KissMeData/110790/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	195200	339553000	19960	19960	19960	19960	201
3	20230905	195100	339553000	19960	19960	19960	19960	0
4	20230905	195000	339553000	19960	19960	19960	19960	0
5	20230905	194900	339553000	19960	19960	19960	19960	0
6	20230905	194800	339553000	19960	19960	19960	19960	0
7	20230905	194700	339553000	19960	19960	19960	19960	0
8	20230905	194600	339553000	19960	19960	19960	19960	0
9	20230905	194500	339553000	19960	19960	19960	19960	0
10	20230905	194400	339553000	19960	19960	19960	19960	0
11	20230905	194300	339553000	19960	19960	19960	19960	0
12	20230905	194200	339553000	19960	19960	19960	19960	0
13	20230905	194100	339553000	19960	19960	19960	19960	0
14	20230905	194000	339553000	19960	19960	19960	19960	0
15	20230905	193900	339553000	19960	19960	19960	19960	0
16	20230905	193800	339553000	19960	19960	19960	19960	0
17	20230905	193700	339553000	19960	19960	19960	19960	0
18	20230905	193600	339553000	19960	19960	19960	19960	0
19	20230905	193500	339553000	19960	19960	19960	19960	0
20	20230905	193400	339553000	19960	19960	19960	19960	0
21	20230905	193300	339553000	19960	19960	19960	19960	0
22	20230905	193200	339553000	19960	19960	19960	19960	0
23	20230905	193100	339553000	19960	19960	19960	19960	0
24	20230905	193000	339553000	19960	19960	19960	19960	0
25	20230905	192900	339553000	19960	19960	19960	19960	0
26	20230905	192800	339553000	19960	19960	19960	19960	0
27	20230905	192700	339553000	19960	19960	19960	19960	0
28	20230905	192600	339553000	19960	19960	19960	19960	0
29	20230905	192500	339553000	19960	19960	19960	19960	0
30	20230905	192400	339553000	19960	19960	19960	19960	0
31	20230905	192300	339553000	19960	19960	19960	19960	0
32	20230905	192200	339553000	19960	19960	19960	19960	201
33	20230905	192100	339553000	19960	19960	19960	19960	0
34	20230905	192000	339553000	19960	19960	19960	19960	0
35	20230905	191900	339553000	19960	19960	19960	19960	0
36	20230905	191800	339553000	19960	19960	19960	19960	0
37	20230905	191700	339553000	19960	19960	19960	19960	0
38	20230905	191600	339553000	19960	19960	19960	19960	0
39	20230905	191500	339553000	19960	19960	19960	19960	0
40	20230905	191400	339553000	19960	19960	19960	19960	0
41	20230905	191300	339553000	19960	19960	19960	19960	0
42	20230905	191200	339553000	19960	19960	19960	19960	0
43	20230905	191100	339553000	19960	19960	19960	19960	0
44	20230905	191000	339553000	19960	19960	19960	19960	0
45	20230905	190900	339553000	19960	19960	19960	19960	0
46	20230905	190800	339553000	19960	19960	19960	19960	0
47	20230905	190700	339553000	19960	19960	19960	19960	0
48	20230905	190600	339553000	19960	19960	19960	19960	0
49	20230905	190500	339553000	19960	19960	19960	19960	0
50	20230905	190400	339553000	19960	19960	19960	19960	0
51	20230905	190300	339553000	19960	19960	19960	19960	0
52	20230905	190200	339553000	19960	19960	19960	19960	0
53	20230905	190100	339553000	19960	19960	19960	19960	0
54	20230905	190000	339553000	19960	19960	19960	19960	0
55	20230905	185900	339553000	19960	19960	19960	19960	0
56	20230905	185800	339553000	19960	19960	19960	19960	0
57	20230905	185700	339553000	19960	19960	19960	19960	0
58	20230905	185600	339553000	19960	19960	19960	19960	0
59	20230905	185500	339553000	19960	19960	19960	19960	0
60	20230905	185400	339553000	19960	19960	19960	19960	0
61	20230905	185300	339553000	19960	19960	19960	19960	0
62	20230905	185200	339553000	19960	19960	19960	19960	201
63	20230905	185100	339553000	19960	19960	19960	19960	0
64	20230905	185000	339553000	19960	19960	19960	19960	0
65	20230905	184900	339553000	19960	19960	19960	19960	0
66	20230905	184800	339553000	19960	19960	19960	19960	0
67	20230905	184700	339553000	19960	19960	19960	19960	0
68	20230905	184600	339553000	19960	19960	19960	19960	0
69	20230905	184500	339553000	19960	19960	19960	19960	0
70	20230905	184400	339553000	19960	19960	19960	19960	0
71	20230905	184300	339553000	19960	19960	19960	19960	0
72	20230905	184200	339553000	19960	19960	19960	19960	0
73	20230905	184100	339553000	19960	19960	19960	19960	0
74	20230905	184000	339553000	19960	19960	19960	19960	0
75	20230905	183900	339553000	19960	19960	19960	19960	0
76	20230905	183800	339553000	19960	19960	19960	19960	0
77	20230905	183700	339553000	19960	19960	19960	19960	0
78	20230905	183600	339553000	19960	19960	19960	19960	0
79	20230905	183500	339553000	19960	19960	19960	19960	0
80	20230905	183400	339553000	19960	19960	19960	19960	0
81	20230905	183300	339553000	19960	19960	19960	19960	0
82	20230905	183200	339553000	19960	19960	19960	19960	0
83	20230905	183100	339553000	19960	19960	19960	19960	0
