KissMeData/050960/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	191700	102716980	9870	9870	9870	9870	72
3	20230914	191600	102716980	9870	9870	9870	9870	0
4	20230914	191500	102716980	9870	9870	9870	9870	0
5	20230914	191400	102716980	9870	9870	9870	9870	0
6	20230914	191300	102716980	9870	9870	9870	9870	0
7	20230914	191200	102716980	9870	9870	9870	9870	0
8	20230914	191100	102716980	9870	9870	9870	9870	0
9	20230914	191000	102716980	9870	9870	9870	9870	0
10	20230914	190900	102716980	9870	9870	9870	9870	0
11	20230914	190800	102716980	9870	9870	9870	9870	0
12	20230914	190700	102716980	9870	9870	9870	9870	0
13	20230914	190600	102716980	9870	9870	9870	9870	0
14	20230914	190500	102716980	9870	9870	9870	9870	0
15	20230914	190400	102716980	9870	9870	9870	9870	0
16	20230914	190300	102716980	9870	9870	9870	9870	0
17	20230914	190200	102716980	9870	9870	9870	9870	0
18	20230914	190100	102716980	9870	9870	9870	9870	0
19	20230914	190000	102716980	9870	9870	9870	9870	0
20	20230914	185900	102716980	9870	9870	9870	9870	0
21	20230914	185800	102716980	9870	9870	9870	9870	0
22	20230914	185700	102716980	9870	9870	9870	9870	0
23	20230914	185600	102716980	9870	9870	9870	9870	0
24	20230914	185500	102716980	9870	9870	9870	9870	0
25	20230914	185400	102716980	9870	9870	9870	9870	0
26	20230914	185300	102716980	9870	9870	9870	9870	0
27	20230914	185200	102716980	9870	9870	9870	9870	0
28	20230914	185100	102716980	9870	9870	9870	9870	0
29	20230914	185000	102716980	9870	9870	9870	9870	0
30	20230914	184900	102716980	9870	9870	9870	9870	0
31	20230914	184800	102716980	9870	9870	9870	9870	0
32	20230914	184700	102716980	9870	9870	9870	9870	72
33	20230914	184600	102716980	9870	9870	9870	9870	0
34	20230914	184500	102716980	9870	9870	9870	9870	0
35	20230914	184400	102716980	9870	9870	9870	9870	0
36	20230914	184300	102716980	9870	9870	9870	9870	0
37	20230914	184200	102716980	9870	9870	9870	9870	0
38	20230914	184100	102716980	9870	9870	9870	9870	0
39	20230914	184000	102716980	9870	9870	9870	9870	0
40	20230914	183900	102716980	9870	9870	9870	9870	0
41	20230914	183800	102716980	9870	9870	9870	9870	0
42	20230914	183700	102716980	9870	9870	9870	9870	0
43	20230914	183600	102716980	9870	9870	9870	9870	0
44	20230914	183500	102716980	9870	9870	9870	9870	0
45	20230914	183400	102716980	9870	9870	9870	9870	0
46	20230914	183300	102716980	9870	9870	9870	9870	0
47	20230914	183200	102716980	9870	9870	9870	9870	0
48	20230914	183100	102716980	9870	9870	9870	9870	0
49	20230914	183000	102716980	9870	9870	9870	9870	0
50	20230914	182900	102716980	9870	9870	9870	9870	0
51	20230914	182800	102716980	9870	9870	9870	9870	0
52	20230914	182700	102716980	9870	9870	9870	9870	0
53	20230914	182600	102716980	9870	9870	9870	9870	0
54	20230914	182500	102716980	9870	9870	9870	9870	0
55	20230914	182400	102716980	9870	9870	9870	9870	0
56	20230914	182300	102716980	9870	9870	9870	9870	0
57	20230914	182200	102716980	9870	9870	9870	9870	0
58	20230914	182100	102716980	9870	9870	9870	9870	0
59	20230914	182000	102716980	9870	9870	9870	9870	0
60	20230914	181900	102716980	9870	9870	9870	9870	0
61	20230914	181800	102716980	9870	9870	9870	9870	0
62	20230914	181700	102716980	9870	9870	9870	9870	72
63	20230914	181600	102716980	9870	9870	9870	9870	0
64	20230914	181500	102716980	9870	9870	9870	9870	0
65	20230914	181400	102716980	9870	9870	9870	9870	0
66	20230914	181300	102716980	9870	9870	9870	9870	0
67	20230914	181200	102716980	9870	9870	9870	9870	0
68	20230914	181100	102716980	9870	9870	9870	9870	0
69	20230914	181000	102716980	9870	9870	9870	9870	0
70	20230914	180900	102716980	9870	9870	9870	9870	0
71	20230914	180800	102716980	9870	9870	9870	9870	0
72	20230914	180700	102716980	9870	9870	9870	9870	0
73	20230914	180600	102716980	9870	9870	9870	9870	0
74	20230914	180500	102716980	9870	9870	9870	9870	0
75	20230914	180400	102716980	9870	9870	9870	9870	0
76	20230914	180300	102716980	9870	9870	9870	9870	0
77	20230914	180200	102716980	9870	9870	9870	9870	0
78	20230914	180100	102716980	9870	9870	9870	9870	0
