KissMeData/039570/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	191100	85158320	7960	7960	7960	7960	29
3	20230901	191000	85158320	7960	7960	7960	7960	0
4	20230901	190900	85158320	7960	7960	7960	7960	0
5	20230901	190800	85158320	7960	7960	7960	7960	0
6	20230901	190700	85158320	7960	7960	7960	7960	0
7	20230901	190600	85158320	7960	7960	7960	7960	0
8	20230901	190500	85158320	7960	7960	7960	7960	0
9	20230901	190400	85158320	7960	7960	7960	7960	0
10	20230901	190300	85158320	7960	7960	7960	7960	0
11	20230901	190200	85158320	7960	7960	7960	7960	0
12	20230901	190100	85158320	7960	7960	7960	7960	0
13	20230901	190000	85158320	7960	7960	7960	7960	0
14	20230901	185900	85158320	7960	7960	7960	7960	0
15	20230901	185800	85158320	7960	7960	7960	7960	0
16	20230901	185700	85158320	7960	7960	7960	7960	0
17	20230901	185600	85158320	7960	7960	7960	7960	0
18	20230901	185500	85158320	7960	7960	7960	7960	0
19	20230901	185400	85158320	7960	7960	7960	7960	0
20	20230901	185300	85158320	7960	7960	7960	7960	0
21	20230901	185200	85158320	7960	7960	7960	7960	0
22	20230901	185100	85158320	7960	7960	7960	7960	0
23	20230901	185000	85158320	7960	7960	7960	7960	0
24	20230901	184900	85158320	7960	7960	7960	7960	0
25	20230901	184800	85158320	7960	7960	7960	7960	0
26	20230901	184700	85158320	7960	7960	7960	7960	0
27	20230901	184600	85158320	7960	7960	7960	7960	0
28	20230901	184500	85158320	7960	7960	7960	7960	0
29	20230901	184400	85158320	7960	7960	7960	7960	0
30	20230901	184300	85158320	7960	7960	7960	7960	0
31	20230901	184200	85158320	7960	7960	7960	7960	0
32	20230901	184100	85158320	7960	7960	7960	7960	29
33	20230901	184000	85158320	7960	7960	7960	7960	0
34	20230901	183900	85158320	7960	7960	7960	7960	0
35	20230901	183800	85158320	7960	7960	7960	7960	0
36	20230901	183700	85158320	7960	7960	7960	7960	0
37	20230901	183600	85158320	7960	7960	7960	7960	0
38	20230901	183500	85158320	7960	7960	7960	7960	0
39	20230901	183400	85158320	7960	7960	7960	7960	0
40	20230901	183300	85158320	7960	7960	7960	7960	0
41	20230901	183200	85158320	7960	7960	7960	7960	0
42	20230901	183100	85158320	7960	7960	7960	7960	0
43	20230901	183000	85158320	7960	7960	7960	7960	0
44	20230901	182900	85158320	7960	7960	7960	7960	0
45	20230901	182800	85158320	7960	7960	7960	7960	0
46	20230901	182700	85158320	7960	7960	7960	7960	0
47	20230901	182600	85158320	7960	7960	7960	7960	0
48	20230901	182500	85158320	7960	7960	7960	7960	0
49	20230901	182400	85158320	7960	7960	7960	7960	0
50	20230901	182300	85158320	7960	7960	7960	7960	0
51	20230901	182200	85158320	7960	7960	7960	7960	0
52	20230901	182100	85158320	7960	7960	7960	7960	0
53	20230901	182000	85158320	7960	7960	7960	7960	0
54	20230901	181900	85158320	7960	7960	7960	7960	0
55	20230901	181800	85158320	7960	7960	7960	7960	0
56	20230901	181700	85158320	7960	7960	7960	7960	0
57	20230901	181600	85158320	7960	7960	7960	7960	0
58	20230901	181500	85158320	7960	7960	7960	7960	0
59	20230901	181400	85158320	7960	7960	7960	7960	0
60	20230901	181300	85158320	7960	7960	7960	7960	0
61	20230901	181200	85158320	7960	7960	7960	7960	0
62	20230901	181100	85158320	7960	7960	7960	7960	29
63	20230901	181000	85158320	7960	7960	7960	7960	0
64	20230901	180900	85158320	7960	7960	7960	7960	0
65	20230901	180800	85158320	7960	7960	7960	7960	0
66	20230901	180700	85158320	7960	7960	7960	7960	0
67	20230901	180600	85158320	7960	7960	7960	7960	0
68	20230901	180500	85158320	7960	7960	7960	7960	0
69	20230901	180400	85158320	7960	7960	7960	7960	0
70	20230901	180300	85158320	7960	7960	7960	7960	0
71	20230901	180200	85158320	7960	7960	7960	7960	0
72	20230901	180100	85158320	7960	7960	7960	7960	0
73	20230901	180000	85158320	7960	7960	7960	7960	0
74	20230901	175900	85158320	7960	7960	7960	7960	0
75	20230901	175800	85158320	7960	7960	7960	7960	0
76	20230901	175700	85158320	7960	7960	7960	7960	0
77	20230901	175600	85158320	7960	7960	7960	7960	0
78	20230901	175500	85158320	7960	7960	7960	7960	0
