KissMeData/023600/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	190600	194194860	8890	8890	8890	8890	1870
3	20230922	190500	194194860	8890	8890	8890	8890	0
4	20230922	190400	194194860	8890	8890	8890	8890	0
5	20230922	190300	194194860	8890	8890	8890	8890	0
6	20230922	190200	194194860	8890	8890	8890	8890	0
7	20230922	190100	194194860	8890	8890	8890	8890	0
8	20230922	190000	194194860	8890	8890	8890	8890	0
9	20230922	185900	194194860	8890	8890	8890	8890	0
10	20230922	185800	194194860	8890	8890	8890	8890	0
11	20230922	185700	194194860	8890	8890	8890	8890	0
12	20230922	185600	194194860	8890	8890	8890	8890	0
13	20230922	185500	194194860	8890	8890	8890	8890	0
14	20230922	185400	194194860	8890	8890	8890	8890	0
15	20230922	185300	194194860	8890	8890	8890	8890	0
16	20230922	185200	194194860	8890	8890	8890	8890	0
17	20230922	185100	194194860	8890	8890	8890	8890	0
18	20230922	185000	194194860	8890	8890	8890	8890	0
19	20230922	184900	194194860	8890	8890	8890	8890	0
20	20230922	184800	194194860	8890	8890	8890	8890	0
21	20230922	184700	194194860	8890	8890	8890	8890	0
22	20230922	184600	194194860	8890	8890	8890	8890	0
23	20230922	184500	194194860	8890	8890	8890	8890	0
24	20230922	184400	194194860	8890	8890	8890	8890	0
25	20230922	184300	194194860	8890	8890	8890	8890	0
26	20230922	184200	194194860	8890	8890	8890	8890	0
27	20230922	184100	194194860	8890	8890	8890	8890	0
28	20230922	184000	194194860	8890	8890	8890	8890	0
29	20230922	183900	194194860	8890	8890	8890	8890	0
30	20230922	183800	194194860	8890	8890	8890	8890	0
31	20230922	183700	194194860	8890	8890	8890	8890	0
32	20230922	183600	194194860	8890	8890	8890	8890	1870
33	20230922	183500	194194860	8890	8890	8890	8890	0
34	20230922	183400	194194860	8890	8890	8890	8890	0
35	20230922	183300	194194860	8890	8890	8890	8890	0
36	20230922	183200	194194860	8890	8890	8890	8890	0
37	20230922	183100	194194860	8890	8890	8890	8890	0
38	20230922	183000	194194860	8890	8890	8890	8890	0
39	20230922	182900	194194860	8890	8890	8890	8890	0
40	20230922	182800	194194860	8890	8890	8890	8890	0
41	20230922	182700	194194860	8890	8890	8890	8890	0
42	20230922	182600	194194860	8890	8890	8890	8890	0
43	20230922	182500	194194860	8890	8890	8890	8890	0
44	20230922	182400	194194860	8890	8890	8890	8890	0
45	20230922	182300	194194860	8890	8890	8890	8890	0
46	20230922	182200	194194860	8890	8890	8890	8890	0
47	20230922	182100	194194860	8890	8890	8890	8890	0
48	20230922	182000	194194860	8890	8890	8890	8890	0
49	20230922	181900	194194860	8890	8890	8890	8890	0
50	20230922	181800	194194860	8890	8890	8890	8890	0
51	20230922	181700	194194860	8890	8890	8890	8890	0
52	20230922	181600	194194860	8890	8890	8890	8890	0
53	20230922	181500	194194860	8890	8890	8890	8890	0
54	20230922	181400	194194860	8890	8890	8890	8890	0
55	20230922	181300	194194860	8890	8890	8890	8890	0
56	20230922	181200	194194860	8890	8890	8890	8890	0
57	20230922	181100	194194860	8890	8890	8890	8890	0
58	20230922	181000	194194860	8890	8890	8890	8890	0
59	20230922	180900	194194860	8890	8890	8890	8890	0
60	20230922	180800	194194860	8890	8890	8890	8890	0
61	20230922	180700	194194860	8890	8890	8890	8890	0
62	20230922	180600	194194860	8890	8890	8890	8890	1870
63	20230922	180500	194194860	8890	8890	8890	8890	0
64	20230922	180400	194194860	8890	8890	8890	8890	0
65	20230922	180300	194194860	8890	8890	8890	8890	0
66	20230922	180200	194194860	8890	8890	8890	8890	0
67	20230922	180100	194194860	8890	8890	8890	8890	0
68	20230922	180000	194194860	8890	8890	8890	8890	0
69	20230922	175900	194194860	8890	8890	8890	8890	0
70	20230922	175800	194194860	8890	8890	8890	8890	0
71	20230922	175700	194194860	8890	8890	8890	8890	0
72	20230922	175600	194194860	8890	8890	8890	8890	0
73	20230922	175500	194194860	8890	8890	8890	8890	0
74	20230922	175400	194194860	8890	8890	8890	8890	0
75	20230922	175300	194194860	8890	8890	8890	8890	0
76	20230922	175200	194194860	8890	8890	8890	8890	0
77	20230922	175100	194194860	8890	8890	8890	8890	0
