KissMeData/044340/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	191600	58798980	9940	9940	9940	9940	278
3	20230905	191500	58798980	9940	9940	9940	9940	0
4	20230905	191400	58798980	9940	9940	9940	9940	0
5	20230905	191300	58798980	9940	9940	9940	9940	0
6	20230905	191200	58798980	9940	9940	9940	9940	0
7	20230905	191100	58798980	9940	9940	9940	9940	0
8	20230905	191000	58798980	9940	9940	9940	9940	0
9	20230905	190900	58798980	9940	9940	9940	9940	0
10	20230905	190800	58798980	9940	9940	9940	9940	0
11	20230905	190700	58798980	9940	9940	9940	9940	0
12	20230905	190600	58798980	9940	9940	9940	9940	0
13	20230905	190500	58798980	9940	9940	9940	9940	0
14	20230905	190400	58798980	9940	9940	9940	9940	0
15	20230905	190300	58798980	9940	9940	9940	9940	0
16	20230905	190200	58798980	9940	9940	9940	9940	0
17	20230905	190100	58798980	9940	9940	9940	9940	0
18	20230905	190000	58798980	9940	9940	9940	9940	0
19	20230905	185900	58798980	9940	9940	9940	9940	0
20	20230905	185800	58798980	9940	9940	9940	9940	0
21	20230905	185700	58798980	9940	9940	9940	9940	0
22	20230905	185600	58798980	9940	9940	9940	9940	0
23	20230905	185500	58798980	9940	9940	9940	9940	0
24	20230905	185400	58798980	9940	9940	9940	9940	0
25	20230905	185300	58798980	9940	9940	9940	9940	0
26	20230905	185200	58798980	9940	9940	9940	9940	0
27	20230905	185100	58798980	9940	9940	9940	9940	0
28	20230905	185000	58798980	9940	9940	9940	9940	0
29	20230905	184900	58798980	9940	9940	9940	9940	0
30	20230905	184800	58798980	9940	9940	9940	9940	0
31	20230905	184700	58798980	9940	9940	9940	9940	0
32	20230905	184600	58798980	9940	9940	9940	9940	278
33	20230905	184500	58798980	9940	9940	9940	9940	0
34	20230905	184400	58798980	9940	9940	9940	9940	0
35	20230905	184300	58798980	9940	9940	9940	9940	0
36	20230905	184200	58798980	9940	9940	9940	9940	0
37	20230905	184100	58798980	9940	9940	9940	9940	0
38	20230905	184000	58798980	9940	9940	9940	9940	0
39	20230905	183900	58798980	9940	9940	9940	9940	0
40	20230905	183800	58798980	9940	9940	9940	9940	0
41	20230905	183700	58798980	9940	9940	9940	9940	0
42	20230905	183600	58798980	9940	9940	9940	9940	0
43	20230905	183500	58798980	9940	9940	9940	9940	0
44	20230905	183400	58798980	9940	9940	9940	9940	0
45	20230905	183300	58798980	9940	9940	9940	9940	0
46	20230905	183200	58798980	9940	9940	9940	9940	0
47	20230905	183100	58798980	9940	9940	9940	9940	0
48	20230905	183000	58798980	9940	9940	9940	9940	0
49	20230905	182900	58798980	9940	9940	9940	9940	0
50	20230905	182800	58798980	9940	9940	9940	9940	0
51	20230905	182700	58798980	9940	9940	9940	9940	0
52	20230905	182600	58798980	9940	9940	9940	9940	0
53	20230905	182500	58798980	9940	9940	9940	9940	0
54	20230905	182400	58798980	9940	9940	9940	9940	0
55	20230905	182300	58798980	9940	9940	9940	9940	0
56	20230905	182200	58798980	9940	9940	9940	9940	0
57	20230905	182100	58798980	9940	9940	9940	9940	0
58	20230905	182000	58798980	9940	9940	9940	9940	0
59	20230905	181900	58798980	9940	9940	9940	9940	0
60	20230905	181800	58798980	9940	9940	9940	9940	0
61	20230905	181700	58798980	9940	9940	9940	9940	0
62	20230905	181600	58798980	9940	9940	9940	9940	278
63	20230905	181500	58798980	9940	9940	9940	9940	0
64	20230905	181400	58798980	9940	9940	9940	9940	0
65	20230905	181300	58798980	9940	9940	9940	9940	0
66	20230905	181200	58798980	9940	9940	9940	9940	0
67	20230905	181100	58798980	9940	9940	9940	9940	0
68	20230905	181000	58798980	9940	9940	9940	9940	0
69	20230905	180900	58798980	9940	9940	9940	9940	0
70	20230905	180800	58798980	9940	9940	9940	9940	0
71	20230905	180700	58798980	9940	9940	9940	9940	0
72	20230905	180600	58798980	9940	9940	9940	9940	0
73	20230905	180500	58798980	9940	9940	9940	9940	0
74	20230905	180400	58798980	9940	9940	9940	9940	0
75	20230905	180300	58798980	9940	9940	9940	9940	0
76	20230905	180200	58798980	9940	9940	9940	9940	0
77	20230905	180100	58798980	9940	9940	9940	9940	0
78	20230905	180000	58798980	9940	9940	9940	9940	0
79	20230905	175900	58798980	9940	9940	9940	9940	0