79	20230914	180000	102716980	9870	9870	9870	9870	0
80	20230914	175900	102716980	9870	9870	9870	9870	0
81	20230914	175800	102716980	9870	9870	9870	9870	0
82	20230914	175700	102716980	9870	9870	9870	9870	0
83	20230914	175600	102716980	9870	9870	9870	9870	0
84	20230914	175500	102716980	9870	9870	9870	9870	0
85	20230914	175400	102716980	9870	9870	9870	9870	0
86	20230914	175300	102716980	9870	9870	9870	9870	0
87	20230914	175200	102716980	9870	9870	9870	9870	0
88	20230914	175100	102716980	9870	9870	9870	9870	0
89	20230914	175000	102716980	9870	9870	9870	9870	0
90	20230914	174900	102716980	9870	9870	9870	9870	0
91	20230914	174800	102716980	9870	9870	9870	9870	0
92	20230914	174700	102716980	9870	9870	9870	9870	72
93	20230914	174600	102716980	9870	9870	9870	9870	0
94	20230914	174500	102716980	9870	9870	9870	9870	0
95	20230914	174400	102716980	9870	9870	9870	9870	0
96	20230914	174300	102716980	9870	9870	9870	9870	0
97	20230914	174200	102716980	9870	9870	9870	9870	0
98	20230914	174100	102716980	9870	9870	9870	9870	0
99	20230914	174000	102716980	9870	9870	9870	9870	0
100	20230914	173900	102716980	9870	9870	9870	9870	0
101	20230914	173800	102716980	9870	9870	9870	9870	0
102	20230914	173700	102716980	9870	9870	9870	9870	0
103	20230914	173600	102716980	9870	9870	9870	9870	0
104	20230914	173500	102716980	9870	9870	9870	9870	0
105	20230914	173400	102716980	9870	9870	9870	9870	0
106	20230914	173300	102716980	9870	9870	9870	9870	0
107	20230914	173200	102716980	9870	9870	9870	9870	0
108	20230914	173100	102716980	9870	9870	9870	9870	0
109	20230914	173000	102716980	9870	9870	9870	9870	0
110	20230914	172900	102716980	9870	9870	9870	9870	0
111	20230914	172800	102716980	9870	9870	9870	9870	0
112	20230914	172700	102716980	9870	9870	9870	9870	0
113	20230914	172600	102716980	9870	9870	9870	9870	0
114	20230914	172500	102716980	9870	9870	9870	9870	0
115	20230914	172400	102716980	9870	9870	9870	9870	0
116	20230914	172300	102716980	9870	9870	9870	9870	0
117	20230914	172200	102716980	9870	9870	9870	9870	0
118	20230914	172100	102716980	9870	9870	9870	9870	0
119	20230914	172000	102716980	9870	9870	9870	9870	0
120	20230914	171900	102716980	9870	9870	9870	9870	0
121	20230914	171800	102716980	9870	9870	9870	9870	0
122	20230914	171700	102716980	9870	9870	9870	9870	72
123	20230914	171600	102716980	9870	9870	9870	9870	0
124	20230914	171500	102716980	9870	9870	9870	9870	0
125	20230914	171400	102716980	9870	9870	9870	9870	0
126	20230914	171300	102716980	9870	9870	9870	9870	0
127	20230914	171200	102716980	9870	9870	9870	9870	0
128	20230914	171100	102716980	9870	9870	9870	9870	0
129	20230914	171000	102716980	9870	9870	9870	9870	0
130	20230914	170900	102716980	9870	9870	9870	9870	0
131	20230914	170800	102716980	9870	9870	9870	9870	0
132	20230914	170700	102716980	9870	9870	9870	9870	0
133	20230914	170600	102716980	9870	9870	9870	9870	0
134	20230914	170500	102716980	9870	9870	9870	9870	0
135	20230914	170400	102716980	9870	9870	9870	9870	0
136	20230914	170300	102716980	9870	9870	9870	9870	0
137	20230914	170200	102716980	9870	9870	9870	9870	0
138	20230914	170100	102716980	9870	9870	9870	9870	0
139	20230914	170000	102716980	9870	9870	9870	9870	0
140	20230914	165900	102716980	9870	9870	9870	9870	0
141	20230914	165800	102716980	9870	9870	9870	9870	0
142	20230914	165700	102716980	9870	9870	9870	9870	0
143	20230914	165600	102716980	9870	9870	9870	9870	0
144	20230914	165500	102716980	9870	9870	9870	9870	0
145	20230914	165400	102716980	9870	9870	9870	9870	0
146	20230914	165300	102716980	9870	9870	9870	9870	0
147	20230914	165200	102716980	9870	9870	9870	9870	0
148	20230914	165100	102716980	9870	9870	9870	9870	0
149	20230914	165000	102716980	9870	9870	9870	9870	0
150	20230914	164900	102716980	9870	9870	9870	9870	0
151	20230914	164800	102716980	9870	9870	9870	9870	0
152	20230914	164700	102716980	9870	9870	9870	9870	72
153	20230914	164600	102716980	9870	9870	9870	9870	0
154	20230914	164500	102716980	9870	9870	9870	9870	0