78	20230922	175000	194194860	8890	8890	8890	8890	0
79	20230922	174900	194194860	8890	8890	8890	8890	0
80	20230922	174800	194194860	8890	8890	8890	8890	0
81	20230922	174700	194194860	8890	8890	8890	8890	0
82	20230922	174600	194194860	8890	8890	8890	8890	0
83	20230922	174500	194194860	8890	8890	8890	8890	0
84	20230922	174400	194194860	8890	8890	8890	8890	0
85	20230922	174300	194194860	8890	8890	8890	8890	0
86	20230922	174200	194194860	8890	8890	8890	8890	0
87	20230922	174100	194194860	8890	8890	8890	8890	0
88	20230922	174000	194194860	8890	8890	8890	8890	0
89	20230922	173900	194194860	8890	8890	8890	8890	0
90	20230922	173800	194194860	8890	8890	8890	8890	0
91	20230922	173700	194194860	8890	8890	8890	8890	0
92	20230922	173600	194194860	8890	8890	8890	8890	1870
93	20230922	173500	194194860	8890	8890	8890	8890	0
94	20230922	173400	194194860	8890	8890	8890	8890	0
95	20230922	173300	194194860	8890	8890	8890	8890	0
96	20230922	173200	194194860	8890	8890	8890	8890	0
97	20230922	173100	194194860	8890	8890	8890	8890	0
98	20230922	173000	194194860	8890	8890	8890	8890	0
99	20230922	172900	194194860	8890	8890	8890	8890	0
100	20230922	172800	194194860	8890	8890	8890	8890	0
101	20230922	172700	194194860	8890	8890	8890	8890	0
102	20230922	172600	194194860	8890	8890	8890	8890	0
103	20230922	172500	194194860	8890	8890	8890	8890	0
104	20230922	172400	194194860	8890	8890	8890	8890	0
105	20230922	172300	194194860	8890	8890	8890	8890	0
106	20230922	172200	194194860	8890	8890	8890	8890	0
107	20230922	172100	194194860	8890	8890	8890	8890	0
108	20230922	172000	194194860	8890	8890	8890	8890	0
109	20230922	171900	194194860	8890	8890	8890	8890	0
110	20230922	171800	194194860	8890	8890	8890	8890	0
111	20230922	171700	194194860	8890	8890	8890	8890	0
112	20230922	171600	194194860	8890	8890	8890	8890	0
113	20230922	171500	194194860	8890	8890	8890	8890	0
114	20230922	171400	194194860	8890	8890	8890	8890	0
115	20230922	171300	194194860	8890	8890	8890	8890	0
116	20230922	171200	194194860	8890	8890	8890	8890	0
117	20230922	171100	194194860	8890	8890	8890	8890	0
118	20230922	171000	194194860	8890	8890	8890	8890	0
119	20230922	170900	194194860	8890	8890	8890	8890	0
120	20230922	170800	194194860	8890	8890	8890	8890	0
121	20230922	170700	194194860	8890	8890	8890	8890	0
122	20230922	170600	194194860	8890	8890	8890	8890	1870
123	20230922	170500	194194860	8890	8890	8890	8890	0
124	20230922	170400	194194860	8890	8890	8890	8890	0
125	20230922	170300	194194860	8890	8890	8890	8890	0
126	20230922	170200	194194860	8890	8890	8890	8890	0
127	20230922	170100	194194860	8890	8890	8890	8890	0
128	20230922	170000	194194860	8890	8890	8890	8890	0
129	20230922	165900	194194860	8890	8890	8890	8890	0
130	20230922	165800	194194860	8890	8890	8890	8890	0
131	20230922	165700	194194860	8890	8890	8890	8890	0
132	20230922	165600	194194860	8890	8890	8890	8890	0
133	20230922	165500	194194860	8890	8890	8890	8890	0
134	20230922	165400	194194860	8890	8890	8890	8890	0
135	20230922	165300	194194860	8890	8890	8890	8890	0
136	20230922	165200	194194860	8890	8890	8890	8890	0
137	20230922	165100	194194860	8890	8890	8890	8890	0
138	20230922	165000	194194860	8890	8890	8890	8890	0
139	20230922	164900	194194860	8890	8890	8890	8890	0
140	20230922	164800	194194860	8890	8890	8890	8890	0
141	20230922	164700	194194860	8890	8890	8890	8890	0
142	20230922	164600	194194860	8890	8890	8890	8890	0
143	20230922	164500	194194860	8890	8890	8890	8890	0
144	20230922	164400	194194860	8890	8890	8890	8890	0
145	20230922	164300	194194860	8890	8890	8890	8890	0
146	20230922	164200	194194860	8890	8890	8890	8890	0
147	20230922	164100	194194860	8890	8890	8890	8890	0
148	20230922	164000	194194860	8890	8890	8890	8890	0
149	20230922	163900	194194860	8890	8890	8890	8890	0
150	20230922	163800	194194860	8890	8890	8890	8890	0
151	20230922	163700	194194860	8890	8890	8890	8890	0
152	20230922	163600	194194860	8890	8890	8890	8890	1870
