919	112200	15483680	9990	9990	9990	9990	0
535	20230919	112100	15483680	9990	9990	9990	9990	0
536	20230919	112000	15483680	9990	9990	9990	9990	10
537	20230919	111900	15383780	10000	10000	10000	10000	0
538	20230919	111800	15383780	10000	10000	10000	10000	0
539	20230919	111700	15383780	10000	10000	10000	10000	0
540	20230919	111600	15383780	10000	10000	10000	10000	0
541	20230919	111500	15383780	10000	10000	10000	10000	0
542	20230919	111400	15383780	10000	10000	10000	10000	1
543	20230919	111300	15373780	9980	9980	9980	9980	0
544	20230919	111200	15373780	9980	9980	9980	9980	0
545	20230919	111100	15373780	9980	9980	9980	9980	0
546	20230919	111000	15373780	9980	9980	9980	9980	160
547	20230919	110900	13776980	9980	9980	9980	9980	1
548	20230919	110800	13767000	9980	9980	9980	9980	0
549	20230919	110700	13767000	9980	9980	9980	9980	0
550	20230919	110600	13767000	9980	9980	9980	9980	0
551	20230919	110500	13767000	9980	9980	9980	9980	0
552	20230919	110400	13767000	9980	9980	9980	9980	0
553	20230919	110300	13767000	9980	9980	9980	9980	0
554	20230919	110200	13767000	9980	9980	9980	9980	0
555	20230919	110100	13767000	9980	9980	9980	9980	0
556	20230919	110000	13767000	9980	9980	9980	9980	0
557	20230919	105900	13767000	9980	9990	9990	9980	166
558	20230919	105800	12110290	9980	9980	9980	9980	0
559	20230919	105700	12110290	9980	9980	9980	9980	0
560	20230919	105600	12110290	9980	9980	9980	9980	0
561	20230919	105500	12110290	9980	9980	9980	9980	0
562	20230919	105400	12110290	9980	9980	9980	9980	0
563	20230919	105300	12110290	9980	9980	9980	9980	0
564	20230919	105200	12110290	9980	9980	9980	9980	0
565	20230919	105100	12110290	9980	9980	9980	9980	0
566	20230919	105000	12110290	9980	9980	9980	9980	0
567	20230919	104900	12110290	9980	9980	9980	9980	0
568	20230919	104800	12110290	9980	9980	9980	9980	85
569	20230919	104700	11261990	9980	9980	9980	9980	5
570	20230919	104600	11212090	9980	9980	9980	9980	0
571	20230919	104500	11212090	9980	9980	9980	9980	2
572	20230919	104400	11192130	9980	9980	9980	9980	0
573	20230919	104300	11192130	9980	9980	9980	9980	0
574	20230919	104200	11192130	9980	9990	9990	9980	132
575	20230919	104100	9874750	9990	9990	9990	9990	0
576	20230919	104000	9874750	9990	9990	9990	9990	0
577	20230919	103900	9874750	9990	9980	9990	9980	16
578	20230919	103800	9714990	9990	9990	9990	9990	0
579	20230919	103700	9714990	9990	9990	9990	9990	0
580	20230919	103600	9714990	9990	9990	9990	9990	1
581	20230919	103500	9705000	9990	9990	9990	9990	0
582	20230919	103400	9705000	9990	9990	9990	9990	0
583	20230919	103300	9705000	9990	9990	9990	9990	10
584	20230919	103200	9605100	9990	9990	9990	9990	0
585	20230919	103100	9605100	9990	9990	9990	9990	0
586	20230919	103000	9605100	9990	9980	9990	9980	11
587	20230919	102900	9495310	9990	9990	9990	9990	1
588	20230919	102800	9485320	9990	9990	9990	9990	0
589	20230919	102700	9485320	9990	9990	9990	9990	2
590	20230919	102600	9465340	9990	9990	9990	9990	2
591	20230919	102500	9445360	9990	9990	9990	9990	0
592	20230919	102400	9445360	9990	9990	9990	9990	4
593	20230919	102300	9405400	9990	9990	9990	9990	5
594	20230919	102200	9355450	9990	9990	9990	9990	0
595	20230919	102100	9355450	9990	9990	9990	9990	0
596	20230919	102000	9355450	9990	9990	9990	9990	0
597	20230919	101900	9355450	9990	9990	9990	9990	17
598	20230919	101800	9185620	10000	10000	10000	10000	1
599	20230919	101700	9175620	9990	9990	9990	9990	35
600	20230919	101600	8825970	10000	10000	10000	10000	110
601	20230919	101500	7725970	9990	9990	9990	9990	31
602	20230919	101400	7416280	10000	10000	10000	10000	8
603	20230919	101300	7336280	10000	10000	10000	10000	0
604	20230919	101200	7336280	10000	10000	10000	10000	0
605	20230919	101100	7336280	10000	10000	10000	10000	17