79	20230901	175400	85158320	7960	7960	7960	7960	0
80	20230901	175300	85158320	7960	7960	7960	7960	0
81	20230901	175200	85158320	7960	7960	7960	7960	0
82	20230901	175100	85158320	7960	7960	7960	7960	0
83	20230901	175000	85158320	7960	7960	7960	7960	0
84	20230901	174900	85158320	7960	7960	7960	7960	0
85	20230901	174800	85158320	7960	7960	7960	7960	0
86	20230901	174700	85158320	7960	7960	7960	7960	0
87	20230901	174600	85158320	7960	7960	7960	7960	0
88	20230901	174500	85158320	7960	7960	7960	7960	0
89	20230901	174400	85158320	7960	7960	7960	7960	0
90	20230901	174300	85158320	7960	7960	7960	7960	0
91	20230901	174200	85158320	7960	7960	7960	7960	0
92	20230901	174100	85158320	7960	7960	7960	7960	29
93	20230901	174000	85158320	7960	7960	7960	7960	0
94	20230901	173900	85158320	7960	7960	7960	7960	0
95	20230901	173800	85158320	7960	7960	7960	7960	0
96	20230901	173700	85158320	7960	7960	7960	7960	0
97	20230901	173600	85158320	7960	7960	7960	7960	0
98	20230901	173500	85158320	7960	7960	7960	7960	0
99	20230901	173400	85158320	7960	7960	7960	7960	0
100	20230901	173300	85158320	7960	7960	7960	7960	0
101	20230901	173200	85158320	7960	7960	7960	7960	0
102	20230901	173100	85158320	7960	7960	7960	7960	0
103	20230901	173000	85158320	7960	7960	7960	7960	0
104	20230901	172900	85158320	7960	7960	7960	7960	0
105	20230901	172800	85158320	7960	7960	7960	7960	0
106	20230901	172700	85158320	7960	7960	7960	7960	0
107	20230901	172600	85158320	7960	7960	7960	7960	0
108	20230901	172500	85158320	7960	7960	7960	7960	0
109	20230901	172400	85158320	7960	7960	7960	7960	0
110	20230901	172300	85158320	7960	7960	7960	7960	0
111	20230901	172200	85158320	7960	7960	7960	7960	0
112	20230901	172100	85158320	7960	7960	7960	7960	0
113	20230901	172000	85158320	7960	7960	7960	7960	0
114	20230901	171900	85158320	7960	7960	7960	7960	0
115	20230901	171800	85158320	7960	7960	7960	7960	0
116	20230901	171700	85158320	7960	7960	7960	7960	0
117	20230901	171600	85158320	7960	7960	7960	7960	0
118	20230901	171500	85158320	7960	7960	7960	7960	0
119	20230901	171400	85158320	7960	7960	7960	7960	0
120	20230901	171300	85158320	7960	7960	7960	7960	0
121	20230901	171200	85158320	7960	7960	7960	7960	0
122	20230901	171100	85158320	7960	7960	7960	7960	29
123	20230901	171000	85158320	7960	7960	7960	7960	0
124	20230901	170900	85158320	7960	7960	7960	7960	0
125	20230901	170800	85158320	7960	7960	7960	7960	0
126	20230901	170700	85158320	7960	7960	7960	7960	0
127	20230901	170600	85158320	7960	7960	7960	7960	0
128	20230901	170500	85158320	7960	7960	7960	7960	0
129	20230901	170400	85158320	7960	7960	7960	7960	0
130	20230901	170300	85158320	7960	7960	7960	7960	0
131	20230901	170200	85158320	7960	7960	7960	7960	0
132	20230901	170100	85158320	7960	7960	7960	7960	0
133	20230901	170000	85158320	7960	7960	7960	7960	0
134	20230901	165900	85158320	7960	7960	7960	7960	0
135	20230901	165800	85158320	7960	7960	7960	7960	0
136	20230901	165700	85158320	7960	7960	7960	7960	0
137	20230901	165600	85158320	7960	7960	7960	7960	0
138	20230901	165500	85158320	7960	7960	7960	7960	0
139	20230901	165400	85158320	7960	7960	7960	7960	0
140	20230901	165300	85158320	7960	7960	7960	7960	0
141	20230901	165200	85158320	7960	7960	7960	7960	0
142	20230901	165100	85158320	7960	7960	7960	7960	0
143	20230901	165000	85158320	7960	7960	7960	7960	0
144	20230901	164900	85158320	7960	7960	7960	7960	0
145	20230901	164800	85158320	7960	7960	7960	7960	0
146	20230901	164700	85158320	7960	7960	7960	7960	0
147	20230901	164600	85158320	7960	7960	7960	7960	0
148	20230901	164500	85158320	7960	7960	7960	7960	0
149	20230901	164400	85158320	7960	7960	7960	7960	0
150	20230901	164300	85158320	7960	7960	7960	7960	0
151	20230901	164200	85158320	7960	7960	7960	7960	0
152	20230901	164100	85158320	7960	7960	7960	7960	29
153	20230901	164000	85158320	7960	7960	7960	7960	0
154	20230901	163900	85158320	7960	7960	7960	7960	0
155	20230901	163800	85158320	7960	7960	7960	7960	0