84	20230905	183000	339553000	19960	19960	19960	19960	0
85	20230905	182900	339553000	19960	19960	19960	19960	0
86	20230905	182800	339553000	19960	19960	19960	19960	0
87	20230905	182700	339553000	19960	19960	19960	19960	0
88	20230905	182600	339553000	19960	19960	19960	19960	0
89	20230905	182500	339553000	19960	19960	19960	19960	0
90	20230905	182400	339553000	19960	19960	19960	19960	0
91	20230905	182300	339553000	19960	19960	19960	19960	0
92	20230905	182200	339553000	19960	19960	19960	19960	201
93	20230905	182100	339553000	19960	19960	19960	19960	0
94	20230905	182000	339553000	19960	19960	19960	19960	0
95	20230905	181900	339553000	19960	19960	19960	19960	0
96	20230905	181800	339553000	19960	19960	19960	19960	0
97	20230905	181700	339553000	19960	19960	19960	19960	0
98	20230905	181600	339553000	19960	19960	19960	19960	0
99	20230905	181500	339553000	19960	19960	19960	19960	0
100	20230905	181400	339553000	19960	19960	19960	19960	0
101	20230905	181300	339553000	19960	19960	19960	19960	0
102	20230905	181200	339553000	19960	19960	19960	19960	0
103	20230905	181100	339553000	19960	19960	19960	19960	0
104	20230905	181000	339553000	19960	19960	19960	19960	0
105	20230905	180900	339553000	19960	19960	19960	19960	0
106	20230905	180800	339553000	19960	19960	19960	19960	0
107	20230905	180700	339553000	19960	19960	19960	19960	0
108	20230905	180600	339553000	19960	19960	19960	19960	0
109	20230905	180500	339553000	19960	19960	19960	19960	0
110	20230905	180400	339553000	19960	19960	19960	19960	0
111	20230905	180300	339553000	19960	19960	19960	19960	0
112	20230905	180200	339553000	19960	19960	19960	19960	0
113	20230905	180100	339553000	19960	19960	19960	19960	0
114	20230905	180000	339553000	19960	19960	19960	19960	0
115	20230905	175900	339553000	19960	19960	19960	19960	0
116	20230905	175800	339553000	19960	19960	19960	19960	0
117	20230905	175700	339553000	19960	19960	19960	19960	0
118	20230905	175600	339553000	19960	19960	19960	19960	0
119	20230905	175500	339553000	19960	19960	19960	19960	0
120	20230905	175400	339553000	19960	19960	19960	19960	0
121	20230905	175300	339553000	19960	19960	19960	19960	0
122	20230905	175200	339553000	19960	19960	19960	19960	201
123	20230905	175100	339553000	19960	19960	19960	19960	0
124	20230905	175000	339553000	19960	19960	19960	19960	0
125	20230905	174900	339553000	19960	19960	19960	19960	0
126	20230905	174800	339553000	19960	19960	19960	19960	0
127	20230905	174700	339553000	19960	19960	19960	19960	0
128	20230905	174600	339553000	19960	19960	19960	19960	0
129	20230905	174500	339553000	19960	19960	19960	19960	0
130	20230905	174400	339553000	19960	19960	19960	19960	0
131	20230905	174300	339553000	19960	19960	19960	19960	0
132	20230905	174200	339553000	19960	19960	19960	19960	0
133	20230905	174100	339553000	19960	19960	19960	19960	0
134	20230905	174000	339553000	19960	19960	19960	19960	0
135	20230905	173900	339553000	19960	19960	19960	19960	0
136	20230905	173800	339553000	19960	19960	19960	19960	0
137	20230905	173700	339553000	19960	19960	19960	19960	0
138	20230905	173600	339553000	19960	19960	19960	19960	0
139	20230905	173500	339553000	19960	19960	19960	19960	0
140	20230905	173400	339553000	19960	19960	19960	19960	0
141	20230905	173300	339553000	19960	19960	19960	19960	0
142	20230905	173200	339553000	19960	19960	19960	19960	0
143	20230905	173100	339553000	19960	19960	19960	19960	0
144	20230905	173000	339553000	19960	19960	19960	19960	0
145	20230905	172900	339553000	19960	19960	19960	19960	0
146	20230905	172800	339553000	19960	19960	19960	19960	0
147	20230905	172700	339553000	19960	19960	19960	19960	0
148	20230905	172600	339553000	19960	19960	19960	19960	0
149	20230905	172500	339553000	19960	19960	19960	19960	0
150	20230905	172400	339553000	19960	19960	19960	19960	0
151	20230905	172300	339553000	19960	19960	19960	19960	0
152	20230905	172200	339553000	19960	19960	19960	19960	201
153	20230905	172100	339553000	19960	19960	19960	19960	0
154	20230905	172000	339553000	19960	19960	19960	19960	0
155	20230905	171900	339553000	19960	19960	19960	19960	0
156	20230905	171800	339553000	19960	19960	19960	19960	0
157	20230905	171700	339553000	19960	19960	19960	19960	0
158	20230905	171600	339553000	19960	19960	19960	19960	0
159	20230905	171500	339553000	19960	19960	19960	19960	0
160	20230905	171400	339553000	19960	19960	19960	19960	0
161	20230905	171300	339553000	19960	19960	19960	19960	0
162	20230905	171200	339553000	19960	19960	19960	19960	0
163	20230905	171100	339553000	19960	19960	19960	19960	0
164	20230905	171000	339553000	19960	19960	19960	19960	0
