KissMeData/339770/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	204100	116092440	7990	7990	7990	7990	744
3	20230921	204000	116092440	7990	7990	7990	7990	0
4	20230921	203900	116092440	7990	7990	7990	7990	0
5	20230921	203800	116092440	7990	7990	7990	7990	0
6	20230921	203700	116092440	7990	7990	7990	7990	0
7	20230921	203600	116092440	7990	7990	7990	7990	0
8	20230921	203500	116092440	7990	7990	7990	7990	0
9	20230921	203400	116092440	7990	7990	7990	7990	0
10	20230921	203300	116092440	7990	7990	7990	7990	0
11	20230921	203200	116092440	7990	7990	7990	7990	0
12	20230921	203100	116092440	7990	7990	7990	7990	0
13	20230921	203000	116092440	7990	7990	7990	7990	0
14	20230921	202900	116092440	7990	7990	7990	7990	0
15	20230921	202800	116092440	7990	7990	7990	7990	0
16	20230921	202700	116092440	7990	7990	7990	7990	0
17	20230921	202600	116092440	7990	7990	7990	7990	0
18	20230921	202500	116092440	7990	7990	7990	7990	0
19	20230921	202400	116092440	7990	7990	7990	7990	0
20	20230921	202300	116092440	7990	7990	7990	7990	0
21	20230921	202200	116092440	7990	7990	7990	7990	0
22	20230921	202100	116092440	7990	7990	7990	7990	0
23	20230921	202000	116092440	7990	7990	7990	7990	0
24	20230921	201900	116092440	7990	7990	7990	7990	0
25	20230921	201800	116092440	7990	7990	7990	7990	0
26	20230921	201700	116092440	7990	7990	7990	7990	0
27	20230921	201600	116092440	7990	7990	7990	7990	0
28	20230921	201500	116092440	7990	7990	7990	7990	0
29	20230921	201400	116092440	7990	7990	7990	7990	0
30	20230921	201300	116092440	7990	7990	7990	7990	0
31	20230921	201200	116092440	7990	7990	7990	7990	0
32	20230921	201100	116092440	7990	7990	7990	7990	744
33	20230921	201000	116092440	7990	7990	7990	7990	0
34	20230921	200900	116092440	7990	7990	7990	7990	0
35	20230921	200800	116092440	7990	7990	7990	7990	0
36	20230921	200700	116092440	7990	7990	7990	7990	0
37	20230921	200600	116092440	7990	7990	7990	7990	0
38	20230921	200500	116092440	7990	7990	7990	7990	0
39	20230921	200400	116092440	7990	7990	7990	7990	0
40	20230921	200300	116092440	7990	7990	7990	7990	0
41	20230921	200200	116092440	7990	7990	7990	7990	0
42	20230921	200100	116092440	7990	7990	7990	7990	0
43	20230921	200000	116092440	7990	7990	7990	7990	0
44	20230921	195900	116092440	7990	7990	7990	7990	0
45	20230921	195800	116092440	7990	7990	7990	7990	0
46	20230921	195700	116092440	7990	7990	7990	7990	0
47	20230921	195600	116092440	7990	7990	7990	7990	0
48	20230921	195500	116092440	7990	7990	7990	7990	0
49	20230921	195400	116092440	7990	7990	7990	7990	0
50	20230921	195300	116092440	7990	7990	7990	7990	0
51	20230921	195200	116092440	7990	7990	7990	7990	0
52	20230921	195100	116092440	7990	7990	7990	7990	0
53	20230921	195000	116092440	7990	7990	7990	7990	0
54	20230921	194900	116092440	7990	7990	7990	7990	0
55	20230921	194800	116092440	7990	7990	7990	7990	0
56	20230921	194700	116092440	7990	7990	7990	7990	0
57	20230921	194600	116092440	7990	7990	7990	7990	0
58	20230921	194500	116092440	7990	7990	7990	7990	0
59	20230921	194400	116092440	7990	7990	7990	7990	0
60	20230921	194300	116092440	7990	7990	7990	7990	0
61	20230921	194200	116092440	7990	7990	7990	7990	0
62	20230921	194100	116092440	7990	7990	7990	7990	744
63	20230921	194000	116092440	7990	7990	7990	7990	0
64	20230921	193900	116092440	7990	7990	7990	7990	0
65	20230921	193800	116092440	7990	7990	7990	7990	0
66	20230921	193700	116092440	7990	7990	7990	7990	0
67	20230921	193600	116092440	7990	7990	7990	7990	0
68	20230921	193500	116092440	7990	7990	7990	7990	0
69	20230921	193400	116092440	7990	7990	7990	7990	0
70	20230921	193300	116092440	7990	7990	7990	7990	0
71	20230921	193200	116092440	7990	7990	7990	7990	0
72	20230921	193100	116092440	7990	7990	7990	7990	0
73	20230921	193000	116092440	7990	7990	7990	7990	0
74	20230921	192900	116092440	7990	7990	7990	7990	0
75	20230921	192800	116092440	7990	7990	7990	7990	0
76	20230921	192700	116092440	7990	7990	7990	7990	0
77	20230921	192600	116092440	7990	7990	7990	7990	0
78	20230921	192500	116092440	7990	7990	7990	7990	0
79	20230921	192400	116092440	7990	7990	7990	7990	0
80	20230921	192300	116092440	7990	7990	7990	7990	0
81	20230921	192200	116092440	7990	7990	7990	7990	0
82	20230921	192100	116092440	7990	7990	7990	7990	0
83	20230921	192000	116092440	7990	7990	7990	7990	0
84	20230921	191900	116092440	7990	7990	7990	7990	0
85	20230921	191800	116092440	7990	7990	7990	7990	0
86	20230921	191700	116092440	7990	7990	7990	7990	0
87	20230921	191600	116092440	7990	7990	7990	7990	0
88	20230921	191500	116092440	7990	7990	7990	7990	0
89	20230921	191400	116092440	7990	7990	7990	7990	0
