KissMeData/339770/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	203900	59105670	8000	8000	8000	8000	205
3	20230919	203800	59105670	8000	8000	8000	8000	0
4	20230919	203700	59105670	8000	8000	8000	8000	0
5	20230919	203600	59105670	8000	8000	8000	8000	0
6	20230919	203500	59105670	8000	8000	8000	8000	0
7	20230919	203400	59105670	8000	8000	8000	8000	0
8	20230919	203300	59105670	8000	8000	8000	8000	0
9	20230919	203200	59105670	8000	8000	8000	8000	0
10	20230919	203100	59105670	8000	8000	8000	8000	0
11	20230919	203000	59105670	8000	8000	8000	8000	0
12	20230919	202900	59105670	8000	8000	8000	8000	0
13	20230919	202800	59105670	8000	8000	8000	8000	0
14	20230919	202700	59105670	8000	8000	8000	8000	0
15	20230919	202600	59105670	8000	8000	8000	8000	0
16	20230919	202500	59105670	8000	8000	8000	8000	0
17	20230919	202400	59105670	8000	8000	8000	8000	0
18	20230919	202300	59105670	8000	8000	8000	8000	0
19	20230919	202200	59105670	8000	8000	8000	8000	0
20	20230919	202100	59105670	8000	8000	8000	8000	0
21	20230919	202000	59105670	8000	8000	8000	8000	0
22	20230919	201900	59105670	8000	8000	8000	8000	0
23	20230919	201800	59105670	8000	8000	8000	8000	0
24	20230919	201700	59105670	8000	8000	8000	8000	0
25	20230919	201600	59105670	8000	8000	8000	8000	0
26	20230919	201500	59105670	8000	8000	8000	8000	0
27	20230919	201400	59105670	8000	8000	8000	8000	0
28	20230919	201300	59105670	8000	8000	8000	8000	0
29	20230919	201200	59105670	8000	8000	8000	8000	0
30	20230919	201100	59105670	8000	8000	8000	8000	0
31	20230919	201000	59105670	8000	8000	8000	8000	0
32	20230919	200900	59105670	8000	8000	8000	8000	205
33	20230919	200800	59105670	8000	8000	8000	8000	0
34	20230919	200700	59105670	8000	8000	8000	8000	0
35	20230919	200600	59105670	8000	8000	8000	8000	0
36	20230919	200500	59105670	8000	8000	8000	8000	0
37	20230919	200400	59105670	8000	8000	8000	8000	0
38	20230919	200300	59105670	8000	8000	8000	8000	0
39	20230919	200200	59105670	8000	8000	8000	8000	0
40	20230919	200100	59105670	8000	8000	8000	8000	0
41	20230919	200000	59105670	8000	8000	8000	8000	0
42	20230919	195900	59105670	8000	8000	8000	8000	0
43	20230919	195800	59105670	8000	8000	8000	8000	0
44	20230919	195700	59105670	8000	8000	8000	8000	0
45	20230919	195600	59105670	8000	8000	8000	8000	0
46	20230919	195500	59105670	8000	8000	8000	8000	0
47	20230919	195400	59105670	8000	8000	8000	8000	0
48	20230919	195300	59105670	8000	8000	8000	8000	0
49	20230919	195200	59105670	8000	8000	8000	8000	0
50	20230919	195100	59105670	8000	8000	8000	8000	0
51	20230919	195000	59105670	8000	8000	8000	8000	0
52	20230919	194900	59105670	8000	8000	8000	8000	0
53	20230919	194800	59105670	8000	8000	8000	8000	0
54	20230919	194700	59105670	8000	8000	8000	8000	0
55	20230919	194600	59105670	8000	8000	8000	8000	0
56	20230919	194500	59105670	8000	8000	8000	8000	0
57	20230919	194400	59105670	8000	8000	8000	8000	0
58	20230919	194300	59105670	8000	8000	8000	8000	0
59	20230919	194200	59105670	8000	8000	8000	8000	0
60	20230919	194100	59105670	8000	8000	8000	8000	0
61	20230919	194000	59105670	8000	8000	8000	8000	0
62	20230919	193900	59105670	8000	8000	8000	8000	205
63	20230919	193800	59105670	8000	8000	8000	8000	0
64	20230919	193700	59105670	8000	8000	8000	8000	0
65	20230919	193600	59105670	8000	8000	8000	8000	0
66	20230919	193500	59105670	8000	8000	8000	8000	0
67	20230919	193400	59105670	8000	8000	8000	8000	0
68	20230919	193300	59105670	8000	8000	8000	8000	0
69	20230919	193200	59105670	8000	8000	8000	8000	0
70	20230919	193100	59105670	8000	8000	8000	8000	0
71	20230919	193000	59105670	8000	8000	8000	8000	0
72	20230919	192900	59105670	8000	8000	8000	8000	0
73	20230919	192800	59105670	8000	8000	8000	8000	0
74	20230919	192700	59105670	8000	8000	8000	8000	0
75	20230919	192600	59105670	8000	8000	8000	8000	0
76	20230919	192500	59105670	8000	8000	8000	8000	0
77	20230919	192400	59105670	8000	8000	8000	8000	0
78	20230919	192300	59105670	8000	8000	8000	8000	0
79	20230919	192200	59105670	8000	8000	8000	8000	0
80	20230919	192100	59105670	8000	8000	8000	8000	0
81	20230919	192000	59105670	8000	8000	8000	8000	0
82	20230919	191900	59105670	8000	8000	8000	8000	0
83	20230919	191800	59105670	8000	8000	8000	8000	0
84	20230919	191700	59105670	8000	8000	8000	8000	0
85	20230919	191600	59105670	8000	8000	8000	8000	0
86	20230919	191500	59105670	8000	8000	8000	8000	0
87	20230919	191400	59105670	8000	8000	8000	8000	0
88	20230919	191300	59105670	8000	8000	8000	8000	0
89	20230919	191200	59105670	8000	8000	8000	8000	0
