KissMeData/001070/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	183200	143740890	9850	9850	9850	9850	86
3	20230921	183100	143740890	9850	9850	9850	9850	0
4	20230921	183000	143740890	9850	9850	9850	9850	0
5	20230921	182900	143740890	9850	9850	9850	9850	0
6	20230921	182800	143740890	9850	9850	9850	9850	0
7	20230921	182700	143740890	9850	9850	9850	9850	0
8	20230921	182600	143740890	9850	9850	9850	9850	0
9	20230921	182500	143740890	9850	9850	9850	9850	0
10	20230921	182400	143740890	9850	9850	9850	9850	0
11	20230921	182300	143740890	9850	9850	9850	9850	0
12	20230921	182200	143740890	9850	9850	9850	9850	0
13	20230921	182100	143740890	9850	9850	9850	9850	0
14	20230921	182000	143740890	9850	9850	9850	9850	0
15	20230921	181900	143740890	9850	9850	9850	9850	0
16	20230921	181800	143740890	9850	9850	9850	9850	0
17	20230921	181700	143740890	9850	9850	9850	9850	0
18	20230921	181600	143740890	9850	9850	9850	9850	0
19	20230921	181500	143740890	9850	9850	9850	9850	0
20	20230921	181400	143740890	9850	9850	9850	9850	0
21	20230921	181300	143740890	9850	9850	9850	9850	0
22	20230921	181200	143740890	9850	9850	9850	9850	0
23	20230921	181100	143740890	9850	9850	9850	9850	0
24	20230921	181000	143740890	9850	9850	9850	9850	0
25	20230921	180900	143740890	9850	9850	9850	9850	0
26	20230921	180800	143740890	9850	9850	9850	9850	0
27	20230921	180700	143740890	9850	9850	9850	9850	0
28	20230921	180600	143740890	9850	9850	9850	9850	0
29	20230921	180500	143740890	9850	9850	9850	9850	0
30	20230921	180400	143740890	9850	9850	9850	9850	0
31	20230921	180300	143740890	9850	9850	9850	9850	0
32	20230921	180200	143740890	9850	9850	9850	9850	86
33	20230921	180100	143740890	9850	9850	9850	9850	0
34	20230921	180000	143740890	9850	9850	9850	9850	0
35	20230921	175900	143740890	9850	9850	9850	9850	0
36	20230921	175800	143740890	9850	9850	9850	9850	0
37	20230921	175700	143740890	9850	9850	9850	9850	0
38	20230921	175600	143740890	9850	9850	9850	9850	0
39	20230921	175500	143740890	9850	9850	9850	9850	0
40	20230921	175400	143740890	9850	9850	9850	9850	0
41	20230921	175300	143740890	9850	9850	9850	9850	0
42	20230921	175200	143740890	9850	9850	9850	9850	0
43	20230921	175100	143740890	9850	9850	9850	9850	0
44	20230921	175000	143740890	9850	9850	9850	9850	0
45	20230921	174900	143740890	9850	9850	9850	9850	0
46	20230921	174800	143740890	9850	9850	9850	9850	0
47	20230921	174700	143740890	9850	9850	9850	9850	0
48	20230921	174600	143740890	9850	9850	9850	9850	0
49	20230921	174500	143740890	9850	9850	9850	9850	0
50	20230921	174400	143740890	9850	9850	9850	9850	0
51	20230921	174300	143740890	9850	9850	9850	9850	0
52	20230921	174200	143740890	9850	9850	9850	9850	0
53	20230921	174100	143740890	9850	9850	9850	9850	0
54	20230921	174000	143740890	9850	9850	9850	9850	0
55	20230921	173900	143740890	9850	9850	9850	9850	0
56	20230921	173800	143740890	9850	9850	9850	9850	0
57	20230921	173700	143740890	9850	9850	9850	9850	0
58	20230921	173600	143740890	9850	9850	9850	9850	0
59	20230921	173500	143740890	9850	9850	9850	9850	0
60	20230921	173400	143740890	9850	9850	9850	9850	0
61	20230921	173300	143740890	9850	9850	9850	9850	0
62	20230921	173200	143740890	9850	9850	9850	9850	86
63	20230921	173100	143740890	9850	9850	9850	9850	0
64	20230921	173000	143740890	9850	9850	9850	9850	0
65	20230921	172900	143740890	9850	9850	9850	9850	0
66	20230921	172800	143740890	9850	9850	9850	9850	0
67	20230921	172700	143740890	9850	9850	9850	9850	0
68	20230921	172600	143740890	9850	9850	9850	9850	0
69	20230921	172500	143740890	9850	9850	9850	9850	0
70	20230921	172400	143740890	9850	9850	9850	9850	0
71	20230921	172300	143740890	9850	9850	9850	9850	0
72	20230921	172200	143740890	9850	9850	9850	9850	0