156	20230901	163700	85158320	7960	7960	7960	7960	0
157	20230901	163600	85158320	7960	7960	7960	7960	0
158	20230901	163500	85158320	7960	7960	7960	7960	0
159	20230901	163400	85158320	7960	7960	7960	7960	0
160	20230901	163300	85158320	7960	7960	7960	7960	0
161	20230901	163200	85158320	7960	7960	7960	7960	0
162	20230901	163100	85158320	7960	7960	7960	7960	0
163	20230901	163000	85158320	7960	7960	7960	7960	0
164	20230901	162900	85158320	7960	7960	7960	7960	0
165	20230901	162800	85158320	7960	7960	7960	7960	0
166	20230901	162700	85158320	7960	7960	7960	7960	0
167	20230901	162600	85158320	7960	7960	7960	7960	0
168	20230901	162500	85158320	7960	7960	7960	7960	0
169	20230901	162400	85158320	7960	7960	7960	7960	0
170	20230901	162300	85158320	7960	7960	7960	7960	0
171	20230901	162200	85158320	7960	7960	7960	7960	0
172	20230901	162100	85158320	7960	7960	7960	7960	0
173	20230901	162000	85158320	7960	7960	7960	7960	0
174	20230901	161900	85158320	7960	7960	7960	7960	0
175	20230901	161800	85158320	7960	7960	7960	7960	0
176	20230901	161700	85158320	7960	7960	7960	7960	0
177	20230901	161600	85158320	7960	7960	7960	7960	0
178	20230901	161500	85158320	7960	7960	7960	7960	0
179	20230901	161400	85158320	7960	7960	7960	7960	0
180	20230901	161300	85158320	7960	7960	7960	7960	0
181	20230901	161200	85158320	7960	7960	7960	7960	0
182	20230901	161100	85158320	7960	7960	7960	7960	29
183	20230901	161000	85158320	7960	7960	7960	7960	0
184	20230901	160900	85158320	7960	7960	7960	7960	0
185	20230901	160800	85158320	7960	7960	7960	7960	0
186	20230901	160700	85158320	7960	7960	7960	7960	0
187	20230901	160600	85158320	7960	7960	7960	7960	0
188	20230901	160500	85158320	7960	7960	7960	7960	0
189	20230901	160400	85158320	7960	7960	7960	7960	0
190	20230901	160300	85158320	7960	7960	7960	7960	0
191	20230901	160200	85158320	7960	7960	7960	7960	0
192	20230901	160100	85158320	7960	7960	7960	7960	0
193	20230901	160000	85158320	7960	7960	7960	7960	0
194	20230901	155900	85158320	7960	7960	7960	7960	0
195	20230901	155800	85158320	7960	7960	7960	7960	0
196	20230901	155700	85158320	7960	7960	7960	7960	0
197	20230901	155600	85158320	7960	7960	7960	7960	0
198	20230901	155500	85158320	7960	7960	7960	7960	0
199	20230901	155400	85158320	7960	7960	7960	7960	0
200	20230901	155300	85158320	7960	7960	7960	7960	0
201	20230901	155200	85158320	7960	7960	7960	7960	0
202	20230901	155100	85158320	7960	7960	7960	7960	0
203	20230901	155000	85158320	7960	7960	7960	7960	0
204	20230901	154900	85158320	7960	7960	7960	7960	0
205	20230901	154800	85158320	7960	7960	7960	7960	0
206	20230901	154700	85158320	7960	7960	7960	7960	0
207	20230901	154600	85158320	7960	7960	7960	7960	0
208	20230901	154500	85158320	7960	7960	7960	7960	0
209	20230901	154400	85158320	7960	7960	7960	7960	0
210	20230901	154300	85158320	7960	7960	7960	7960	0
211	20230901	154200	85158320	7960	7960	7960	7960	0
212	20230901	154100	85158320	7960	7960	7960	7960	29
213	20230901	154000	85158320	7960	7960	7960	7960	0
214	20230901	153900	85158320	7960	7960	7960	7960	0
215	20230901	153800	85158320	7960	7960	7960	7960	0
216	20230901	153700	85158320	7960	7960	7960	7960	0
217	20230901	153600	85158320	7960	7960	7960	7960	0
218	20230901	153500	85158320	7960	7960	7960	7960	0
219	20230901	153400	85158320	7960	7960	7960	7960	0
220	20230901	153300	85158320	7960	7960	7960	7960	0
221	20230901	153200	85158320	7960	7960	7960	7960	0
222	20230901	153100	85158320	7960	7960	7960	7960	0
223	20230901	153000	85158320	7960	7960	7960	7960	29
224	20230901	152900	84927480	7970	7970	7970	7970	0
225	20230901	152800	84927480	7970	7970	7970	7970	0
226	20230901	152700	84927480	7970	7970	7970	7970	0
227	20230901	152600	84927480	7970	7970	7970	7970	0
228	20230901	152500	84927480	7970	7970	7970	7970	0
229	20230901	152400	84927480	7970	7970	7970	7970	0
230	20230901	152300	84927480	7970	7970	7970	7970	0
231	20230901	152200	84927480	7970	7970	7970	7970	0
232	20230901	152100	84927480	7970	7970	7970	7970	0