80	20230905	175800	58798980	9940	9940	9940	9940	0
81	20230905	175700	58798980	9940	9940	9940	9940	0
82	20230905	175600	58798980	9940	9940	9940	9940	0
83	20230905	175500	58798980	9940	9940	9940	9940	0
84	20230905	175400	58798980	9940	9940	9940	9940	0
85	20230905	175300	58798980	9940	9940	9940	9940	0
86	20230905	175200	58798980	9940	9940	9940	9940	0
87	20230905	175100	58798980	9940	9940	9940	9940	0
88	20230905	175000	58798980	9940	9940	9940	9940	0
89	20230905	174900	58798980	9940	9940	9940	9940	0
90	20230905	174800	58798980	9940	9940	9940	9940	0
91	20230905	174700	58798980	9940	9940	9940	9940	0
92	20230905	174600	58798980	9940	9940	9940	9940	278
93	20230905	174500	58798980	9940	9940	9940	9940	0
94	20230905	174400	58798980	9940	9940	9940	9940	0
95	20230905	174300	58798980	9940	9940	9940	9940	0
96	20230905	174200	58798980	9940	9940	9940	9940	0
97	20230905	174100	58798980	9940	9940	9940	9940	0
98	20230905	174000	58798980	9940	9940	9940	9940	0
99	20230905	173900	58798980	9940	9940	9940	9940	0
100	20230905	173800	58798980	9940	9940	9940	9940	0
101	20230905	173700	58798980	9940	9940	9940	9940	0
102	20230905	173600	58798980	9940	9940	9940	9940	0
103	20230905	173500	58798980	9940	9940	9940	9940	0
104	20230905	173400	58798980	9940	9940	9940	9940	0
105	20230905	173300	58798980	9940	9940	9940	9940	0
106	20230905	173200	58798980	9940	9940	9940	9940	0
107	20230905	173100	58798980	9940	9940	9940	9940	0
108	20230905	173000	58798980	9940	9940	9940	9940	0
109	20230905	172900	58798980	9940	9940	9940	9940	0
110	20230905	172800	58798980	9940	9940	9940	9940	0
111	20230905	172700	58798980	9940	9940	9940	9940	0
112	20230905	172600	58798980	9940	9940	9940	9940	0
113	20230905	172500	58798980	9940	9940	9940	9940	0
114	20230905	172400	58798980	9940	9940	9940	9940	0
115	20230905	172300	58798980	9940	9940	9940	9940	0
116	20230905	172200	58798980	9940	9940	9940	9940	0
117	20230905	172100	58798980	9940	9940	9940	9940	0
118	20230905	172000	58798980	9940	9940	9940	9940	0
119	20230905	171900	58798980	9940	9940	9940	9940	0
120	20230905	171800	58798980	9940	9940	9940	9940	0
121	20230905	171700	58798980	9940	9940	9940	9940	0
122	20230905	171600	58798980	9940	9940	9940	9940	278
123	20230905	171500	58798980	9940	9940	9940	9940	0
124	20230905	171400	58798980	9940	9940	9940	9940	0
125	20230905	171300	58798980	9940	9940	9940	9940	0
126	20230905	171200	58798980	9940	9940	9940	9940	0
127	20230905	171100	58798980	9940	9940	9940	9940	0
128	20230905	171000	58798980	9940	9940	9940	9940	0
129	20230905	170900	58798980	9940	9940	9940	9940	0
130	20230905	170800	58798980	9940	9940	9940	9940	0
131	20230905	170700	58798980	9940	9940	9940	9940	0
132	20230905	170600	58798980	9940	9940	9940	9940	0
133	20230905	170500	58798980	9940	9940	9940	9940	0
134	20230905	170400	58798980	9940	9940	9940	9940	0
135	20230905	170300	58798980	9940	9940	9940	9940	0
136	20230905	170200	58798980	9940	9940	9940	9940	0
137	20230905	170100	58798980	9940	9940	9940	9940	0
138	20230905	170000	58798980	9940	9940	9940	9940	0
139	20230905	165900	58798980	9940	9940	9940	9940	0
140	20230905	165800	58798980	9940	9940	9940	9940	0
141	20230905	165700	58798980	9940	9940	9940	9940	0
142	20230905	165600	58798980	9940	9940	9940	9940	0
143	20230905	165500	58798980	9940	9940	9940	9940	0
144	20230905	165400	58798980	9940	9940	9940	9940	0
145	20230905	165300	58798980	9940	9940	9940	9940	0
146	20230905	165200	58798980	9940	9940	9940	9940	0
147	20230905	165100	58798980	9940	9940	9940	9940	0
148	20230905	165000	58798980	9940	9940	9940	9940	0
149	20230905	164900	58798980	9940	9940	9940	9940	0
150	20230905	164800	58798980	9940	9940	9940	9940	0
151	20230905	164700	58798980	9940	9940	9940	9940	0
152	20230905	164600	58798980	9940	9940	9940	9940	278
153	20230905	164500	58798980	9940	9940	9940	9940	0
154	20230905	164400	58798980	9940	9940	9940	9940	0
155	20230905	164300	58798980	9940	9940	9940	9940	0
156	20230905	164200	58798980	9940	9940	9940	9940	0