165	20230905	170900	339553000	19960	19960	19960	19960	0
166	20230905	170800	339553000	19960	19960	19960	19960	0
167	20230905	170700	339553000	19960	19960	19960	19960	0
168	20230905	170600	339553000	19960	19960	19960	19960	0
169	20230905	170500	339553000	19960	19960	19960	19960	0
170	20230905	170400	339553000	19960	19960	19960	19960	0
171	20230905	170300	339553000	19960	19960	19960	19960	0
172	20230905	170200	339553000	19960	19960	19960	19960	0
173	20230905	170100	339553000	19960	19960	19960	19960	0
174	20230905	170000	339553000	19960	19960	19960	19960	0
175	20230905	165900	339553000	19960	19960	19960	19960	0
176	20230905	165800	339553000	19960	19960	19960	19960	0
177	20230905	165700	339553000	19960	19960	19960	19960	0
178	20230905	165600	339553000	19960	19960	19960	19960	0
179	20230905	165500	339553000	19960	19960	19960	19960	0
180	20230905	165400	339553000	19960	19960	19960	19960	0
181	20230905	165300	339553000	19960	19960	19960	19960	0
182	20230905	165200	339553000	19960	19960	19960	19960	201
183	20230905	165100	339553000	19960	19960	19960	19960	0
184	20230905	165000	339553000	19960	19960	19960	19960	0
185	20230905	164900	339553000	19960	19960	19960	19960	0
186	20230905	164800	339553000	19960	19960	19960	19960	0
187	20230905	164700	339553000	19960	19960	19960	19960	0
188	20230905	164600	339553000	19960	19960	19960	19960	0
189	20230905	164500	339553000	19960	19960	19960	19960	0
190	20230905	164400	339553000	19960	19960	19960	19960	0
191	20230905	164300	339553000	19960	19960	19960	19960	0
192	20230905	164200	339553000	19960	19960	19960	19960	0
193	20230905	164100	339553000	19960	19960	19960	19960	0
194	20230905	164000	339553000	19960	19960	19960	19960	0
195	20230905	163900	339553000	19960	19960	19960	19960	0
196	20230905	163800	339553000	19960	19960	19960	19960	0
197	20230905	163700	339553000	19960	19960	19960	19960	0
198	20230905	163600	339553000	19960	19960	19960	19960	0
199	20230905	163500	339553000	19960	19960	19960	19960	0
200	20230905	163400	339553000	19960	19960	19960	19960	0
201	20230905	163300	339553000	19960	19960	19960	19960	0
202	20230905	163200	339553000	19960	19960	19960	19960	0
203	20230905	163100	339553000	19960	19960	19960	19960	0
204	20230905	163000	339553000	19960	19960	19960	19960	0
205	20230905	162900	339553000	19960	19960	19960	19960	0
206	20230905	162800	339553000	19960	19960	19960	19960	0
207	20230905	162700	339553000	19960	19960	19960	19960	0
208	20230905	162600	339553000	19960	19960	19960	19960	0
209	20230905	162500	339553000	19960	19960	19960	19960	0
210	20230905	162400	339553000	19960	19960	19960	19960	0
211	20230905	162300	339553000	19960	19960	19960	19960	0
212	20230905	162200	339553000	19960	19960	19960	19960	201
213	20230905	162100	339553000	19960	19960	19960	19960	0
214	20230905	162000	339553000	19960	19960	19960	19960	0
215	20230905	161900	339553000	19960	19960	19960	19960	0
216	20230905	161800	339553000	19960	19960	19960	19960	0
217	20230905	161700	339553000	19960	19960	19960	19960	0
218	20230905	161600	339553000	19960	19960	19960	19960	0
219	20230905	161500	339553000	19960	19960	19960	19960	0
220	20230905	161400	339553000	19960	19960	19960	19960	0
221	20230905	161300	339553000	19960	19960	19960	19960	0
222	20230905	161200	339553000	19960	19960	19960	19960	0
223	20230905	161100	339553000	19960	19960	19960	19960	0
224	20230905	161000	339553000	19960	19960	19960	19960	0
225	20230905	160900	339553000	19960	19960	19960	19960	0
226	20230905	160800	339553000	19960	19960	19960	19960	0
227	20230905	160700	339553000	19960	19960	19960	19960	0
228	20230905	160600	339553000	19960	19960	19960	19960	0
229	20230905	160500	339553000	19960	19960	19960	19960	0
230	20230905	160400	339553000	19960	19960	19960	19960	0
231	20230905	160300	339553000	19960	19960	19960	19960	0
232	20230905	160200	339553000	19960	19960	19960	19960	0
233	20230905	160100	339553000	19960	19960	19960	19960	0
234	20230905	160000	339553000	19960	19960	19960	19960	0
235	20230905	155900	339553000	19960	19960	19960	19960	0
236	20230905	155800	339553000	19960	19960	19960	19960	0
237	20230905	155700	339553000	19960	19960	19960	19960	0
238	20230905	155600	339553000	19960	19960	19960	19960	0
239	20230905	155500	339553000	19960	19960	19960	19960	0
240	20230905	155400	339553000	19960	19960	19960	19960	0
241	20230905	155300	339553000	19960	19960	19960	19960	0
242	20230905	155200	339553000	19960	19960	19960	19960	201
243	20230905	155100	339553000	19960	19960	19960	19960	0
244	20230905	155000	339553000	19960	19960	19960	19960	0
245	20230905	154900	339553000	19960	19960	19960	19960	0
