KissMeData/044340/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	191500	104479890	9700	9700	9700	9700	70
3	20230913	191400	104479890	9700	9700	9700	9700	0
4	20230913	191300	104479890	9700	9700	9700	9700	0
5	20230913	191200	104479890	9700	9700	9700	9700	0
6	20230913	191100	104479890	9700	9700	9700	9700	0
7	20230913	191000	104479890	9700	9700	9700	9700	0
8	20230913	190900	104479890	9700	9700	9700	9700	0
9	20230913	190800	104479890	9700	9700	9700	9700	0
10	20230913	190700	104479890	9700	9700	9700	9700	0
11	20230913	190600	104479890	9700	9700	9700	9700	0
12	20230913	190500	104479890	9700	9700	9700	9700	0
13	20230913	190400	104479890	9700	9700	9700	9700	0
14	20230913	190300	104479890	9700	9700	9700	9700	0
15	20230913	190200	104479890	9700	9700	9700	9700	0
16	20230913	190100	104479890	9700	9700	9700	9700	0
17	20230913	190000	104479890	9700	9700	9700	9700	0
18	20230913	185900	104479890	9700	9700	9700	9700	0
19	20230913	185800	104479890	9700	9700	9700	9700	0
20	20230913	185700	104479890	9700	9700	9700	9700	0
21	20230913	185600	104479890	9700	9700	9700	9700	0
22	20230913	185500	104479890	9700	9700	9700	9700	0
23	20230913	185400	104479890	9700	9700	9700	9700	0
24	20230913	185300	104479890	9700	9700	9700	9700	0
25	20230913	185200	104479890	9700	9700	9700	9700	0
26	20230913	185100	104479890	9700	9700	9700	9700	0
27	20230913	185000	104479890	9700	9700	9700	9700	0
28	20230913	184900	104479890	9700	9700	9700	9700	0
29	20230913	184800	104479890	9700	9700	9700	9700	0
30	20230913	184700	104479890	9700	9700	9700	9700	0
31	20230913	184600	104479890	9700	9700	9700	9700	0
32	20230913	184500	104479890	9700	9700	9700	9700	70
33	20230913	184400	104479890	9700	9700	9700	9700	0
34	20230913	184300	104479890	9700	9700	9700	9700	0
35	20230913	184200	104479890	9700	9700	9700	9700	0
36	20230913	184100	104479890	9700	9700	9700	9700	0
37	20230913	184000	104479890	9700	9700	9700	9700	0
38	20230913	183900	104479890	9700	9700	9700	9700	0
39	20230913	183800	104479890	9700	9700	9700	9700	0
40	20230913	183700	104479890	9700	9700	9700	9700	0
41	20230913	183600	104479890	9700	9700	9700	9700	0
42	20230913	183500	104479890	9700	9700	9700	9700	0
43	20230913	183400	104479890	9700	9700	9700	9700	0
44	20230913	183300	104479890	9700	9700	9700	9700	0
45	20230913	183200	104479890	9700	9700	9700	9700	0
46	20230913	183100	104479890	9700	9700	9700	9700	0
47	20230913	183000	104479890	9700	9700	9700	9700	0
48	20230913	182900	104479890	9700	9700	9700	9700	0
49	20230913	182800	104479890	9700	9700	9700	9700	0
50	20230913	182700	104479890	9700	9700	9700	9700	0
51	20230913	182600	104479890	9700	9700	9700	9700	0
52	20230913	182500	104479890	9700	9700	9700	9700	0
53	20230913	182400	104479890	9700	9700	9700	9700	0
54	20230913	182300	104479890	9700	9700	9700	9700	0
55	20230913	182200	104479890	9700	9700	9700	9700	0
56	20230913	182100	104479890	9700	9700	9700	9700	0
57	20230913	182000	104479890	9700	9700	9700	9700	0
58	20230913	181900	104479890	9700	9700	9700	9700	0