153	20230922	163500	194194860	8890	8890	8890	8890	0
154	20230922	163400	194194860	8890	8890	8890	8890	0
155	20230922	163300	194194860	8890	8890	8890	8890	0
156	20230922	163200	194194860	8890	8890	8890	8890	0
157	20230922	163100	194194860	8890	8890	8890	8890	0
158	20230922	163000	194194860	8890	8890	8890	8890	0
159	20230922	162900	194194860	8890	8890	8890	8890	0
160	20230922	162800	194194860	8890	8890	8890	8890	0
161	20230922	162700	194194860	8890	8890	8890	8890	0
162	20230922	162600	194194860	8890	8890	8890	8890	0
163	20230922	162500	194194860	8890	8890	8890	8890	0
164	20230922	162400	194194860	8890	8890	8890	8890	0
165	20230922	162300	194194860	8890	8890	8890	8890	0
166	20230922	162200	194194860	8890	8890	8890	8890	0
167	20230922	162100	194194860	8890	8890	8890	8890	0
168	20230922	162000	194194860	8890	8890	8890	8890	0
169	20230922	161900	194194860	8890	8890	8890	8890	0
170	20230922	161800	194194860	8890	8890	8890	8890	0
171	20230922	161700	194194860	8890	8890	8890	8890	0
172	20230922	161600	194194860	8890	8890	8890	8890	0
173	20230922	161500	194194860	8890	8890	8890	8890	0
174	20230922	161400	194194860	8890	8890	8890	8890	0
175	20230922	161300	194194860	8890	8890	8890	8890	0
176	20230922	161200	194194860	8890	8890	8890	8890	0
177	20230922	161100	194194860	8890	8890	8890	8890	0
178	20230922	161000	194194860	8890	8890	8890	8890	0
179	20230922	160900	194194860	8890	8890	8890	8890	0
180	20230922	160800	194194860	8890	8890	8890	8890	0
181	20230922	160700	194194860	8890	8890	8890	8890	0
182	20230922	160600	194194860	8890	8890	8890	8890	1870
183	20230922	160500	194194860	8890	8890	8890	8890	0
184	20230922	160400	194194860	8890	8890	8890	8890	0
185	20230922	160300	194194860	8890	8890	8890	8890	0
186	20230922	160200	194194860	8890	8890	8890	8890	0
187	20230922	160100	194194860	8890	8890	8890	8890	0
188	20230922	160000	194194860	8890	8890	8890	8890	0
189	20230922	155900	194194860	8890	8890	8890	8890	0
190	20230922	155800	194194860	8890	8890	8890	8890	0
191	20230922	155700	194194860	8890	8890	8890	8890	0
192	20230922	155600	194194860	8890	8890	8890	8890	0
193	20230922	155500	194194860	8890	8890	8890	8890	0
194	20230922	155400	194194860	8890	8890	8890	8890	0
195	20230922	155300	194194860	8890	8890	8890	8890	0
196	20230922	155200	194194860	8890	8890	8890	8890	0
197	20230922	155100	194194860	8890	8890	8890	8890	0
198	20230922	155000	194194860	8890	8890	8890	8890	0
199	20230922	154900	194194860	8890	8890	8890	8890	0
200	20230922	154800	194194860	8890	8890	8890	8890	0
201	20230922	154700	194194860	8890	8890	8890	8890	0
202	20230922	154600	194194860	8890	8890	8890	8890	0
203	20230922	154500	194194860	8890	8890	8890	8890	0
204	20230922	154400	194194860	8890	8890	8890	8890	0
205	20230922	154300	194194860	8890	8890	8890	8890	0
206	20230922	154200	194194860	8890	8890	8890	8890	0
207	20230922	154100	194194860	8890	8890	8890	8890	0
208	20230922	154000	194194860	8890	8890	8890	8890	0
209	20230922	153900	194194860	8890	8890	8890	8890	0
210	20230922	153800	194194860	8890	8890	8890	8890	0
211	20230922	153700	194194860	8890	8890	8890	8890	0
212	20230922	153600	194194860	8890	8890	8890	8890	1870
213	20230922	153500	194194860	8890	8890	8890	8890	0
214	20230922	153400	194194860	8890	8890	8890	8890	0
215	20230922	153300	194194860	8890	8890	8890	8890	0
216	20230922	153200	194194860	8890	8890	8890	8890	0
217	20230922	153100	194194860	8890	8890	8890	8890	0
218	20230922	153000	194194860	8890	8890	8890	8890	1870
219	20230922	152900	177570560	8920	8920	8920	8920	0
220	20230922	152800	177570560	8920	8920	8920	8920	0
221	20230922	152700	177570560	8920	8920	8920	8920	0
222	20230922	152600	177570560	8920	8920	8920	8920	0
223	20230922	152500	177570560	8920	8920	8920	8920	0
224	20230922	152400	177570560	8920	8920	8920	8920	0
225	20230922	152300	177570560	8920	8920	8920	8920	0
226	20230922	152200	177570560	8920	8920	8920	8920	0
227	20230922	152100	177570560	8920	8920	8920	8920	0
228	20230922	152000	177570560	8920	8920	8920	8920	0