73	20230921	172100	143740890	9850	9850	9850	9850	0
74	20230921	172000	143740890	9850	9850	9850	9850	0
75	20230921	171900	143740890	9850	9850	9850	9850	0
76	20230921	171800	143740890	9850	9850	9850	9850	0
77	20230921	171700	143740890	9850	9850	9850	9850	0
78	20230921	171600	143740890	9850	9850	9850	9850	0
79	20230921	171500	143740890	9850	9850	9850	9850	0
80	20230921	171400	143740890	9850	9850	9850	9850	0
81	20230921	171300	143740890	9850	9850	9850	9850	0
82	20230921	171200	143740890	9850	9850	9850	9850	0
83	20230921	171100	143740890	9850	9850	9850	9850	0
84	20230921	171000	143740890	9850	9850	9850	9850	0
85	20230921	170900	143740890	9850	9850	9850	9850	0
86	20230921	170800	143740890	9850	9850	9850	9850	0
87	20230921	170700	143740890	9850	9850	9850	9850	0
88	20230921	170600	143740890	9850	9850	9850	9850	0
89	20230921	170500	143740890	9850	9850	9850	9850	0
90	20230921	170400	143740890	9850	9850	9850	9850	0
91	20230921	170300	143740890	9850	9850	9850	9850	0
92	20230921	170200	143740890	9850	9850	9850	9850	86
93	20230921	170100	143740890	9850	9850	9850	9850	0
94	20230921	170000	143740890	9850	9850	9850	9850	0
95	20230921	165900	143740890	9850	9850	9850	9850	0
96	20230921	165800	143740890	9850	9850	9850	9850	0
97	20230921	165700	143740890	9850	9850	9850	9850	0
98	20230921	165600	143740890	9850	9850	9850	9850	0
99	20230921	165500	143740890	9850	9850	9850	9850	0
100	20230921	165400	143740890	9850	9850	9850	9850	0
101	20230921	165300	143740890	9850	9850	9850	9850	0
102	20230921	165200	143740890	9850	9850	9850	9850	0
103	20230921	165100	143740890	9850	9850	9850	9850	0
104	20230921	165000	143740890	9850	9850	9850	9850	0
105	20230921	164900	143740890	9850	9850	9850	9850	0
106	20230921	164800	143740890	9850	9850	9850	9850	0
107	20230921	164700	143740890	9850	9850	9850	9850	0
108	20230921	164600	143740890	9850	9850	9850	9850	0
109	20230921	164500	143740890	9850	9850	9850	9850	0
110	20230921	164400	143740890	9850	9850	9850	9850	0
111	20230921	164300	143740890	9850	9850	9850	9850	0
112	20230921	164200	143740890	9850	9850	9850	9850	0
113	20230921	164100	143740890	9850	9850	9850	9850	0
114	20230921	164000	143740890	9850	9850	9850	9850	0
115	20230921	163900	143740890	9850	9850	9850	9850	0
116	20230921	163800	143740890	9850	9850	9850	9850	0
117	20230921	163700	143740890	9850	9850	9850	9850	0
118	20230921	163600	143740890	9850	9850	9850	9850	0
119	20230921	163500	143740890	9850	9850	9850	9850	0
120	20230921	163400	143740890	9850	9850	9850	9850	0
121	20230921	163300	143740890	9850	9850	9850	9850	0
122	20230921	163200	143740890	9850	9850	9850	9850	86
123	20230921	163100	143740890	9850	9850	9850	9850	0
124	20230921	163000	143740890	9850	9850	9850	9850	0
125	20230921	162900	143740890	9850	9850	9850	9850	0
126	20230921	162800	143740890	9850	9850	9850	9850	0
127	20230921	162700	143740890	9850	9850	9850	9850	0
128	20230921	162600	143740890	9850	9850	9850	9850	0
129	20230921	162500	143740890	9850	9850	9850	9850	0
130	20230921	162400	143740890	9850	9850	9850	9850	0
131	20230921	162300	143740890	9850	9850	9850	9850	0
132	20230921	162200	143740890	9850	9850	9850	9850	0
133	20230921	162100	143740890	9850	9850	9850	9850	0
134	20230921	162000	143740890	9850	9850	9850	9850	0
135	20230921	161900	143740890	9850	9850	9850	9850	0
136	20230921	161800	143740890	9850	9850	9850	9850	0
137	20230921	161700	143740890	9850	9850	9850	9850	0
138	20230921	161600	143740890	9850	9850	9850	9850	0
139	20230921	161500	143740890	9850	9850	9850	9850	0
140	20230921	161400	143740890	9850	9850	9850	9850	0
141	20230921	161300	143740890	9850	9850	9850	9850	0
142	20230921	161200	143740890	9850	9850	9850	9850	0
143	20230921	161100	143740890	9850	9850	9850	9850	0
144	20230921	161000	143740890	9850	9850	9850	9850	0