59	20230913	181800	104479890	9700	9700	9700	9700	0
60	20230913	181700	104479890	9700	9700	9700	9700	0
61	20230913	181600	104479890	9700	9700	9700	9700	0
62	20230913	181500	104479890	9700	9700	9700	9700	70
63	20230913	181400	104479890	9700	9700	9700	9700	0
64	20230913	181300	104479890	9700	9700	9700	9700	0
65	20230913	181200	104479890	9700	9700	9700	9700	0
66	20230913	181100	104479890	9700	9700	9700	9700	0
67	20230913	181000	104479890	9700	9700	9700	9700	0
68	20230913	180900	104479890	9700	9700	9700	9700	0
69	20230913	180800	104479890	9700	9700	9700	9700	0
70	20230913	180700	104479890	9700	9700	9700	9700	0
71	20230913	180600	104479890	9700	9700	9700	9700	0
72	20230913	180500	104479890	9700	9700	9700	9700	0
73	20230913	180400	104479890	9700	9700	9700	9700	0
74	20230913	180300	104479890	9700	9700	9700	9700	0
75	20230913	180200	104479890	9700	9700	9700	9700	0
76	20230913	180100	104479890	9700	9700	9700	9700	0
77	20230913	180000	104479890	9700	9700	9700	9700	0
78	20230913	175900	104479890	9700	9700	9700	9700	0
79	20230913	175800	104479890	9700	9700	9700	9700	0
80	20230913	175700	104479890	9700	9700	9700	9700	0
81	20230913	175600	104479890	9700	9700	9700	9700	0
82	20230913	175500	104479890	9700	9700	9700	9700	0
83	20230913	175400	104479890	9700	9700	9700	9700	0
84	20230913	175300	104479890	9700	9700	9700	9700	0
85	20230913	175200	104479890	9700	9700	9700	9700	0
86	20230913	175100	104479890	9700	9700	9700	9700	0
87	20230913	175000	104479890	9700	9700	9700	9700	0
88	20230913	174900	104479890	9700	9700	9700	9700	0
89	20230913	174800	104479890	9700	9700	9700	9700	0
90	20230913	174700	104479890	9700	9700	9700	9700	0
91	20230913	174600	104479890	9700	9700	9700	9700	0
92	20230913	174500	104479890	9700	9700	9700	9700	70
93	20230913	174400	104479890	9700	9700	9700	9700	0
94	20230913	174300	104479890	9700	9700	9700	9700	0
95	20230913	174200	104479890	9700	9700	9700	9700	0
96	20230913	174100	104479890	9700	9700	9700	9700	0
97	20230913	174000	104479890	9700	9700	9700	9700	0
98	20230913	173900	104479890	9700	9700	9700	9700	0
99	20230913	173800	104479890	9700	9700	9700	9700	0
100	20230913	173700	104479890	9700	9700	9700	9700	0
101	20230913	173600	104479890	9700	9700	9700	9700	0
102	20230913	173500	104479890	9700	9700	9700	9700	0
103	20230913	173400	104479890	9700	9700	9700	9700	0
104	20230913	173300	104479890	9700	9700	9700	9700	0
105	20230913	173200	104479890	9700	9700	9700	9700	0
106	20230913	173100	104479890	9700	9700	9700	9700	0
107	20230913	173000	104479890	9700	9700	9700	9700	0
108	20230913	172900	104479890	9700	9700	9700	9700	0
109	20230913	172800	104479890	9700	9700	9700	9700	0
110	20230913	172700	104479890	9700	9700	9700	9700	0
111	20230913	172600	104479890	9700	9700	9700	9700	0
112	20230913	172500	104479890	9700	9700	9700	9700	0
113	20230913	172400	104479890	9700	9700	9700	9700	0
114	20230913	172300	104479890	9700	9700	9700	9700	0
115	20230913	172200	104479890	9700	9700	9700	9700	0
116	20230913	172100	104479890	9700	9700	9700	9700	0