90	20230921	191300	116092440	7990	7990	7990	7990	0
91	20230921	191200	116092440	7990	7990	7990	7990	0
92	20230921	191100	116092440	7990	7990	7990	7990	744
93	20230921	191000	116092440	7990	7990	7990	7990	0
94	20230921	190900	116092440	7990	7990	7990	7990	0
95	20230921	190800	116092440	7990	7990	7990	7990	0
96	20230921	190700	116092440	7990	7990	7990	7990	0
97	20230921	190600	116092440	7990	7990	7990	7990	0
98	20230921	190500	116092440	7990	7990	7990	7990	0
99	20230921	190400	116092440	7990	7990	7990	7990	0
100	20230921	190300	116092440	7990	7990	7990	7990	0
101	20230921	190200	116092440	7990	7990	7990	7990	0
102	20230921	190100	116092440	7990	7990	7990	7990	0
103	20230921	190000	116092440	7990	7990	7990	7990	0
104	20230921	185900	116092440	7990	7990	7990	7990	0
105	20230921	185800	116092440	7990	7990	7990	7990	0
106	20230921	185700	116092440	7990	7990	7990	7990	0
107	20230921	185600	116092440	7990	7990	7990	7990	0
108	20230921	185500	116092440	7990	7990	7990	7990	0
109	20230921	185400	116092440	7990	7990	7990	7990	0
110	20230921	185300	116092440	7990	7990	7990	7990	0
111	20230921	185200	116092440	7990	7990	7990	7990	0
112	20230921	185100	116092440	7990	7990	7990	7990	0
113	20230921	185000	116092440	7990	7990	7990	7990	0
114	20230921	184900	116092440	7990	7990	7990	7990	0
115	20230921	184800	116092440	7990	7990	7990	7990	0
116	20230921	184700	116092440	7990	7990	7990	7990	0
117	20230921	184600	116092440	7990	7990	7990	7990	0
118	20230921	184500	116092440	7990	7990	7990	7990	0
119	20230921	184400	116092440	7990	7990	7990	7990	0
120	20230921	184300	116092440	7990	7990	7990	7990	0
121	20230921	184200	116092440	7990	7990	7990	7990	0
122	20230921	184100	116092440	7990	7990	7990	7990	744
123	20230921	184000	116092440	7990	7990	7990	7990	0
124	20230921	183900	116092440	7990	7990	7990	7990	0
125	20230921	183800	116092440	7990	7990	7990	7990	0
126	20230921	183700	116092440	7990	7990	7990	7990	0
127	20230921	183600	116092440	7990	7990	7990	7990	0
128	20230921	183500	116092440	7990	7990	7990	7990	0
129	20230921	183400	116092440	7990	7990	7990	7990	0
130	20230921	183300	116092440	7990	7990	7990	7990	0
131	20230921	183200	116092440	7990	7990	7990	7990	0
132	20230921	183100	116092440	7990	7990	7990	7990	0
133	20230921	183000	116092440	7990	7990	7990	7990	0
134	20230921	182900	116092440	7990	7990	7990	7990	0
135	20230921	182800	116092440	7990	7990	7990	7990	0
136	20230921	182700	116092440	7990	7990	7990	7990	0
137	20230921	182600	116092440	7990	7990	7990	7990	0
138	20230921	182500	116092440	7990	7990	7990	7990	0
139	20230921	182400	116092440	7990	7990	7990	7990	0
140	20230921	182300	116092440	7990	7990	7990	7990	0
141	20230921	182200	116092440	7990	7990	7990	7990	0
142	20230921	182100	116092440	7990	7990	7990	7990	0
143	20230921	182000	116092440	7990	7990	7990	7990	0
144	20230921	181900	116092440	7990	7990	7990	7990	0
145	20230921	181800	116092440	7990	7990	7990	7990	0
146	20230921	181700	116092440	7990	7990	7990	7990	0
147	20230921	181600	116092440	7990	7990	7990	7990	0
148	20230921	181500	116092440	7990	7990	7990	7990	0
149	20230921	181400	116092440	7990	7990	7990	7990	0
150	20230921	181300	116092440	7990	7990	7990	7990	0
151	20230921	181200	116092440	7990	7990	7990	7990	0
152	20230921	181100	116092440	7990	7990	7990	7990	744
153	20230921	181000	116092440	7990	7990	7990	7990	0
154	20230921	180900	116092440	7990	7990	7990	7990	0
155	20230921	180800	116092440	7990	7990	7990	7990	0
156	20230921	180700	116092440	7990	7990	7990	7990	0
157	20230921	180600	116092440	7990	7990	7990	7990	0
158	20230921	180500	116092440	7990	7990	7990	7990	0
159	20230921	180400	116092440	7990	7990	7990	7990	0
160	20230921	180300	116092440	7990	7990	7990	7990	0
161	20230921	180200	116092440	7990	7990	7990	7990	0
162	20230921	180100	116092440	7990	7990	7990	7990	0
163	20230921	180000	116092440	7990	7990	7990	7990	0
164	20230921	175900	116092440	7990	7990	7990	7990	0
165	20230921	175800	116092440	7990	7990	7990	7990	0
166	20230921	175700	116092440	7990	7990	7990	7990	0
167	20230921	175600	116092440	7990	7990	7990	7990	0
168	20230921	175500	116092440	7990	7990	7990	7990	0
169	20230921	175400	116092440	7990	7990	7990	7990	0
170	20230921	175300	116092440	7990	7990	7990	7990	0
171	20230921	175200	116092440	7990	7990	7990	7990	0
172	20230921	175100	116092440	7990	7990	7990	7990	0
173	20230921	175000	116092440	7990	7990	7990	7990	0
174	20230921	174900	116092440	7990	7990	7990	7990	0
175	20230921	174800	116092440	7990	7990	7990	7990	0
176	20230921	174700	116092440	7990	7990	7990	7990	0