233	20230901	152000	84927480	7970	7970	7970	7970	0
234	20230901	151900	84927480	7970	7970	7970	7970	0
235	20230901	151800	84927480	7970	7970	7970	7970	0
236	20230901	151700	84927480	7970	7970	7970	7970	0
237	20230901	151600	84927480	7970	7970	7970	7970	0
238	20230901	151500	84927480	7970	7970	7970	7970	0
239	20230901	151400	84927480	7970	7970	7970	7970	0
240	20230901	151300	84927480	7970	7970	7970	7970	1
241	20230901	151200	84919510	7970	7950	7970	7950	500
242	20230901	151100	80934540	7930	7930	7930	7930	0
243	20230901	151000	80934540	7930	7930	7930	7930	1
244	20230901	150900	80926610	7930	7930	7930	7930	0
245	20230901	150800	80926610	7930	7930	7930	7930	0
246	20230901	150700	80926610	7930	7930	7930	7930	126
247	20230901	150600	79927430	7970	7970	7970	7970	0
248	20230901	150500	79927430	7970	7970	7970	7970	0
249	20230901	150400	79927430	7970	7970	7970	7970	0
250	20230901	150300	79927430	7970	7970	7970	7970	0
251	20230901	150200	79927430	7970	7970	7970	7970	0
252	20230901	150100	79927430	7970	7970	7970	7970	0
253	20230901	150000	79927430	7970	7970	7970	7970	0
254	20230901	145900	79927430	7970	7970	7970	7970	0
255	20230901	145800	79927430	7970	7970	7970	7970	0
256	20230901	145700	79927430	7970	7970	7970	7970	0
257	20230901	145600	79927430	7970	7970	7970	7970	0
258	20230901	145500	79927430	7970	7970	7970	7970	0
259	20230901	145400	79927430	7970	7970	7970	7970	0
260	20230901	145300	79927430	7970	7970	7970	7970	0
261	20230901	145200	79927430	7970	7960	7970	7960	2
262	20230901	145100	79911500	7920	7950	7980	7920	4
263	20230901	145000	79879730	7910	7930	7930	7910	224
264	20230901	144900	78104720	7950	7950	7950	7950	215
265	20230901	144800	76395470	7960	7960	7960	7960	0
266	20230901	144700	76395470	7960	7960	7960	7960	0
267	20230901	144600	76395470	7960	7960	7960	7960	0
268	20230901	144500	76395470	7960	7960	7960	7960	0
269	20230901	144400	76395470	7960	7960	7960	7960	0
270	20230901	144300	76395470	7960	7960	7960	7960	78
271	20230901	144200	75774590	7980	7980	7980	7980	0
272	20230901	144100	75774590	7980	7980	7980	7980	0
273	20230901	144000	75774590	7980	7980	7980	7980	0
274	20230901	143900	75774590	7980	7980	7980	7980	0
275	20230901	143800	75774590	7980	7980	7980	7980	0
276	20230901	143700	75774590	7980	7980	7980	7980	0
277	20230901	143600	75774590	7980	7980	7980	7980	0
278	20230901	143500	75774590	7980	7980	7980	7980	0
279	20230901	143400	75774590	7980	7980	7980	7980	0
280	20230901	143300	75774590	7980	7980	7980	7980	0
281	20230901	143200	75774590	7980	7980	7980	7980	0
282	20230901	143100	75774590	7980	7980	7980	7980	0
283	20230901	143000	75774590	7980	7980	7980	7980	0
284	20230901	142900	75774590	7980	7980	7980	7980	325
285	20230901	142800	73181090	7990	7990	7990	7990	0
286	20230901	142700	73181090	7990	7990	7990	7990	0
287	20230901	142600	73181090	7990	7990	7990	7990	0
288	20230901	142500	73181090	7990	7990	7990	7990	0
289	20230901	142400	73181090	7990	7990	7990	7990	0
290	20230901	142300	73181090	7990	7990	7990	7990	0
291	20230901	142200	73181090	7990	7990	7990	7990	0
292	20230901	142100	73181090	7990	7990	7990	7990	0
293	20230901	142000	73181090	7990	7990	7990	7990	0
294	20230901	141900	73181090	7990	7990	7990	7990	0
295	20230901	141800	73181090	7990	7990	7990	7990	0
296	20230901	141700	73181090	7990	7990	7990	7990	0
297	20230901	141600	73181090	7990	7980	7990	7980	45
298	20230901	141500	72821980	7980	7980	7980	7980	5
299	20230901	141400	72782080	7980	7980	7980	7980	0
300	20230901	141300	72782080	7980	7980	7980	7980	0
301	20230901	141200	72782080	7980	7980	7980	7980	1
302	20230901	141100	72774100	7980	7970	7980	7970	2
303	20230901	141000	72758150	7960	7960	7960	7960	0
304	20230901	140900	72758150	7960	7960	7960	7960	0
305	20230901	140800	72758150	7960	7960	7960	7960	0
306	20230901	140700	72758150	7960	7960	7960	7960	0
307	20230901	140600	72758150	7960	7960	7960	7960	0
308	20230901	140500	72758150	7960	7960	7960	7960	0
309	20230901	140400	72758150	7960	7960	7960	7960	0