117	20230913	172000	104479890	9700	9700	9700	9700	0
118	20230913	171900	104479890	9700	9700	9700	9700	0
119	20230913	171800	104479890	9700	9700	9700	9700	0
120	20230913	171700	104479890	9700	9700	9700	9700	0
121	20230913	171600	104479890	9700	9700	9700	9700	0
122	20230913	171500	104479890	9700	9700	9700	9700	70
123	20230913	171400	104479890	9700	9700	9700	9700	0
124	20230913	171300	104479890	9700	9700	9700	9700	0
125	20230913	171200	104479890	9700	9700	9700	9700	0
126	20230913	171100	104479890	9700	9700	9700	9700	0
127	20230913	171000	104479890	9700	9700	9700	9700	0
128	20230913	170900	104479890	9700	9700	9700	9700	0
129	20230913	170800	104479890	9700	9700	9700	9700	0
130	20230913	170700	104479890	9700	9700	9700	9700	0
131	20230913	170600	104479890	9700	9700	9700	9700	0
132	20230913	170500	104479890	9700	9700	9700	9700	0
133	20230913	170400	104479890	9700	9700	9700	9700	0
134	20230913	170300	104479890	9700	9700	9700	9700	0
135	20230913	170200	104479890	9700	9700	9700	9700	0
136	20230913	170100	104479890	9700	9700	9700	9700	0
137	20230913	170000	104479890	9700	9700	9700	9700	0
138	20230913	165900	104479890	9700	9700	9700	9700	0
139	20230913	165800	104479890	9700	9700	9700	9700	0
140	20230913	165700	104479890	9700	9700	9700	9700	0
141	20230913	165600	104479890	9700	9700	9700	9700	0
142	20230913	165500	104479890	9700	9700	9700	9700	0
143	20230913	165400	104479890	9700	9700	9700	9700	0
144	20230913	165300	104479890	9700	9700	9700	9700	0
145	20230913	165200	104479890	9700	9700	9700	9700	0
146	20230913	165100	104479890	9700	9700	9700	9700	0
147	20230913	165000	104479890	9700	9700	9700	9700	0
148	20230913	164900	104479890	9700	9700	9700	9700	0
149	20230913	164800	104479890	9700	9700	9700	9700	0
150	20230913	164700	104479890	9700	9700	9700	9700	0
151	20230913	164600	104479890	9700	9700	9700	9700	0
152	20230913	164500	104479890	9700	9700	9700	9700	70
153	20230913	164400	104479890	9700	9700	9700	9700	0
154	20230913	164300	104479890	9700	9700	9700	9700	0
155	20230913	164200	104479890	9700	9700	9700	9700	0
156	20230913	164100	104479890	9700	9700	9700	9700	0
157	20230913	164000	104479890	9700	9700	9700	9700	0
158	20230913	163900	104479890	9700	9700	9700	9700	0
159	20230913	163800	104479890	9700	9700	9700	9700	0
160	20230913	163700	104479890	9700	9700	9700	9700	0
161	20230913	163600	104479890	9700	9700	9700	9700	0
162	20230913	163500	104479890	9700	9700	9700	9700	0
163	20230913	163400	104479890	9700	9700	9700	9700	0
164	20230913	163300	104479890	9700	9700	9700	9700	0
165	20230913	163200	104479890	9700	9700	9700	9700	0
166	20230913	163100	104479890	9700	9700	9700	9700	0
167	20230913	163000	104479890	9700	9700	9700	9700	0
168	20230913	162900	104479890	9700	9700	9700	9700	0
169	20230913	162800	104479890	9700	9700	9700	9700	0
170	20230913	162700	104479890	9700	9700	9700	9700	0
171	20230913	162600	104479890	9700	9700	9700	9700	0
172	20230913	162500	104479890	9700	9700	9700	9700	0
173	20230913	162400	104479890	9700	9700	9700	9700	0