90	20230919	191100	59105670	8000	8000	8000	8000	0
91	20230919	191000	59105670	8000	8000	8000	8000	0
92	20230919	190900	59105670	8000	8000	8000	8000	205
93	20230919	190800	59105670	8000	8000	8000	8000	0
94	20230919	190700	59105670	8000	8000	8000	8000	0
95	20230919	190600	59105670	8000	8000	8000	8000	0
96	20230919	190500	59105670	8000	8000	8000	8000	0
97	20230919	190400	59105670	8000	8000	8000	8000	0
98	20230919	190300	59105670	8000	8000	8000	8000	0
99	20230919	190200	59105670	8000	8000	8000	8000	0
100	20230919	190100	59105670	8000	8000	8000	8000	0
101	20230919	190000	59105670	8000	8000	8000	8000	0
102	20230919	185900	59105670	8000	8000	8000	8000	0
103	20230919	185800	59105670	8000	8000	8000	8000	0
104	20230919	185700	59105670	8000	8000	8000	8000	0
105	20230919	185600	59105670	8000	8000	8000	8000	0
106	20230919	185500	59105670	8000	8000	8000	8000	0
107	20230919	185400	59105670	8000	8000	8000	8000	0
108	20230919	185300	59105670	8000	8000	8000	8000	0
109	20230919	185200	59105670	8000	8000	8000	8000	0
110	20230919	185100	59105670	8000	8000	8000	8000	0
111	20230919	185000	59105670	8000	8000	8000	8000	0
112	20230919	184900	59105670	8000	8000	8000	8000	0
113	20230919	184800	59105670	8000	8000	8000	8000	0
114	20230919	184700	59105670	8000	8000	8000	8000	0
115	20230919	184600	59105670	8000	8000	8000	8000	0
116	20230919	184500	59105670	8000	8000	8000	8000	0
117	20230919	184400	59105670	8000	8000	8000	8000	0
118	20230919	184300	59105670	8000	8000	8000	8000	0
119	20230919	184200	59105670	8000	8000	8000	8000	0
120	20230919	184100	59105670	8000	8000	8000	8000	0
121	20230919	184000	59105670	8000	8000	8000	8000	0
122	20230919	183900	59105670	8000	8000	8000	8000	205
123	20230919	183800	59105670	8000	8000	8000	8000	0
124	20230919	183700	59105670	8000	8000	8000	8000	0
125	20230919	183600	59105670	8000	8000	8000	8000	0
126	20230919	183500	59105670	8000	8000	8000	8000	0
127	20230919	183400	59105670	8000	8000	8000	8000	0
128	20230919	183300	59105670	8000	8000	8000	8000	0
129	20230919	183200	59105670	8000	8000	8000	8000	0
130	20230919	183100	59105670	8000	8000	8000	8000	0
131	20230919	183000	59105670	8000	8000	8000	8000	0
132	20230919	182900	59105670	8000	8000	8000	8000	0
133	20230919	182800	59105670	8000	8000	8000	8000	0
134	20230919	182700	59105670	8000	8000	8000	8000	0
135	20230919	182600	59105670	8000	8000	8000	8000	0
136	20230919	182500	59105670	8000	8000	8000	8000	0
137	20230919	182400	59105670	8000	8000	8000	8000	0
138	20230919	182300	59105670	8000	8000	8000	8000	0
139	20230919	182200	59105670	8000	8000	8000	8000	0
140	20230919	182100	59105670	8000	8000	8000	8000	0
141	20230919	182000	59105670	8000	8000	8000	8000	0
142	20230919	181900	59105670	8000	8000	8000	8000	0
143	20230919	181800	59105670	8000	8000	8000	8000	0
144	20230919	181700	59105670	8000	8000	8000	8000	0
145	20230919	181600	59105670	8000	8000	8000	8000	0
146	20230919	181500	59105670	8000	8000	8000	8000	0
147	20230919	181400	59105670	8000	8000	8000	8000	0
148	20230919	181300	59105670	8000	8000	8000	8000	0
149	20230919	181200	59105670	8000	8000	8000	8000	0
150	20230919	181100	59105670	8000	8000	8000	8000	0
151	20230919	181000	59105670	8000	8000	8000	8000	0
152	20230919	180900	59105670	8000	8000	8000	8000	205
153	20230919	180800	59105670	8000	8000	8000	8000	0
154	20230919	180700	59105670	8000	8000	8000	8000	0
155	20230919	180600	59105670	8000	8000	8000	8000	0
156	20230919	180500	59105670	8000	8000	8000	8000	0
157	20230919	180400	59105670	8000	8000	8000	8000	0
158	20230919	180300	59105670	8000	8000	8000	8000	0
159	20230919	180200	59105670	8000	8000	8000	8000	0
160	20230919	180100	59105670	8000	8000	8000	8000	0
161	20230919	180000	59105670	8000	8000	8000	8000	0
162	20230919	175900	59105670	8000	8000	8000	8000	0
163	20230919	175800	59105670	8000	8000	8000	8000	0
164	20230919	175700	59105670	8000	8000	8000	8000	0
165	20230919	175600	59105670	8000	8000	8000	8000	0
166	20230919	175500	59105670	8000	8000	8000	8000	0
167	20230919	175400	59105670	8000	8000	8000	8000	0
168	20230919	175300	59105670	8000	8000	8000	8000	0
169	20230919	175200	59105670	8000	8000	8000	8000	0
170	20230919	175100	59105670	8000	8000	8000	8000	0
171	20230919	175000	59105670	8000	8000	8000	8000	0
172	20230919	174900	59105670	8000	8000	8000	8000	0
173	20230919	174800	59105670	8000	8000	8000	8000	0
174	20230919	174700	59105670	8000	8000	8000	8000	0
175	20230919	174600	59105670	8000	8000	8000	8000	0
176	20230919	174500	59105670	8000	8000	8000	8000	0
177	20230919	174400	59105670	8000	8000	8000	8000	0