229	20230922	151900	177570560	8920	8920	8920	8920	0
230	20230922	151800	177570560	8920	8920	8920	8920	84
231	20230922	151700	176821280	8890	8900	8900	8890	146
232	20230922	151600	175522180	8900	8900	8900	8900	92
233	20230922	151500	174703380	8920	8910	8920	8910	5
234	20230922	151400	174658820	8900	8900	8900	8900	113
235	20230922	151300	173653120	8900	8900	8900	8900	171
236	20230922	151200	172131220	8910	8910	8910	8910	0
237	20230922	151100	172131220	8910	8900	8910	8900	179
238	20230922	151000	170538110	8900	8900	8900	8900	0
239	20230922	150900	170538110	8900	8900	8900	8900	114
240	20230922	150800	169523510	8900	8900	8900	8900	232
241	20230922	150700	167458710	8920	8920	8920	8920	0
242	20230922	150600	167458710	8920	8900	8920	8880	116
243	20230922	150500	166428300	8880	8880	8880	8880	0
244	20230922	150400	166428300	8880	8890	8890	8880	85
245	20230922	150300	165673490	8880	8890	8890	8880	116
246	20230922	150200	164643350	8890	8890	8890	8890	0
247	20230922	150100	164643350	8890	8880	8890	8880	213
248	20230922	150000	162750730	8890	8890	8890	8890	22
249	20230922	145900	162555150	8920	8880	8920	8880	113
250	20230922	145800	161551310	8890	8900	8900	8890	13
251	20230922	145700	161435690	8890	8890	8890	8890	86
252	20230922	145600	160671150	8920	8920	8920	8920	1
253	20230922	145500	160662230	8890	8890	8890	8890	86
254	20230922	145400	159897690	8920	8920	8920	8920	1036
255	20230922	145300	150656570	8920	8920	8920	8920	86
256	20230922	145200	149889450	8920	8920	8920	8920	85
257	20230922	145100	149131250	8920	8920	8920	8920	86
258	20230922	145000	148364130	8930	8920	8930	8920	108
259	20230922	144900	147400760	8880	8890	8890	8880	85
260	20230922	144800	146645920	8890	8890	8890	8890	111
261	20230922	144700	145659130	8890	8890	8890	8890	86
262	20230922	144600	144894590	8890	8890	8890	8890	201
263	20230922	144500	143107700	8890	8890	8890	8890	43
264	20230922	144400	142725430	8890	8890	8890	8890	215
265	20230922	144300	140814080	8900	8910	8910	8900	65
266	20230922	144200	140235540	8930	8920	8930	8920	492
267	20230922	144100	135846880	8930	8930	8930	8930	12
268	20230922	144000	135739720	8980	8920	8980	8920	1898
269	20230922	143900	118795990	8890	8890	8890	8890	328
270	20230922	143800	115880070	8890	8890	8890	8890	0
271	20230922	143700	115880070	8890	8890	8890	8890	86
272	20230922	143600	115115530	8890	8930	8930	8890	87
273	20230922	143500	114342060	8890	8900	8900	8890	122
274	20230922	143400	113257320	8930	8930	8930	8930	1
275	20230922	143300	113248390	8890	8900	8900	8890	86
276	20230922	143200	112483620	8890	8890	8890	8890	0
277	20230922	143100	112483620	8890	8900	8900	8890	86
278	20230922	143000	111718730	8890	8890	8890	8890	85
279	20230922	142900	110963080	8930	8930	8930	8930	0
280	20230922	142800	110963080	8930	8900	8930	8890	95
281	20230922	142700	110117850	8890	8890	8890	8890	0
282	20230922	142600	110117850	8890	8900	8900	8890	85
283	20230922	142500	109361960	8890	8900	8900	8890	86
284	20230922	142400	108597250	8890	8890	8890	8890	0
285	20230922	142300	108597250	8890	8910	8910	8890	85
286	20230922	142200	107841330	8890	8900	8900	8890	86
287	20230922	142100	107076110	8900	8900	8900	8900	85
288	20230922	142000	106319610	8930	8930	8930	8930	0
289	20230922	141900	106319610	8930	8890	8930	8890	87
290	20230922	141800	105546140	8930	8900	8930	8890	40
291	20230922	141700	105189910	8900	8900	8900	8900	59
292	20230922	141600	104664810	8930	8900	8930	8900	86
293	20230922	141500	103899380	8940	8940	8940	8940	0
294	20230922	141400	103899380	8940	8890	8940	8890	1060
295	20230922	141300	94456990	8890	8890	8890	8890	0
296	20230922	141200	94456990	8890	8890	8890	8890	86
297	20230922	141100	93692450	8890	8890	8890	8890	86
298	20230922	141000	92927910	8890	8890	8890	8890	0
299	20230922	140900	92927910	8890	8900	8900	8890	91
300	20230922	140800	92118870	8900	8900	8900	8890	225
301	20230922	140700	90117230	8900	8900	8900	8900	1
302	20230922	140600	90108330	8900	8900	8900	8900	824