246	20230905	154800	339553000	19960	19960	19960	19960	0
247	20230905	154700	339553000	19960	19960	19960	19960	0
248	20230905	154600	339553000	19960	19960	19960	19960	0
249	20230905	154500	339553000	19960	19960	19960	19960	0
250	20230905	154400	339553000	19960	19960	19960	19960	0
251	20230905	154300	339553000	19960	19960	19960	19960	0
252	20230905	154200	339553000	19960	19960	19960	19960	0
253	20230905	154100	339553000	19960	19960	19960	19960	0
254	20230905	154000	339553000	19960	19960	19960	19960	0
255	20230905	153900	339553000	19960	19960	19960	19960	0
256	20230905	153800	339553000	19960	19960	19960	19960	0
257	20230905	153700	339553000	19960	19960	19960	19960	0
258	20230905	153600	339553000	19960	19960	19960	19960	0
259	20230905	153500	339553000	19960	19960	19960	19960	0
260	20230905	153400	339553000	19960	19960	19960	19960	0
261	20230905	153300	339553000	19960	19960	19960	19960	0
262	20230905	153200	339553000	19960	19960	19960	19960	0
263	20230905	153100	339553000	19960	19960	19960	19960	0
264	20230905	153000	339553000	19960	19960	19960	19960	201
265	20230905	152900	335541040	19950	19950	19950	19950	0
266	20230905	152800	335541040	19950	19950	19950	19950	0
267	20230905	152700	335541040	19950	19950	19950	19950	0
268	20230905	152600	335541040	19950	19950	19950	19950	0
269	20230905	152500	335541040	19950	19950	19950	19950	0
270	20230905	152400	335541040	19950	19950	19950	19950	0
271	20230905	152300	335541040	19950	19950	19950	19950	0
272	20230905	152200	335541040	19950	19950	19950	19950	0
273	20230905	152100	335541040	19950	19950	19950	19950	0
274	20230905	152000	335541040	19950	19950	19950	19950	0
275	20230905	151900	335541040	19950	19950	19950	19950	0
276	20230905	151800	335541040	19950	19950	19950	19950	0
277	20230905	151700	335541040	19950	19950	19950	19950	0
278	20230905	151600	335541040	19950	19910	19950	19910	46
279	20230905	151500	334624420	19910	19910	19910	19910	1
280	20230905	151400	334604510	19910	19840	19910	19840	12
281	20230905	151300	334366290	19980	19950	19980	19950	165
282	20230905	151200	331073090	19960	19960	19960	19960	0
283	20230905	151100	331073090	19960	19940	19960	19940	25
284	20230905	151000	330574450	19950	19950	19950	19950	0
285	20230905	150900	330574450	19950	19950	19950	19950	0
286	20230905	150800	330574450	19950	19950	19950	19950	0
287	20230905	150700	330574450	19950	19950	19950	19950	0
288	20230905	150600	330574450	19950	19950	19950	19950	0
289	20230905	150500	330574450	19950	19950	19950	19950	0
290	20230905	150400	330574450	19950	19950	19950	19950	0
291	20230905	150300	330574450	19950	19900	19950	19900	55
292	20230905	150200	329479420	19950	19950	19950	19950	0
293	20230905	150100	329479420	19950	19910	19950	19910	220
294	20230905	150000	325095430	19910	19870	19910	19870	38
295	20230905	145900	324339470	19890	19890	19890	19890	3
296	20230905	145800	324279800	19910	19900	19910	19900	2
297	20230905	145700	324239990	19930	19930	19930	19930	0
298	20230905	145600	324239990	19930	19860	19930	19860	35
299	20230905	145500	323544680	19880	19880	19880	19880	0
300	20230905	145400	323544680	19880	19880	19880	19880	0
301	20230905	145300	323544680	19880	19880	19880	19880	0
302	20230905	145200	323544680	19880	19880	19880	19880	0
303	20230905	145100	323544680	19880	19800	19900	19800	2990
304	20230905	145000	264064220	19800	19720	19800	19720	20
305	20230905	144900	263669020	19720	19720	19720	19720	0
306	20230905	144800	263669020	19720	19720	19720	19720	0
307	20230905	144700	263669020	19720	19720	19720	19720	20
308	20230905	144600	263274620	19840	19840	19840	19840	0
309	20230905	144500	263274620	19840	19840	19840	19840	0
310	20230905	144400	263274620	19840	19840	19840	19840	0
311	20230905	144300	263274620	19840	19840	19840	19840	0
312	20230905	144200	263274620	19840	19810	19840	19810	100
313	20230905	144100	261293590	19840	19770	19840	19770	130
314	20230905	144000	258722960	19680	19680	19680	19680	0
315	20230905	143900	258722960	19680	19680	19680	19680	122
316	20230905	143800	256322000	19790	19790	19790	19790	0
317	20230905	143700	256322000	19790	19720	19790	19720	51
318	20230905	143600	255313410	19680	19680	19680	19680	0
319	20230905	143500	255313410	19680	19680	19680	19680	0
320	20230905	143400	255313410	19680	19730	19730	19680	1449
321	20230905	143300	226745080	19730	19730	19730	19730	0
322	20230905	143200	226745080	19730	19750	19750	19730	1402
323	20230905	143100	199064340	19850	19850	19850	19850	1
324	20230905	143000	199044490	19750	19750	19750	19750	1
325	20230905	142900	199024740	19750	19750	19750	19750	0
326	20230905	142800	199024740	19750	19750	19750	19750	0