157	20230905	164100	58798980	9940	9940	9940	9940	0
158	20230905	164000	58798980	9940	9940	9940	9940	0
159	20230905	163900	58798980	9940	9940	9940	9940	0
160	20230905	163800	58798980	9940	9940	9940	9940	0
161	20230905	163700	58798980	9940	9940	9940	9940	0
162	20230905	163600	58798980	9940	9940	9940	9940	0
163	20230905	163500	58798980	9940	9940	9940	9940	0
164	20230905	163400	58798980	9940	9940	9940	9940	0
165	20230905	163300	58798980	9940	9940	9940	9940	0
166	20230905	163200	58798980	9940	9940	9940	9940	0
167	20230905	163100	58798980	9940	9940	9940	9940	0
168	20230905	163000	58798980	9940	9940	9940	9940	0
169	20230905	162900	58798980	9940	9940	9940	9940	0
170	20230905	162800	58798980	9940	9940	9940	9940	0
171	20230905	162700	58798980	9940	9940	9940	9940	0
172	20230905	162600	58798980	9940	9940	9940	9940	0
173	20230905	162500	58798980	9940	9940	9940	9940	0
174	20230905	162400	58798980	9940	9940	9940	9940	0
175	20230905	162300	58798980	9940	9940	9940	9940	0
176	20230905	162200	58798980	9940	9940	9940	9940	0
177	20230905	162100	58798980	9940	9940	9940	9940	0
178	20230905	162000	58798980	9940	9940	9940	9940	0
179	20230905	161900	58798980	9940	9940	9940	9940	0
180	20230905	161800	58798980	9940	9940	9940	9940	0
181	20230905	161700	58798980	9940	9940	9940	9940	0
182	20230905	161600	58798980	9940	9940	9940	9940	278
183	20230905	161500	58798980	9940	9940	9940	9940	0
184	20230905	161400	58798980	9940	9940	9940	9940	0
185	20230905	161300	58798980	9940	9940	9940	9940	0
186	20230905	161200	58798980	9940	9940	9940	9940	0
187	20230905	161100	58798980	9940	9940	9940	9940	0
188	20230905	161000	58798980	9940	9940	9940	9940	0
189	20230905	160900	58798980	9940	9940	9940	9940	0
190	20230905	160800	58798980	9940	9940	9940	9940	0
191	20230905	160700	58798980	9940	9940	9940	9940	0
192	20230905	160600	58798980	9940	9940	9940	9940	0
193	20230905	160500	58798980	9940	9940	9940	9940	0
194	20230905	160400	58798980	9940	9940	9940	9940	0
195	20230905	160300	58798980	9940	9940	9940	9940	0
196	20230905	160200	58798980	9940	9940	9940	9940	0
197	20230905	160100	58798980	9940	9940	9940	9940	0
198	20230905	160000	58798980	9940	9940	9940	9940	0
199	20230905	155900	58798980	9940	9940	9940	9940	0
200	20230905	155800	58798980	9940	9940	9940	9940	0
201	20230905	155700	58798980	9940	9940	9940	9940	0
202	20230905	155600	58798980	9940	9940	9940	9940	0
203	20230905	155500	58798980	9940	9940	9940	9940	0
204	20230905	155400	58798980	9940	9940	9940	9940	0
205	20230905	155300	58798980	9940	9940	9940	9940	0
206	20230905	155200	58798980	9940	9940	9940	9940	0
207	20230905	155100	58798980	9940	9940	9940	9940	0
208	20230905	155000	58798980	9940	9940	9940	9940	0
209	20230905	154900	58798980	9940	9940	9940	9940	0
210	20230905	154800	58798980	9940	9940	9940	9940	0
211	20230905	154700	58798980	9940	9940	9940	9940	0
212	20230905	154600	58798980	9940	9940	9940	9940	278
213	20230905	154500	58798980	9940	9940	9940	9940	0
214	20230905	154400	58798980	9940	9940	9940	9940	0
215	20230905	154300	58798980	9940	9940	9940	9940	0
216	20230905	154200	58798980	9940	9940	9940	9940	0
217	20230905	154100	58798980	9940	9940	9940	9940	0
218	20230905	154000	58798980	9940	9940	9940	9940	0
219	20230905	153900	58798980	9940	9940	9940	9940	0
220	20230905	153800	58798980	9940	9940	9940	9940	0
221	20230905	153700	58798980	9940	9940	9940	9940	0
222	20230905	153600	58798980	9940	9940	9940	9940	0
223	20230905	153500	58798980	9940	9940	9940	9940	0
224	20230905	153400	58798980	9940	9940	9940	9940	0
225	20230905	153300	58798980	9940	9940	9940	9940	0
226	20230905	153200	58798980	9940	9940	9940	9940	0
227	20230905	153100	58798980	9940	9940	9940	9940	0
228	20230905	153000	58798980	9940	9940	9940	9940	278
229	20230905	152900	56035660	9940	9940	9940	9940	0
230	20230905	152800	56035660	9940	9940	9940	9940	0
231	20230905	152700	56035660	9940	9940	9940	9940	0
232	20230905	152600	56035660	9940	9940	9940	9940	0
233	20230905	152500	56035660	9940	9940	9940	9940	0