178	20230919	174300	59105670	8000	8000	8000	8000	0
179	20230919	174200	59105670	8000	8000	8000	8000	0
180	20230919	174100	59105670	8000	8000	8000	8000	0
181	20230919	174000	59105670	8000	8000	8000	8000	0
182	20230919	173900	59105670	8000	8000	8000	8000	205
183	20230919	173800	59105670	8000	8000	8000	8000	0
184	20230919	173700	59105670	8000	8000	8000	8000	0
185	20230919	173600	59105670	8000	8000	8000	8000	0
186	20230919	173500	59105670	8000	8000	8000	8000	0
187	20230919	173400	59105670	8000	8000	8000	8000	0
188	20230919	173300	59105670	8000	8000	8000	8000	0
189	20230919	173200	59105670	8000	8000	8000	8000	0
190	20230919	173100	59105670	8000	8000	8000	8000	0
191	20230919	173000	59105670	8000	8000	8000	8000	0
192	20230919	172900	59105670	8000	8000	8000	8000	0
193	20230919	172800	59105670	8000	8000	8000	8000	0
194	20230919	172700	59105670	8000	8000	8000	8000	0
195	20230919	172600	59105670	8000	8000	8000	8000	0
196	20230919	172500	59105670	8000	8000	8000	8000	0
197	20230919	172400	59105670	8000	8000	8000	8000	0
198	20230919	172300	59105670	8000	8000	8000	8000	0
199	20230919	172200	59105670	8000	8000	8000	8000	0
200	20230919	172100	59105670	8000	8000	8000	8000	0
201	20230919	172000	59105670	8000	8000	8000	8000	0
202	20230919	171900	59105670	8000	8000	8000	8000	0
203	20230919	171800	59105670	8000	8000	8000	8000	0
204	20230919	171700	59105670	8000	8000	8000	8000	0
205	20230919	171600	59105670	8000	8000	8000	8000	0
206	20230919	171500	59105670	8000	8000	8000	8000	0
207	20230919	171400	59105670	8000	8000	8000	8000	0
208	20230919	171300	59105670	8000	8000	8000	8000	0
209	20230919	171200	59105670	8000	8000	8000	8000	0
210	20230919	171100	59105670	8000	8000	8000	8000	0
211	20230919	171000	59105670	8000	8000	8000	8000	0
212	20230919	170900	59105670	8000	8000	8000	8000	205
213	20230919	170800	59105670	8000	8000	8000	8000	0
214	20230919	170700	59105670	8000	8000	8000	8000	0
215	20230919	170600	59105670	8000	8000	8000	8000	0
216	20230919	170500	59105670	8000	8000	8000	8000	0
217	20230919	170400	59105670	8000	8000	8000	8000	0
218	20230919	170300	59105670	8000	8000	8000	8000	0
219	20230919	170200	59105670	8000	8000	8000	8000	0
220	20230919	170100	59105670	8000	8000	8000	8000	0
221	20230919	170000	59105670	8000	8000	8000	8000	0
222	20230919	165900	59105670	8000	8000	8000	8000	0
223	20230919	165800	59105670	8000	8000	8000	8000	0
224	20230919	165700	59105670	8000	8000	8000	8000	0
225	20230919	165600	59105670	8000	8000	8000	8000	0
226	20230919	165500	59105670	8000	8000	8000	8000	0
227	20230919	165400	59105670	8000	8000	8000	8000	0
228	20230919	165300	59105670	8000	8000	8000	8000	0
229	20230919	165200	59105670	8000	8000	8000	8000	0
230	20230919	165100	59105670	8000	8000	8000	8000	0
231	20230919	165000	59105670	8000	8000	8000	8000	0
232	20230919	164900	59105670	8000	8000	8000	8000	0
233	20230919	164800	59105670	8000	8000	8000	8000	0
234	20230919	164700	59105670	8000	8000	8000	8000	0
235	20230919	164600	59105670	8000	8000	8000	8000	0
236	20230919	164500	59105670	8000	8000	8000	8000	0
237	20230919	164400	59105670	8000	8000	8000	8000	0
238	20230919	164300	59105670	8000	8000	8000	8000	0
239	20230919	164200	59105670	8000	8000	8000	8000	0
240	20230919	164100	59105670	8000	8000	8000	8000	0
241	20230919	164000	59105670	8000	8000	8000	8000	0
242	20230919	163900	59105670	8000	8000	8000	8000	205
243	20230919	163800	59105670	8000	8000	8000	8000	0
244	20230919	163700	59105670	8000	8000	8000	8000	0
245	20230919	163600	59105670	8000	8000	8000	8000	0
246	20230919	163500	59105670	8000	8000	8000	8000	0
247	20230919	163400	59105670	8000	8000	8000	8000	0
248	20230919	163300	59105670	8000	8000	8000	8000	0
249	20230919	163200	59105670	8000	8000	8000	8000	0
250	20230919	163100	59105670	8000	8000	8000	8000	0
251	20230919	163000	59105670	8000	8000	8000	8000	0
252	20230919	162900	59105670	8000	8000	8000	8000	0
253	20230919	162800	59105670	8000	8000	8000	8000	0
254	20230919	162700	59105670	8000	8000	8000	8000	0
255	20230919	162600	59105670	8000	8000	8000	8000	0
256	20230919	162500	59105670	8000	8000	8000	8000	0
257	20230919	162400	59105670	8000	8000	8000	8000	0
258	20230919	162300	59105670	8000	8000	8000	8000	0
259	20230919	162200	59105670	8000	8000	8000	8000	0
260	20230919	162100	59105670	8000	8000	8000	8000	0
261	20230919	162000	59105670	8000	8000	8000	8000	0
262	20230919	161900	59105670	8000	8000	8000	8000	0
263	20230919	161800	59105670	8000	8000	8000	8000	0
264	20230919	161700	59105670	8000	8000	8000	8000	0