145	20230921	160900	143740890	9850	9850	9850	9850	0
146	20230921	160800	143740890	9850	9850	9850	9850	0
147	20230921	160700	143740890	9850	9850	9850	9850	0
148	20230921	160600	143740890	9850	9850	9850	9850	0
149	20230921	160500	143740890	9850	9850	9850	9850	0
150	20230921	160400	143740890	9850	9850	9850	9850	0
151	20230921	160300	143740890	9850	9850	9850	9850	0
152	20230921	160200	143740890	9850	9850	9850	9850	86
153	20230921	160100	143740890	9850	9850	9850	9850	0
154	20230921	160000	143740890	9850	9850	9850	9850	0
155	20230921	155900	143740890	9850	9850	9850	9850	0
156	20230921	155800	143740890	9850	9850	9850	9850	0
157	20230921	155700	143740890	9850	9850	9850	9850	0
158	20230921	155600	143740890	9850	9850	9850	9850	0
159	20230921	155500	143740890	9850	9850	9850	9850	0
160	20230921	155400	143740890	9850	9850	9850	9850	0
161	20230921	155300	143740890	9850	9850	9850	9850	0
162	20230921	155200	143740890	9850	9850	9850	9850	0
163	20230921	155100	143740890	9850	9850	9850	9850	0
164	20230921	155000	143740890	9850	9850	9850	9850	0
165	20230921	154900	143740890	9850	9850	9850	9850	0
166	20230921	154800	143740890	9850	9850	9850	9850	0
167	20230921	154700	143740890	9850	9850	9850	9850	0
168	20230921	154600	143740890	9850	9850	9850	9850	0
169	20230921	154500	143740890	9850	9850	9850	9850	0
170	20230921	154400	143740890	9850	9850	9850	9850	0
171	20230921	154300	143740890	9850	9850	9850	9850	0
172	20230921	154200	143740890	9850	9850	9850	9850	0
173	20230921	154100	143740890	9850	9850	9850	9850	0
174	20230921	154000	143740890	9850	9850	9850	9850	0
175	20230921	153900	143740890	9850	9850	9850	9850	0
176	20230921	153800	143740890	9850	9850	9850	9850	0
177	20230921	153700	143740890	9850	9850	9850	9850	0
178	20230921	153600	143740890	9850	9850	9850	9850	0
179	20230921	153500	143740890	9850	9850	9850	9850	0
180	20230921	153400	143740890	9850	9850	9850	9850	0
181	20230921	153300	143740890	9850	9850	9850	9850	0
182	20230921	153200	143740890	9850	9850	9850	9850	86
183	20230921	153100	143740890	9850	9850	9850	9850	0
184	20230921	153000	143740890	9850	9850	9850	9850	86
185	20230921	152900	142893790	9770	9770	9770	9770	0
186	20230921	152800	142893790	9770	9770	9770	9770	0
187	20230921	152700	142893790	9770	9770	9770	9770	0
188	20230921	152600	142893790	9770	9770	9770	9770	0
189	20230921	152500	142893790	9770	9770	9770	9770	0
190	20230921	152400	142893790	9770	9770	9770	9770	0
191	20230921	152300	142893790	9770	9770	9770	9770	0
192	20230921	152200	142893790	9770	9770	9770	9770	0
193	20230921	152100	142893790	9770	9770	9770	9770	0
194	20230921	152000	142893790	9770	9770	9770	9770	0
195	20230921	151900	142893790	9770	9760	9770	9760	191
196	20230921	151800	141028680	9760	9760	9760	9760	20
197	20230921	151700	140833480	9770	9770	9770	9770	0
198	20230921	151600	140833480	9770	9770	9770	9770	13
199	20230921	151500	140706470	9760	9760	9760	9760	0
200	20230921	151400	140706470	9760	9760	9760	9760	323
201	20230921	151300	137553990	9760	9760	9760	9760	70
202	20230921	151200	136870790	9770	9770	9770	9770	22
203	20230921	151100	136655850	9760	9760	9760	9760	1
204	20230921	151000	136646090	9760	9760	9760	9760	50
205	20230921	150900	136158090	9760	9760	9760	9760	0
206	20230921	150800	136158090	9760	9760	9760	9760	0
207	20230921	150700	136158090	9760	9760	9760	9760	0
208	20230921	150600	136158090	9760	9770	9770	9760	408
209	20230921	150500	132174370	9770	9790	9790	9770	235
210	20230921	150400	129875700	9800	9800	9800	9800	0
211	20230921	150300	129875700	9800	9800	9800	9800	15
212	20230921	150200	129728700	9800	9800	9800	9800	1
213	20230921	150100	129718900	9780	9780	9780	9780	10
214	20230921	150000	129621100	9800	9790	9800	9790	552