310	20230901	140300	72758150	7960	7960	7960	7960	0
311	20230901	140200	72758150	7960	7960	7960	7960	0
312	20230901	140100	72758150	7960	7960	7960	7960	0
313	20230901	140000	72758150	7960	7960	7960	7960	0
314	20230901	135900	72758150	7960	7960	7960	7960	0
315	20230901	135800	72758150	7960	7960	7960	7960	0
316	20230901	135700	72758150	7960	7960	7960	7960	0
317	20230901	135600	72758150	7960	7960	7960	7960	0
318	20230901	135500	72758150	7960	7960	7960	7960	0
319	20230901	135400	72758150	7960	7960	7960	7960	0
320	20230901	135300	72758150	7960	7960	7960	7960	0
321	20230901	135200	72758150	7960	7960	7960	7960	0
322	20230901	135100	72758150	7960	7960	7960	7960	0
323	20230901	135000	72758150	7960	7960	7960	7960	50
324	20230901	134900	72360150	7990	7990	7990	7990	0
325	20230901	134800	72360150	7990	7990	7990	7990	0
326	20230901	134700	72360150	7990	7990	7990	7990	0
327	20230901	134600	72360150	7990	7990	7990	7990	0
328	20230901	134500	72360150	7990	7990	7990	7990	0
329	20230901	134400	72360150	7990	7990	7990	7990	0
330	20230901	134300	72360150	7990	7990	7990	7990	0
331	20230901	134200	72360150	7990	7990	7990	7990	0
332	20230901	134100	72360150	7990	7990	7990	7990	0
333	20230901	134000	72360150	7990	7990	7990	7990	0
334	20230901	133900	72360150	7990	7990	7990	7990	0
335	20230901	133800	72360150	7990	7990	7990	7990	0
336	20230901	133700	72360150	7990	7990	7990	7990	0
337	20230901	133600	72360150	7990	7990	7990	7990	0
338	20230901	133500	72360150	7990	7990	7990	7990	0
339	20230901	133400	72360150	7990	7970	7990	7970	134
340	20230901	133300	71289510	7950	7950	7950	7950	0
341	20230901	133200	71289510	7950	7950	7950	7950	0
342	20230901	133100	71289510	7950	7950	7950	7950	0
343	20230901	133000	71289510	7950	7950	7950	7950	0
344	20230901	132900	71289510	7950	7950	7950	7950	0
345	20230901	132800	71289510	7950	7950	7950	7950	0
346	20230901	132700	71289510	7950	7950	7950	7950	0
347	20230901	132600	71289510	7950	7950	7950	7950	0
348	20230901	132500	71289510	7950	7950	7950	7950	0
349	20230901	132400	71289510	7950	7960	7960	7950	255
350	20230901	132300	69262140	7970	7970	7970	7970	0
351	20230901	132200	69262140	7970	7970	7970	7970	0
352	20230901	132100	69262140	7970	7970	7970	7970	0
353	20230901	132000	69262140	7970	7970	7970	7970	0
354	20230901	131900	69262140	7970	7970	7970	7970	0
355	20230901	131800	69262140	7970	7970	7970	7970	0
356	20230901	131700	69262140	7970	7970	7970	7970	0
357	20230901	131600	69262140	7970	7970	7970	7970	0
358	20230901	131500	69262140	7970	7970	7970	7970	0
359	20230901	131400	69262140	7970	7970	7970	7970	0
360	20230901	131300	69262140	7970	7970	7970	7970	0
361	20230901	131200	69262140	7970	7970	7970	7970	0
362	20230901	131100	69262140	7970	7970	7970	7970	0
363	20230901	131000	69262140	7970	7970	7970	7970	4
364	20230901	130900	69230260	7990	7970	7990	7970	2
365	20230901	130800	69214300	7990	7990	7990	7990	0
366	20230901	130700	69214300	7990	7990	7990	7990	0
367	20230901	130600	69214300	7990	7960	7990	7960	2
368	20230901	130500	69198350	7990	7990	7990	7990	0
369	20230901	130400	69198350	7990	7990	7990	7990	0
370	20230901	130300	69198350	7990	7990	7990	7990	0
371	20230901	130200	69198350	7990	7990	7990	7990	0
372	20230901	130100	69198350	7990	7990	7990	7990	0
373	20230901	130000	69198350	7990	7990	7990	7990	0
374	20230901	125900	69198350	7990	7990	7990	7990	0
375	20230901	125800	69198350	7990	7990	7990	7990	0
376	20230901	125700	69198350	7990	7990	7990	7990	0
377	20230901	125600	69198350	7990	7990	7990	7990	1
378	20230901	125500	69190360	7950	7980	7980	7950	361
379	20230901	125400	66316780	7990	7990	7990	7990	0
380	20230901	125300	66316780	7990	7990	7990	7990	0
381	20230901	125200	66316780	7990	7990	7990	7990	1
382	20230901	125100	66308790	7990	7990	7990	7990	0
383	20230901	125000	66308790	7990	7990	7990	7990	0
384	20230901	124900	66308790	7990	7990	7990	7990	0
385	20230901	124800	66308790	7990	7990	7990	7990	0