303	20230922	140500	82774730	8900	8900	8900	8900	0
304	20230922	140400	82774730	8900	8900	8900	8900	86
305	20230922	140300	82009330	8900	8900	8900	8900	85
306	20230922	140200	81252830	8900	8910	8910	8900	571
307	20230922	140100	76169930	8900	8900	8900	8900	179
308	20230922	140000	74576830	8900	8910	8910	8900	168
309	20230922	135900	73080810	8910	8910	8910	8910	1
310	20230922	135800	73071900	8910	8910	8910	8910	8
311	20230922	135700	73000620	8920	8920	8920	8920	4
312	20230922	135600	72964940	8920	8920	8920	8920	0
313	20230922	135500	72964940	8920	8920	8920	8920	19
314	20230922	135400	72795460	8920	8920	8920	8920	0
315	20230922	135300	72795460	8920	8920	8920	8920	0
316	20230922	135200	72795460	8920	8920	8920	8920	0
317	20230922	135100	72795460	8920	8920	8920	8920	0
318	20230922	135000	72795460	8920	8920	8920	8920	0
319	20230922	134900	72795460	8920	8920	8920	8920	0
320	20230922	134800	72795460	8920	8920	8920	8920	1
321	20230922	134700	72786540	8940	8940	8940	8940	0
322	20230922	134600	72786540	8940	8940	8940	8940	0
323	20230922	134500	72786540	8940	8930	8940	8930	23
324	20230922	134400	72581120	8950	8950	8950	8950	0
325	20230922	134300	72581120	8950	8950	8950	8950	0
326	20230922	134200	72581120	8950	8950	8950	8950	6
327	20230922	134100	72527420	8940	8940	8940	8940	0
328	20230922	134000	72527420	8940	8940	8940	8940	5
329	20230922	133900	72482720	8950	8950	8950	8950	0
330	20230922	133800	72482720	8950	8950	8950	8950	0
331	20230922	133700	72482720	8950	8950	8950	8950	14
332	20230922	133600	72357420	8950	8950	8950	8950	0
333	20230922	133500	72357420	8950	8950	8950	8950	0
334	20230922	133400	72357420	8950	8950	8950	8950	0
335	20230922	133300	72357420	8950	8950	8950	8950	0
336	20230922	133200	72357420	8950	8950	8950	8950	3
337	20230922	133100	72330570	8940	8940	8940	8940	9
338	20230922	133000	72250110	8950	8950	8950	8950	0
339	20230922	132900	72250110	8950	8950	8950	8950	94
340	20230922	132800	71408810	8960	8960	8960	8960	0
341	20230922	132700	71408810	8960	8960	8960	8960	0
342	20230922	132600	71408810	8960	8960	8960	8960	100
343	20230922	132500	70512810	8960	8960	8960	8960	0
344	20230922	132400	70512810	8960	8960	8960	8960	0
345	20230922	132300	70512810	8960	8960	8960	8960	1
346	20230922	132200	70503850	8930	8930	8930	8930	80
347	20230922	132100	69789450	8950	8950	8950	8950	0
348	20230922	132000	69789450	8950	8950	8950	8950	0
349	20230922	131900	69789450	8950	8950	8950	8950	0
350	20230922	131800	69789450	8950	8950	8950	8950	0
351	20230922	131700	69789450	8950	8950	8950	8950	0
352	20230922	131600	69789450	8950	8950	8950	8950	0
353	20230922	131500	69789450	8950	8950	8950	8950	0
354	20230922	131400	69789450	8950	8950	8950	8950	0
355	20230922	131300	69789450	8950	8950	8950	8950	4
356	20230922	131200	69753650	8940	8940	8940	8940	0
357	20230922	131100	69753650	8940	8940	8940	8940	0
358	20230922	131000	69753650	8940	8950	8950	8940	100
359	20230922	130900	68859320	8970	8970	8970	8970	0
360	20230922	130800	68859320	8970	8970	8970	8970	1
361	20230922	130700	68850350	8960	8960	8960	8960	0
362	20230922	130600	68850350	8960	8960	8960	8960	0
363	20230922	130500	68850350	8960	8960	8960	8960	0
364	20230922	130400	68850350	8960	8960	8960	8960	0
365	20230922	130300	68850350	8960	8960	8960	8960	0
366	20230922	130200	68850350	8960	8960	8960	8960	0
367	20230922	130100	68850350	8960	8960	8960	8960	0
368	20230922	130000	68850350	8960	8960	8960	8960	0
369	20230922	125900	68850350	8960	8960	8960	8960	0
370	20230922	125800	68850350	8960	8960	8960	8960	0
371	20230922	125700	68850350	8960	8960	8960	8960	0
372	20230922	125600	68850350	8960	8960	8960	8960	0
373	20230922	125500	68850350	8960	8960	8960	8960	0
374	20230922	125400	68850350	8960	8960	8960	8960	4
375	20230922	125300	68814510	8960	8960	8960	8960	8
376	20230922	125200	68742830	8960	8960	8960	8960	0
377	20230922	125100	68742830	8960	8960	8960	8960	0
378	20230922	125000	68742830	8960	8960	8960	8960	0