155	20230914	164400	102716980	9870	9870	9870	9870	0
156	20230914	164300	102716980	9870	9870	9870	9870	0
157	20230914	164200	102716980	9870	9870	9870	9870	0
158	20230914	164100	102716980	9870	9870	9870	9870	0
159	20230914	164000	102716980	9870	9870	9870	9870	0
160	20230914	163900	102716980	9870	9870	9870	9870	0
161	20230914	163800	102716980	9870	9870	9870	9870	0
162	20230914	163700	102716980	9870	9870	9870	9870	0
163	20230914	163600	102716980	9870	9870	9870	9870	0
164	20230914	163500	102716980	9870	9870	9870	9870	0
165	20230914	163400	102716980	9870	9870	9870	9870	0
166	20230914	163300	102716980	9870	9870	9870	9870	0
167	20230914	163200	102716980	9870	9870	9870	9870	0
168	20230914	163100	102716980	9870	9870	9870	9870	0
169	20230914	163000	102716980	9870	9870	9870	9870	0
170	20230914	162900	102716980	9870	9870	9870	9870	0
171	20230914	162800	102716980	9870	9870	9870	9870	0
172	20230914	162700	102716980	9870	9870	9870	9870	0
173	20230914	162600	102716980	9870	9870	9870	9870	0
174	20230914	162500	102716980	9870	9870	9870	9870	0
175	20230914	162400	102716980	9870	9870	9870	9870	0
176	20230914	162300	102716980	9870	9870	9870	9870	0
177	20230914	162200	102716980	9870	9870	9870	9870	0
178	20230914	162100	102716980	9870	9870	9870	9870	0
179	20230914	162000	102716980	9870	9870	9870	9870	0
180	20230914	161900	102716980	9870	9870	9870	9870	0
181	20230914	161800	102716980	9870	9870	9870	9870	0
182	20230914	161700	102716980	9870	9870	9870	9870	72
183	20230914	161600	102716980	9870	9870	9870	9870	0
184	20230914	161500	102716980	9870	9870	9870	9870	0
185	20230914	161400	102716980	9870	9870	9870	9870	0
186	20230914	161300	102716980	9870	9870	9870	9870	0
187	20230914	161200	102716980	9870	9870	9870	9870	0
188	20230914	161100	102716980	9870	9870	9870	9870	0
189	20230914	161000	102716980	9870	9870	9870	9870	0
190	20230914	160900	102716980	9870	9870	9870	9870	0
191	20230914	160800	102716980	9870	9870	9870	9870	0
192	20230914	160700	102716980	9870	9870	9870	9870	0
193	20230914	160600	102716980	9870	9870	9870	9870	0
194	20230914	160500	102716980	9870	9870	9870	9870	0
195	20230914	160400	102716980	9870	9870	9870	9870	0
196	20230914	160300	102716980	9870	9870	9870	9870	0
197	20230914	160200	102716980	9870	9870	9870	9870	0
198	20230914	160100	102716980	9870	9870	9870	9870	0
199	20230914	160000	102716980	9870	9870	9870	9870	0
200	20230914	155900	102716980	9870	9870	9870	9870	0
201	20230914	155800	102716980	9870	9870	9870	9870	0
202	20230914	155700	102716980	9870	9870	9870	9870	0
203	20230914	155600	102716980	9870	9870	9870	9870	0
204	20230914	155500	102716980	9870	9870	9870	9870	0
205	20230914	155400	102716980	9870	9870	9870	9870	0
206	20230914	155300	102716980	9870	9870	9870	9870	0
207	20230914	155200	102716980	9870	9870	9870	9870	0
208	20230914	155100	102716980	9870	9870	9870	9870	0
209	20230914	155000	102716980	9870	9870	9870	9870	0
210	20230914	154900	102716980	9870	9870	9870	9870	0
211	20230914	154800	102716980	9870	9870	9870	9870	0
212	20230914	154700	102716980	9870	9870	9870	9870	72
213	20230914	154600	102716980	9870	9870	9870	9870	0
214	20230914	154500	102716980	9870	9870	9870	9870	0
215	20230914	154400	102716980	9870	9870	9870	9870	0
216	20230914	154300	102716980	9870	9870	9870	9870	0
217	20230914	154200	102716980	9870	9870	9870	9870	0
218	20230914	154100	102716980	9870	9870	9870	9870	0
219	20230914	154000	102716980	9870	9870	9870	9870	0
220	20230914	153900	102716980	9870	9870	9870	9870	0
221	20230914	153800	102716980	9870	9870	9870	9870	0
222	20230914	153700	102716980	9870	9870	9870	9870	0
223	20230914	153600	102716980	9870	9870	9870	9870	0
224	20230914	153500	102716980	9870	9870	9870	9870	0
225	20230914	153400	102716980	9870	9870	9870	9870	0
226	20230914	153300	102716980	9870	9870	9870	9870	0
227	20230914	153200	102716980	9870	9870	9870	9870	0
228	20230914	153100	102716980	9870	9870	9870	9870	0
229	20230914	153000	102716980	9870	9870	9870	9870	72
230	20230914	152900	102006340	9870	9870	9870	9870	0
231	20230914	152800	102006340	9870	9870	9870	9870	0