174	20230913	162300	104479890	9700	9700	9700	9700	0
175	20230913	162200	104479890	9700	9700	9700	9700	0
176	20230913	162100	104479890	9700	9700	9700	9700	0
177	20230913	162000	104479890	9700	9700	9700	9700	0
178	20230913	161900	104479890	9700	9700	9700	9700	0
179	20230913	161800	104479890	9700	9700	9700	9700	0
180	20230913	161700	104479890	9700	9700	9700	9700	0
181	20230913	161600	104479890	9700	9700	9700	9700	0
182	20230913	161500	104479890	9700	9700	9700	9700	70
183	20230913	161400	104479890	9700	9700	9700	9700	0
184	20230913	161300	104479890	9700	9700	9700	9700	0
185	20230913	161200	104479890	9700	9700	9700	9700	0
186	20230913	161100	104479890	9700	9700	9700	9700	0
187	20230913	161000	104479890	9700	9700	9700	9700	0
188	20230913	160900	104479890	9700	9700	9700	9700	0
189	20230913	160800	104479890	9700	9700	9700	9700	0
190	20230913	160700	104479890	9700	9700	9700	9700	0
191	20230913	160600	104479890	9700	9700	9700	9700	0
192	20230913	160500	104479890	9700	9700	9700	9700	0
193	20230913	160400	104479890	9700	9700	9700	9700	0
194	20230913	160300	104479890	9700	9700	9700	9700	0
195	20230913	160200	104479890	9700	9700	9700	9700	0
196	20230913	160100	104479890	9700	9700	9700	9700	0
197	20230913	160000	104479890	9700	9700	9700	9700	0
198	20230913	155900	104479890	9700	9700	9700	9700	0
199	20230913	155800	104479890	9700	9700	9700	9700	0
200	20230913	155700	104479890	9700	9700	9700	9700	0
201	20230913	155600	104479890	9700	9700	9700	9700	0
202	20230913	155500	104479890	9700	9700	9700	9700	0
203	20230913	155400	104479890	9700	9700	9700	9700	0
204	20230913	155300	104479890	9700	9700	9700	9700	0
205	20230913	155200	104479890	9700	9700	9700	9700	0
206	20230913	155100	104479890	9700	9700	9700	9700	0
207	20230913	155000	104479890	9700	9700	9700	9700	0
208	20230913	154900	104479890	9700	9700	9700	9700	0
209	20230913	154800	104479890	9700	9700	9700	9700	0
210	20230913	154700	104479890	9700	9700	9700	9700	0
211	20230913	154600	104479890	9700	9700	9700	9700	0
212	20230913	154500	104479890	9700	9700	9700	9700	70
213	20230913	154400	104479890	9700	9700	9700	9700	0
214	20230913	154300	104479890	9700	9700	9700	9700	0
215	20230913	154200	104479890	9700	9700	9700	9700	0
216	20230913	154100	104479890	9700	9700	9700	9700	0
217	20230913	154000	104479890	9700	9700	9700	9700	0
218	20230913	153900	104479890	9700	9700	9700	9700	0
219	20230913	153800	104479890	9700	9700	9700	9700	0
220	20230913	153700	104479890	9700	9700	9700	9700	0
221	20230913	153600	104479890	9700	9700	9700	9700	0
222	20230913	153500	104479890	9700	9700	9700	9700	0
223	20230913	153400	104479890	9700	9700	9700	9700	0
224	20230913	153300	104479890	9700	9700	9700	9700	0
225	20230913	153200	104479890	9700	9700	9700	9700	0
226	20230913	153100	104479890	9700	9700	9700	9700	0
227	20230913	153000	104479890	9700	9700	9700	9700	70
228	20230913	152900	103800890	9700	9700	9700	9700	0
229	20230913	152800	103800890	9700	9700	9700	9700	0
230	20230913	152700	103800890	9700	9700	9700	9700	0