215	20230921	145900	124211970	9770	9770	9770	9770	50
216	20230921	145800	123723470	9800	9800	9800	9800	0
217	20230921	145700	123723470	9800	9800	9800	9800	0
218	20230921	145600	123723470	9800	9800	9800	9800	0
219	20230921	145500	123723470	9800	9800	9800	9800	0
220	20230921	145400	123723470	9800	9800	9800	9800	0
221	20230921	145300	123723470	9800	9800	9800	9800	0
222	20230921	145200	123723470	9800	9780	9800	9780	25
223	20230921	145100	123478890	9780	9780	9780	9780	38
224	20230921	145000	123107250	9790	9790	9790	9790	139
225	20230921	144900	121746440	9820	9820	9820	9820	0
226	20230921	144800	121746440	9820	9820	9820	9820	1
227	20230921	144700	121736620	9800	9800	9800	9800	13
228	20230921	144600	121609220	9800	9800	9800	9800	2
229	20230921	144500	121589620	9800	9800	9800	9800	0
230	20230921	144400	121589620	9800	9800	9800	9800	0
231	20230921	144300	121589620	9800	9800	9800	9800	0
232	20230921	144200	121589620	9800	9800	9800	9800	10
233	20230921	144100	121491620	9810	9810	9810	9810	52
234	20230921	144000	120981500	9820	9820	9820	9820	0
235	20230921	143900	120981500	9820	9820	9820	9820	0
236	20230921	143800	120981500	9820	9820	9820	9820	0
237	20230921	143700	120981500	9820	9820	9820	9820	0
238	20230921	143600	120981500	9820	9820	9820	9820	0
239	20230921	143500	120981500	9820	9820	9820	9820	0
240	20230921	143400	120981500	9820	9820	9820	9820	0
241	20230921	143300	120981500	9820	9820	9820	9820	0
242	20230921	143200	120981500	9820	9820	9820	9820	1
243	20230921	143100	120971680	9800	9800	9800	9800	0
244	20230921	143000	120971680	9800	9840	9840	9800	259
245	20230921	142900	118433400	9810	9850	9850	9810	9
246	20230921	142800	118345070	9810	9810	9810	9810	24
247	20230921	142700	118109630	9800	9800	9800	9800	0
248	20230921	142600	118109630	9800	9810	9810	9800	500
249	20230921	142500	113208400	9850	9850	9850	9850	0
250	20230921	142400	113208400	9850	9850	9850	9850	0
251	20230921	142300	113208400	9850	9810	9850	9800	350
252	20230921	142200	109778250	9850	9850	9850	9850	0
253	20230921	142100	109778250	9850	9850	9850	9850	0
254	20230921	142000	109778250	9850	9850	9850	9850	0
255	20230921	141900	109778250	9850	9850	9850	9850	0
256	20230921	141800	109778250	9850	9850	9850	9850	0
257	20230921	141700	109778250	9850	9850	9850	9850	0
258	20230921	141600	109778250	9850	9850	9850	9850	0
259	20230921	141500	109778250	9850	9850	9850	9850	0
260	20230921	141400	109778250	9850	9850	9850	9850	10
261	20230921	141300	109679750	9850	9850	9850	9850	100
262	20230921	141200	108694750	9850	9850	9850	9850	0
263	20230921	141100	108694750	9850	9850	9850	9850	0
264	20230921	141000	108694750	9850	9850	9850	9850	0
265	20230921	140900	108694750	9850	9830	9850	9800	3027
266	20230921	140800	78976630	9850	9850	9850	9850	0
267	20230921	140700	78976630	9850	9850	9850	9850	0
268	20230921	140600	78976630	9850	9850	9850	9850	20
269	20230921	140500	78779630	9870	9870	9870	9870	0
270	20230921	140400	78779630	9870	9870	9870	9870	0
271	20230921	140300	78779630	9870	9870	9870	9870	0
272	20230921	140200	78779630	9870	9870	9870	9870	0
273	20230921	140100	78779630	9870	9870	9870	9870	0
274	20230921	140000	78779630	9870	9870	9870	9870	0
275	20230921	135900	78779630	9870	9870	9870	9870	0
276	20230921	135800	78779630	9870	9870	9870	9870	0
277	20230921	135700	78779630	9870	9870	9870	9870	0
278	20230921	135600	78779630	9870	9870	9870	9870	0
279	20230921	135500	78779630	9870	9870	9870	9870	0
280	20230921	135400	78779630	9870	9870	9870	9870	0
281	20230921	135300	78779630	9870	9870	9870	9870	0
282	20230921	135200	78779630	9870	9870	9870	9870	0
283	20230921	135100	78779630	9870	9870	9870	9870	0
284	20230921	135000	78779630	9870	9870	9870	9870	1
285	20230921	134900	78769760	9830	9840	9840	9830	5