327	20230905	142700	199024740	19750	19750	19750	19750	0
328	20230905	142600	199024740	19750	19750	19750	19750	0
329	20230905	142500	199024740	19750	19750	19750	19750	0
330	20230905	142400	199024740	19750	19780	19790	19750	985
331	20230905	142300	179556130	19770	19760	19770	19760	4
332	20230905	142200	179477070	19760	19800	19800	19760	56
333	20230905	142100	178369630	19860	19860	19860	19860	0
334	20230905	142000	178369630	19860	19860	19860	19860	3
335	20230905	141900	178310050	19790	19790	19790	19790	0
336	20230905	141800	178310050	19790	19790	19790	19790	0
337	20230905	141700	178310050	19790	19790	19790	19790	0
338	20230905	141600	178310050	19790	19790	19790	19790	0
339	20230905	141500	178310050	19790	19790	19790	19790	0
340	20230905	141400	178310050	19790	19790	19790	19790	0
341	20230905	141300	178310050	19790	19790	19790	19790	0
342	20230905	141200	178310050	19790	19790	19790	19790	0
343	20230905	141100	178310050	19790	19790	19790	19790	0
344	20230905	141000	178310050	19790	19790	19790	19790	2
345	20230905	140900	178270470	19800	19800	19800	19800	0
346	20230905	140800	178270470	19800	19800	19800	19800	0
347	20230905	140700	178270470	19800	19800	19800	19800	0
348	20230905	140600	178270470	19800	19800	19800	19800	0
349	20230905	140500	178270470	19800	19800	19800	19800	0
350	20230905	140400	178270470	19800	19800	19800	19800	0
351	20230905	140300	178270470	19800	19800	19800	19800	0
352	20230905	140200	178270470	19800	19800	19800	19800	0
353	20230905	140100	178270470	19800	19800	19800	19800	192
354	20230905	140000	174468870	19800	19800	19800	19800	10
355	20230905	135900	174270870	19770	19770	19770	19770	0
356	20230905	135800	174270870	19770	19770	19770	19770	0
357	20230905	135700	174270870	19770	19770	19770	19770	0
358	20230905	135600	174270870	19770	19770	19770	19770	0
359	20230905	135500	174270870	19770	19770	19770	19770	0
360	20230905	135400	174270870	19770	19770	19770	19770	15
361	20230905	135300	173974320	19760	19760	19760	19760	0
362	20230905	135200	173974320	19760	19750	19760	19750	330
363	20230905	135100	167456600	19800	19800	19800	19800	0
364	20230905	135000	167456600	19800	19800	19800	19800	0
365	20230905	134900	167456600	19800	19800	19800	19800	0
366	20230905	134800	167456600	19800	19800	19800	19800	0
367	20230905	134700	167456600	19800	19800	19800	19800	0
368	20230905	134600	167456600	19800	19800	19800	19800	0
369	20230905	134500	167456600	19800	19800	19800	19800	0
370	20230905	134400	167456600	19800	19800	19800	19800	0
371	20230905	134300	167456600	19800	19800	19800	19800	0
372	20230905	134200	167456600	19800	19800	19800	19800	65
373	20230905	134100	166169600	19800	19800	19800	19800	0
374	20230905	134000	166169600	19800	19800	19800	19800	0
375	20230905	133900	166169600	19800	19800	19800	19800	0
376	20230905	133800	166169600	19800	19800	19800	19800	0
377	20230905	133700	166169600	19800	19800	19800	19800	0
378	20230905	133600	166169600	19800	19800	19800	19800	0
379	20230905	133500	166169600	19800	19800	19800	19800	0
380	20230905	133400	166169600	19800	19800	19800	19800	2
381	20230905	133300	166130000	19800	19800	19800	19800	9
382	20230905	133200	165951800	19800	19800	19800	19800	93
383	20230905	133100	164110400	19810	19810	19810	19810	0
384	20230905	133000	164110400	19810	19790	19810	19790	75
385	20230905	132900	162626130	19790	19790	19790	19790	10
386	20230905	132800	162428230	19740	19760	19760	19740	36
387	20230905	132700	161717470	19790	19790	19790	19790	12
388	20230905	132600	161479990	19790	19790	19790	19790	27
389	20230905	132500	160945660	19790	19790	19790	19780	137
390	20230905	132400	158234530	19790	19790	19790	19790	61
391	20230905	132300	157027340	19790	19790	19790	19790	2
392	20230905	132200	156987760	19790	19790	19790	19790	0
393	20230905	132100	156987760	19790	19790	19790	19790	0
394	20230905	132000	156987760	19790	19790	19790	19790	0
395	20230905	131900	156987760	19790	19790	19790	19790	0
396	20230905	131800	156987760	19790	19790	19790	19790	0
397	20230905	131700	156987760	19790	19790	19790	19790	0
398	20230905	131600	156987760	19790	19790	19790	19790	1
399	20230905	131500	156967970	19790	19790	19790	19790	0
400	20230905	131400	156967970	19790	19740	19790	19740	11
401	20230905	131300	156750780	19790	19750	19790	19740	31
402	20230905	131200	156138590	19780	19780	19780	19780	0
403	20230905	131100	156138590	19780	19780	19780	19780	2
404	20230905	131000	156099030	19780	19780	19780	19780	1
405	20230905	130900	156079250	19660	19770	19770	19640	1002
406	20230905	130800	136343000	19820	19820	19820	19820	3
407	20230905	130700	136283540	19820	19820	19820	19820	10