231	20230913	152600	103800890	9700	9700	9700	9700	0
232	20230913	152500	103800890	9700	9700	9700	9700	0
233	20230913	152400	103800890	9700	9700	9700	9700	0
234	20230913	152300	103800890	9700	9700	9700	9700	0
235	20230913	152200	103800890	9700	9700	9700	9700	0
236	20230913	152100	103800890	9700	9700	9700	9700	0
237	20230913	152000	103800890	9700	9700	9700	9700	0
238	20230913	151900	103800890	9700	9700	9700	9700	12
239	20230913	151800	103684490	9700	9700	9700	9700	3
240	20230913	151700	103655390	9690	9700	9700	9690	239
241	20230913	151600	101337500	9700	9700	9700	9700	4
242	20230913	151500	101298700	9690	9690	9690	9690	0
243	20230913	151400	101298700	9690	9690	9700	9690	62
244	20230913	151300	100697910	9690	9690	9690	9690	0
245	20230913	151200	100697910	9690	9700	9700	9690	16
246	20230913	151100	100542730	9700	9700	9700	9700	0
247	20230913	151000	100542730	9700	9700	9700	9700	3
248	20230913	150900	100513630	9700	9700	9700	9700	11
249	20230913	150800	100406930	9700	9700	9700	9700	3
250	20230913	150700	100377830	9700	9700	9700	9700	4
251	20230913	150600	100339030	9700	9700	9700	9700	0
252	20230913	150500	100339030	9700	9700	9700	9700	2
253	20230913	150400	100319630	9700	9700	9700	9700	2
254	20230913	150300	100300230	9700	9700	9700	9700	0
255	20230913	150200	100300230	9700	9700	9700	9700	0
256	20230913	150100	100300230	9700	9700	9700	9700	0
257	20230913	150000	100300230	9700	9700	9700	9700	0
258	20230913	145900	100300230	9700	9700	9700	9700	0
259	20230913	145800	100300230	9700	9700	9700	9700	0
260	20230913	145700	100300230	9700	9700	9700	9700	0
261	20230913	145600	100300230	9700	9700	9700	9700	2
262	20230913	145500	100280830	9700	9700	9700	9700	1
263	20230913	145400	100271130	9690	9690	9690	9690	2
264	20230913	145300	100251750	9690	9690	9690	9690	3
265	20230913	145200	100222680	9690	9690	9690	9690	0
266	20230913	145100	100222680	9690	9690	9690	9690	1
267	20230913	145000	100212990	9700	9700	9700	9700	0
268	20230913	144900	100212990	9700	9700	9700	9700	0
269	20230913	144800	100212990	9700	9700	9700	9700	0
270	20230913	144700	100212990	9700	9700	9700	9700	1
271	20230913	144600	100203290	9700	9700	9700	9700	0
272	20230913	144500	100203290	9700	9700	9700	9700	16
273	20230913	144400	100048090	9720	9720	9720	9720	0
274	20230913	144300	100048090	9720	9720	9720	9720	0
275	20230913	144200	100048090	9720	9720	9720	9720	0
276	20230913	144100	100048090	9720	9720	9720	9720	0
277	20230913	144000	100048090	9720	9720	9720	9720	0
278	20230913	143900	100048090	9720	9720	9720	9720	0
279	20230913	143800	100048090	9720	9720	9720	9720	0
280	20230913	143700	100048090	9720	9720	9720	9720	10
281	20230913	143600	99950890	9730	9730	9730	9730	0
282	20230913	143500	99950890	9730	9730	9730	9730	0
283	20230913	143400	99950890	9730	9730	9730	9730	0
284	20230913	143300	99950890	9730	9730	9730	9730	1
285	20230913	143200	99941160	9680	9680	9680	9680	0
286	20230913	143100	99941160	9680	9690	9690	9680	60
287	20230913	143000	99359960	9700	9720	9720	9700	204