386	20230901	124700	66308790	7990	7990	7990	7990	0
387	20230901	124600	66308790	7990	7990	7990	7990	0
388	20230901	124500	66308790	7990	7990	7990	7990	0
389	20230901	124400	66308790	7990	7990	7990	7990	0
390	20230901	124300	66308790	7990	7990	7990	7990	0
391	20230901	124200	66308790	7990	7990	7990	7990	0
392	20230901	124100	66308790	7990	7990	7990	7990	65
393	20230901	124000	65789440	8000	8000	8000	8000	0
394	20230901	123900	65789440	8000	8000	8000	8000	0
395	20230901	123800	65789440	8000	8000	8000	8000	1
396	20230901	123700	65781440	8000	8000	8000	8000	0
397	20230901	123600	65781440	8000	8000	8000	8000	100
398	20230901	123500	64981440	8000	8000	8000	8000	15
399	20230901	123400	64861440	8020	8020	8020	8020	0
400	20230901	123300	64861440	8020	8020	8020	8020	0
401	20230901	123200	64861440	8020	8020	8020	8020	0
402	20230901	123100	64861440	8020	8020	8020	8020	0
403	20230901	123000	64861440	8020	8020	8020	8020	0
404	20230901	122900	64861440	8020	8020	8020	8020	0
405	20230901	122800	64861440	8020	8020	8020	8020	1
406	20230901	122700	64853420	8000	8000	8000	8000	0
407	20230901	122600	64853420	8000	8000	8000	8000	36
408	20230901	122500	64565420	8030	8030	8030	8030	0
409	20230901	122400	64565420	8030	8030	8030	8030	1
410	20230901	122300	64557390	8030	8030	8030	8030	0
411	20230901	122200	64557390	8030	8030	8030	8030	0
412	20230901	122100	64557390	8030	8030	8030	8030	0
413	20230901	122000	64557390	8030	8030	8030	8030	0
414	20230901	121900	64557390	8030	8030	8030	8030	0
415	20230901	121800	64557390	8030	8030	8030	8030	0
416	20230901	121700	64557390	8030	8030	8030	8030	0
417	20230901	121600	64557390	8030	8030	8030	8030	0
418	20230901	121500	64557390	8030	8030	8030	8030	0
419	20230901	121400	64557390	8030	8020	8030	8020	101
420	20230901	121300	63747360	8020	8020	8020	8020	0
421	20230901	121200	63747360	8020	8020	8020	8020	0
422	20230901	121100	63747360	8020	8020	8020	8020	0
423	20230901	121000	63747360	8020	8020	8020	8020	0
424	20230901	120900	63747360	8020	8020	8020	8020	0
425	20230901	120800	63747360	8020	8020	8020	8020	0
426	20230901	120700	63747360	8020	8020	8020	8020	0
427	20230901	120600	63747360	8020	8020	8020	8020	0
428	20230901	120500	63747360	8020	8020	8020	8020	0
429	20230901	120400	63747360	8020	8020	8020	8020	0
430	20230901	120300	63747360	8020	8020	8020	8020	0
431	20230901	120200	63747360	8020	8020	8020	8020	0
432	20230901	120100	63747360	8020	8020	8020	8020	0
433	20230901	120000	63747360	8020	8010	8020	8010	35
434	20230901	115900	63466860	8010	8010	8010	8010	0
435	20230901	115800	63466860	8010	8010	8010	8010	18
436	20230901	115700	63322680	8010	8010	8020	8010	34
437	20230901	115600	63050170	8020	8010	8020	8010	2
438	20230901	115500	63034140	8020	8020	8020	8020	1
439	20230901	115400	63026120	8000	8000	8000	8000	75
440	20230901	115300	62426120	8000	8000	8000	8000	218
441	20230901	115200	60682120	8000	8000	8000	8000	17
442	20230901	115100	60546120	8000	8000	8000	8000	18
443	20230901	115000	60402120	8000	8000	8000	8000	50
444	20230901	114900	60002120	8000	8000	8000	8000	17
445	20230901	114800	59866120	8000	8000	8000	8000	18
446	20230901	114700	59722120	8000	8000	8000	8000	17
447	20230901	114600	59586120	8000	8000	8000	8000	18
448	20230901	114500	59442120	8000	8000	8000	8000	0
449	20230901	114400	59442120	8000	8000	8000	8000	18
450	20230901	114300	59298120	8000	8000	8000	8000	18
451	20230901	114200	59154120	8000	8000	8000	8000	17
452	20230901	114100	59018120	8000	8000	8000	8000	18
453	20230901	114000	58874120	8000	8000	8000	8000	0
454	20230901	113900	58874120	8000	8000	8000	8000	17
455	20230901	113800	58738120	8000	8000	8000	8000	18
456	20230901	113700	58594120	8000	8000	8000	8000	17
457	20230901	113600	58458120	8000	8000	8000	8000	34
458	20230901	113500	58186120	8000	8000	8000	8000	0
459	20230901	113400	58186120	8000	8000	8000	8000	18
460	20230901	113300	58042120	8000	8000	8000	8000	17
461	20230901	113200	57906120	8000	8000	8000	8000	18