232	20230914	152700	102006340	9870	9870	9870	9870	0
233	20230914	152600	102006340	9870	9870	9870	9870	0
234	20230914	152500	102006340	9870	9870	9870	9870	0
235	20230914	152400	102006340	9870	9870	9870	9870	0
236	20230914	152300	102006340	9870	9870	9870	9870	0
237	20230914	152200	102006340	9870	9870	9870	9870	0
238	20230914	152100	102006340	9870	9870	9870	9870	0
239	20230914	152000	102006340	9870	9870	9870	9870	0
240	20230914	151900	102006340	9870	9870	9870	9870	0
241	20230914	151800	102006340	9870	9870	9870	9870	2
242	20230914	151700	101986600	9870	9880	9880	9860	10
243	20230914	151600	101887960	9880	9870	9880	9870	323
244	20230914	151500	98697200	9870	9870	9870	9870	0
245	20230914	151400	98697200	9870	9870	9870	9870	0
246	20230914	151300	98697200	9870	9870	9870	9870	1
247	20230914	151200	98687330	9870	9870	9870	9870	2
248	20230914	151100	98667590	9880	9880	9880	9880	0
249	20230914	151000	98667590	9880	9880	9880	9880	0
250	20230914	150900	98667590	9880	9880	9880	9880	0
251	20230914	150800	98667590	9880	9880	9880	9880	0
252	20230914	150700	98667590	9880	9880	9880	9880	0
253	20230914	150600	98667590	9880	9880	9880	9880	0
254	20230914	150500	98667590	9880	9880	9880	9880	0
255	20230914	150400	98667590	9880	9880	9880	9880	2
256	20230914	150300	98647830	9880	9880	9880	9880	0
257	20230914	150200	98647830	9880	9850	9880	9850	2
258	20230914	150100	98628100	9880	9880	9880	9880	0
259	20230914	150000	98628100	9880	9880	9880	9880	0
260	20230914	145900	98628100	9880	9880	9880	9880	1
261	20230914	145800	98618220	9880	9880	9880	9880	0
262	20230914	145700	98618220	9880	9880	9880	9880	0
263	20230914	145600	98618220	9880	9880	9880	9880	0
264	20230914	145500	98618220	9880	9870	9880	9870	5
265	20230914	145400	98568850	9850	9880	9880	9850	150
266	20230914	145300	97091320	9880	9880	9880	9880	0
267	20230914	145200	97091320	9880	9880	9880	9880	10
268	20230914	145100	96992520	9880	9880	9880	9880	0
269	20230914	145000	96992520	9880	9880	9880	9880	10
270	20230914	144900	96893720	9880	9880	9880	9880	40
271	20230914	144800	96498520	9880	9880	9880	9880	0
272	20230914	144700	96498520	9880	9880	9880	9880	100
273	20230914	144600	95510520	9880	9870	9880	9870	25
274	20230914	144500	95263720	9870	9870	9870	9870	0
275	20230914	144400	95263720	9870	9870	9870	9870	0
276	20230914	144300	95263720	9870	9870	9870	9870	3
277	20230914	144200	95234110	9870	9870	9870	9870	0
278	20230914	144100	95234110	9870	9870	9870	9870	0
279	20230914	144000	95234110	9870	9870	9870	9870	0
280	20230914	143900	95234110	9870	9870	9870	9870	0
281	20230914	143800	95234110	9870	9870	9870	9870	0
282	20230914	143700	95234110	9870	9870	9870	9870	0
283	20230914	143600	95234110	9870	9870	9870	9870	5
284	20230914	143500	95184760	9870	9870	9870	9870	0
285	20230914	143400	95184760	9870	9830	9870	9830	300
286	20230914	143300	92235050	9830	9830	9830	9830	250
287	20230914	143200	89777550	9830	9830	9830	9830	0
288	20230914	143100	89777550	9830	9830	9830	9830	60
289	20230914	143000	89187750	9830	9830	9830	9830	0
290	20230914	142900	89187750	9830	9830	9830	9830	20
291	20230914	142800	88991150	9830	9830	9830	9830	51
292	20230914	142700	88489820	9830	9830	9830	9830	1
293	20230914	142600	88479990	9790	9820	9820	9790	132
294	20230914	142500	87184290	9810	9810	9810	9810	0
295	20230914	142400	87184290	9810	9810	9810	9810	530
296	20230914	142300	81984990	9810	9810	9810	9810	0
297	20230914	142200	81984990	9810	9810	9810	9810	0
298	20230914	142100	81984990	9810	9810	9810	9810	0
299	20230914	142000	81984990	9810	9810	9810	9810	0
300	20230914	141900	81984990	9810	9810	9810	9810	0
301	20230914	141800	81984990	9810	9810	9810	9810	0
302	20230914	141700	81984990	9810	9810	9810	9810	0
303	20230914	141600	81984990	9810	9810	9810	9810	0
304	20230914	141500	81984990	9810	9810	9810	9810	0
305	20230914	141400	81984990	9810	9810	9810	9810	0
306	20230914	141300	81984990	9810	9810	9810	9810	0
307	20230914	141200	81984990	9810	9810	9810	9810	0
308	20230914	141100	81984990	9810	9810	9810	9810	0