234	20230905	152400	56035660	9940	9940	9940	9940	0
235	20230905	152300	56035660	9940	9940	9940	9940	0
236	20230905	152200	56035660	9940	9940	9940	9940	0
237	20230905	152100	56035660	9940	9940	9940	9940	0
238	20230905	152000	56035660	9940	9940	9940	9940	0
239	20230905	151900	56035660	9940	9920	9940	9910	32
240	20230905	151800	55718360	9940	9940	9940	9940	3
241	20230905	151700	55688540	9940	9930	9940	9930	569
242	20230905	151600	50037730	9930	9900	9930	9890	23
243	20230905	151500	49809860	9900	9890	9900	9890	83
244	20230905	151400	48988230	9900	9890	9900	9890	4
245	20230905	151300	48948660	9900	9900	9900	9890	11
246	20230905	151200	48839810	9900	9900	9900	9900	5
247	20230905	151100	48790310	9900	9900	9900	9900	0
248	20230905	151000	48790310	9900	9900	9900	9900	0
249	20230905	150900	48790310	9900	9900	9900	9900	3
250	20230905	150800	48760610	9900	9870	9900	9870	21
251	20230905	150700	48553170	9870	9870	9870	9870	103
252	20230905	150600	47536560	9870	9870	9870	9870	10
253	20230905	150500	47437860	9870	9870	9870	9870	0
254	20230905	150400	47437860	9870	9870	9870	9870	0
255	20230905	150300	47437860	9870	9870	9870	9870	0
256	20230905	150200	47437860	9870	9870	9870	9870	0
257	20230905	150100	47437860	9870	9870	9870	9870	0
258	20230905	150000	47437860	9870	9870	9870	9870	0
259	20230905	145900	47437860	9870	9870	9870	9870	0
260	20230905	145800	47437860	9870	9870	9870	9870	1
261	20230905	145700	47427990	9860	9860	9860	9860	0
262	20230905	145600	47427990	9860	9860	9860	9860	0
263	20230905	145500	47427990	9860	9860	9860	9860	60
264	20230905	145400	46836390	9860	9860	9860	9860	0
265	20230905	145300	46836390	9860	9860	9860	9860	0
266	20230905	145200	46836390	9860	9860	9860	9860	0
267	20230905	145100	46836390	9860	9860	9860	9860	0
268	20230905	145000	46836390	9860	9870	9870	9860	2
269	20230905	144900	46816660	9870	9870	9870	9870	0
270	20230905	144800	46816660	9870	9870	9870	9870	0
271	20230905	144700	46816660	9870	9870	9870	9870	0
272	20230905	144600	46816660	9870	9860	9870	9860	31
273	20230905	144500	46510950	9860	9860	9860	9860	13
274	20230905	144400	46382770	9860	9860	9860	9860	0
275	20230905	144300	46382770	9860	9860	9860	9860	0
276	20230905	144200	46382770	9860	9870	9870	9860	2
277	20230905	144100	46363040	9870	9870	9870	9870	1
278	20230905	144000	46353170	9870	9860	9870	9860	143
279	20230905	143900	44943050	9860	9860	9860	9860	0
280	20230905	143800	44943050	9860	9860	9860	9860	0
281	20230905	143700	44943050	9860	9850	9860	9850	54
282	20230905	143600	44411080	9860	9860	9860	9860	0
283	20230905	143500	44411080	9860	9860	9860	9860	0
284	20230905	143400	44411080	9860	9860	9860	9860	2
285	20230905	143300	44391360	9860	9860	9860	9860	0
286	20230905	143200	44391360	9860	9860	9860	9860	0
287	20230905	143100	44391360	9860	9860	9860	9860	0
288	20230905	143000	44391360	9860	9840	9860	9840	96
289	20230905	142900	43446540	9840	9840	9840	9840	112
290	20230905	142800	42344460	9840	9840	9840	9840	0
291	20230905	142700	42344460	9840	9840	9840	9840	0
292	20230905	142600	42344460	9840	9830	9840	9830	2
293	20230905	142500	42324790	9840	9840	9840	9840	0
294	20230905	142400	42324790	9840	9840	9840	9840	3
295	20230905	142300	42295270	9840	9840	9840	9840	0
296	20230905	142200	42295270	9840	9840	9840	9840	7
297	20230905	142100	42226390	9850	9850	9850	9850	0
298	20230905	142000	42226390	9850	9850	9850	9850	4
299	20230905	141900	42186990	9860	9850	9860	9850	20
300	20230905	141800	41989940	9850	9850	9850	9850	0
301	20230905	141700	41989940	9850	9850	9850	9850	0
302	20230905	141600	41989940	9850	9850	9850	9850	72
303	20230905	141500	41280740	9840	9840	9840	9840	0
304	20230905	141400	41280740	9840	9840	9840	9840	0
305	20230905	141300	41280740	9840	9840	9840	9840	0
306	20230905	141200	41280740	9840	9840	9840	9840	0
307	20230905	141100	41280740	9840	9840	9840	9840	0
308	20230905	141000	41280740	9840	9840	9840	9840	0
309	20230905	140900	41280740	9840	9840	9840	9840	0
310	20230905	140800	41280740	9840	9840	9840	9840	0