265	20230919	161600	59105670	8000	8000	8000	8000	0
266	20230919	161500	59105670	8000	8000	8000	8000	0
267	20230919	161400	59105670	8000	8000	8000	8000	0
268	20230919	161300	59105670	8000	8000	8000	8000	0
269	20230919	161200	59105670	8000	8000	8000	8000	0
270	20230919	161100	59105670	8000	8000	8000	8000	0
271	20230919	161000	59105670	8000	8000	8000	8000	0
272	20230919	160900	59105670	8000	8000	8000	8000	205
273	20230919	160800	59105670	8000	8000	8000	8000	0
274	20230919	160700	59105670	8000	8000	8000	8000	0
275	20230919	160600	59105670	8000	8000	8000	8000	0
276	20230919	160500	59105670	8000	8000	8000	8000	0
277	20230919	160400	59105670	8000	8000	8000	8000	0
278	20230919	160300	59105670	8000	8000	8000	8000	0
279	20230919	160200	59105670	8000	8000	8000	8000	0
280	20230919	160100	59105670	8000	8000	8000	8000	0
281	20230919	160000	59105670	8000	8000	8000	8000	0
282	20230919	155900	59105670	8000	8000	8000	8000	0
283	20230919	155800	59105670	8000	8000	8000	8000	0
284	20230919	155700	59105670	8000	8000	8000	8000	0
285	20230919	155600	59105670	8000	8000	8000	8000	0
286	20230919	155500	59105670	8000	8000	8000	8000	0
287	20230919	155400	59105670	8000	8000	8000	8000	0
288	20230919	155300	59105670	8000	8000	8000	8000	0
289	20230919	155200	59105670	8000	8000	8000	8000	0
290	20230919	155100	59105670	8000	8000	8000	8000	0
291	20230919	155000	59105670	8000	8000	8000	8000	0
292	20230919	154900	59105670	8000	8000	8000	8000	0
293	20230919	154800	59105670	8000	8000	8000	8000	0
294	20230919	154700	59105670	8000	8000	8000	8000	0
295	20230919	154600	59105670	8000	8000	8000	8000	0
296	20230919	154500	59105670	8000	8000	8000	8000	0
297	20230919	154400	59105670	8000	8000	8000	8000	0
298	20230919	154300	59105670	8000	8000	8000	8000	0
299	20230919	154200	59105670	8000	8000	8000	8000	0
300	20230919	154100	59105670	8000	8000	8000	8000	0
301	20230919	154000	59105670	8000	8000	8000	8000	0
302	20230919	153900	59105670	8000	8000	8000	8000	205
303	20230919	153800	59105670	8000	8000	8000	8000	0
304	20230919	153700	59105670	8000	8000	8000	8000	0
305	20230919	153600	59105670	8000	8000	8000	8000	0
306	20230919	153500	59105670	8000	8000	8000	8000	0
307	20230919	153400	59105670	8000	8000	8000	8000	0
308	20230919	153300	59105670	8000	8000	8000	8000	0
309	20230919	153200	59105670	8000	8000	8000	8000	0
310	20230919	153100	59105670	8000	8000	8000	8000	0
311	20230919	153000	59105670	8000	8000	8000	8000	205
312	20230919	152900	57465670	8000	8000	8000	8000	0
313	20230919	152800	57465670	8000	8000	8000	8000	0
314	20230919	152700	57465670	8000	8000	8000	8000	0
315	20230919	152600	57465670	8000	8000	8000	8000	0
316	20230919	152500	57465670	8000	8000	8000	8000	0
317	20230919	152400	57465670	8000	8000	8000	8000	0
318	20230919	152300	57465670	8000	8000	8000	8000	0
319	20230919	152200	57465670	8000	8000	8000	8000	0
320	20230919	152100	57465670	8000	8000	8000	8000	0
321	20230919	152000	57465670	8000	8000	8000	8000	0
322	20230919	151900	57465670	8000	8000	8000	8000	0
323	20230919	151800	57465670	8000	8000	8000	8000	0
324	20230919	151700	57465670	8000	8000	8000	8000	0
325	20230919	151600	57465670	8000	8000	8000	8000	0
326	20230919	151500	57465670	8000	8000	8000	8000	0
327	20230919	151400	57465670	8000	8000	8000	8000	0
328	20230919	151300	57465670	8000	8000	8000	8000	0
329	20230919	151200	57465670	8000	8000	8000	8000	0
330	20230919	151100	57465670	8000	8000	8000	8000	0
331	20230919	151000	57465670	8000	8000	8000	8000	0
332	20230919	150900	57465670	8000	8000	8000	8000	0
333	20230919	150800	57465670	8000	8000	8000	8000	0
334	20230919	150700	57465670	8000	8000	8000	8000	16
335	20230919	150600	57337670	7990	7990	7990	7990	0
336	20230919	150500	57337670	7990	7990	7990	7990	0
337	20230919	150400	57337670	7990	7990	7990	7990	0
338	20230919	150300	57337670	7990	7990	7990	7990	0
339	20230919	150200	57337670	7990	7990	7990	7990	0
340	20230919	150100	57337670	7990	7990	7990	7990	1
341	20230919	150000	57329680	7990	7990	7990	7990	0
342	20230919	145900	57329680	7990	7990	7990	7990	0
343	20230919	145800	57329680	7990	7990	7990	7990	0
344	20230919	145700	57329680	7990	7990	7990	7990	0
345	20230919	145600	57329680	7990	7990	7990	7990	0
346	20230919	145500	57329680	7990	7990	7990	7990	0
347	20230919	145400	57329680	7990	7990	7990	7990	0
348	20230919	145300	57329680	7990	7990	7990	7990	0
349	20230919	145200	57329680	7990	7990	7990	7990	0
350	20230919	145100	57329680	7990	7990	7990	7990	1
351	20230919	145000	57321690	7990	7990	7990	7990	0
352	20230919	144900	57321690	7990	7990	7990	7990	0