286	20230921	134800	78720600	9840	9840	9840	9840	1
287	20230921	134700	78710760	9870	9870	9870	9870	0
288	20230921	134600	78710760	9870	9870	9870	9870	0
289	20230921	134500	78710760	9870	9870	9870	9870	0
290	20230921	134400	78710760	9870	9850	9870	9850	179
291	20230921	134300	76947590	9870	9870	9870	9870	0
292	20230921	134200	76947590	9870	9870	9870	9870	0
293	20230921	134100	76947590	9870	9870	9870	9870	0
294	20230921	134000	76947590	9870	9870	9870	9870	0
295	20230921	133900	76947590	9870	9870	9870	9870	0
296	20230921	133800	76947590	9870	9870	9870	9870	0
297	20230921	133700	76947590	9870	9870	9870	9870	0
298	20230921	133600	76947590	9870	9870	9870	9870	0
299	20230921	133500	76947590	9870	9870	9870	9870	0
300	20230921	133400	76947590	9870	9870	9870	9870	0
301	20230921	133300	76947590	9870	9850	9870	9850	9
302	20230921	133200	76858920	9850	9850	9850	9850	0
303	20230921	133100	76858920	9850	9850	9850	9850	0
304	20230921	133000	76858920	9850	9850	9850	9850	0
305	20230921	132900	76858920	9850	9850	9850	9850	0
306	20230921	132800	76858920	9850	9850	9850	9850	500
307	20230921	132700	71933920	9870	9870	9870	9870	0
308	20230921	132600	71933920	9870	9870	9870	9870	0
309	20230921	132500	71933920	9870	9870	9870	9870	0
310	20230921	132400	71933920	9870	9870	9870	9870	0
311	20230921	132300	71933920	9870	9870	9870	9870	0
312	20230921	132200	71933920	9870	9870	9870	9870	0
313	20230921	132100	71933920	9870	9870	9870	9870	1
314	20230921	132000	71924050	9860	9860	9860	9860	0
315	20230921	131900	71924050	9860	9860	9860	9860	3
316	20230921	131800	71894470	9860	9860	9860	9860	4
317	20230921	131700	71855030	9870	9870	9870	9870	0
318	20230921	131600	71855030	9870	9870	9870	9870	0
319	20230921	131500	71855030	9870	9870	9870	9870	0
320	20230921	131400	71855030	9870	9870	9870	9870	0
321	20230921	131300	71855030	9870	9870	9870	9870	1
322	20230921	131200	71845160	9850	9850	9850	9850	0
323	20230921	131100	71845160	9850	9850	9850	9850	0
324	20230921	131000	71845160	9850	9850	9850	9850	0
325	20230921	130900	71845160	9850	9850	9850	9850	0
326	20230921	130800	71845160	9850	9850	9850	9850	0
327	20230921	130700	71845160	9850	9850	9850	9850	0
328	20230921	130600	71845160	9850	9850	9850	9850	0
329	20230921	130500	71845160	9850	9850	9850	9850	45
330	20230921	130400	71401910	9850	9850	9850	9850	1
331	20230921	130300	71392060	9830	9830	9830	9830	0
332	20230921	130200	71392060	9830	9830	9830	9830	0
333	20230921	130100	71392060	9830	9830	9830	9830	0
334	20230921	130000	71392060	9830	9830	9830	9830	0
335	20230921	125900	71392060	9830	9830	9830	9830	0
336	20230921	125800	71392060	9830	9830	9830	9830	1
337	20230921	125700	71382230	9840	9840	9840	9840	0
338	20230921	125600	71382230	9840	9840	9840	9840	0
339	20230921	125500	71382230	9840	9840	9840	9840	0
340	20230921	125400	71382230	9840	9840	9840	9840	0
341	20230921	125300	71382230	9840	9840	9840	9840	0
342	20230921	125200	71382230	9840	9840	9840	9840	0
343	20230921	125100	71382230	9840	9840	9840	9840	5
344	20230921	125000	71333030	9840	9840	9840	9840	0
345	20230921	124900	71333030	9840	9840	9840	9840	0
346	20230921	124800	71333030	9840	9840	9840	9840	30
347	20230921	124700	71037830	9820	9820	9820	9820	0
348	20230921	124600	71037830	9820	9820	9820	9820	0
349	20230921	124500	71037830	9820	9820	9820	9820	0
350	20230921	124400	71037830	9820	9820	9820	9820	0
351	20230921	124300	71037830	9820	9820	9820	9820	101
352	20230921	124200	70046010	9830	9830	9830	9830	0
353	20230921	124100	70046010	9830	9830	9830	9830	0
354	20230921	124000	70046010	9830	9830	9830	9830	0
355	20230921	123900	70046010	9830	9830	9830	9830	0
356	20230921	123800	70046010	9830	9830	9830	9830	0
357	20230921	123700	70046010	9830	9830	9830	9830	0