177	20230921	174600	116092440	7990	7990	7990	7990	0
178	20230921	174500	116092440	7990	7990	7990	7990	0
179	20230921	174400	116092440	7990	7990	7990	7990	0
180	20230921	174300	116092440	7990	7990	7990	7990	0
181	20230921	174200	116092440	7990	7990	7990	7990	0
182	20230921	174100	116092440	7990	7990	7990	7990	744
183	20230921	174000	116092440	7990	7990	7990	7990	0
184	20230921	173900	116092440	7990	7990	7990	7990	0
185	20230921	173800	116092440	7990	7990	7990	7990	0
186	20230921	173700	116092440	7990	7990	7990	7990	0
187	20230921	173600	116092440	7990	7990	7990	7990	0
188	20230921	173500	116092440	7990	7990	7990	7990	0
189	20230921	173400	116092440	7990	7990	7990	7990	0
190	20230921	173300	116092440	7990	7990	7990	7990	0
191	20230921	173200	116092440	7990	7990	7990	7990	0
192	20230921	173100	116092440	7990	7990	7990	7990	0
193	20230921	173000	116092440	7990	7990	7990	7990	0
194	20230921	172900	116092440	7990	7990	7990	7990	0
195	20230921	172800	116092440	7990	7990	7990	7990	0
196	20230921	172700	116092440	7990	7990	7990	7990	0
197	20230921	172600	116092440	7990	7990	7990	7990	0
198	20230921	172500	116092440	7990	7990	7990	7990	0
199	20230921	172400	116092440	7990	7990	7990	7990	0
200	20230921	172300	116092440	7990	7990	7990	7990	0
201	20230921	172200	116092440	7990	7990	7990	7990	0
202	20230921	172100	116092440	7990	7990	7990	7990	0
203	20230921	172000	116092440	7990	7990	7990	7990	0
204	20230921	171900	116092440	7990	7990	7990	7990	0
205	20230921	171800	116092440	7990	7990	7990	7990	0
206	20230921	171700	116092440	7990	7990	7990	7990	0
207	20230921	171600	116092440	7990	7990	7990	7990	0
208	20230921	171500	116092440	7990	7990	7990	7990	0
209	20230921	171400	116092440	7990	7990	7990	7990	0
210	20230921	171300	116092440	7990	7990	7990	7990	0
211	20230921	171200	116092440	7990	7990	7990	7990	0
212	20230921	171100	116092440	7990	7990	7990	7990	744
213	20230921	171000	116092440	7990	7990	7990	7990	0
214	20230921	170900	116092440	7990	7990	7990	7990	0
215	20230921	170800	116092440	7990	7990	7990	7990	0
216	20230921	170700	116092440	7990	7990	7990	7990	0
217	20230921	170600	116092440	7990	7990	7990	7990	0
218	20230921	170500	116092440	7990	7990	7990	7990	0
219	20230921	170400	116092440	7990	7990	7990	7990	0
220	20230921	170300	116092440	7990	7990	7990	7990	0
221	20230921	170200	116092440	7990	7990	7990	7990	0
222	20230921	170100	116092440	7990	7990	7990	7990	0
223	20230921	170000	116092440	7990	7990	7990	7990	0
224	20230921	165900	116092440	7990	7990	7990	7990	0
225	20230921	165800	116092440	7990	7990	7990	7990	0
226	20230921	165700	116092440	7990	7990	7990	7990	0
227	20230921	165600	116092440	7990	7990	7990	7990	0
228	20230921	165500	116092440	7990	7990	7990	7990	0
229	20230921	165400	116092440	7990	7990	7990	7990	0
230	20230921	165300	116092440	7990	7990	7990	7990	0
231	20230921	165200	116092440	7990	7990	7990	7990	0
232	20230921	165100	116092440	7990	7990	7990	7990	0
233	20230921	165000	116092440	7990	7990	7990	7990	0
234	20230921	164900	116092440	7990	7990	7990	7990	0
235	20230921	164800	116092440	7990	7990	7990	7990	0
236	20230921	164700	116092440	7990	7990	7990	7990	0
237	20230921	164600	116092440	7990	7990	7990	7990	0
238	20230921	164500	116092440	7990	7990	7990	7990	0
239	20230921	164400	116092440	7990	7990	7990	7990	0
240	20230921	164300	116092440	7990	7990	7990	7990	0
241	20230921	164200	116092440	7990	7990	7990	7990	0
242	20230921	164100	116092440	7990	7990	7990	7990	744
243	20230921	164000	116092440	7990	7990	7990	7990	0
244	20230921	163900	116092440	7990	7990	7990	7990	0
245	20230921	163800	116092440	7990	7990	7990	7990	0
246	20230921	163700	116092440	7990	7990	7990	7990	0
247	20230921	163600	116092440	7990	7990	7990	7990	0
248	20230921	163500	116092440	7990	7990	7990	7990	0
249	20230921	163400	116092440	7990	7990	7990	7990	0
250	20230921	163300	116092440	7990	7990	7990	7990	0
251	20230921	163200	116092440	7990	7990	7990	7990	0
252	20230921	163100	116092440	7990	7990	7990	7990	0
253	20230921	163000	116092440	7990	7990	7990	7990	0
254	20230921	162900	116092440	7990	7990	7990	7990	0
255	20230921	162800	116092440	7990	7990	7990	7990	0
256	20230921	162700	116092440	7990	7990	7990	7990	0
257	20230921	162600	116092440	7990	7990	7990	7990	0
258	20230921	162500	116092440	7990	7990	7990	7990	0
259	20230921	162400	116092440	7990	7990	7990	7990	0
260	20230921	162300	116092440	7990	7990	7990	7990	0
261	20230921	162200	116092440	7990	7990	7990	7990	0
262	20230921	162100	116092440	7990	7990	7990	7990	0
263	20230921	162000	116092440	7990	7990	7990	7990	0