353	20230919	144800	57321690	7990	7990	7990	7990	0
354	20230919	144700	57321690	7990	7990	7990	7990	12
355	20230919	144600	57225810	7990	7990	7990	7990	10
356	20230919	144500	57145910	7990	8000	8000	7990	128
357	20230919	144400	56122190	7990	8000	8000	7990	105
358	20230919	144300	55283190	8000	8000	8000	8000	0
359	20230919	144200	55283190	8000	8000	8000	8000	0
360	20230919	144100	55283190	8000	8000	8000	8000	0
361	20230919	144000	55283190	8000	8000	8000	8000	0
362	20230919	143900	55283190	8000	8000	8000	8000	1
363	20230919	143800	55275190	8000	8000	8000	8000	0
364	20230919	143700	55275190	8000	8000	8000	8000	0
365	20230919	143600	55275190	8000	8000	8000	8000	0
366	20230919	143500	55275190	8000	8000	8000	8000	0
367	20230919	143400	55275190	8000	8000	8000	8000	0
368	20230919	143300	55275190	8000	8000	8000	8000	0
369	20230919	143200	55275190	8000	8000	8000	8000	0
370	20230919	143100	55275190	8000	8000	8000	8000	0
371	20230919	143000	55275190	8000	8000	8000	8000	0
372	20230919	142900	55275190	8000	8000	8000	8000	0
373	20230919	142800	55275190	8000	7990	8000	7990	5
374	20230919	142700	55235210	7990	7990	7990	7990	0
375	20230919	142600	55235210	7990	7990	7990	7990	0
376	20230919	142500	55235210	7990	7990	7990	7990	0
377	20230919	142400	55235210	7990	7990	7990	7990	50
378	20230919	142300	54835710	8000	8000	8000	8000	0
379	20230919	142200	54835710	8000	8000	8000	8000	99
380	20230919	142100	54043710	8000	8000	8000	8000	1
381	20230919	142000	54035710	8000	8000	8000	8000	0
382	20230919	141900	54035710	8000	8000	8000	8000	0
383	20230919	141800	54035710	8000	8000	8000	8000	125
384	20230919	141700	53035710	7990	7990	7990	7990	0
385	20230919	141600	53035710	7990	7990	7990	7990	10
386	20230919	141500	52955810	7980	7980	7980	7980	0
387	20230919	141400	52955810	7980	7980	7980	7980	0
388	20230919	141300	52955810	7980	7980	7980	7980	5
389	20230919	141200	52915910	7980	7980	7980	7980	0
390	20230919	141100	52915910	7980	7980	7980	7980	0
391	20230919	141000	52915910	7980	7980	7980	7980	0
392	20230919	140900	52915910	7980	7980	7980	7980	32
393	20230919	140800	52660550	7980	7980	7980	7980	30
394	20230919	140700	52421150	7980	7980	7980	7980	0
395	20230919	140600	52421150	7980	7980	7980	7980	0
396	20230919	140500	52421150	7980	7980	7980	7980	0
397	20230919	140400	52421150	7980	7980	7980	7980	0
398	20230919	140300	52421150	7980	7980	7980	7980	0
399	20230919	140200	52421150	7980	7980	7980	7980	0
400	20230919	140100	52421150	7980	7980	7980	7980	0
401	20230919	140000	52421150	7980	7980	7980	7980	0
402	20230919	135900	52421150	7980	7980	7980	7980	0
403	20230919	135800	52421150	7980	7980	7980	7980	1
404	20230919	135700	52413170	7980	7980	7980	7980	9
405	20230919	135600	52341350	7980	7980	7980	7980	1
406	20230919	135500	52333370	7970	7970	7970	7970	0
407	20230919	135400	52333370	7970	7970	7970	7970	0
408	20230919	135300	52333370	7970	7970	7970	7970	0
409	20230919	135200	52333370	7970	7970	7970	7970	0
410	20230919	135100	52333370	7970	7970	7970	7970	4
411	20230919	135000	52301490	7980	7980	7980	7980	264
412	20230919	134900	50194770	7980	7980	7980	7980	0
413	20230919	134800	50194770	7980	7980	7980	7980	0
414	20230919	134700	50194770	7980	7980	7980	7980	0
415	20230919	134600	50194770	7980	7980	7980	7980	0
416	20230919	134500	50194770	7980	7980	7980	7980	0
417	20230919	134400	50194770	7980	7980	7980	7980	0
418	20230919	134300	50194770	7980	7980	7980	7980	0
419	20230919	134200	50194770	7980	7980	7980	7980	0
420	20230919	134100	50194770	7980	7980	7980	7980	0
421	20230919	134000	50194770	7980	7980	7980	7980	0
422	20230919	133900	50194770	7980	7980	7980	7980	0
423	20230919	133800	50194770	7980	7980	7980	7980	0
424	20230919	133700	50194770	7980	7980	7980	7980	0
425	20230919	133600	50194770	7980	7980	7980	7980	0
426	20230919	133500	50194770	7980	7980	7980	7980	4
427	20230919	133400	50162850	7970	7970	7970	7970	0
428	20230919	133300	50162850	7970	7970	7970	7970	0
429	20230919	133200	50162850	7970	7970	7970	7970	31
430	20230919	133100	49915780	7970	7970	7970	7970	22
431	20230919	133000	49740440	7970	7970	7970	7970	41
432	20230919	132900	49413670	7970	7960	7970	7960	413
433	20230919	132800	46126140	7970	7970	7970	7970	0
434	20230919	132700	46126140	7970	7970	7970	7970	0
435	20230919	132600	46126140	7970	7970	7970	7970	1
436	20230919	132500	46118170	7970	7970	7970	7970	1
437	20230919	132400	46110200	7970	7970	7970	7970	0
438	20230919	132300	46110200	7970	7970	7970	7970	0
439	20230919	132200	46110200	7970	7970	7970	7970	0