379	20230922	124900	68742830	8960	8960	8960	8960	0
380	20230922	124800	68742830	8960	8960	8960	8960	0
381	20230922	124700	68742830	8960	8960	8960	8960	0
382	20230922	124600	68742830	8960	8960	8960	8960	0
383	20230922	124500	68742830	8960	8960	8960	8960	28
384	20230922	124400	68491950	8970	8970	8970	8970	0
385	20230922	124300	68491950	8970	8970	8970	8970	0
386	20230922	124200	68491950	8970	8970	8970	8970	0
387	20230922	124100	68491950	8970	8970	8970	8970	0
388	20230922	124000	68491950	8970	8970	8970	8970	0
389	20230922	123900	68491950	8970	8970	8970	8970	0
390	20230922	123800	68491950	8970	8970	8970	8970	5
391	20230922	123700	68447100	8970	8970	8970	8970	0
392	20230922	123600	68447100	8970	8970	8970	8970	0
393	20230922	123500	68447100	8970	8970	8970	8970	0
394	20230922	123400	68447100	8970	8970	8970	8970	0
395	20230922	123300	68447100	8970	8970	8970	8970	0
396	20230922	123200	68447100	8970	8970	8970	8970	0
397	20230922	123100	68447100	8970	8970	8970	8970	0
398	20230922	123000	68447100	8970	8970	8970	8970	0
399	20230922	122900	68447100	8970	8970	8970	8970	0
400	20230922	122800	68447100	8970	8970	8970	8970	0
401	20230922	122700	68447100	8970	8970	8970	8970	0
402	20230922	122600	68447100	8970	8970	8970	8970	1
403	20230922	122500	68438130	8970	8970	8970	8970	0
404	20230922	122400	68438130	8970	8970	8970	8970	0
405	20230922	122300	68438130	8970	8970	8970	8970	0
406	20230922	122200	68438130	8970	8970	8970	8970	0
407	20230922	122100	68438130	8970	8970	8970	8970	0
408	20230922	122000	68438130	8970	8970	8970	8970	0
409	20230922	121900	68438130	8970	8970	8970	8970	0
410	20230922	121800	68438130	8970	8970	8970	8970	0
411	20230922	121700	68438130	8970	8970	8970	8970	10
412	20230922	121600	68348430	8970	8970	8970	8970	0
413	20230922	121500	68348430	8970	8970	8970	8970	0
414	20230922	121400	68348430	8970	8970	8970	8970	0
415	20230922	121300	68348430	8970	8970	8970	8970	0
416	20230922	121200	68348430	8970	8970	8970	8970	0
417	20230922	121100	68348430	8970	8970	8970	8970	0
418	20230922	121000	68348430	8970	8970	8970	8970	0
419	20230922	120900	68348430	8970	8970	8970	8970	0
420	20230922	120800	68348430	8970	8970	8970	8970	0
421	20230922	120700	68348430	8970	8970	8970	8970	0
422	20230922	120600	68348430	8970	8970	8970	8970	0
423	20230922	120500	68348430	8970	8970	8970	8970	0
424	20230922	120400	68348430	8970	8970	8970	8970	0
425	20230922	120300	68348430	8970	8970	8970	8970	0
426	20230922	120200	68348430	8970	8970	8970	8970	5
427	20230922	120100	68303580	8960	8960	8960	8960	0
428	20230922	120000	68303580	8960	8960	8960	8960	0
429	20230922	115900	68303580	8960	8960	8960	8960	0
430	20230922	115800	68303580	8960	8960	8960	8960	0
431	20230922	115700	68303580	8960	8960	8960	8960	111
432	20230922	115600	67309020	8960	8960	8960	8960	0
433	20230922	115500	67309020	8960	8960	8960	8960	0
434	20230922	115400	67309020	8960	8960	8960	8960	0
435	20230922	115300	67309020	8960	8960	8960	8960	2
436	20230922	115200	67291100	8960	8960	8960	8960	0
437	20230922	115100	67291100	8960	8960	8960	8960	0
438	20230922	115000	67291100	8960	8960	8960	8960	0
439	20230922	114900	67291100	8960	8960	8960	8960	0
440	20230922	114800	67291100	8960	8960	8960	8960	1
441	20230922	114700	67282140	8960	8960	8960	8960	5
442	20230922	114600	67237340	8960	8960	8960	8960	0
443	20230922	114500	67237340	8960	8960	8960	8960	13
444	20230922	114400	67120860	8960	8960	8960	8960	0
445	20230922	114300	67120860	8960	8960	8960	8960	1
446	20230922	114200	67111900	8960	8960	8960	8960	0
447	20230922	114100	67111900	8960	8960	8960	8960	0
448	20230922	114000	67111900	8960	8960	8960	8960	0
449	20230922	113900	67111900	8960	8960	8960	8960	0
450	20230922	113800	67111900	8960	8960	8960	8960	0
451	20230922	113700	67111900	8960	8960	8960	8960	0
452	20230922	113600	67111900	8960	8960	8960	8960	0
453	20230922	113500	67111900	8960	8960	8960	8960	0
454	20230922	113400	67111900	8960	8960	8960	8960	0
455	20230922	113300	67111900	8960	8960	8960	8960	0