462	20230901	113100	57762120	8000	8000	8000	8000	17
463	20230901	113000	57626120	8000	8000	8000	8000	1
464	20230901	112900	57618120	8000	8000	8000	8000	18
465	20230901	112800	57474120	8000	8000	8000	8000	17
466	20230901	112700	57338120	8000	8000	8000	8000	19
467	20230901	112600	57186120	7990	8000	8000	7990	79
468	20230901	112500	56554740	7990	8000	8000	7990	25
469	20230901	112400	56354980	8000	8000	8000	8000	18
470	20230901	112300	56210980	8000	8000	8000	8000	17
471	20230901	112200	56074980	8000	8000	8000	8000	19
472	20230901	112100	55922980	8000	8000	8000	8000	17
473	20230901	112000	55786980	8000	8000	8000	8000	1
474	20230901	111900	55778980	8000	8000	8000	8000	18
475	20230901	111800	55634980	8000	8000	8000	8000	30
476	20230901	111700	55394980	8000	8000	8000	8000	18
477	20230901	111600	55250980	8000	8000	8000	8000	1
478	20230901	111500	55242980	8000	8000	8000	8000	1
479	20230901	111400	55234980	7990	7980	7990	7980	138
480	20230901	111300	54133560	7980	7990	7990	7980	57
481	20230901	111200	53678520	7990	7990	7990	7990	18
482	20230901	111100	53534700	7990	7990	7990	7990	1
483	20230901	111000	53526710	7990	7990	7990	7990	18
484	20230901	110900	53382890	7990	7990	7990	7990	18
485	20230901	110800	53239070	7990	7990	7990	7990	18
486	20230901	110700	53095250	7990	7990	7990	7990	18
487	20230901	110600	52951430	7990	7990	7990	7990	0
488	20230901	110500	52951430	7990	7990	7990	7990	18
489	20230901	110400	52807610	7990	7990	7990	7990	18
490	20230901	110300	52663790	7990	7990	7990	7990	18
491	20230901	110200	52519970	7990	7990	7990	7990	18
492	20230901	110100	52376150	7990	7990	7990	7990	0
493	20230901	110000	52376150	7990	7990	7990	7990	120
494	20230901	105900	51417350	7990	7990	7990	7990	17
495	20230901	105800	51281520	7990	7990	7990	7990	69
496	20230901	105700	50730210	7990	7990	7990	7990	17
497	20230901	105600	50594380	7990	7990	7990	7990	0
498	20230901	105500	50594380	7990	7990	7990	7990	19
499	20230901	105400	50442570	7990	7990	7990	7990	22
500	20230901	105300	50266790	7980	7990	7990	7980	20
501	20230901	105200	50107000	7990	7990	7990	7990	17
502	20230901	105100	49971170	7990	7990	7990	7990	1
503	20230901	105000	49963180	7990	7990	7990	7990	18
504	20230901	104900	49819360	7990	7990	7990	7990	17
505	20230901	104800	49683530	7990	7990	7990	7990	19
506	20230901	104700	49531720	7990	7990	7990	7990	17
507	20230901	104600	49395890	7990	7990	7990	7990	1
508	20230901	104500	49387900	7990	7990	7990	7990	18
509	20230901	104400	49244080	7990	7990	7990	7990	18
510	20230901	104300	49100260	7990	8000	8000	7990	61
511	20230901	104200	48612700	8000	8000	8000	8000	1018
512	20230901	104100	40468700	7990	7990	7990	7990	13
513	20230901	104000	40364830	8000	8000	8000	8000	17
514	20230901	103900	40228830	8000	8000	8000	8000	35
515	20230901	103800	39948830	8000	8000	8000	8000	17
516	20230901	103700	39812830	7990	7990	7990	7990	3
517	20230901	103600	39788860	7980	7990	7990	7980	146
518	20230901	103500	38622420	8000	8000	8000	8000	17
519	20230901	103400	38486420	8000	8000	8000	8000	267
520	20230901	103300	36350420	8000	7990	8000	7990	47
521	20230901	103200	35974720	8000	8000	8000	8000	0
522	20230901	103100	35974720	8000	8000	8000	8000	18
523	20230901	103000	35830720	8000	8000	8000	8000	17
524	20230901	102900	35694720	8000	8000	8000	8000	18
525	20230901	102800	35550720	8000	8000	8000	8000	17
526	20230901	102700	35414720	8000	8000	8000	8000	0
527	20230901	102600	35414720	8000	8000	8000	8000	18
528	20230901	102500	35270720	8000	7990	8000	7990	19
529	20230901	102400	35118740	8000	8000	8000	8000	18
530	20230901	102300	34974740	8000	8000	8000	8000	17
531	20230901	102200	34838740	8000	8000	8000	8000	0
532	20230901	102100	34838740	8000	8000	8000	8000	18
533	20230901	102000	34694740	8000	8000	8000	8000	18
534	20230901	101900	34550740	7990	8000	8000	7990	52
535	20230901	101800	34135090	8000	8000	8000	8000	18
536	20230901	101700	33991090	8000	7990	8000	7990	8
537	20230901	101600	33927160	7990	7990	7990	7990	18