358	20230921	123600	70046010	9830	9830	9830	9830	0
359	20230921	123500	70046010	9830	9830	9830	9830	0
360	20230921	123400	70046010	9830	9830	9830	9830	0
361	20230921	123300	70046010	9830	9830	9830	9830	0
362	20230921	123200	70046010	9830	9830	9830	9830	0
363	20230921	123100	70046010	9830	9830	9830	9830	0
364	20230921	123000	70046010	9830	9830	9830	9830	0
365	20230921	122900	70046010	9830	9830	9830	9830	1
366	20230921	122800	70036180	9820	9820	9820	9820	100
367	20230921	122700	69054180	9820	9820	9820	9820	0
368	20230921	122600	69054180	9820	9820	9820	9820	0
369	20230921	122500	69054180	9820	9820	9820	9820	0
370	20230921	122400	69054180	9820	9820	9820	9820	3
371	20230921	122300	69024720	9820	9820	9820	9820	7
372	20230921	122200	68955980	9820	9820	9820	9820	20
373	20230921	122100	68759580	9820	9820	9820	9820	10
374	20230921	122000	68661380	9820	9820	9820	9820	45
375	20230921	121900	68219480	9830	9830	9830	9830	0
376	20230921	121800	68219480	9830	9830	9830	9830	0
377	20230921	121700	68219480	9830	9830	9830	9830	0
378	20230921	121600	68219480	9830	9830	9830	9830	9
379	20230921	121500	68131010	9830	9830	9830	9830	1
380	20230921	121400	68121180	9820	9850	9850	9820	26
381	20230921	121300	67865830	9820	9820	9820	9820	11
382	20230921	121200	67757810	9820	9820	9820	9820	27
383	20230921	121100	67492670	9820	9830	9830	9820	132
384	20230921	121000	66195420	9850	9850	9850	9850	0
385	20230921	120900	66195420	9850	9850	9850	9850	5
386	20230921	120800	66146170	9840	9840	9840	9840	0
387	20230921	120700	66146170	9840	9840	9840	9840	0
388	20230921	120600	66146170	9840	9840	9840	9840	0
389	20230921	120500	66146170	9840	9840	9840	9840	0
390	20230921	120400	66146170	9840	9840	9840	9840	0
391	20230921	120300	66146170	9840	9840	9840	9840	0
392	20230921	120200	66146170	9840	9840	9840	9840	0
393	20230921	120100	66146170	9840	9840	9840	9840	0
394	20230921	120000	66146170	9840	9840	9840	9840	0
395	20230921	115900	66146170	9840	9840	9840	9840	0
396	20230921	115800	66146170	9840	9840	9840	9840	0
397	20230921	115700	66146170	9840	9840	9840	9840	0
398	20230921	115600	66146170	9840	9840	9840	9840	0
399	20230921	115500	66146170	9840	9840	9840	9840	0
400	20230921	115400	66146170	9840	9840	9840	9840	0
401	20230921	115300	66146170	9840	9840	9840	9840	0
402	20230921	115200	66146170	9840	9840	9840	9840	45
403	20230921	115100	65703370	9850	9850	9850	9850	0
404	20230921	115000	65703370	9850	9850	9850	9850	1
405	20230921	114900	65693520	9870	9870	9870	9870	2
406	20230921	114800	65673780	9870	9870	9870	9870	0
407	20230921	114700	65673780	9870	9870	9870	9870	0
408	20230921	114600	65673780	9870	9870	9870	9870	0
409	20230921	114500	65673780	9870	9870	9870	9870	0
410	20230921	114400	65673780	9870	9870	9870	9870	0
411	20230921	114300	65673780	9870	9870	9870	9870	2
412	20230921	114200	65654040	9870	9870	9870	9870	0
413	20230921	114100	65654040	9870	9860	9870	9860	11
414	20230921	114000	65545530	9860	9860	9860	9860	0
415	20230921	113900	65545530	9860	9860	9860	9860	0
416	20230921	113800	65545530	9860	9860	9860	9860	4
417	20230921	113700	65506090	9860	9860	9860	9860	1
418	20230921	113600	65496230	9860	9860	9860	9860	0
419	20230921	113500	65496230	9860	9860	9860	9860	0
420	20230921	113400	65496230	9860	9850	9860	9850	20
421	20230921	113300	65299130	9840	9840	9840	9840	0
422	20230921	113200	65299130	9840	9840	9840	9840	0
423	20230921	113100	65299130	9840	9840	9840	9840	0
424	20230921	113000	65299130	9840	9840	9840	9840	0
425	20230921	112900	65299130	9840	9840	9840	9840	0
426	20230921	112800	65299130	9840	9840	9840	9840	0
427	20230921	112700	65299130	9840	9840	9840	9840	1
428	20230921	112600	65289290	9850	9850	9850	9850	0
429	20230921	112500	65289290	9850	9850	9850	9850	0
430	20230921	112400	65289290	9850	9850	9850	9850	0