309	20230914	141000	81984990	9810	9810	9810	9810	0
310	20230914	140900	81984990	9810	9810	9810	9810	0
311	20230914	140800	81984990	9810	9810	9810	9810	0
312	20230914	140700	81984990	9810	9810	9810	9810	0
313	20230914	140600	81984990	9810	9810	9810	9810	0
314	20230914	140500	81984990	9810	9810	9810	9810	0
315	20230914	140400	81984990	9810	9810	9810	9810	0
316	20230914	140300	81984990	9810	9810	9810	9810	0
317	20230914	140200	81984990	9810	9810	9810	9810	0
318	20230914	140100	81984990	9810	9810	9810	9810	0
319	20230914	140000	81984990	9810	9810	9810	9810	0
320	20230914	135900	81984990	9810	9810	9810	9810	0
321	20230914	135800	81984990	9810	9810	9810	9810	0
322	20230914	135700	81984990	9810	9810	9810	9810	0
323	20230914	135600	81984990	9810	9810	9810	9810	0
324	20230914	135500	81984990	9810	9810	9810	9810	0
325	20230914	135400	81984990	9810	9810	9810	9810	0
326	20230914	135300	81984990	9810	9810	9810	9810	0
327	20230914	135200	81984990	9810	9810	9810	9810	0
328	20230914	135100	81984990	9810	9810	9810	9810	0
329	20230914	135000	81984990	9810	9810	9810	9810	1
330	20230914	134900	81975180	9810	9810	9810	9810	0
331	20230914	134800	81975180	9810	9810	9810	9810	83
332	20230914	134700	81160950	9810	9810	9810	9810	0
333	20230914	134600	81160950	9810	9810	9810	9810	0
334	20230914	134500	81160950	9810	9810	9810	9810	0
335	20230914	134400	81160950	9810	9810	9810	9810	0
336	20230914	134300	81160950	9810	9810	9810	9810	0
337	20230914	134200	81160950	9810	9810	9810	9810	0
338	20230914	134100	81160950	9810	9810	9810	9810	30
339	20230914	134000	80866650	9810	9810	9810	9810	0
340	20230914	133900	80866650	9810	9810	9810	9810	0
341	20230914	133800	80866650	9810	9810	9810	9810	0
342	20230914	133700	80866650	9810	9810	9810	9810	0
343	20230914	133600	80866650	9810	9810	9810	9810	0
344	20230914	133500	80866650	9810	9810	9810	9810	0
345	20230914	133400	80866650	9810	9810	9810	9810	0
346	20230914	133300	80866650	9810	9810	9810	9810	1
347	20230914	133200	80856840	9780	9790	9790	9780	292
348	20230914	133100	77999650	9830	9830	9830	9830	0
349	20230914	133000	77999650	9830	9830	9830	9830	0
350	20230914	132900	77999650	9830	9830	9830	9830	0
351	20230914	132800	77999650	9830	9830	9830	9830	0
352	20230914	132700	77999650	9830	9830	9830	9830	0
353	20230914	132600	77999650	9830	9830	9830	9830	0
354	20230914	132500	77999650	9830	9830	9830	9830	2
355	20230914	132400	77979990	9830	9830	9830	9830	0
356	20230914	132300	77979990	9830	9830	9830	9830	0
357	20230914	132200	77979990	9830	9830	9830	9830	0
358	20230914	132100	77979990	9830	9790	9830	9790	3
359	20230914	132000	77950580	9830	9830	9830	9830	0
360	20230914	131900	77950580	9830	9790	9830	9790	490
361	20230914	131800	73153440	9790	9800	9830	9790	828
362	20230914	131700	65044090	9800	9800	9800	9800	0
363	20230914	131600	65044090	9800	9800	9800	9800	0
364	20230914	131500	65044090	9800	9800	9800	9800	19
365	20230914	131400	64857890	9800	9800	9800	9800	0
366	20230914	131300	64857890	9800	9800	9800	9800	0
367	20230914	131200	64857890	9800	9800	9800	9800	0
368	20230914	131100	64857890	9800	9800	9800	9800	0
369	20230914	131000	64857890	9800	9800	9800	9800	0
370	20230914	130900	64857890	9800	9800	9800	9800	0
371	20230914	130800	64857890	9800	9800	9800	9800	0
372	20230914	130700	64857890	9800	9800	9800	9800	0
373	20230914	130600	64857890	9800	9800	9800	9800	0
374	20230914	130500	64857890	9800	9800	9800	9800	0
375	20230914	130400	64857890	9800	9800	9800	9800	0
376	20230914	130300	64857890	9800	9800	9800	9800	0
377	20230914	130200	64857890	9800	9800	9800	9800	15
378	20230914	130100	64710890	9800	9800	9800	9800	0
379	20230914	130000	64710890	9800	9800	9800	9800	1
380	20230914	125900	64701090	9830	9830	9830	9830	0
381	20230914	125800	64701090	9830	9830	9830	9830	0
382	20230914	125700	64701090	9830	9830	9830	9830	0
383	20230914	125600	64701090	9830	9830	9830	9830	0
384	20230914	125500	64701090	9830	9830	9830	9830	0
385	20230914	125400	64701090	9830	9830	9830	9830	0