311	20230905	140700	41280740	9840	9840	9840	9840	0
312	20230905	140600	41280740	9840	9840	9840	9840	0
313	20230905	140500	41280740	9840	9840	9840	9840	0
314	20230905	140400	41280740	9840	9840	9840	9840	14
315	20230905	140300	41142980	9850	9850	9850	9850	0
316	20230905	140200	41142980	9850	9850	9850	9850	0
317	20230905	140100	41142980	9850	9850	9850	9850	0
318	20230905	140000	41142980	9850	9850	9850	9850	59
319	20230905	135900	40561830	9830	9830	9830	9830	0
320	20230905	135800	40561830	9830	9830	9830	9830	70
321	20230905	135700	39873730	9840	9840	9840	9840	0
322	20230905	135600	39873730	9840	9840	9840	9840	2
323	20230905	135500	39854050	9840	9840	9840	9840	0
324	20230905	135400	39854050	9840	9840	9840	9840	2
325	20230905	135300	39834370	9850	9850	9850	9850	0
326	20230905	135200	39834370	9850	9850	9850	9850	0
327	20230905	135100	39834370	9850	9850	9850	9850	3
328	20230905	135000	39804820	9850	9850	9850	9850	6
329	20230905	134900	39745720	9850	9850	9850	9850	0
330	20230905	134800	39745720	9850	9850	9850	9850	1
331	20230905	134700	39735870	9850	9850	9850	9850	0
332	20230905	134600	39735870	9850	9850	9850	9850	0
333	20230905	134500	39735870	9850	9850	9850	9850	0
334	20230905	134400	39735870	9850	9850	9850	9850	0
335	20230905	134300	39735870	9850	9850	9850	9850	0
336	20230905	134200	39735870	9850	9850	9850	9850	0
337	20230905	134100	39735870	9850	9850	9850	9850	0
338	20230905	134000	39735870	9850	9850	9850	9850	0
339	20230905	133900	39735870	9850	9850	9850	9850	58
340	20230905	133800	39164570	9850	9850	9850	9850	10
341	20230905	133700	39066070	9850	9850	9850	9850	3
342	20230905	133600	39036520	9850	9850	9850	9850	0
343	20230905	133500	39036520	9850	9850	9850	9850	0
344	20230905	133400	39036520	9850	9850	9850	9850	20
345	20230905	133300	38839520	9850	9850	9850	9850	0
346	20230905	133200	38839520	9850	9820	9850	9810	309
347	20230905	133100	35804600	9850	9850	9850	9850	0
348	20230905	133000	35804600	9850	9850	9850	9850	0
349	20230905	132900	35804600	9850	9850	9850	9850	0
350	20230905	132800	35804600	9850	9850	9850	9850	1
351	20230905	132700	35794750	9820	9820	9820	9820	5
352	20230905	132600	35745650	9820	9820	9820	9820	0
353	20230905	132500	35745650	9820	9820	9820	9820	0
354	20230905	132400	35745650	9820	9820	9820	9820	5
355	20230905	132300	35696550	9850	9850	9850	9850	0
356	20230905	132200	35696550	9850	9850	9850	9850	0
357	20230905	132100	35696550	9850	9850	9850	9850	0
358	20230905	132000	35696550	9850	9850	9850	9850	0
359	20230905	131900	35696550	9850	9850	9850	9850	0
360	20230905	131800	35696550	9850	9850	9850	9850	1
361	20230905	131700	35686700	9850	9820	9850	9820	14
362	20230905	131600	35549130	9820	9820	9820	9820	5
363	20230905	131500	35500030	9830	9850	9850	9830	41
364	20230905	131400	35096340	9840	9840	9840	9840	1
365	20230905	131300	35086500	9840	9840	9840	9840	0
366	20230905	131200	35086500	9840	9840	9840	9840	0
367	20230905	131100	35086500	9840	9840	9840	9840	0
368	20230905	131000	35086500	9840	9840	9840	9840	0
369	20230905	130900	35086500	9840	9840	9840	9840	0
370	20230905	130800	35086500	9840	9840	9840	9840	0
371	20230905	130700	35086500	9840	9840	9840	9840	1
372	20230905	130600	35076660	9840	9840	9840	9840	0
373	20230905	130500	35076660	9840	9840	9840	9840	0
374	20230905	130400	35076660	9840	9820	9840	9820	23
375	20230905	130300	34850740	9840	9840	9840	9840	0
376	20230905	130200	34850740	9840	9840	9840	9840	0
377	20230905	130100	34850740	9840	9840	9840	9840	0
378	20230905	130000	34850740	9840	9840	9840	9840	0
379	20230905	125900	34850740	9840	9840	9840	9840	0
380	20230905	125800	34850740	9840	9840	9840	9840	0
381	20230905	125700	34850740	9840	9840	9840	9840	0
382	20230905	125600	34850740	9840	9830	9850	9820	263
383	20230905	125500	32266610	9860	9860	9860	9860	1
384	20230905	125400	32256750	9850	9850	9850	9850	0
385	20230905	125300	32256750	9850	9850	9850	9850	0
386	20230905	125200	32256750	9850	9850	9850	9850	10
387	20230905	125100	32158250	9820	9820	9820	9820	3