431	20230921	112300	65289290	9850	9850	9850	9850	10
432	20230921	112200	65190790	9840	9840	9840	9840	0
433	20230921	112100	65190790	9840	9840	9840	9840	0
434	20230921	112000	65190790	9840	9840	9840	9840	13
435	20230921	111900	65062870	9840	9840	9840	9840	0
436	20230921	111800	65062870	9840	9840	9840	9840	0
437	20230921	111700	65062870	9840	9840	9840	9840	58
438	20230921	111600	64492150	9840	9840	9840	9840	0
439	20230921	111500	64492150	9840	9840	9840	9840	16
440	20230921	111400	64334710	9850	9850	9850	9850	40
441	20230921	111300	63940710	9840	9840	9840	9840	25
442	20230921	111200	63694710	9810	9810	9810	9810	0
443	20230921	111100	63694710	9810	9820	9820	9810	10
444	20230921	111000	63596520	9860	9860	9860	9860	0
445	20230921	110900	63596520	9860	9860	9860	9860	0
446	20230921	110800	63596520	9860	9860	9860	9860	0
447	20230921	110700	63596520	9860	9860	9860	9860	0
448	20230921	110600	63596520	9860	9860	9860	9860	0
449	20230921	110500	63596520	9860	9860	9860	9860	10
450	20230921	110400	63497920	9860	9860	9860	9860	1
451	20230921	110300	63488060	9810	9810	9810	9810	0
452	20230921	110200	63488060	9810	9810	9810	9810	0
453	20230921	110100	63488060	9810	9810	9810	9810	768
454	20230921	110000	55953980	9810	9810	9810	9810	800
455	20230921	105900	48105980	9860	9860	9860	9860	1
456	20230921	105800	48096120	9860	9860	9860	9860	0
457	20230921	105700	48096120	9860	9860	9860	9860	0
458	20230921	105600	48096120	9860	9860	9860	9860	1
459	20230921	105500	48086260	9810	9810	9810	9810	0
460	20230921	105400	48086260	9810	9820	9820	9810	100
461	20230921	105300	47104810	9860	9860	9860	9860	0
462	20230921	105200	47104810	9860	9860	9860	9860	0
463	20230921	105100	47104810	9860	9860	9860	9860	0
464	20230921	105000	47104810	9860	9860	9860	9860	0
465	20230921	104900	47104810	9860	9860	9860	9860	0
466	20230921	104800	47104810	9860	9820	9860	9820	701
467	20230921	104700	40220950	9820	9820	9820	9820	0
468	20230921	104600	40220950	9820	9820	9820	9820	0
469	20230921	104500	40220950	9820	9820	9820	9820	0
470	20230921	104400	40220950	9820	9820	9820	9820	0
471	20230921	104300	40220950	9820	9820	9820	9820	0
472	20230921	104200	40220950	9820	9820	9820	9820	0
473	20230921	104100	40220950	9820	9820	9820	9820	0
474	20230921	104000	40220950	9820	9820	9820	9820	5
475	20230921	103900	40171850	9820	9820	9820	9820	0
476	20230921	103800	40171850	9820	9820	9820	9820	0
477	20230921	103700	40171850	9820	9820	9820	9820	0
478	20230921	103600	40171850	9820	9820	9820	9820	0
479	20230921	103500	40171850	9820	9820	9820	9820	0
480	20230921	103400	40171850	9820	9820	9820	9820	0
481	20230921	103300	40171850	9820	9820	9820	9820	0
482	20230921	103200	40171850	9820	9820	9820	9820	0
483	20230921	103100	40171850	9820	9820	9820	9820	0
484	20230921	103000	40171850	9820	9820	9820	9820	0
485	20230921	102900	40171850	9820	9820	9820	9820	0
486	20230921	102800	40171850	9820	9820	9820	9820	0
487	20230921	102700	40171850	9820	9820	9820	9820	0
488	20230921	102600	40171850	9820	9820	9820	9820	0
489	20230921	102500	40171850	9820	9820	9820	9820	0
490	20230921	102400	40171850	9820	9820	9820	9820	0
491	20230921	102300	40171850	9820	9840	9840	9820	100
492	20230921	102200	39188680	9840	9840	9840	9840	0
493	20230921	102100	39188680	9840	9840	9840	9840	50
494	20230921	102000	38696680	9840	9840	9840	9840	10
495	20230921	101900	38598280	9840	9840	9840	9840	0
496	20230921	101800	38598280	9840	9840	9840	9840	0
497	20230921	101700	38598280	9840	9840	9840	9840	102
498	20230921	101600	37594600	9830	9830	9830	9830	0
499	20230921	101500	37594600	9830	9830	9830	9830	0
500	20230921	101400	37594600	9830	9850	9850	9830	300
501	20230921	101300	34642610	9890	9890	9890	9890	0