408	20230905	130600	136085340	19830	19830	19830	19830	50
409	20230905	130500	135093840	19820	19820	19820	19820	6
410	20230905	130400	134974920	19860	19860	19860	19860	0
411	20230905	130300	134974920	19860	19860	19860	19860	0
412	20230905	130200	134974920	19860	19860	19860	19860	0
413	20230905	130100	134974920	19860	19860	19860	19860	6
414	20230905	130000	134855760	19950	19950	19950	19950	7
415	20230905	125900	134716110	19860	19860	19860	19860	1
416	20230905	125800	134696250	19760	19760	19760	19760	0
417	20230905	125700	134696250	19760	19860	19860	19760	20
418	20230905	125600	134299250	19860	19860	19860	19860	0
419	20230905	125500	134299250	19860	19860	19860	19860	1
420	20230905	125400	134279390	19880	19750	19880	19730	32
421	20230905	125300	133645410	19800	19850	19850	19800	651
422	20230905	125200	120742560	19860	19860	19860	19860	7
423	20230905	125100	120603540	19910	19870	19910	19860	127
424	20230905	125000	118079290	19860	19860	19860	19860	2
425	20230905	124900	118039570	19870	19920	19920	19870	2000
426	20230905	124800	78227680	19930	19930	19930	19930	0
427	20230905	124700	78227680	19930	19930	19930	19930	35
428	20230905	124600	77530130	19940	19940	19940	19940	0
429	20230905	124500	77530130	19940	19940	19940	19940	0
430	20230905	124400	77530130	19940	19940	19940	19940	22
431	20230905	124300	77091450	19940	19940	19940	19940	98
432	20230905	124200	75137330	19940	19950	19950	19940	11
433	20230905	124100	74917960	20000	20000	20000	20000	0
434	20230905	124000	74917960	20000	20000	20000	20000	0
435	20230905	123900	74917960	20000	20000	20000	20000	0
436	20230905	123800	74917960	20000	20000	20000	20000	0
437	20230905	123700	74917960	20000	20000	20000	20000	0
438	20230905	123600	74917960	20000	20000	20000	20000	0
439	20230905	123500	74917960	20000	19980	20000	19980	24
440	20230905	123400	74437980	19940	19940	19940	19940	0
441	20230905	123300	74437980	19940	19940	19940	19940	0
442	20230905	123200	74437980	19940	19940	19940	19940	0
443	20230905	123100	74437980	19940	19940	19940	19940	0
444	20230905	123000	74437980	19940	19940	19940	19940	0
445	20230905	122900	74437980	19940	19940	19940	19940	0
446	20230905	122800	74437980	19940	19940	19940	19940	0
447	20230905	122700	74437980	19940	19940	19940	19940	4
448	20230905	122600	74358220	19940	19940	19940	19940	85
449	20230905	122500	72663320	19940	19940	19940	19940	0
450	20230905	122400	72663320	19940	19940	19940	19940	11
451	20230905	122300	72443980	19950	19950	19950	19950	22
452	20230905	122200	72005080	19950	19950	19950	19950	5
453	20230905	122100	71905330	19950	19950	19950	19950	4
454	20230905	122000	71825530	19950	19950	19950	19950	0
455	20230905	121900	71825530	19950	19950	19950	19950	0
456	20230905	121800	71825530	19950	19950	19950	19950	0
457	20230905	121700	71825530	19950	19950	19950	19950	0
458	20230905	121600	71825530	19950	19950	19950	19950	1
459	20230905	121500	71805580	19950	19950	19950	19950	0
460	20230905	121400	71805580	19950	19950	19950	19950	6
461	20230905	121300	71685880	19930	19930	19930	19930	0
462	20230905	121200	71685880	19930	19930	19930	19930	0
463	20230905	121100	71685880	19930	19930	19930	19930	0
464	20230905	121000	71685880	19930	19930	19930	19930	0
465	20230905	120900	71685880	19930	19930	19930	19930	2
466	20230905	120800	71646020	19900	19970	19970	19900	1000
467	20230905	120700	51710260	19970	19970	19970	19970	0
468	20230905	120600	51710260	19970	19970	19970	19970	1
469	20230905	120500	51690290	19980	19980	19980	19980	0
470	20230905	120400	51690290	19980	19980	19980	19980	0
471	20230905	120300	51690290	19980	19980	19980	19980	61
472	20230905	120200	50471510	19980	19980	19980	19980	0
473	20230905	120100	50471510	19980	19980	19980	19980	0
474	20230905	120000	50471510	19980	19980	19980	19980	0
475	20230905	115900	50471510	19980	19980	19980	19980	0
476	20230905	115800	50471510	19980	19980	19980	19980	48
477	20230905	115700	49512470	19990	19990	19990	19990	0
478	20230905	115600	49512470	19990	19990	19990	19990	9
479	20230905	115500	49332560	19990	19990	19990	19990	0
480	20230905	115400	49332560	19990	19990	19990	19990	1
481	20230905	115300	49312570	20000	20000	20000	20000	10
482	20230905	115200	49112570	20000	20000	20000	20000	0
483	20230905	115100	49112570	20000	20000	20000	20000	0
484	20230905	115000	49112570	20000	20000	20000	20000	0
485	20230905	114900	49112570	20000	20000	20000	20000	0
486	20230905	114800	49112570	20000	19980	20000	19980	93
487	20230905	114700	47254030	19980	20000	20000	19980	31
488	20230905	114600	46634320	19990	19990	19990	19990	85
489	20230905	114500	44935170	20050	20050	20050	20050	0