388	20230905	125000	32128790	9820	9820	9820	9820	0
389	20230905	124900	32128790	9820	9820	9820	9820	0
390	20230905	124800	32128790	9820	9820	9820	9820	0
391	20230905	124700	32128790	9820	9820	9820	9820	6
392	20230905	124600	32069870	9820	9820	9820	9820	0
393	20230905	124500	32069870	9820	9820	9820	9820	0
394	20230905	124400	32069870	9820	9820	9820	9820	0
395	20230905	124300	32069870	9820	9820	9820	9820	6
396	20230905	124200	32010950	9820	9820	9820	9820	0
397	20230905	124100	32010950	9820	9820	9820	9820	10
398	20230905	124000	31912750	9810	9810	9810	9810	0
399	20230905	123900	31912750	9810	9810	9810	9810	0
400	20230905	123800	31912750	9810	9810	9810	9810	0
401	20230905	123700	31912750	9810	9810	9810	9810	0
402	20230905	123600	31912750	9810	9810	9810	9810	0
403	20230905	123500	31912750	9810	9810	9810	9810	0
404	20230905	123400	31912750	9810	9810	9810	9810	0
405	20230905	123300	31912750	9810	9810	9810	9810	7
406	20230905	123200	31844080	9820	9820	9820	9820	0
407	20230905	123100	31844080	9820	9820	9820	9820	0
408	20230905	123000	31844080	9820	9820	9820	9820	0
409	20230905	122900	31844080	9820	9820	9820	9820	0
410	20230905	122800	31844080	9820	9820	9820	9820	28
411	20230905	122700	31569120	9820	9820	9820	9820	0
412	20230905	122600	31569120	9820	9820	9820	9820	0
413	20230905	122500	31569120	9820	9840	9840	9820	31
414	20230905	122400	31264670	9840	9840	9840	9840	0
415	20230905	122300	31264670	9840	9840	9840	9840	0
416	20230905	122200	31264670	9840	9850	9850	9840	120
417	20230905	122100	30083860	9870	9870	9870	9870	0
418	20230905	122000	30083860	9870	9870	9870	9870	0
419	20230905	121900	30083860	9870	9860	9870	9860	16
420	20230905	121800	29926080	9870	9870	9870	9870	0
421	20230905	121700	29926080	9870	9870	9870	9870	0
422	20230905	121600	29926080	9870	9870	9870	9870	0
423	20230905	121500	29926080	9870	9870	9870	9870	0
424	20230905	121400	29926080	9870	9870	9870	9870	0
425	20230905	121300	29926080	9870	9860	9870	9860	55
426	20230905	121200	29383730	9840	9840	9840	9840	1
427	20230905	121100	29373890	9840	9870	9870	9840	28
428	20230905	121000	29097580	9850	9840	9850	9840	3
429	20230905	120900	29068050	9880	9880	9880	9880	0
430	20230905	120800	29068050	9880	9880	9880	9880	0
431	20230905	120700	29068050	9880	9880	9880	9880	0
432	20230905	120600	29068050	9880	9880	9880	9880	0
433	20230905	120500	29068050	9880	9880	9880	9880	0
434	20230905	120400	29068050	9880	9880	9880	9880	0
435	20230905	120300	29068050	9880	9880	9880	9880	0
436	20230905	120200	29068050	9880	9880	9880	9880	0
437	20230905	120100	29068050	9880	9880	9880	9880	0
438	20230905	120000	29068050	9880	9880	9880	9880	0
439	20230905	115900	29068050	9880	9850	9880	9850	59
440	20230905	115800	28486720	9900	9860	9900	9860	56
441	20230905	115700	27934520	9840	9840	9840	9840	0
442	20230905	115600	27934520	9840	9840	9840	9840	0
443	20230905	115500	27934520	9840	9830	9840	9830	3
444	20230905	115400	27905010	9860	9860	9860	9860	0
445	20230905	115300	27905010	9860	9860	9860	9860	0
446	20230905	115200	27905010	9860	9860	9860	9860	0
447	20230905	115100	27905010	9860	9860	9860	9860	0
448	20230905	115000	27905010	9860	9860	9860	9860	0
449	20230905	114900	27905010	9860	9820	9860	9820	11
450	20230905	114800	27796950	9860	9860	9860	9860	0
451	20230905	114700	27796950	9860	9860	9860	9860	0
452	20230905	114600	27796950	9860	9860	9860	9860	0
453	20230905	114500	27796950	9860	9860	9860	9860	0
454	20230905	114400	27796950	9860	9860	9860	9860	0
455	20230905	114300	27796950	9860	9860	9860	9860	17
456	20230905	114200	27629330	9860	9860	9860	9860	0
457	20230905	114100	27629330	9860	9860	9860	9860	0
458	20230905	114000	27629330	9860	9830	9860	9830	15
459	20230905	113900	27481850	9840	9840	9840	9840	2
460	20230905	113800	27462170	9840	9840	9840	9840	0
461	20230905	113700	27462170	9840	9840	9840	9840	2
462	20230905	113600	27442490	9860	9860	9860	9860	0
463	20230905	113500	27442490	9860	9860	9860	9860	0
464	20230905	113400	27442490	9860	9860	9860	9860	0