440	20230919	132100	46110200	7970	7970	7970	7970	0
441	20230919	132000	46110200	7970	7970	7970	7970	0
442	20230919	131900	46110200	7970	7970	7970	7970	0
443	20230919	131800	46110200	7970	7970	7970	7970	0
444	20230919	131700	46110200	7970	7970	7970	7970	0
445	20230919	131600	46110200	7970	7970	7970	7970	2
446	20230919	131500	46094260	7980	7980	7980	7980	0
447	20230919	131400	46094260	7980	7980	7980	7980	3
448	20230919	131300	46070320	7960	7960	7960	7960	0
449	20230919	131200	46070320	7960	7960	7960	7960	0
450	20230919	131100	46070320	7960	7960	7960	7960	0
451	20230919	131000	46070320	7960	7960	7960	7960	0
452	20230919	130900	46070320	7960	7960	7960	7960	0
453	20230919	130800	46070320	7960	7960	7960	7960	0
454	20230919	130700	46070320	7960	7970	7970	7960	500
455	20230919	130600	42090220	7980	7980	7980	7980	0
456	20230919	130500	42090220	7980	7980	7980	7980	9
457	20230919	130400	42018400	7980	7980	7980	7980	0
458	20230919	130300	42018400	7980	7980	7980	7980	0
459	20230919	130200	42018400	7980	7980	7980	7980	0
460	20230919	130100	42018400	7980	7980	7980	7980	50
461	20230919	130000	41619400	7980	7980	7980	7970	21
462	20230919	125900	41451830	7980	7980	7980	7980	0
463	20230919	125800	41451830	7980	7980	7980	7980	11
464	20230919	125700	41364050	7980	7980	7980	7980	73
465	20230919	125600	40781510	7980	7980	7980	7980	0
466	20230919	125500	40781510	7980	7980	7980	7980	70
467	20230919	125400	40222910	7980	7980	7980	7980	1
468	20230919	125300	40214930	7970	7970	7970	7970	1
469	20230919	125200	40206960	7970	7970	7970	7970	0
470	20230919	125100	40206960	7970	7970	7970	7970	0
471	20230919	125000	40206960	7970	7970	7970	7970	0
472	20230919	124900	40206960	7970	7970	7970	7970	0
473	20230919	124800	40206960	7970	7970	7970	7970	11
474	20230919	124700	40119290	7980	7980	7980	7980	0
475	20230919	124600	40119290	7980	7980	7980	7980	0
476	20230919	124500	40119290	7980	7980	7980	7980	0
477	20230919	124400	40119290	7980	7980	7980	7980	0
478	20230919	124300	40119290	7980	7980	7980	7980	1
479	20230919	124200	40111310	7970	7970	7970	7970	0
480	20230919	124100	40111310	7970	7970	7970	7970	0
481	20230919	124000	40111310	7970	7970	7970	7970	0
482	20230919	123900	40111310	7970	7970	7970	7970	0
483	20230919	123800	40111310	7970	7970	7970	7970	0
484	20230919	123700	40111310	7970	7970	7970	7970	3
485	20230919	123600	40087400	7960	7960	7960	7960	0
486	20230919	123500	40087400	7960	7960	7960	7960	1
487	20230919	123400	40079440	7960	7960	7960	7960	0
488	20230919	123300	40079440	7960	7960	7960	7960	0
489	20230919	123200	40079440	7960	7970	7970	7960	47
490	20230919	123100	39705300	7970	7970	7970	7970	1
491	20230919	123000	39697330	7970	7970	7970	7970	126
492	20230919	122900	38693110	7970	7970	7970	7970	1
493	20230919	122800	38685140	7970	7970	7970	7970	0
494	20230919	122700	38685140	7970	7970	7970	7970	0
495	20230919	122600	38685140	7970	7970	7970	7970	0
496	20230919	122500	38685140	7970	7970	7970	7970	10
497	20230919	122400	38605440	7970	7970	7970	7970	0
498	20230919	122300	38605440	7970	7970	7970	7970	2
499	20230919	122200	38589500	7970	7970	7970	7970	1
500	20230919	122100	38581530	7970	7970	7970	7970	0
501	20230919	122000	38581530	7970	7970	7970	7970	1
502	20230919	121900	38573560	7970	7970	7970	7970	2
503	20230919	121800	38557620	7970	7970	7970	7970	4
504	20230919	121700	38525740	7970	7970	7970	7970	0
505	20230919	121600	38525740	7970	7970	7970	7970	3
506	20230919	121500	38501830	7970	7970	7970	7970	0
507	20230919	121400	38501830	7970	7970	7970	7970	0
508	20230919	121300	38501830	7970	7970	7970	7970	0
509	20230919	121200	38501830	7970	7970	7970	7970	1
510	20230919	121100	38493860	7970	7970	7970	7970	0
511	20230919	121000	38493860	7970	7970	7970	7970	0
512	20230919	120900	38493860	7970	7970	7970	7970	0
513	20230919	120800	38493860	7970	7970	7970	7970	0
514	20230919	120700	38493860	7970	7970	7970	7970	0
515	20230919	120600	38493860	7970	7960	7970	7960	12
516	20230919	120500	38398330	7970	7970	7970	7970	5
517	20230919	120400	38358480	7970	7970	7970	7970	0
518	20230919	120300	38358480	7970	7970	7970	7970	0
519	20230919	120200	38358480	7970	7970	7970	7970	0
520	20230919	120100	38358480	7970	7970	7970	7970	0
521	20230919	120000	38358480	7970	7970	7970	7970	0
522	20230919	115900	38358480	7970	7970	7970	7970	0
523	20230919	115800	38358480	7970	7970	7970	7970	0
524	20230919	115700	38358480	7970	7970	7970	7970	1
525	20230919	115600	38350510	7970	7970	7970	7970	2
526	20230919	115500	38334570	7960	7960	7960	7960	1