490	20230905	114400	44935170	20050	20050	20050	20050	0
491	20230905	114300	44935170	20050	20050	20050	20050	0
492	20230905	114200	44935170	20050	20050	20050	20050	0
493	20230905	114100	44935170	20050	20050	20050	20050	0
494	20230905	114000	44935170	20050	20050	20050	20050	0
495	20230905	113900	44935170	20050	20050	20050	20050	0
496	20230905	113800	44935170	20050	20050	20050	20050	0
497	20230905	113700	44935170	20050	20050	20050	20050	0
498	20230905	113600	44935170	20050	20050	20050	20050	0
499	20230905	113500	44935170	20050	20050	20050	20050	0
500	20230905	113400	44935170	20050	19990	20050	19990	5
501	20230905	113300	44835160	19980	19980	19980	19980	0
502	20230905	113200	44835160	19980	19980	19980	19980	0
503	20230905	113100	44835160	19980	19980	19980	19980	0
504	20230905	113000	44835160	19980	19980	19980	19980	0
505	20230905	112900	44835160	19980	19980	19980	19980	0
506	20230905	112800	44835160	19980	19980	19980	19980	0
507	20230905	112700	44835160	19980	19980	19980	19980	0
508	20230905	112600	44835160	19980	19980	19980	19980	0
509	20230905	112500	44835160	19980	19980	19980	19980	10
510	20230905	112400	44635360	19980	19980	19980	19980	0
511	20230905	112300	44635360	19980	19980	19980	19980	0
512	20230905	112200	44635360	19980	19980	19980	19980	0
513	20230905	112100	44635360	19980	19980	19980	19980	0
514	20230905	112000	44635360	19980	19980	19980	19980	0
515	20230905	111900	44635360	19980	19980	19980	19980	0
516	20230905	111800	44635360	19980	19980	19980	19980	0
517	20230905	111700	44635360	19980	19980	19980	19980	0
518	20230905	111600	44635360	19980	19980	19980	19980	0
519	20230905	111500	44635360	19980	19980	19980	19980	0
520	20230905	111400	44635360	19980	19980	19980	19980	0
521	20230905	111300	44635360	19980	19980	19980	19980	0
522	20230905	111200	44635360	19980	19980	19980	19980	0
523	20230905	111100	44635360	19980	19980	19980	19980	0
524	20230905	111000	44635360	19980	19980	19980	19980	0
525	20230905	110900	44635360	19980	19980	19980	19980	0
526	20230905	110800	44635360	19980	19980	19980	19980	21
527	20230905	110700	44215780	20200	20200	20200	20200	0
528	20230905	110600	44215780	20200	20200	20200	20200	0
529	20230905	110500	44215780	20200	20200	20200	20200	0
530	20230905	110400	44215780	20200	20200	20200	20200	0
531	20230905	110300	44215780	20200	20200	20200	20200	0
532	20230905	110200	44215780	20200	20200	20200	20200	0
533	20230905	110100	44215780	20200	20050	20200	20050	180
534	20230905	110000	40588830	19960	19960	19960	19960	0
535	20230905	105900	40588830	19960	19960	19960	19960	2
536	20230905	105800	40548910	19960	19960	19960	19960	0
537	20230905	105700	40548910	19960	19970	19970	19960	50
538	20230905	105600	39550710	19960	19960	19960	19960	2
539	20230905	105500	39510790	19970	19970	19970	19970	0
540	20230905	105400	39510790	19970	19970	19970	19970	12
541	20230905	105300	39271150	19960	19960	19960	19960	1
542	20230905	105200	39251190	19960	19970	19970	19960	109
543	20230905	105100	37075520	19970	20050	20050	19970	158
544	20230905	105000	33918650	20000	20000	20000	20000	0
545	20230905	104900	33918650	20000	20000	20000	20000	564
546	20230905	104800	22638650	20000	20000	20000	20000	24
547	20230905	104700	22158650	20000	20000	20000	20000	3
548	20230905	104600	22098650	20000	20000	20000	20000	0
549	20230905	104500	22098650	20000	20000	20000	20000	1
550	20230905	104400	22078650	20000	20000	20000	20000	0
551	20230905	104300	22078650	20000	20000	20000	20000	0
552	20230905	104200	22078650	20000	20000	20000	20000	7
553	20230905	104100	21938650	20000	20000	20000	20000	0
554	20230905	104000	21938650	20000	20000	20000	20000	1
555	20230905	103900	21918650	20000	20000	20000	20000	0
556	20230905	103800	21918650	20000	20000	20000	20000	1
557	20230905	103700	21898650	20000	20000	20000	20000	0
558	20230905	103600	21898650	20000	20000	20000	20000	1
559	20230905	103500	21878650	20000	20000	20000	20000	0
560	20230905	103400	21878650	20000	20000	20000	20000	1
561	20230905	103300	21858650	20000	20000	20000	20000	0
562	20230905	103200	21858650	20000	20000	20000	20000	1
563	20230905	103100	21838650	20050	20050	20050	20050	0
564	20230905	103000	21838650	20050	20050	20050	20050	0
565	20230905	102900	21838650	20050	20050	20050	20050	0
566	20230905	102800	21838650	20050	20050	20050	20050	1
567	20230905	102700	21818600	20050	20050	20050	20050	10
568	20230905	102600	21618100	20000	20000	20000	20000	1
569	20230905	102500	21598100	20000	20000	20000	20000	0
570	20230905	102400	21598100	20000	20000	20000	20000	1
571	20230905	102300	21578100	20050	20050	20050	20050	0