465	20230905	113300	27442490	9860	9860	9860	9860	0
466	20230905	113200	27442490	9860	9850	9860	9840	20
467	20230905	113100	27245610	9860	9860	9860	9860	0
468	20230905	113000	27245610	9860	9860	9860	9860	2
469	20230905	112900	27225890	9860	9860	9860	9860	0
470	20230905	112800	27225890	9860	9860	9860	9860	1
471	20230905	112700	27216030	9860	9860	9860	9860	0
472	20230905	112600	27216030	9860	9850	9890	9850	56
473	20230905	112500	26664180	9850	9850	9850	9850	1
474	20230905	112400	26654330	9850	9850	9850	9850	0
475	20230905	112300	26654330	9850	9850	9850	9850	0
476	20230905	112200	26654330	9850	9850	9850	9850	1
477	20230905	112100	26644480	9850	9850	9850	9850	0
478	20230905	112000	26644480	9850	9850	9850	9850	12
479	20230905	111900	26526280	9850	9850	9850	9850	0
480	20230905	111800	26526280	9850	9850	9850	9850	0
481	20230905	111700	26526280	9850	9850	9850	9850	0
482	20230905	111600	26526280	9850	9850	9850	9850	14
483	20230905	111500	26388380	9840	9840	9840	9840	0
484	20230905	111400	26388380	9840	9840	9840	9840	2
485	20230905	111300	26368700	9850	9850	9850	9850	5
486	20230905	111200	26319450	9850	9850	9850	9850	15
487	20230905	111100	26171700	9850	9850	9850	9850	0
488	20230905	111000	26171700	9850	9850	9850	9850	1
489	20230905	110900	26161850	9850	9850	9850	9850	1
490	20230905	110800	26152000	9850	9850	9850	9850	2
491	20230905	110700	26132300	9850	9850	9850	9850	1
492	20230905	110600	26122450	9850	9850	9850	9850	0
493	20230905	110500	26122450	9850	9850	9850	9850	2
494	20230905	110400	26102750	9850	9850	9850	9850	0
495	20230905	110300	26102750	9850	9850	9850	9850	1
496	20230905	110200	26092900	9850	9850	9850	9850	0
497	20230905	110100	26092900	9850	9850	9850	9850	1
498	20230905	110000	26083050	9850	9850	9850	9850	0
499	20230905	105900	26083050	9850	9850	9850	9850	0
500	20230905	105800	26083050	9850	9850	9850	9850	1
501	20230905	105700	26073200	9850	9850	9850	9850	1
502	20230905	105600	26063350	9850	9850	9850	9850	3
503	20230905	105500	26033800	9850	9850	9850	9850	9
504	20230905	105400	25945150	9840	9840	9840	9840	0
505	20230905	105300	25945150	9840	9840	9840	9840	0
506	20230905	105200	25945150	9840	9840	9840	9840	2
507	20230905	105100	25925470	9840	9840	9840	9840	0
508	20230905	105000	25925470	9840	9840	9840	9840	0
509	20230905	104900	25925470	9840	9840	9840	9840	0
510	20230905	104800	25925470	9840	9840	9840	9840	0
511	20230905	104700	25925470	9840	9840	9840	9840	1
512	20230905	104600	25915630	9840	9840	9840	9840	0
513	20230905	104500	25915630	9840	9840	9840	9840	1
514	20230905	104400	25905790	9850	9850	9850	9850	100
515	20230905	104300	24920790	9850	9850	9850	9850	22
516	20230905	104200	24704090	9850	9850	9850	9850	0
517	20230905	104100	24704090	9850	9850	9850	9850	0
518	20230905	104000	24704090	9850	9830	9850	9800	29
519	20230905	103900	24419250	9850	9850	9850	9850	0
520	20230905	103800	24419250	9850	9860	9860	9850	9
521	20230905	103700	24330520	9870	9870	9870	9870	0
522	20230905	103600	24330520	9870	9870	9870	9870	3
523	20230905	103500	24300910	9880	9880	9880	9880	0
524	20230905	103400	24300910	9880	9880	9880	9880	2
525	20230905	103300	24281150	9880	9840	9900	9840	340
526	20230905	103200	20923260	9840	9840	9840	9840	1
527	20230905	103100	20913420	9840	9840	9840	9840	0
528	20230905	103000	20913420	9840	9840	9840	9840	1
529	20230905	102900	20903580	9840	9840	9840	9840	0
530	20230905	102800	20903580	9840	9840	9840	9840	1
531	20230905	102700	20893740	9840	9840	9840	9840	2
532	20230905	102600	20874060	9840	9840	9840	9840	0
533	20230905	102500	20874060	9840	9840	9840	9840	1
534	20230905	102400	20864220	9840	9840	9840	9840	0
535	20230905	102300	20864220	9840	9840	9840	9840	1
536	20230905	102200	20854380	9840	9830	9840	9830	11
537	20230905	102100	20746240	9840	9840	9840	9840	0
538	20230905	102000	20746240	9840	9830	9840	9830	13
539	20230905	101900	20618440	9840	9840	9840	9840	0
540	20230905	101800	20618440	9840	9830	9840	9830	6
541	20230905	101700	20559420	9820	9820	9820	9820	0