456	20230922	113200	67111900	8960	8960	8960	8960	0
457	20230922	113100	67111900	8960	8960	8960	8960	0
458	20230922	113000	67111900	8960	8960	8960	8960	0
459	20230922	112900	67111900	8960	8960	8960	8960	13
460	20230922	112800	66995420	8960	8960	8960	8960	0
461	20230922	112700	66995420	8960	8960	8960	8960	0
462	20230922	112600	66995420	8960	8960	8960	8960	0
463	20230922	112500	66995420	8960	8960	8960	8960	0
464	20230922	112400	66995420	8960	8960	8960	8960	0
465	20230922	112300	66995420	8960	8960	8960	8960	0
466	20230922	112200	66995420	8960	8960	8960	8960	0
467	20230922	112100	66995420	8960	8960	8960	8960	0
468	20230922	112000	66995420	8960	8960	8960	8960	0
469	20230922	111900	66995420	8960	8960	8960	8960	0
470	20230922	111800	66995420	8960	8960	8960	8960	0
471	20230922	111700	66995420	8960	8960	8960	8960	0
472	20230922	111600	66995420	8960	8960	8960	8960	0
473	20230922	111500	66995420	8960	8960	8960	8960	0
474	20230922	111400	66995420	8960	8960	8960	8960	0
475	20230922	111300	66995420	8960	8960	8960	8960	0
476	20230922	111200	66995420	8960	8960	8960	8960	0
477	20230922	111100	66995420	8960	8960	8960	8960	0
478	20230922	111000	66995420	8960	8960	8960	8960	0
479	20230922	110900	66995420	8960	8960	8960	8960	0
480	20230922	110800	66995420	8960	8960	8960	8960	0
481	20230922	110700	66995420	8960	8960	8960	8960	0
482	20230922	110600	66995420	8960	8960	8960	8960	0
483	20230922	110500	66995420	8960	8960	8960	8960	0
484	20230922	110400	66995420	8960	8960	8960	8960	0
485	20230922	110300	66995420	8960	8960	8960	8960	0
486	20230922	110200	66995420	8960	8960	8960	8960	0
487	20230922	110100	66995420	8960	8960	8960	8960	0
488	20230922	110000	66995420	8960	8960	8960	8960	0
489	20230922	105900	66995420	8960	8960	8960	8960	2
490	20230922	105800	66977500	8960	8960	8960	8960	0
491	20230922	105700	66977500	8960	8960	8960	8960	11
492	20230922	105600	66878940	8960	8960	8960	8960	0
493	20230922	105500	66878940	8960	8960	8960	8960	0
494	20230922	105400	66878940	8960	8960	8960	8960	0
495	20230922	105300	66878940	8960	8940	8960	8940	34
496	20230922	105200	66574400	8950	8930	8950	8930	158
497	20230922	105100	65161000	8940	8940	8940	8940	137
498	20230922	105000	63936220	8940	8940	8940	8940	3
499	20230922	104900	63909400	8940	8940	8940	8940	103
500	20230922	104800	62988580	8940	8940	8940	8940	3
501	20230922	104700	62961760	8930	8930	8940	8930	11
502	20230922	104600	62863510	8940	8940	8940	8940	0
503	20230922	104500	62863510	8940	8940	8940	8940	0
504	20230922	104400	62863510	8940	8940	8940	8940	0
505	20230922	104300	62863510	8940	8940	8940	8940	0
506	20230922	104200	62863510	8940	8940	8940	8940	0
507	20230922	104100	62863510	8940	8940	8940	8940	0
508	20230922	104000	62863510	8940	8940	8940	8940	0
509	20230922	103900	62863510	8940	8940	8940	8940	0
510	20230922	103800	62863510	8940	8940	8940	8940	11
511	20230922	103700	62765170	8940	8940	8940	8940	1
512	20230922	103600	62756230	8940	8940	8940	8940	90
513	20230922	103500	61951630	8940	8940	8940	8940	10
514	20230922	103400	61862230	8950	8950	8950	8950	53
515	20230922	103300	61387880	9000	9000	9000	9000	0
516	20230922	103200	61387880	9000	9000	9000	9000	0
517	20230922	103100	61387880	9000	9000	9000	9000	0
518	20230922	103000	61387880	9000	9000	9000	9000	0
519	20230922	102900	61387880	9000	8900	9000	8900	1761
520	20230922	102800	45667920	8900	8900	8900	8900	13
521	20230922	102700	45552220	8900	8900	8900	8900	0
522	20230922	102600	45552220	8900	8900	8900	8900	0
523	20230922	102500	45552220	8900	8900	8900	8900	10
524	20230922	102400	45463220	8900	8900	8900	8900	0
525	20230922	102300	45463220	8900	8900	8900	8900	1
526	20230922	102200	45454320	8900	8900	8900	8900	0
527	20230922	102100	45454320	8900	8900	8900	8900	5
528	20230922	102000	45409820	8900	8900	8900	8900	0
529	20230922	101900	45409820	8900	8900	8900	8900	0
530	20230922	101800	45409820	8900	8900	8900	8900	1
531	20230922	101700	45400920	8900	8900	8900	8900	0
532	20230922	101600	45400920	8900	8900	8900	8900	0