502	20230921	101200	34642610	9890	9890	9890	9890	5
503	20230921	101100	34593160	9880	9880	9880	9880	45
504	20230921	101000	34148560	9860	9860	9860	9860	0
505	20230921	100900	34148560	9860	9850	9860	9850	35
506	20230921	100800	33803760	9850	9850	9850	9850	0
507	20230921	100700	33803760	9850	9850	9850	9850	0
508	20230921	100600	33803760	9850	9850	9850	9850	0
509	20230921	100500	33803760	9850	9850	9850	9850	0
510	20230921	100400	33803760	9850	9860	9860	9850	56
511	20230921	100300	33252150	9890	9890	9890	9890	0
512	20230921	100200	33252150	9890	9890	9890	9890	0
513	20230921	100100	33252150	9890	9890	9890	9890	0
514	20230921	100000	33252150	9890	9890	9890	9890	10
515	20230921	095900	33153250	9900	9860	9900	9860	21
516	20230921	095800	32946150	9850	9850	9850	9850	0
517	20230921	095700	32946150	9850	9850	9850	9850	0
518	20230921	095600	32946150	9850	9850	9850	9850	0
519	20230921	095500	32946150	9850	9850	9850	9850	6
520	20230921	095400	32887050	9860	9860	9860	9860	20
521	20230921	095300	32689850	9860	9860	9860	9860	0
522	20230921	095200	32689850	9860	9860	9860	9860	0
523	20230921	095100	32689850	9860	9860	9860	9860	10
524	20230921	095000	32591250	9930	9930	9930	9930	0
525	20230921	094900	32591250	9930	9930	9930	9930	1
526	20230921	094800	32581320	9870	9870	9870	9870	5
527	20230921	094700	32531970	9930	9930	9930	9930	0
528	20230921	094600	32531970	9930	9930	9930	9930	24
529	20230921	094500	32293650	9930	9930	9930	9930	1
530	20230921	094400	32283720	9850	9850	9850	9850	0
531	20230921	094300	32283720	9850	9850	9850	9850	0
532	20230921	094200	32283720	9850	9860	9860	9850	100
533	20230921	094100	31298690	9860	9870	9870	9860	22
534	20230921	094000	31081590	9930	9930	9930	9930	0
535	20230921	093900	31081590	9930	9930	9930	9930	0
536	20230921	093800	31081590	9930	9930	9930	9930	0
537	20230921	093700	31081590	9930	9930	9930	9930	10
538	20230921	093600	30982290	9940	9940	9940	9940	0
539	20230921	093500	30982290	9940	9900	9940	9900	11
540	20230921	093400	30873350	9940	9930	9940	9800	2301
541	20230921	093300	8148580	9950	9950	9950	9950	0
542	20230921	093200	8148580	9950	9950	9950	9950	0
543	20230921	093100	8148580	9950	9950	9950	9950	10
544	20230921	093000	8049080	9960	9960	9960	9960	0
545	20230921	092900	8049080	9960	9960	9960	9960	0
546	20230921	092800	8049080	9960	9960	9960	9960	0
547	20230921	092700	8049080	9960	9950	9960	9950	14
548	20230921	092600	7909690	9960	9960	9960	9960	0
549	20230921	092500	7909690	9960	9960	9960	9960	0
550	20230921	092400	7909690	9960	9960	9960	9960	0
551	20230921	092300	7909690	9960	9960	9960	9960	0
552	20230921	092200	7909690	9960	9960	9960	9960	0
553	20230921	092100	7909690	9960	9960	9960	9960	2
554	20230921	092000	7889770	9960	9960	9960	9960	0
555	20230921	091900	7889770	9960	9960	9960	9960	0
556	20230921	091800	7889770	9960	9960	9960	9960	164
557	20230921	091700	6256330	9960	9960	9960	9960	37
558	20230921	091600	5887810	9920	9920	9920	9920	0
559	20230921	091500	5887810	9920	9920	9920	9920	0
560	20230921	091400	5887810	9920	9920	9920	9920	45
561	20230921	091300	5441410	9960	9960	9960	9960	0
562	20230921	091200	5441410	9960	9960	9960	9960	0
563	20230921	091100	5441410	9960	9960	9960	9960	0
564	20230921	091000	5441410	9960	9960	9960	9960	1
565	20230921	090900	5431450	9900	9940	9940	9900	249
566	20230921	090800	2964980	9960	9960	9960	9960	0
567	20230921	090700	2964980	9960	9960	9960	9960	1
568	20230921	090600	2955020	9960	9960	9960	9960	1
569	20230921	090500	2945060	9910	9910	9910	9910	0
570	20230921	090400	2945060	9910	9910	9910	9910	0
571	20230921	090300	2945060	9910	9910	9910	9910	0
572	20230921	090200	2945060	9910	9910	9910	9910	0
573	20230921	090100	2945060	9910	9920	9920	9910	251
574	20230921	090000	457640	9920	9960	9960	9920	46