386	20230914	125300	64701090	9830	9830	9830	9830	0
387	20230914	125200	64701090	9830	9830	9830	9830	0
388	20230914	125100	64701090	9830	9830	9830	9830	0
389	20230914	125000	64701090	9830	9830	9830	9830	0
390	20230914	124900	64701090	9830	9830	9830	9830	0
391	20230914	124800	64701090	9830	9830	9830	9830	0
392	20230914	124700	64701090	9830	9830	9830	9830	0
393	20230914	124600	64701090	9830	9830	9830	9830	0
394	20230914	124500	64701090	9830	9830	9830	9830	0
395	20230914	124400	64701090	9830	9830	9830	9830	0
396	20230914	124300	64701090	9830	9830	9830	9830	0
397	20230914	124200	64701090	9830	9830	9830	9830	0
398	20230914	124100	64701090	9830	9830	9830	9830	0
399	20230914	124000	64701090	9830	9830	9830	9830	0
400	20230914	123900	64701090	9830	9830	9830	9830	0
401	20230914	123800	64701090	9830	9830	9830	9830	0
402	20230914	123700	64701090	9830	9830	9830	9830	0
403	20230914	123600	64701090	9830	9830	9830	9830	0
404	20230914	123500	64701090	9830	9830	9830	9830	0
405	20230914	123400	64701090	9830	9830	9830	9830	0
406	20230914	123300	64701090	9830	9830	9830	9830	0
407	20230914	123200	64701090	9830	9830	9830	9830	0
408	20230914	123100	64701090	9830	9830	9830	9830	0
409	20230914	123000	64701090	9830	9830	9830	9830	0
410	20230914	122900	64701090	9830	9830	9830	9830	0
411	20230914	122800	64701090	9830	9830	9830	9830	0
412	20230914	122700	64701090	9830	9830	9830	9830	0
413	20230914	122600	64701090	9830	9830	9830	9830	0
414	20230914	122500	64701090	9830	9830	9830	9830	0
415	20230914	122400	64701090	9830	9830	9830	9830	0
416	20230914	122300	64701090	9830	9830	9830	9830	0
417	20230914	122200	64701090	9830	9830	9830	9830	0
418	20230914	122100	64701090	9830	9830	9830	9830	0
419	20230914	122000	64701090	9830	9830	9830	9830	0
420	20230914	121900	64701090	9830	9830	9830	9830	0
421	20230914	121800	64701090	9830	9830	9830	9830	0
422	20230914	121700	64701090	9830	9830	9830	9830	0
423	20230914	121600	64701090	9830	9830	9830	9830	0
424	20230914	121500	64701090	9830	9830	9830	9830	1
425	20230914	121400	64691260	9770	9770	9770	9770	0
426	20230914	121300	64691260	9770	9770	9770	9770	0
427	20230914	121200	64691260	9770	9770	9770	9770	0
428	20230914	121100	64691260	9770	9770	9770	9770	0
429	20230914	121000	64691260	9770	9770	9770	9770	0
430	20230914	120900	64691260	9770	9770	9770	9770	0
431	20230914	120800	64691260	9770	9770	9770	9770	0
432	20230914	120700	64691260	9770	9770	9770	9770	0
433	20230914	120600	64691260	9770	9770	9770	9770	0
434	20230914	120500	64691260	9770	9770	9770	9770	0
435	20230914	120400	64691260	9770	9770	9770	9770	0
436	20230914	120300	64691260	9770	9770	9770	9770	0
437	20230914	120200	64691260	9770	9770	9770	9770	0
438	20230914	120100	64691260	9770	9770	9770	9770	0
439	20230914	120000	64691260	9770	9770	9770	9770	0
440	20230914	115900	64691260	9770	9770	9770	9770	100
441	20230914	115800	63714260	9770	9770	9770	9770	0
442	20230914	115700	63714260	9770	9770	9770	9770	0
443	20230914	115600	63714260	9770	9770	9770	9770	200
444	20230914	115500	61760260	9770	9770	9770	9770	100
445	20230914	115400	60783260	9770	9810	9810	9770	2000
446	20230914	115300	41211300	9800	9800	9800	9800	0
447	20230914	115200	41211300	9800	9800	9800	9800	0
448	20230914	115100	41211300	9800	9800	9800	9800	0
449	20230914	115000	41211300	9800	9800	9800	9800	0
450	20230914	114900	41211300	9800	9800	9800	9800	0
451	20230914	114800	41211300	9800	9800	9800	9800	0
452	20230914	114700	41211300	9800	9800	9800	9800	0
453	20230914	114600	41211300	9800	9800	9800	9800	0
454	20230914	114500	41211300	9800	9800	9800	9800	0
455	20230914	114400	41211300	9800	9800	9800	9800	0
456	20230914	114300	41211300	9800	9800	9800	9800	0
457	20230914	114200	41211300	9800	9800	9800	9800	0
458	20230914	114100	41211300	9800	9800	9800	9800	0
459	20230914	114000	41211300	9800	9800	9800	9800	0
460	20230914	113900	41211300	9800	9800	9800	9800	0
461	20230914	113800	41211300	9800	9800	9800	9800	0
462	20230914	113700	41211300	9800	9800	9800	9800	0
463	20230914	113600	41211300	9800	9800	9800	9800	0