527	20230919	115400	38326610	7970	7970	7970	7970	20
528	20230919	115300	38167210	7970	7970	7970	7970	0
529	20230919	115200	38167210	7970	7970	7970	7970	20
530	20230919	115100	38007810	7970	7970	7970	7970	937
531	20230919	115000	30539920	7980	7980	7980	7980	0
532	20230919	114900	30539920	7980	7980	7980	7980	0
533	20230919	114800	30539920	7980	7980	7980	7980	0
534	20230919	114700	30539920	7980	7980	7980	7980	0
535	20230919	114600	30539920	7980	7980	7980	7980	0
536	20230919	114500	30539920	7980	7980	7980	7980	1
537	20230919	114400	30531940	7970	7970	7970	7970	0
538	20230919	114300	30531940	7970	7970	7970	7970	0
539	20230919	114200	30531940	7970	7970	7970	7970	0
540	20230919	114100	30531940	7970	7970	7970	7970	0
541	20230919	114000	30531940	7970	7970	7970	7970	0
542	20230919	113900	30531940	7970	7970	7970	7970	100
543	20230919	113800	29734940	7980	7980	7980	7980	0
544	20230919	113700	29734940	7980	7980	7980	7980	0
545	20230919	113600	29734940	7980	7980	7980	7980	0
546	20230919	113500	29734940	7980	7980	7980	7980	0
547	20230919	113400	29734940	7980	7980	7980	7980	0
548	20230919	113300	29734940	7980	7980	7980	7980	0
549	20230919	113200	29734940	7980	7980	7980	7980	0
550	20230919	113100	29734940	7980	7980	7980	7980	0
551	20230919	113000	29734940	7980	7980	7980	7980	0
552	20230919	112900	29734940	7980	7980	7980	7980	0
553	20230919	112800	29734940	7980	7980	7980	7980	0
554	20230919	112700	29734940	7980	7980	7980	7980	17
555	20230919	112600	29599280	7980	7980	7980	7980	0
556	20230919	112500	29599280	7980	7980	7980	7980	0
557	20230919	112400	29599280	7980	7980	7980	7980	10
558	20230919	112300	29519480	7980	7980	7980	7980	0
559	20230919	112200	29519480	7980	7980	7980	7980	249
560	20230919	112100	27532460	7980	7980	7980	7980	1
561	20230919	112000	27524480	7990	7990	7990	7990	0
562	20230919	111900	27524480	7990	7990	7990	7990	0
563	20230919	111800	27524480	7990	7990	7990	7990	0
564	20230919	111700	27524480	7990	7990	7990	7990	0
565	20230919	111600	27524480	7990	7990	7990	7990	2
566	20230919	111500	27508500	7980	7980	7980	7980	0
567	20230919	111400	27508500	7980	7980	7980	7980	0
568	20230919	111300	27508500	7980	7980	7980	7980	0
569	20230919	111200	27508500	7980	7980	7980	7980	0
570	20230919	111100	27508500	7980	7980	7980	7980	0
571	20230919	111000	27508500	7980	7980	7980	7980	0
572	20230919	110900	27508500	7980	7980	7980	7980	0
573	20230919	110800	27508500	7980	7980	7980	7980	0
574	20230919	110700	27508500	7980	7980	7980	7980	0
575	20230919	110600	27508500	7980	7980	7980	7980	0
576	20230919	110500	27508500	7980	7980	7980	7980	0
577	20230919	110400	27508500	7980	7980	7980	7980	0
578	20230919	110300	27508500	7980	7980	7980	7980	0
579	20230919	110200	27508500	7980	7980	7980	7980	5
580	20230919	110100	27468600	7980	7980	7980	7980	600
581	20230919	110000	22680600	7990	7990	7990	7990	0
582	20230919	105900	22680600	7990	7990	7990	7990	0
583	20230919	105800	22680600	7990	7990	7990	7990	0
584	20230919	105700	22680600	7990	7990	7990	7990	0
585	20230919	105600	22680600	7990	7990	7990	7990	0
586	20230919	105500	22680600	7990	7980	7990	7980	18
587	20230919	105400	22536910	7990	7990	7990	7990	10
588	20230919	105300	22457010	7990	7990	7990	7990	0
589	20230919	105200	22457010	7990	7990	7990	7990	100
590	20230919	105100	21658010	7990	7990	7990	7990	0
591	20230919	105000	21658010	7990	7990	7990	7990	0
592	20230919	104900	21658010	7990	7990	7990	7990	0
593	20230919	104800	21658010	7990	7990	7990	7990	0
594	20230919	104700	21658010	7990	7990	7990	7990	0
595	20230919	104600	21658010	7990	7990	7990	7990	0
596	20230919	104500	21658010	7990	7990	7990	7990	0
597	20230919	104400	21658010	7990	7990	7990	7990	0
598	20230919	104300	21658010	7990	7990	7990	7990	0
599	20230919	104200	21658010	7990	7990	7990	7990	0
600	20230919	104100	21658010	7990	7990	7990	7990	0
601	20230919	104000	21658010	7990	7990	7990	7990	0
602	20230919	103900	21658010	7990	7990	7990	7990	0
603	20230919	103800	21658010	7990	7990	7990	7990	0
604	20230919	103700	21658010	7990	7990	7990	7990	0
605	20230919	103600	21658010	7990	7990	7990	7990	665
606	20230919	103500	16344660	7990	7990	7990	7990	0
607	20230919	103400	16344660	7990	8010	8010	7990	47
608	20230919	103300	15968980	8010	8010	8010	8010	1
609	20230919	103200	15960970	8000	8000	8000	8000	0
610	20230919	103100	15960970	8000	8000	8000	8000	87
611	20230919	103000	15264970	8010	8010	8010	8010	0
612	20230919	102900	15264970	8010	8010	8010	8010	1
613	20230919	102800	15256960	8010	8010	8010	8010	0