542	20230905	101600	20559420	9820	9820	9820	9820	1
543	20230905	101500	20549600	9840	9840	9840	9840	2
544	20230905	101400	20529920	9840	9840	9840	9840	2
545	20230905	101300	20510240	9840	9840	9840	9840	5
546	20230905	101200	20461040	9840	9840	9840	9840	0
547	20230905	101100	20461040	9840	9840	9840	9840	0
548	20230905	101000	20461040	9840	9840	9840	9840	1
549	20230905	100900	20451200	9840	9840	9840	9840	0
550	20230905	100800	20451200	9840	9840	9840	9840	0
551	20230905	100700	20451200	9840	9840	9840	9840	0
552	20230905	100600	20451200	9840	9840	9840	9840	27
553	20230905	100500	20185520	9840	9840	9840	9840	0
554	20230905	100400	20185520	9840	9820	9840	9800	214
555	20230905	100300	18087010	9820	9820	9820	9820	0
556	20230905	100200	18087010	9820	9820	9820	9820	0
557	20230905	100100	18087010	9820	9820	9820	9820	20
558	20230905	100000	17890610	9840	9830	9840	9820	336
559	20230905	095900	14587920	9830	9830	9830	9830	0
560	20230905	095800	14587920	9830	9830	9830	9830	1
561	20230905	095700	14578090	9840	9840	9840	9840	0
562	20230905	095600	14578090	9840	9840	9840	9840	2
563	20230905	095500	14558410	9840	9840	9840	9840	1
564	20230905	095400	14548570	9840	9840	9840	9840	0
565	20230905	095300	14548570	9840	9840	9840	9840	1
566	20230905	095200	14538730	9840	9840	9840	9840	1
567	20230905	095100	14528890	9840	9840	9840	9830	71
568	20230905	095000	13830880	9840	9840	9840	9840	0
569	20230905	094900	13830880	9840	9840	9840	9840	0
570	20230905	094800	13830880	9840	9840	9840	9840	0
571	20230905	094700	13830880	9840	9840	9840	9840	3
572	20230905	094600	13801360	9860	9860	9860	9860	10
573	20230905	094500	13702760	9860	9860	9860	9860	3
574	20230905	094400	13673180	9860	9860	9860	9860	10
575	20230905	094300	13574580	9860	9860	9860	9860	0
576	20230905	094200	13574580	9860	9860	9860	9860	0
577	20230905	094100	13574580	9860	9870	9870	9810	21
578	20230905	094000	13368010	9850	9850	9850	9850	0
579	20230905	093900	13368010	9850	9870	9900	9850	25
580	20230905	093800	13121150	9910	9860	9910	9860	101
581	20230905	093700	12120290	9910	9910	9910	9910	5
582	20230905	093600	12070740	9910	9910	9910	9910	7
583	20230905	093500	12001370	9910	9910	9910	9910	5
584	20230905	093400	11951820	9910	9910	9910	9910	0
585	20230905	093300	11951820	9910	9910	9910	9910	0
586	20230905	093200	11951820	9910	9900	9910	9900	2
587	20230905	093100	11932010	9900	9900	9900	9900	0
588	20230905	093000	11932010	9900	9900	9900	9900	1
589	20230905	092900	11922110	9820	9860	9860	9820	110
590	20230905	092800	10837910	9860	9830	9860	9800	136
591	20230905	092700	9498910	9860	9860	9860	9860	2
592	20230905	092600	9479190	9850	9850	9850	9850	0
593	20230905	092500	9479190	9850	9850	9850	9850	0
594	20230905	092400	9479190	9850	9860	9860	9850	3
595	20230905	092300	9449620	9810	9810	9810	9810	0
596	20230905	092200	9449620	9810	9860	9860	9810	91
597	20230905	092100	8556760	9820	9820	9820	9820	0
598	20230905	092000	8556760	9820	9830	9830	9820	160
599	20230905	091900	6985550	9830	9840	9840	9830	16
600	20230905	091800	6828210	9850	9870	9940	9850	31
601	20230905	091700	6522390	9880	9920	9920	9880	7
602	20230905	091600	6453150	9930	9930	9930	9930	10
603	20230905	091500	6353850	9940	9940	9940	9940	0
604	20230905	091400	6353850	9940	9940	9940	9940	0
605	20230905	091300	6353850	9940	9940	9940	9940	1
606	20230905	091200	6343910	9880	9880	9880	9880	2
607	20230905	091100	6324150	9960	9960	9960	9960	0
608	20230905	091000	6324150	9960	9900	9960	9900	500
609	20230905	090900	1355470	9900	9900	9900	9900	0
610	20230905	090800	1355470	9900	9900	9900	9900	2
611	20230905	090700	1335670	9900	9900	9900	9900	1
612	20230905	090600	1325770	9890	9890	9890	9890	0
613	20230905	090500	1325770	9890	9900	9900	9890	19
614	20230905	090400	1137770	9900	9900	9900	9900	5
615	20230905	090300	1088270	9900	9900	9900	9900	81
616	20230905	090200	286370	9890	9890	9890	9890	6
617	20230905	090100	227030	9880	9880	9880	9880	0
618	20230905	090000	227030	9880	9870	9880	9870	23