264	20230921	161900	116092440	7990	7990	7990	7990	0
265	20230921	161800	116092440	7990	7990	7990	7990	0
266	20230921	161700	116092440	7990	7990	7990	7990	0
267	20230921	161600	116092440	7990	7990	7990	7990	0
268	20230921	161500	116092440	7990	7990	7990	7990	0
269	20230921	161400	116092440	7990	7990	7990	7990	0
270	20230921	161300	116092440	7990	7990	7990	7990	0
271	20230921	161200	116092440	7990	7990	7990	7990	0
272	20230921	161100	116092440	7990	7990	7990	7990	744
273	20230921	161000	116092440	7990	7990	7990	7990	0
274	20230921	160900	116092440	7990	7990	7990	7990	0
275	20230921	160800	116092440	7990	7990	7990	7990	0
276	20230921	160700	116092440	7990	7990	7990	7990	0
277	20230921	160600	116092440	7990	7990	7990	7990	0
278	20230921	160500	116092440	7990	7990	7990	7990	0
279	20230921	160400	116092440	7990	7990	7990	7990	0
280	20230921	160300	116092440	7990	7990	7990	7990	0
281	20230921	160200	116092440	7990	7990	7990	7990	0
282	20230921	160100	116092440	7990	7990	7990	7990	0
283	20230921	160000	116092440	7990	7990	7990	7990	0
284	20230921	155900	116092440	7990	7990	7990	7990	0
285	20230921	155800	116092440	7990	7990	7990	7990	0
286	20230921	155700	116092440	7990	7990	7990	7990	0
287	20230921	155600	116092440	7990	7990	7990	7990	0
288	20230921	155500	116092440	7990	7990	7990	7990	0
289	20230921	155400	116092440	7990	7990	7990	7990	0
290	20230921	155300	116092440	7990	7990	7990	7990	0
291	20230921	155200	116092440	7990	7990	7990	7990	0
292	20230921	155100	116092440	7990	7990	7990	7990	0
293	20230921	155000	116092440	7990	7990	7990	7990	0
294	20230921	154900	116092440	7990	7990	7990	7990	0
295	20230921	154800	116092440	7990	7990	7990	7990	0
296	20230921	154700	116092440	7990	7990	7990	7990	0
297	20230921	154600	116092440	7990	7990	7990	7990	0
298	20230921	154500	116092440	7990	7990	7990	7990	0
299	20230921	154400	116092440	7990	7990	7990	7990	0
300	20230921	154300	116092440	7990	7990	7990	7990	0
301	20230921	154200	116092440	7990	7990	7990	7990	0
302	20230921	154100	116092440	7990	7990	7990	7990	744
303	20230921	154000	116092440	7990	7990	7990	7990	0
304	20230921	153900	116092440	7990	7990	7990	7990	0
305	20230921	153800	116092440	7990	7990	7990	7990	0
306	20230921	153700	116092440	7990	7990	7990	7990	0
307	20230921	153600	116092440	7990	7990	7990	7990	0
308	20230921	153500	116092440	7990	7990	7990	7990	0
309	20230921	153400	116092440	7990	7990	7990	7990	0
310	20230921	153300	116092440	7990	7990	7990	7990	0
311	20230921	153200	116092440	7990	7990	7990	7990	0
312	20230921	153100	116092440	7990	7990	7990	7990	0
313	20230921	153000	116092440	7990	7990	7990	7990	744
314	20230921	152900	110147880	7890	7890	7890	7890	0
315	20230921	152800	110147880	7890	7890	7890	7890	0
316	20230921	152700	110147880	7890	7890	7890	7890	0
317	20230921	152600	110147880	7890	7890	7890	7890	0
318	20230921	152500	110147880	7890	7890	7890	7890	0
319	20230921	152400	110147880	7890	7890	7890	7890	0
320	20230921	152300	110147880	7890	7890	7890	7890	0
321	20230921	152200	110147880	7890	7890	7890	7890	0
322	20230921	152100	110147880	7890	7890	7890	7890	0
323	20230921	152000	110147880	7890	7890	7890	7890	0
324	20230921	151900	110147880	7890	7890	7890	7890	0
325	20230921	151800	110147880	7890	7870	7890	7870	51
326	20230921	151700	109746490	7890	7890	7890	7890	0
327	20230921	151600	109746490	7890	7880	7890	7870	61
328	20230921	151500	109266100	7890	7890	7890	7890	0
329	20230921	151400	109266100	7890	7890	7890	7890	0
330	20230921	151300	109266100	7890	7890	7890	7890	0
331	20230921	151200	109266100	7890	7890	7890	7890	0
332	20230921	151100	109266100	7890	7890	7890	7890	0
333	20230921	151000	109266100	7890	7890	7890	7890	0
334	20230921	150900	109266100	7890	7890	7890	7890	0
335	20230921	150800	109266100	7890	7890	7890	7890	0
336	20230921	150700	109266100	7890	7890	7890	7890	0
337	20230921	150600	109266100	7890	7890	7890	7890	1
338	20230921	150500	109258210	7860	7860	7860	7860	0
339	20230921	150400	109258210	7860	7860	7860	7860	0
340	20230921	150300	109258210	7860	7870	7870	7860	500
341	20230921	150200	105328160	7870	7880	7880	7870	183
342	20230921	150100	103887630	7890	7890	7890	7890	0
343	20230921	150000	103887630	7890	7890	7890	7890	0
344	20230921	145900	103887630	7890	7890	7890	7890	0
345	20230921	145800	103887630	7890	7890	7890	7890	2
346	20230921	145700	103871850	7890	7890	7890	7890	0
347	20230921	145600	103871850	7890	7890	7890	7890	0
348	20230921	145500	103871850	7890	7890	7890	7890	5
349	20230921	145400	103832400	7890	7890	7890	7890	0
350	20230921	145300	103832400	7890	7890	7890	7890	127