538	20230901	101500	33783340	7980	7980	7980	7980	1
539	20230901	101400	33775360	7990	7970	7990	7970	2
540	20230901	101300	33759400	7990	7960	7990	7960	2
541	20230901	101200	33743450	7990	7990	7990	7990	1
542	20230901	101100	33735460	7950	7950	7950	7950	1
543	20230901	101000	33727510	7960	7940	7960	7940	11
544	20230901	100900	33640150	7940	7940	7940	7940	17
545	20230901	100800	33505170	7940	7940	7940	7940	19
546	20230901	100700	33354310	7940	7940	7940	7940	0
547	20230901	100600	33354310	7940	7940	7940	7940	17
548	20230901	100500	33219330	7940	7940	7940	7940	18
549	20230901	100400	33076410	7940	7940	7940	7940	19
550	20230901	100300	32925550	7940	7940	7940	7940	0
551	20230901	100200	32925550	7940	7940	7940	7940	43
552	20230901	100100	32584130	7940	7940	7940	7940	79
553	20230901	100000	31956870	7940	7940	7940	7940	18
554	20230901	095900	31813950	7940	7940	7940	7940	17
555	20230901	095800	31678970	7940	7940	7940	7940	0
556	20230901	095700	31678970	7940	7940	7940	7940	18
557	20230901	095600	31536050	7940	7940	7940	7940	17
558	20230901	095500	31401070	7940	7940	7940	7940	18
559	20230901	095400	31258150	7940	7940	7940	7940	0
560	20230901	095300	31258150	7940	7940	7940	7940	0
561	20230901	095200	31258150	7940	7940	7940	7940	0
562	20230901	095100	31258150	7940	7940	7940	7940	0
563	20230901	095000	31258150	7940	7940	7940	7940	12
564	20230901	094900	31162870	7940	7940	7940	7940	0
565	20230901	094800	31162870	7940	7940	7940	7940	0
566	20230901	094700	31162870	7940	7940	7940	7940	0
567	20230901	094600	31162870	7940	7940	7940	7940	0
568	20230901	094500	31162870	7940	7940	7940	7940	20
569	20230901	094400	31004070	7940	7930	7940	7930	2
570	20230901	094300	30988200	7920	7920	7920	7920	100
571	20230901	094200	30196200	7920	7920	7920	7920	5
572	20230901	094100	30156600	7920	7920	7920	7920	0
573	20230901	094000	30156600	7920	7940	7940	7920	6
574	20230901	093900	30108980	7920	7920	7920	7920	0
575	20230901	093800	30108980	7920	7920	7920	7920	0
576	20230901	093700	30108980	7920	7930	7930	7920	6
577	20230901	093600	30061450	7920	7920	7920	7920	0
578	20230901	093500	30061450	7920	7920	7920	7920	8
579	20230901	093400	29998090	7940	7940	7940	7940	0
580	20230901	093300	29998090	7940	7940	7940	7940	24
581	20230901	093200	29807530	7940	7960	7960	7940	304
582	20230901	093100	27393630	7990	7990	7990	7990	1
583	20230901	093000	27385640	7980	7980	7980	7980	0
584	20230901	092900	27385640	7980	7980	7980	7980	0
585	20230901	092800	27385640	7980	7980	7980	7980	0
586	20230901	092700	27385640	7980	7980	7980	7980	0
587	20230901	092600	27385640	7980	7980	7980	7980	0
588	20230901	092500	27385640	7980	7980	7980	7980	16
589	20230901	092400	27257960	7990	7990	7990	7990	1
590	20230901	092300	27249970	8000	8000	8000	8000	0
591	20230901	092200	27249970	8000	8000	8000	8000	1
592	20230901	092100	27241970	7990	7990	7990	7990	49
593	20230901	092000	26850460	7980	7980	7980	7980	0
594	20230901	091900	26850460	7980	7980	7980	7980	0
595	20230901	091800	26850460	7980	7980	7980	7980	2
596	20230901	091700	26834500	8000	8000	8000	8000	0
597	20230901	091600	26834500	8000	8000	8000	8000	0
598	20230901	091500	26834500	8000	8000	8000	8000	1
599	20230901	091400	26826500	8000	8000	8000	8000	274
600	20230901	091300	24634500	8000	8000	8000	8000	0
601	20230901	091200	24634500	8000	8000	8000	8000	0
602	20230901	091100	24634500	8000	8000	8000	8000	16
603	20230901	091000	24506500	7920	7920	7920	7920	0
604	20230901	090900	24506500	7920	7910	7920	7910	1052
605	20230901	090800	16174680	7910	7960	7980	7910	1230
606	20230901	090700	6431170	7970	7970	7970	7970	50
607	20230901	090600	6032670	7970	8000	8000	7970	243
608	20230901	090500	4092850	8000	8000	8000	8000	1
609	20230901	090400	4084850	8010	8030	8030	8000	182
610	20230901	090300	2627890	8030	8020	8030	8020	20
611	20230901	090200	2467310	8030	8030	8030	8030	0
612	20230901	090100	2467310	8030	8030	8030	8030	16
613	20230901	090000	2338830	8030	8000	8030	8000	292