606	20230919	101000	7166280	10010	10010	10010	10010	0
607	20230919	100900	7166280	10010	10010	10010	10010	0
608	20230919	100800	7166280	10010	10010	10010	10010	0
609	20230919	100700	7166280	10010	10010	10010	10010	0
610	20230919	100600	7166280	10010	10010	10010	10010	10
611	20230919	100500	7066180	10020	10000	10020	10000	200
612	20230919	100400	5065630	9980	9980	9980	9980	0
613	20230919	100300	5065630	9980	9980	9980	9980	0
614	20230919	100200	5065630	9980	9980	9980	9980	0
615	20230919	100100	5065630	9980	9990	9990	9980	178
616	20230919	100000	3289040	9980	9980	9980	9980	0
617	20230919	095900	3289040	9980	9980	9980	9980	0
618	20230919	095800	3289040	9980	9980	9980	9980	0
619	20230919	095700	3289040	9980	9980	9980	9980	0
620	20230919	095600	3289040	9980	9980	9980	9980	0
621	20230919	095500	3289040	9980	9980	9980	9980	0
622	20230919	095400	3289040	9980	9980	9980	9980	0
623	20230919	095300	3289040	9980	9980	9980	9980	0
624	20230919	095200	3289040	9980	9980	9980	9980	0
625	20230919	095100	3289040	9980	9980	9980	9980	0
626	20230919	095000	3289040	9980	9980	9980	9980	0
627	20230919	094900	3289040	9980	9980	9980	9980	0
628	20230919	094800	3289040	9980	9980	9980	9980	0
629	20230919	094700	3289040	9980	9980	9980	9980	0
630	20230919	094600	3289040	9980	9980	9980	9980	0
631	20230919	094500	3289040	9980	9980	9980	9980	0
632	20230919	094400	3289040	9980	9980	9980	9980	0
633	20230919	094300	3289040	9980	9980	9980	9980	0
634	20230919	094200	3289040	9980	9980	9980	9980	10
635	20230919	094100	3189240	9980	9980	9980	9980	0
636	20230919	094000	3189240	9980	9980	9980	9980	1
637	20230919	093900	3179260	10010	10010	10010	10010	0
638	20230919	093800	3179260	10010	10010	10010	10010	0
639	20230919	093700	3179260	10010	10010	10010	10010	2
640	20230919	093600	3159240	10010	10010	10010	10010	5
641	20230919	093500	3109190	10010	10010	10010	10010	1
642	20230919	093400	3099180	10010	10010	10010	10010	0
643	20230919	093300	3099180	10010	10000	10010	9990	48
644	20230919	093200	2619380	10000	10000	10000	10000	28
645	20230919	093100	2339380	10000	10000	10000	10000	6
646	20230919	093000	2279380	10010	10010	10010	10010	0
647	20230919	092900	2279380	10010	10010	10010	10010	0
648	20230919	092800	2279380	10010	10010	10010	10010	0
649	20230919	092700	2279380	10010	10010	10010	10010	0
650	20230919	092600	2279380	10010	10010	10010	10010	7
651	20230919	092500	2209310	10010	10010	10010	10010	30
652	20230919	092400	1909010	10020	10020	10020	10020	0
653	20230919	092300	1909010	10020	10020	10020	10020	0
654	20230919	092200	1909010	10020	10020	10020	10020	13
655	20230919	092100	1778750	10020	10020	10020	10020	7
656	20230919	092000	1708610	9930	9930	9930	9930	0
657	20230919	091900	1708610	9930	9930	9930	9930	0
658	20230919	091800	1708610	9930	9930	9930	9930	0
659	20230919	091700	1708610	9930	9930	9930	9930	0
660	20230919	091600	1708610	9930	9930	9930	9930	0
661	20230919	091500	1708610	9930	9930	9930	9930	0
662	20230919	091400	1708610	9930	9930	9930	9930	0
663	20230919	091300	1708610	9930	9930	9930	9930	0
664	20230919	091200	1708610	9930	9930	9930	9930	0
665	20230919	091100	1708610	9930	9930	9930	9930	0
666	20230919	091000	1708610	9930	9930	9930	9930	0
667	20230919	090900	1708610	9930	9930	9930	9930	0
668	20230919	090800	1708610	9930	9930	9930	9930	0
669	20230919	090700	1708610	9930	9930	9930	9930	0
670	20230919	090600	1708610	9930	9930	9930	9930	0
671	20230919	090500	1708610	9930	9930	9930	9930	0
672	20230919	090400	1708610	9930	9930	9930	9930	0
673	20230919	090300	1708610	9930	9930	9930	9930	0
674	20230919	090200	1708610	9930	10020	10020	9930	124
675	20230919	090100	470940	10020	10020	10020	10020	44
676	20230919	090000	30060	10020	10020	10020	10020	3