572	20230905	102200	21578100	20050	20050	20050	20050	0
573	20230905	102100	21578100	20050	20050	20050	20050	1
574	20230905	102000	21558050	20050	20050	20050	20050	0
575	20230905	101900	21558050	20050	20050	20050	20050	1
576	20230905	101800	21538000	20000	20000	20000	20000	1
577	20230905	101700	21518000	20000	20000	20000	20000	0
578	20230905	101600	21518000	20000	20000	20000	20000	1
579	20230905	101500	21498000	20000	20000	20000	20000	0
580	20230905	101400	21498000	20000	20000	20000	20000	1
581	20230905	101300	21478000	20000	20000	20000	20000	0
582	20230905	101200	21478000	20000	20000	20000	20000	1
583	20230905	101100	21458000	20000	20000	20000	20000	0
584	20230905	101000	21458000	20000	20000	20000	20000	0
585	20230905	100900	21458000	20000	20000	20000	20000	1
586	20230905	100800	21438000	20000	20000	20000	20000	1
587	20230905	100700	21418000	20000	20000	20000	20000	11
588	20230905	100600	21198000	20000	20000	20000	20000	8
589	20230905	100500	21038000	20000	20000	20000	20000	1
590	20230905	100400	21018000	20050	20050	20050	20050	0
591	20230905	100300	21018000	20050	20050	20050	20050	176
592	20230905	100200	17489200	20050	20050	20050	20050	0
593	20230905	100100	17489200	20050	20050	20050	20050	17
594	20230905	100000	17148350	20100	20100	20100	20100	0
595	20230905	095900	17148350	20100	20100	20100	20100	0
596	20230905	095800	17148350	20100	20100	20100	20100	46
597	20230905	095700	16223750	20100	20100	20100	20100	1
598	20230905	095600	16203650	20100	20100	20100	20100	0
599	20230905	095500	16203650	20100	20100	20100	20100	2
600	20230905	095400	16163450	20100	20100	20100	20100	0
601	20230905	095300	16163450	20100	20100	20100	20100	0
602	20230905	095200	16163450	20100	20100	20100	20100	0
603	20230905	095100	16163450	20100	20100	20100	20100	1
604	20230905	095000	16143350	20100	20100	20100	20100	0
605	20230905	094900	16143350	20100	20100	20100	20100	0
606	20230905	094800	16143350	20100	20100	20100	20100	0
607	20230905	094700	16143350	20100	20100	20100	20100	0
608	20230905	094600	16143350	20100	20100	20100	20100	0
609	20230905	094500	16143350	20100	20100	20100	20100	1
610	20230905	094400	16123250	20050	20100	20100	20050	232
611	20230905	094300	11462350	20100	20100	20100	20100	0
612	20230905	094200	11462350	20100	20100	20100	20100	0
613	20230905	094100	11462350	20100	20100	20100	20100	0
614	20230905	094000	11462350	20100	20100	20100	20100	1
615	20230905	093900	11442250	20100	20100	20100	20100	0
616	20230905	093800	11442250	20100	20100	20100	20100	0
617	20230905	093700	11442250	20100	20100	20100	20100	0
618	20230905	093600	11442250	20100	20100	20100	20100	0
619	20230905	093500	11442250	20100	20100	20100	20100	0
620	20230905	093400	11442250	20100	20100	20100	20100	0
621	20230905	093300	11442250	20100	20100	20100	20100	0
622	20230905	093200	11442250	20100	20100	20100	20100	0
623	20230905	093100	11442250	20100	20100	20100	20100	0
624	20230905	093000	11442250	20100	20100	20100	20100	0
625	20230905	092900	11442250	20100	20100	20100	20100	0
626	20230905	092800	11442250	20100	20100	20100	20100	30
627	20230905	092700	10839250	20100	20100	20100	20100	5
628	20230905	092600	10738750	20100	20100	20100	20100	97
629	20230905	092500	8789050	20100	20100	20100	20100	0
630	20230905	092400	8789050	20100	20100	20100	20100	0
631	20230905	092300	8789050	20100	20100	20100	20100	0
632	20230905	092200	8789050	20100	20100	20100	20100	0
633	20230905	092100	8789050	20100	20100	20100	20100	41
634	20230905	092000	7964950	20150	20150	20150	20150	0
635	20230905	091900	7964950	20150	20150	20150	20150	73
636	20230905	091800	6494000	20200	20200	20200	20200	0
637	20230905	091700	6494000	20200	20200	20200	20200	0
638	20230905	091600	6494000	20200	20200	20200	20200	0
639	20230905	091500	6494000	20200	20200	20200	20200	46
640	20230905	091400	5564800	20150	20150	20150	20150	0
641	20230905	091300	5564800	20150	20150	20150	20150	0
642	20230905	091200	5564800	20150	20150	20150	20150	0
643	20230905	091100	5564800	20150	20200	20200	20150	19
644	20230905	091000	5181200	20200	20200	20200	20200	0
645	20230905	090900	5181200	20200	20200	20200	20200	0
646	20230905	090800	5181200	20200	20200	20200	20200	20
647	20230905	090700	4777200	20050	20050	20050	20050	0
648	20230905	090600	4777200	20050	20050	20050	20050	0
649	20230905	090500	4777200	20050	20050	20050	20050	0
650	20230905	090400	4777200	20050	20050	20050	20050	0
651	20230905	090300	4777200	20050	20200	20200	20050	138
652	20230905	090200	2005150	20200	20200	20200	20200	1
653	20230905	090100	1984950	20050	20050	20050	20050	67
654	20230905	090000	641600	20050	20050	20050	20050	32