351	20230921	145200	102830370	7890	7890	7890	7890	1
352	20230921	145100	102822480	7880	7880	7880	7880	0
353	20230921	145000	102822480	7880	7880	7880	7880	0
354	20230921	144900	102822480	7880	7880	7880	7880	159
355	20230921	144800	101569560	7880	7880	7880	7880	1
356	20230921	144700	101561680	7880	7880	7880	7880	0
357	20230921	144600	101561680	7880	7880	7880	7880	5
358	20230921	144500	101522280	7880	7880	7880	7880	0
359	20230921	144400	101522280	7880	7880	7880	7880	4
360	20230921	144300	101490760	7880	7880	7880	7880	0
361	20230921	144200	101490760	7880	7880	7880	7880	21
362	20230921	144100	101325280	7890	7890	7890	7890	0
363	20230921	144000	101325280	7890	7890	7890	7890	0
364	20230921	143900	101325280	7890	7890	7890	7890	0
365	20230921	143800	101325280	7890	7890	7890	7890	0
366	20230921	143700	101325280	7890	7890	7890	7890	0
367	20230921	143600	101325280	7890	7890	7890	7890	0
368	20230921	143500	101325280	7890	7890	7890	7890	0
369	20230921	143400	101325280	7890	7890	7890	7890	1
370	20230921	143300	101317390	7870	7870	7870	7870	0
371	20230921	143200	101317390	7870	7870	7870	7870	1
372	20230921	143100	101309520	7890	7890	7890	7890	0
373	20230921	143000	101309520	7890	7890	7890	7890	0
374	20230921	142900	101309520	7890	7890	7890	7890	0
375	20230921	142800	101309520	7890	7890	7890	7890	0
376	20230921	142700	101309520	7890	7890	7890	7890	1
377	20230921	142600	101301630	7860	7860	7860	7860	0
378	20230921	142500	101301630	7860	7860	7860	7860	0
379	20230921	142400	101301630	7860	7860	7860	7860	0
380	20230921	142300	101301630	7860	7860	7860	7860	0
381	20230921	142200	101301630	7860	7860	7860	7860	29
382	20230921	142100	101073690	7860	7860	7860	7860	0
383	20230921	142000	101073690	7860	7860	7860	7860	1474
384	20230921	141900	89488050	7870	7870	7870	7870	26
385	20230921	141800	89283430	7870	7870	7870	7870	500
386	20230921	141700	85348430	7870	7870	7870	7870	0
387	20230921	141600	85348430	7870	7870	7870	7870	0
388	20230921	141500	85348430	7870	7870	7870	7870	0
389	20230921	141400	85348430	7870	7870	7870	7870	0
390	20230921	141300	85348430	7870	7870	7870	7870	0
391	20230921	141200	85348430	7870	7870	7870	7870	0
392	20230921	141100	85348430	7870	7870	7870	7870	0
393	20230921	141000	85348430	7870	7870	7870	7870	0
394	20230921	140900	85348430	7870	7870	7870	7870	100
395	20230921	140800	84561430	7870	7870	7870	7870	10
396	20230921	140700	84482730	7870	7880	7880	7870	34
397	20230921	140600	84214840	7880	7880	7880	7880	127
398	20230921	140500	83214080	7890	7890	7890	7890	2
399	20230921	140400	83198300	7880	7880	7880	7880	0
400	20230921	140300	83198300	7880	7880	7880	7880	2
401	20230921	140200	83182540	7890	7890	7890	7890	0
402	20230921	140100	83182540	7890	7890	7890	7890	0
403	20230921	140000	83182540	7890	7890	7890	7890	0
404	20230921	135900	83182540	7890	7890	7890	7890	0
405	20230921	135800	83182540	7890	7890	7890	7890	0
406	20230921	135700	83182540	7890	7890	7890	7890	0
407	20230921	135600	83182540	7890	7890	7890	7890	0
408	20230921	135500	83182540	7890	7890	7890	7890	0
409	20230921	135400	83182540	7890	7890	7890	7890	0
410	20230921	135300	83182540	7890	7890	7890	7890	129
411	20230921	135200	82164730	7880	7880	7880	7880	0
412	20230921	135100	82164730	7880	7880	7880	7880	0
413	20230921	135000	82164730	7880	7880	7880	7880	0
414	20230921	134900	82164730	7880	7880	7880	7880	0
415	20230921	134800	82164730	7880	7880	7880	7880	0
416	20230921	134700	82164730	7880	7880	7880	7880	0
417	20230921	134600	82164730	7880	7880	7880	7880	1
418	20230921	134500	82156850	7880	7880	7880	7880	0
419	20230921	134400	82156850	7880	7880	7880	7880	0
420	20230921	134300	82156850	7880	7880	7880	7880	0
421	20230921	134200	82156850	7880	7880	7880	7880	0
422	20230921	134100	82156850	7880	7880	7880	7880	0
423	20230921	134000	82156850	7880	7880	7880	7880	0
424	20230921	133900	82156850	7880	7880	7880	7880	0
425	20230921	133800	82156850	7880	7880	7880	7880	0
426	20230921	133700	82156850	7880	7880	7880	7880	0
427	20230921	133600	82156850	7880	7880	7880	7880	0
428	20230921	133500	82156850	7880	7880	7880	7880	0
429	20230921	133400	82156850	7880	7880	7880	7880	0
430	20230921	133300	82156850	7880	7880	7880	7880	10
431	20230921	133200	82078050	7890	7890	7890	7890	0
432	20230921	133100	82078050	7890	7890	7890	7890	0
433	20230921	133000	82078050	7890	7890	7890	7890	2
434	20230921	132900	82062270	7890	7890	7890	7890	9
435	20230921	132800	81991260	7890	7890	7890	7890	8
436	20230921	132700	81928140	7890	7890	7890	7890	14
437	20230921	132600	81817680	7880	7880	7880	7880	10