464	20230914	113500	41211300	9800	9800	9800	9800	1
465	20230914	113400	41201500	9810	9810	9810	9810	0
466	20230914	113300	41201500	9810	9810	9810	9810	0
467	20230914	113200	41201500	9810	9810	9810	9810	0
468	20230914	113100	41201500	9810	9810	9810	9810	0
469	20230914	113000	41201500	9810	9810	9810	9810	0
470	20230914	112900	41201500	9810	9810	9810	9810	0
471	20230914	112800	41201500	9810	9810	9810	9810	0
472	20230914	112700	41201500	9810	9810	9810	9810	0
473	20230914	112600	41201500	9810	9810	9810	9810	0
474	20230914	112500	41201500	9810	9810	9810	9810	0
475	20230914	112400	41201500	9810	9810	9810	9810	1
476	20230914	112300	41191690	9820	9820	9820	9820	0
477	20230914	112200	41191690	9820	9820	9820	9820	0
478	20230914	112100	41191690	9820	9780	9820	9780	252
479	20230914	112000	38727090	9840	9840	9840	9840	0
480	20230914	111900	38727090	9840	9840	9840	9840	0
481	20230914	111800	38727090	9840	9840	9840	9840	0
482	20230914	111700	38727090	9840	9840	9840	9840	0
483	20230914	111600	38727090	9840	9840	9840	9840	0
484	20230914	111500	38727090	9840	9840	9840	9840	0
485	20230914	111400	38727090	9840	9840	9840	9840	20
486	20230914	111300	38530290	9870	9870	9870	9870	0
487	20230914	111200	38530290	9870	9870	9870	9870	0
488	20230914	111100	38530290	9870	9870	9870	9870	0
489	20230914	111000	38530290	9870	9870	9870	9870	0
490	20230914	110900	38530290	9870	9870	9870	9870	0
491	20230914	110800	38530290	9870	9870	9870	9870	0
492	20230914	110700	38530290	9870	9870	9870	9870	0
493	20230914	110600	38530290	9870	9870	9870	9870	0
494	20230914	110500	38530290	9870	9870	9870	9870	0
495	20230914	110400	38530290	9870	9870	9870	9870	0
496	20230914	110300	38530290	9870	9870	9870	9870	0
497	20230914	110200	38530290	9870	9850	9870	9850	100
498	20230914	110100	37543570	9870	9770	9870	9760	381
499	20230914	110000	33821290	9800	9800	9800	9800	0
500	20230914	105900	33821290	9800	9800	9800	9800	1
501	20230914	105800	33811490	9780	9780	9780	9780	0
502	20230914	105700	33811490	9780	9780	9780	9780	0
503	20230914	105600	33811490	9780	9780	9780	9780	0
504	20230914	105500	33811490	9780	9780	9780	9780	2
505	20230914	105400	33791930	9780	9800	9800	9780	195
506	20230914	105300	31884530	9800	9800	9800	9800	0
507	20230914	105200	31884530	9800	9800	9800	9800	0
508	20230914	105100	31884530	9800	9800	9800	9800	0
509	20230914	105000	31884530	9800	9800	9800	9800	21
510	20230914	104900	31678730	9800	9800	9800	9800	0
511	20230914	104800	31678730	9800	9800	9800	9800	10
512	20230914	104700	31580730	9800	9800	9800	9800	0
513	20230914	104600	31580730	9800	9800	9800	9800	0
514	20230914	104500	31580730	9800	9800	9800	9800	0
515	20230914	104400	31580730	9800	9800	9800	9800	21
516	20230914	104300	31374930	9800	9800	9800	9800	0
517	20230914	104200	31374930	9800	9800	9800	9800	10
518	20230914	104100	31276930	9800	9800	9800	9800	1
519	20230914	104000	31267130	9800	9800	9800	9800	578
520	20230914	103900	25602730	9830	9830	9830	9830	0
521	20230914	103800	25602730	9830	9830	9830	9830	0
522	20230914	103700	25602730	9830	9830	9830	9830	0
523	20230914	103600	25602730	9830	9830	9830	9830	0
524	20230914	103500	25602730	9830	9830	9830	9830	0
525	20230914	103400	25602730	9830	9830	9830	9830	10
526	20230914	103300	25504430	9810	9810	9810	9810	10
527	20230914	103200	25406330	9810	9810	9810	9810	0
528	20230914	103100	25406330	9810	9810	9810	9810	2
529	20230914	103000	25386710	9810	9810	9810	9810	0
530	20230914	102900	25386710	9810	9810	9810	9810	0
531	20230914	102800	25386710	9810	9820	9820	9800	862
532	20230914	102700	16928960	9820	9820	9820	9820	8
533	20230914	102600	16850400	9820	9820	9820	9820	8
534	20230914	102500	16771840	9820	9830	9830	9820	221
535	20230914	102400	14599490	9850	9850	9850	9850	1
536	20230914	102300	14589640	9860	9830	9860	9830	3
537	20230914	102200	14560120	9860	9860	9860	9860	0
538	20230914	102100	14560120	9860	9860	9860	9860	0
539	20230914	102000	14560120	9860	9860	9860	9860	1
540	20230914	101900	14550260	9850	9850	9850	9850	1