533	20230922	101500	45400920	8900	8900	8900	8900	0
534	20230922	101400	45400920	8900	8900	8900	8900	14
535	20230922	101300	45276320	8900	8900	8900	8900	1
536	20230922	101200	45267420	8890	8900	8900	8890	205
537	20230922	101100	43444920	8900	8900	8900	8900	160
538	20230922	101000	42020920	8900	8900	8900	8900	106
539	20230922	100900	41077520	8900	8900	8900	8900	8
540	20230922	100800	41006320	8900	8900	8900	8900	0
541	20230922	100700	41006320	8900	8900	8900	8900	2
542	20230922	100600	40988520	8900	8900	8900	8900	1
543	20230922	100500	40979620	8900	8900	8900	8900	3
544	20230922	100400	40952920	8900	8900	8900	8900	110
545	20230922	100300	39973920	8900	8910	8910	8900	143
546	20230922	100200	38701200	8910	8920	8920	8910	106
547	20230922	100100	37756590	8920	8920	8920	8920	43
548	20230922	100000	37373030	8920	8920	8920	8920	361
549	20230922	095900	34152910	8920	8920	8920	8920	0
550	20230922	095800	34152910	8920	8920	8920	8920	0
551	20230922	095700	34152910	8920	8920	8920	8920	111
552	20230922	095600	33162790	8920	8920	8920	8920	168
553	20230922	095500	31664230	8920	8920	8920	8920	0
554	20230922	095400	31664230	8920	8920	8920	8920	169
555	20230922	095300	30156750	8900	8900	8900	8900	0
556	20230922	095200	30156750	8900	8900	8900	8900	0
557	20230922	095100	30156750	8900	8900	8900	8900	50
558	20230922	095000	29711750	8900	8910	8910	8900	85
559	20230922	094900	28954810	8910	8910	8910	8910	0
560	20230922	094800	28954810	8910	8910	8910	8910	321
561	20230922	094700	26094700	8920	8920	8920	8920	0
562	20230922	094600	26094700	8920	8920	8920	8920	1
563	20230922	094500	26085780	8930	8930	8930	8930	2
564	20230922	094400	26067920	8930	8930	8930	8930	13
565	20230922	094300	25951830	8930	8930	8930	8930	107
566	20230922	094200	24996320	8940	8940	8940	8940	0
567	20230922	094100	24996320	8940	8930	8940	8920	796
568	20230922	094000	17892100	8930	8930	8930	8930	71
569	20230922	093900	17258070	8930	8930	8930	8930	0
570	20230922	093800	17258070	8930	8930	8930	8930	2
571	20230922	093700	17240210	8930	8930	8930	8930	0
572	20230922	093600	17240210	8930	8940	8940	8930	31
573	20230922	093500	16963370	8940	8940	8940	8940	0
574	20230922	093400	16963370	8940	8940	8940	8940	0
575	20230922	093300	16963370	8940	8940	8940	8940	0
576	20230922	093200	16963370	8940	8940	8940	8940	0
577	20230922	093100	16963370	8940	8940	8940	8940	55
578	20230922	093000	16471670	8940	8940	8940	8940	27
579	20230922	092900	16230290	8930	8930	8930	8930	12
580	20230922	092800	16123130	8930	8930	8930	8930	56
581	20230922	092700	15623050	8930	8930	8930	8930	0
582	20230922	092600	15623050	8930	8930	8930	8930	0
583	20230922	092500	15623050	8930	8930	8930	8930	0
584	20230922	092400	15623050	8930	8920	8930	8920	225
585	20230922	092300	13615830	8920	8920	8920	8920	0
586	20230922	092200	13615830	8920	8920	8920	8920	0
587	20230922	092100	13615830	8920	8920	8920	8920	10
588	20230922	092000	13526630	8880	8880	8880	8880	0
589	20230922	091900	13526630	8880	8880	8880	8880	0
590	20230922	091800	13526630	8880	8890	8890	8880	29
591	20230922	091700	13268860	8890	8890	8890	8890	0
592	20230922	091600	13268860	8890	8890	8890	8890	0
593	20230922	091500	13268860	8890	8900	8900	8890	135
594	20230922	091400	12068620	8890	8890	8890	8890	0
595	20230922	091300	12068620	8890	8890	8890	8890	0
596	20230922	091200	12068620	8890	8890	8890	8890	30
597	20230922	091100	11801920	8890	8890	8890	8890	50
598	20230922	091000	11357420	8890	8890	8890	8890	47
599	20230922	090900	10939590	8900	8900	8900	8900	0
600	20230922	090800	10939590	8900	8880	8900	8860	894
601	20230922	090700	3008580	8880	8880	8880	8880	1
602	20230922	090600	2999700	8880	8880	8880	8880	16
603	20230922	090500	2857620	8890	8890	8890	8890	1
604	20230922	090400	2848730	8870	8900	8900	8870	281
605	20230922	090300	348930	8910	8920	8920	8910	24
606	20230922	090200	134940	8990	8990	8990	8990	11
607	20230922	090100	36050	8990	9020	9020	8990	4
608	20230922	090000	0	9050	9050	9050	9050	0