438	20230921	132500	81738880	7880	7880	7880	7880	0
439	20230921	132400	81738880	7880	7880	7880	7880	6
440	20230921	132300	81691600	7880	7880	7880	7880	0
441	20230921	132200	81691600	7880	7880	7880	7880	9
442	20230921	132100	81620680	7860	7860	7860	7860	0
443	20230921	132000	81620680	7860	7860	7860	7860	0
444	20230921	131900	81620680	7860	7860	7860	7860	0
445	20230921	131800	81620680	7860	7860	7860	7860	0
446	20230921	131700	81620680	7860	7860	7860	7860	0
447	20230921	131600	81620680	7860	7860	7860	7860	0
448	20230921	131500	81620680	7860	7860	7860	7860	0
449	20230921	131400	81620680	7860	7860	7860	7860	0
450	20230921	131300	81620680	7860	7860	7860	7860	0
451	20230921	131200	81620680	7860	7860	7860	7860	0
452	20230921	131100	81620680	7860	7860	7860	7860	16
453	20230921	131000	81494920	7860	7860	7860	7860	0
454	20230921	130900	81494920	7860	7860	7860	7860	0
455	20230921	130800	81494920	7860	7860	7860	7860	0
456	20230921	130700	81494920	7860	7870	7870	7860	104
457	20230921	130600	80677470	7870	7870	7870	7870	20
458	20230921	130500	80520070	7860	7860	7860	7860	0
459	20230921	130400	80520070	7860	7870	7870	7860	220
460	20230921	130300	78790670	7870	7870	7870	7870	20
461	20230921	130200	78633270	7870	7870	7870	7870	21
462	20230921	130100	78468000	7860	7860	7860	7860	0
463	20230921	130000	78468000	7860	7860	7860	7860	23
464	20230921	125900	78287220	7860	7860	7860	7860	36
465	20230921	125800	78004260	7870	7870	7870	7870	7
466	20230921	125700	77949170	7870	7870	7870	7870	0
467	20230921	125600	77949170	7870	7870	7870	7870	372
468	20230921	125500	75021530	7870	7880	7880	7870	500
469	20230921	125400	71085310	7880	7880	7880	7880	0
470	20230921	125300	71085310	7880	7880	7880	7880	0
471	20230921	125200	71085310	7880	7880	7880	7880	38
472	20230921	125100	70785870	7880	7880	7880	7880	4
473	20230921	125000	70754350	7880	7880	7880	7880	25
474	20230921	124900	70557350	7870	7870	7870	7870	336
475	20230921	124800	67913030	7880	7880	7880	7880	0
476	20230921	124700	67913030	7880	7880	7880	7880	0
477	20230921	124600	67913030	7880	7870	7880	7870	22
478	20230921	124500	67739680	7880	7880	7880	7880	0
479	20230921	124400	67739680	7880	7880	7880	7880	10
480	20230921	124300	67660880	7880	7880	7880	7880	1
481	20230921	124200	67653000	7880	7880	7880	7880	0
482	20230921	124100	67653000	7880	7880	7880	7880	0
483	20230921	124000	67653000	7880	7880	7880	7880	8
484	20230921	123900	67589960	7880	7880	7880	7880	48
485	20230921	123800	67211720	7880	7880	7880	7880	0
486	20230921	123700	67211720	7880	7880	7880	7880	0
487	20230921	123600	67211720	7880	7880	7880	7880	0
488	20230921	123500	67211720	7880	7880	7880	7880	0
489	20230921	123400	67211720	7880	7880	7880	7880	53
490	20230921	123300	66794080	7880	7880	7880	7880	5
491	20230921	123200	66754680	7880	7880	7880	7880	0
492	20230921	123100	66754680	7880	7880	7880	7880	0
493	20230921	123000	66754680	7880	7880	7880	7880	25
494	20230921	122900	66557680	7880	7880	7880	7880	25
495	20230921	122800	66360680	7880	7880	7880	7880	0
496	20230921	122700	66360680	7880	7880	7880	7880	0
497	20230921	122600	66360680	7880	7880	7880	7880	2
498	20230921	122500	66344920	7880	7880	7880	7880	0
499	20230921	122400	66344920	7880	7880	7880	7880	0
500	20230921	122300	66344920	7880	7880	7880	7880	0
501	20230921	122200	66344920	7880	7880	7880	7880	0
502	20230921	122100	66344920	7880	7880	7880	7880	73
503	20230921	122000	65769680	7880	7880	7880	7880	0
504	20230921	121900	65769680	7880	7880	7880	7880	3
505	20230921	121800	65746040	7870	7870	7870	7870	0
506	20230921	121700	65746040	7870	7870	7870	7870	0
507	20230921	121600	65746040	7870	7870	7870	7870	1
508	20230921	121500	65738170	7880	7880	7880	7880	0
509	20230921	121400	65738170	7880	7880	7880	7880	1
510	20230921	121300	65730290	7880	7880	7880	7880	0
511	20230921	121200	65730290	7880	7880	7880	7880	0
512	20230921	121100	65730290	7880	7880	7880	7880	1
513	20230921	121000	65722410	7870	7870	7870	7870	0
514	20230921	120900	65722410	7870	7870	7870	7870	0
515	20230921	120800	65722410	7870	7870	7870	7870	0
516	20230921	120700	65722410	7870	7870	7870	7870	0
517	20230921	120600	65722410	7870	7870	7870	7870	0
518	20230921	120500	65722410	7870	7870	7870	7870	60
519	20230921	120400	65250210	7880	7880	7880	7870	14
520	20230921	120300	65139900	7880	7880	7880	7880	10
521	20230921	120200	65061100	7880	7880	7880	7880	0
522	20230921	120100	65061100	7880	7880	7880	7880	0
523	20230921	120000	65061100	7880	7880	7880	7880	0
524	20230921	115900	65061100	7880	7880	7880	7880	0
525	20230921	115800	65061100	7880	7880	7880	7880	50
526	20230921	115700	64667100	7880	7880	7880	7880	5