541	20230914	101800	14540410	9840	9840	9840	9840	0
542	20230914	101700	14540410	9840	9840	9840	9840	0
543	20230914	101600	14540410	9840	9840	9840	9840	0
544	20230914	101500	14540410	9840	9840	9840	9840	1
545	20230914	101400	14530570	9860	9860	9860	9860	0
546	20230914	101300	14530570	9860	9860	9860	9860	0
547	20230914	101200	14530570	9860	9860	9860	9860	1
548	20230914	101100	14520710	9840	9840	9840	9840	0
549	20230914	101000	14520710	9840	9840	9840	9840	0
550	20230914	100900	14520710	9840	9840	9840	9840	0
551	20230914	100800	14520710	9840	9840	9840	9840	5
552	20230914	100700	14471510	9850	9850	9850	9850	373
553	20230914	100600	10797460	9860	9860	9860	9860	1
554	20230914	100500	10787600	9850	9850	9850	9850	0
555	20230914	100400	10787600	9850	9850	9850	9850	134
556	20230914	100300	9467700	9850	9850	9850	9850	0
557	20230914	100200	9467700	9850	9850	9850	9850	0
558	20230914	100100	9467700	9850	9850	9850	9850	0
559	20230914	100000	9467700	9850	9850	9850	9850	0
560	20230914	095900	9467700	9850	9850	9850	9850	0
561	20230914	095800	9467700	9850	9850	9850	9850	0
562	20230914	095700	9467700	9850	9850	9850	9850	0
563	20230914	095600	9467700	9850	9850	9850	9850	8
564	20230914	095500	9388900	9850	9850	9850	9850	92
565	20230914	095400	8482700	9860	9860	9860	9860	10
566	20230914	095300	8384100	9860	9860	9860	9860	0
567	20230914	095200	8384100	9860	9860	9860	9860	1
568	20230914	095100	8374240	9840	9840	9840	9840	0
569	20230914	095000	8374240	9840	9840	9840	9830	48
570	20230914	094900	7901930	9870	9870	9870	9870	0
571	20230914	094800	7901930	9870	9870	9870	9870	0
572	20230914	094700	7901930	9870	9870	9870	9870	0
573	20230914	094600	7901930	9870	9870	9870	9870	0
574	20230914	094500	7901930	9870	9870	9870	9870	0
575	20230914	094400	7901930	9870	9870	9870	9870	3
576	20230914	094300	7872320	9870	9870	9870	9870	0
577	20230914	094200	7872320	9870	9870	9870	9870	0
578	20230914	094100	7872320	9870	9870	9870	9870	0
579	20230914	094000	7872320	9870	9870	9870	9870	1
580	20230914	093900	7862450	9870	9870	9870	9870	0
581	20230914	093800	7862450	9870	9870	9870	9870	0
582	20230914	093700	7862450	9870	9870	9870	9870	1
583	20230914	093600	7852580	9870	9870	9870	9870	0
584	20230914	093500	7852580	9870	9870	9870	9870	0
585	20230914	093400	7852580	9870	9870	9870	9870	13
586	20230914	093300	7724270	9890	9890	9890	9890	0
587	20230914	093200	7724270	9890	9890	9890	9890	0
588	20230914	093100	7724270	9890	9890	9890	9890	0
589	20230914	093000	7724270	9890	9890	9890	9890	0
590	20230914	092900	7724270	9890	9890	9890	9890	0
591	20230914	092800	7724270	9890	9890	9890	9890	0
592	20230914	092700	7724270	9890	9890	9890	9890	0
593	20230914	092600	7724270	9890	9890	9890	9890	0
594	20230914	092500	7724270	9890	9880	9890	9880	9
595	20230914	092400	7635340	9890	9880	9890	9880	3
596	20230914	092300	7605690	9880	9880	9880	9880	0
597	20230914	092200	7605690	9880	9880	9880	9880	0
598	20230914	092100	7605690	9880	9880	9880	9880	0
599	20230914	092000	7605690	9880	9870	9880	9870	5
600	20230914	091900	7556330	9870	9870	9870	9870	0
601	20230914	091800	7556330	9870	9870	9870	9870	0
602	20230914	091700	7556330	9870	9870	9870	9870	0
603	20230914	091600	7556330	9870	9870	9870	9870	1
604	20230914	091500	7546460	9810	9810	9810	9810	0
605	20230914	091400	7546460	9810	9870	9870	9810	81
606	20230914	091300	6751590	9870	9870	9870	9870	3
607	20230914	091200	6721980	9870	9870	9870	9870	10
608	20230914	091100	6623280	9880	9880	9880	9880	0
609	20230914	091000	6623280	9880	9880	9880	9880	0
610	20230914	090900	6623280	9880	9880	9880	9880	0
611	20230914	090800	6623280	9880	9880	9880	9880	510
612	20230914	090700	1584480	9900	9900	9900	9900	0
613	20230914	090600	1584480	9900	9900	9900	9900	0
614	20230914	090500	1584480	9900	9880	9900	9880	11
615	20230914	090400	1475680	9890	9890	9890	9890	0
616	20230914	090300	1475680	9890	9890	9890	9890	1
617	20230914	090200	1465790	9800	9830	9840	9800	58
618	20230914	090100	895400	9840	9830	9840	9830	5
619	20230914	090000	846240	9840	9840	9840	9840	86