614	20230919	102700	15256960	8010	8010	8010	8010	0
615	20230919	102600	15256960	8010	8010	8010	8010	0
616	20230919	102500	15256960	8010	8010	8010	8010	0
617	20230919	102400	15256960	8010	8010	8010	8010	67
618	20230919	102300	14720290	8010	8010	8010	8010	0
619	20230919	102200	14720290	8010	8010	8010	8010	0
620	20230919	102100	14720290	8010	8010	8010	8010	0
621	20230919	102000	14720290	8010	8010	8010	8010	0
622	20230919	101900	14720290	8010	8010	8010	8010	0
623	20230919	101800	14720290	8010	8010	8010	8010	106
624	20230919	101700	13871230	8020	8020	8020	8020	0
625	20230919	101600	13871230	8020	8020	8020	8020	1
626	20230919	101500	13863210	8020	8020	8020	8020	0
627	20230919	101400	13863210	8020	8020	8020	8020	0
628	20230919	101300	13863210	8020	8020	8020	8020	3
629	20230919	101200	13839150	8010	8010	8010	8010	0
630	20230919	101100	13839150	8010	8010	8010	8010	29
631	20230919	101000	13606860	8010	8010	8010	8010	243
632	20230919	100900	11660430	8010	8010	8010	8010	0
633	20230919	100800	11660430	8010	8010	8010	8010	0
634	20230919	100700	11660430	8010	8010	8010	8010	0
635	20230919	100600	11660430	8010	8010	8010	8010	0
636	20230919	100500	11660430	8010	8010	8010	8010	1
637	20230919	100400	11652420	8000	8000	8000	8000	10
638	20230919	100300	11572420	8000	8000	8000	8000	0
639	20230919	100200	11572420	8000	8000	8000	8000	0
640	20230919	100100	11572420	8000	8000	8000	8000	0
641	20230919	100000	11572420	8000	8000	8000	8000	0
642	20230919	095900	11572420	8000	8000	8000	8000	0
643	20230919	095800	11572420	8000	8000	8000	8000	10
644	20230919	095700	11492420	8010	8010	8010	8010	0
645	20230919	095600	11492420	8010	8010	8010	8010	0
646	20230919	095500	11492420	8010	8000	8010	8000	2
647	20230919	095400	11476410	8000	8000	8000	8000	0
648	20230919	095300	11476410	8000	8000	8000	8000	0
649	20230919	095200	11476410	8000	8000	8000	8000	0
650	20230919	095100	11476410	8000	8000	8000	8000	0
651	20230919	095000	11476410	8000	8000	8000	8000	0
652	20230919	094900	11476410	8000	8000	8000	8000	0
653	20230919	094800	11476410	8000	8010	8010	8000	2
654	20230919	094700	11460400	8010	8010	8010	8010	0
655	20230919	094600	11460400	8010	8010	8010	8010	0
656	20230919	094500	11460400	8010	8010	8010	8010	0
657	20230919	094400	11460400	8010	8010	8010	8010	0
658	20230919	094300	11460400	8010	8010	8010	8010	1
659	20230919	094200	11452390	8010	8010	8010	8010	1
660	20230919	094100	11444380	8010	8010	8010	8010	0
661	20230919	094000	11444380	8010	8010	8010	8010	0
662	20230919	093900	11444380	8010	8010	8010	8010	0
663	20230919	093800	11444380	8010	8010	8010	8010	0
664	20230919	093700	11444380	8010	8010	8010	8010	498
665	20230919	093600	7455400	8010	8010	8010	8010	0
666	20230919	093500	7455400	8010	8010	8010	8010	0
667	20230919	093400	7455400	8010	8010	8010	8010	0
668	20230919	093300	7455400	8010	8010	8010	8010	1
669	20230919	093200	7447390	8010	8010	8010	8010	2
670	20230919	093100	7431370	8000	8000	8000	8000	0
671	20230919	093000	7431370	8000	8000	8000	8000	1
672	20230919	092900	7423370	8010	8010	8010	8010	0
673	20230919	092800	7423370	8010	8010	8010	8010	0
674	20230919	092700	7423370	8010	8010	8010	8010	0
675	20230919	092600	7423370	8010	8010	8010	8010	0
676	20230919	092500	7423370	8010	8010	8010	8010	4
677	20230919	092400	7391330	8010	8010	8010	8010	0
678	20230919	092300	7391330	8010	8010	8010	8010	5
679	20230919	092200	7351280	8010	8010	8010	8010	4
680	20230919	092100	7319240	8010	8010	8010	8010	0
681	20230919	092000	7319240	8010	8010	8010	8010	0
682	20230919	091900	7319240	8010	8010	8010	8010	0
683	20230919	091800	7319240	8010	8010	8010	8010	0
684	20230919	091700	7319240	8010	8010	8010	8010	0
685	20230919	091600	7319240	8010	8010	8010	8010	0
686	20230919	091500	7319240	8010	8010	8010	8010	0
687	20230919	091400	7319240	8010	8010	8010	8010	0
688	20230919	091300	7319240	8010	8010	8010	8010	0
689	20230919	091200	7319240	8010	7990	8010	7990	7
690	20230919	091100	7263230	7980	7980	7980	7980	0
691	20230919	091000	7263230	7980	7980	7980	7980	201
692	20230919	090900	5659250	7980	7980	7980	7980	23
693	20230919	090800	5475710	7980	7980	7980	7980	0
694	20230919	090700	5475710	7980	7980	7980	7980	1
695	20230919	090600	5467730	7980	7970	7980	7970	201
696	20230919	090500	3864910	7970	7970	7970	7970	8
697	20230919	090400	3801150	7970	7970	7970	7970	0
698	20230919	090300	3801150	7970	7970	7970	7970	0
699	20230919	090200	3801150	7970	7960	7980	7950	246
700	20230919	090100	1841870	7970	7980	7980	7970	198
701	20230919	090000	263310	7970	7980	7980	7970	33