527	20230921	115600	64627700	7880	7880	7880	7880	100
528	20230921	115500	63839700	7870	7870	7870	7870	1
529	20230921	115400	63831830	7880	7880	7880	7880	0
530	20230921	115300	63831830	7880	7880	7880	7880	40
531	20230921	115200	63516630	7880	7880	7880	7880	0
532	20230921	115100	63516630	7880	7880	7880	7880	0
533	20230921	115000	63516630	7880	7880	7880	7880	3
534	20230921	114900	63492990	7880	7880	7880	7880	4
535	20230921	114800	63461470	7890	7880	7890	7880	6
536	20230921	114700	63414160	7880	7880	7880	7880	25
537	20230921	114600	63217160	7880	7880	7880	7880	3
538	20230921	114500	63193520	7880	7880	7880	7880	425
539	20230921	114400	59844520	7890	7890	7890	7890	0
540	20230921	114300	59844520	7890	7890	7890	7890	0
541	20230921	114200	59844520	7890	7890	7890	7890	5
542	20230921	114100	59805070	7880	7880	7880	7880	0
543	20230921	114000	59805070	7880	7880	7880	7880	0
544	20230921	113900	59805070	7880	7880	7880	7880	344
545	20230921	113800	57094350	7890	7890	7890	7890	24
546	20230921	113700	56904990	7890	7890	7890	7890	0
547	20230921	113600	56904990	7890	7890	7890	7890	0
548	20230921	113500	56904990	7890	7890	7890	7890	1
549	20230921	113400	56897100	7880	7880	7880	7880	1
550	20230921	113300	56889220	7890	7890	7890	7890	0
551	20230921	113200	56889220	7890	7890	7890	7890	0
552	20230921	113100	56889220	7890	7890	7890	7890	69
553	20230921	113000	56344810	7890	7890	7890	7890	64
554	20230921	112900	55839850	7890	7900	7900	7880	1203
555	20230921	112800	46355060	7900	7900	7900	7900	2
556	20230921	112700	46339260	7900	7900	7900	7900	0
557	20230921	112600	46339260	7900	7900	7900	7900	0
558	20230921	112500	46339260	7900	7900	7900	7900	0
559	20230921	112400	46339260	7900	7900	7900	7900	0
560	20230921	112300	46339260	7900	7900	7900	7900	0
561	20230921	112200	46339260	7900	7900	7900	7900	15
562	20230921	112100	46220760	7900	7900	7900	7900	0
563	20230921	112000	46220760	7900	7900	7900	7900	30
564	20230921	111900	45983760	7900	7900	7900	7900	10
565	20230921	111800	45904760	7900	7900	7900	7900	0
566	20230921	111700	45904760	7900	7900	7900	7900	0
567	20230921	111600	45904760	7900	7900	7900	7900	0
568	20230921	111500	45904760	7900	7900	7900	7900	0
569	20230921	111400	45904760	7900	7900	7900	7900	0
570	20230921	111300	45904760	7900	7900	7900	7900	8
571	20230921	111200	45841560	7900	7900	7900	7900	0
572	20230921	111100	45841560	7900	7900	7900	7900	1
573	20230921	111000	45833660	7900	7900	7900	7900	0
574	20230921	110900	45833660	7900	7900	7900	7900	1
575	20230921	110800	45825760	7900	7900	7900	7900	2
576	20230921	110700	45809960	7900	7900	7900	7900	41
577	20230921	110600	45486060	7910	7910	7910	7910	0
578	20230921	110500	45486060	7910	7910	7910	7910	2
579	20230921	110400	45470240	7910	7910	7910	7910	0
580	20230921	110300	45470240	7910	7910	7910	7910	0
581	20230921	110200	45470240	7910	7910	7910	7910	0
582	20230921	110100	45470240	7910	7910	7910	7910	1
583	20230921	110000	45462330	7910	7910	7910	7910	0
584	20230921	105900	45462330	7910	7910	7910	7910	15
585	20230921	105800	45343680	7910	7910	7910	7910	1
586	20230921	105700	45335770	7900	7900	7900	7900	300
587	20230921	105600	42965770	7910	7910	7910	7910	1
588	20230921	105500	42957860	7900	7900	7900	7900	50
589	20230921	105400	42562860	7910	7910	7910	7910	0
590	20230921	105300	42562860	7910	7910	7910	7910	0
591	20230921	105200	42562860	7910	7910	7910	7910	1
592	20230921	105100	42554950	7900	7900	7900	7900	0
593	20230921	105000	42554950	7900	7900	7900	7900	4
594	20230921	104900	42523350	7910	7910	7910	7910	0
595	20230921	104800	42523350	7910	7910	7910	7910	0
596	20230921	104700	42523350	7910	7910	7910	7910	0
597	20230921	104600	42523350	7910	7910	7910	7910	1
598	20230921	104500	42515440	7910	7910	7910	7910	0
599	20230921	104400	42515440	7910	7910	7910	7910	1
600	20230921	104300	42507530	7900	7900	7900	7900	0
601	20230921	104200	42507530	7900	7920	7920	7900	1119
602	20230921	104100	33666600	7920	7920	7920	7920	14
603	20230921	104000	33555720	7920	7920	7920	7920	0
604	20230921	103900	33555720	7920	7920	7920	7920	0
605	20230921	103800	33555720	7920	7920	7920	7920	4
606	20230921	103700	33524040	7920	7920	7920	7920	0
607	20230921	103600	33524040	7920	7920	7920	7920	0
608	20230921	103500	33524040	7920	7920	7920	7920	0
609	20230921	103400	33524040	7920	7920	7920	7920	10
610	20230921	103300	33444840	7930	7930	7930	7930	0
611	20230921	103200	33444840	7930	7930	7930	7930	1
612	20230921	103100	33436910	7930	7930	7930	7930	0
613	20230921	103000	33436910	7930	7930	7930	7930	1
614	20230921	102900	33428980	7930	7930	7930	7930	0
615	20230921	102800	33428980	7930	7930	7930	7930	1
616	20230921	102700	33421050	7930	7930	7930	7930	0
617	20230921	102600	33421050	7930	7930	7930	7930	1
618	20230921	102500	33413120	7930	7930	7930	7930	2
619	20230921	102400	33397260	7930	7930	7930	7930	0
620	20230921	102300	33397260	7930	7930	7930	7930	0
621	20230921	102200	33397260	7930	7930	7930	7930	0
622	20230921	102100	33397260	7930	7930	7930	7930	20
623	20230921	102000	33238660	7930	7930	7930	7930	0
624	20230921	101900	33238660	7930	7930	7930	7930	7
625	20230921	101800	33183150	7930	7930	7930	7930	1
626	20230921	101700	33175220	7910	7910	7910	7910	0
627	20230921	101600	33175220	7910	7910	7910	7910	0
628	20230921	101500	33175220	7910	7910	7910	7910	0
629	20230921	101400	33175220	7910	7910	7910	7910	0
630	20230921	101300	33175220	7910	7910	7910	7910	0
631	20230921	101200	33175220	7910	7910	7910	7910	0
632	20230921	101100	33175220	7910	7910	7910	7910	0
633	20230921	101000	33175220	7910	7910	7910	7910	0
634	20230921	100900	33175220	7910	7920	7920	7910	519
635	20230921	100800	29067500	7920	7920	7920	7920	0
636	20230921	100700	29067500	7920	7920	7920	7920	0
637	20230921	100600	29067500	7920	7920	7920	7920	0
638	20230921	100500	29067500	7920	7920	7920	7920	3
639	20230921	100400	29043740	7940	7940	7940	7940	1
640	20230921	100300	29035800	7920	7920	7920	7920	200
641	20230921	100200	27451800	7930	7930	7930	7930	0
642	20230921	100100	27451800	7930	7970	7970	7930	701
643	20230921	100000	21890340	7940	7940	7940	7940	0
644	20230921	095900	21890340	7940	7940	7940	7940	0
645	20230921	095800	21890340	7940	7940	7940	7940	0
646	20230921	095700	21890340	7940	7940	7940	7940	0
647	20230921	095600	21890340	7940	7940	7940	7940	0
648	20230921	095500	21890340	7940	7940	7940	7940	0
649	20230921	095400	21890340	7940	7960	7960	7940	2
650	20230921	095300	21874440	7960	7960	7960	7960	0
651	20230921	095200	21874440	7960	7960	7960	7960	9
652	20230921	095100	21802800	7960	7980	7980	7960	2
653	20230921	095000	21786860	7980	7980	7980	7980	1
654	20230921	094900	21778880	7980	7980	7980	7980	0
655	20230921	094800	21778880	7980	7980	7980	7980	2
656	20230921	094700	21762920	7980	7980	7980	7980	1
657	20230921	094600	21754940	7990	7940	7990	7940	4
658	20230921	094500	21723130	7940	7940	7940	7940	1
659	20230921	094400	21715190	7920	7920	7920	7920	0
660	20230921	094300	21715190	7920	7920	7920	7920	0
661	20230921	094200	21715190	7920	7920	7920	7920	0
662	20230921	094100	21715190	7920	7920	7920	7920	0
663	20230921	094000	21715190	7920	7920	7920	7920	0
664	20230921	093900	21715190	7920	7920	7920	7920	0
665	20230921	093800	21715190	7920	7940	7940	7920	102
666	20230921	093700	20907310	7990	7990	7990	7990	0
667	20230921	093600	20907310	7990	7990	7990	7990	0
668	20230921	093500	20907310	7990	7920	7990	7890	1287
669	20230921	093400	10731700	7930	7930	7930	7930	342
670	20230921	093300	8019640	7940	7950	7950	7940	43
671	20230921	093200	7678030	7950	7960	7960	7950	250
672	20230921	093100	5690430	7970	7990	7990	7970	4
673	20230921	093000	5658530	7980	7980	7980	7980	0
674	20230921	092900	5658530	7980	7980	7980	7980	100
675	20230921	092800	4860530	7980	7980	7980	7980	0
676	20230921	092700	4860530	7980	8000	8000	7980	2
677	20230921	092600	4844550	8000	8000	8000	8000	0
678	20230921	092500	4844550	8000	8000	8000	8000	0
679	20230921	092400	4844550	8000	8000	8000	8000	0
680	20230921	092300	4844550	8000	8000	8000	8000	0
681	20230921	092200	4844550	8000	8000	8000	8000	1
682	20230921	092100	4836550	8000	8000	8000	8000	0
683	20230921	092000	4836550	8000	8000	8000	8000	0
684	20230921	091900	4836550	8000	8000	8000	8000	0
685	20230921	091800	4836550	8000	8000	8000	8000	5
686	20230921	091700	4796550	8000	7960	8000	7960	7
687	20230921	091600	4740690	7950	7950	7950	7950	0
688	20230921	091500	4740690	7950	7950	7950	7950	0
689	20230921	091400	4740690	7950	7920	7950	7920	284
690	20230921	091300	2489470	7930	7930	7930	7930	0
691	20230921	091200	2489470	7930	7930	7930	7930	9
692	20230921	091100	2418100	7930	7930	7930	7930	112
693	20230921	091000	1529940	7930	7930	7930	7930	1
694	20230921	090900	1522010	7930	7930	7930	7930	0
695	20230921	090800	1522010	7930	7940	7940	7930	19
696	20230921	090700	1371330	7950	7950	7950	7950	1
697	20230921	090600	1363380	7920	7950	7950	7920	115
698	20230921	090500	452290	7960	7960	7960	7960	1
699	20230921	090400	444330	7960	7960	7960	7960	1
700	20230921	090300	436370	7950	7950	7950	7950	0
701	20230921	090200	436370	7950	7950	7950	7950	11
702	20230921	090100	348920	7930	7930	7930	7930	1
703	20230921	090000	340990	7930	7930	7930	7930	43