288	20230913	142900	97381120	9710	9720	9720	9710	71
289	20230913	142800	96691230	9730	9730	9730	9730	0
290	20230913	142700	96691230	9730	9730	9730	9730	0
291	20230913	142600	96691230	9730	9730	9730	9730	1
292	20230913	142500	96681500	9730	9730	9730	9730	0
293	20230913	142400	96681500	9730	9730	9730	9730	0
294	20230913	142300	96681500	9730	9730	9730	9730	0
295	20230913	142200	96681500	9730	9730	9730	9730	0
296	20230913	142100	96681500	9730	9730	9730	9730	0
297	20230913	142000	96681500	9730	9730	9730	9730	0
298	20230913	141900	96681500	9730	9730	9730	9730	0
299	20230913	141800	96681500	9730	9730	9730	9730	1
300	20230913	141700	96671770	9730	9730	9730	9730	0
301	20230913	141600	96671770	9730	9730	9730	9730	1
302	20230913	141500	96662040	9740	9740	9740	9740	0
303	20230913	141400	96662040	9740	9740	9740	9740	0
304	20230913	141300	96662040	9740	9740	9740	9740	0
305	20230913	141200	96662040	9740	9740	9740	9740	0
306	20230913	141100	96662040	9740	9740	9740	9740	0
307	20230913	141000	96662040	9740	9740	9740	9740	0
308	20230913	140900	96662040	9740	9740	9740	9740	0
309	20230913	140800	96662040	9740	9740	9740	9740	0
310	20230913	140700	96662040	9740	9740	9740	9740	0
311	20230913	140600	96662040	9740	9740	9740	9740	0
312	20230913	140500	96662040	9740	9740	9740	9740	0
313	20230913	140400	96662040	9740	9740	9740	9740	0
314	20230913	140300	96662040	9740	9730	9740	9720	103
315	20230913	140200	95660210	9740	9740	9740	9740	1
316	20230913	140100	95650470	9730	9730	9730	9730	0
317	20230913	140000	95650470	9730	9730	9730	9730	0
318	20230913	135900	95650470	9730	9730	9730	9730	0
319	20230913	135800	95650470	9730	9730	9730	9730	0
320	20230913	135700	95650470	9730	9730	9730	9730	0
321	20230913	135600	95650470	9730	9730	9730	9730	0
322	20230913	135500	95650470	9730	9730	9730	9730	1
323	20230913	135400	95640740	9730	9730	9730	9730	0
324	20230913	135300	95640740	9730	9730	9730	9730	20
325	20230913	135200	95446140	9730	9730	9730	9730	0
326	20230913	135100	95446140	9730	9730	9730	9730	38
327	20230913	135000	95076400	9730	9730	9730	9730	1
328	20230913	134900	95066670	9730	9730	9730	9730	0
329	20230913	134800	95066670	9730	9730	9730	9730	0
330	20230913	134700	95066670	9730	9730	9730	9730	0
331	20230913	134600	95066670	9730	9730	9730	9730	0
332	20230913	134500	95066670	9730	9730	9730	9730	0
333	20230913	134400	95066670	9730	9730	9730	9730	0
334	20230913	134300	95066670	9730	9730	9730	9730	0
335	20230913	134200	95066670	9730	9730	9730	9730	0
336	20230913	134100	95066670	9730	9730	9730	9730	0
337	20230913	134000	95066670	9730	9730	9730	9730	1
338	20230913	133900	95056940	9720	9730	9730	9720	32
339	20230913	133800	94745820	9730	9730	9730	9730	530
340	20230913	133700	89588920	9730	9730	9730	9730	0
341	20230913	133600	89588920	9730	9730	9730	9730	0
342	20230913	133500	89588920	9730	9730	9730	9730	0
343	20230913	133400	89588920	9730	9730	9730	9730	11
344	20230913	133300	89481890	9730	9730	9730	9730	0
345	20230913	133200	89481890	9730	9730	9730	9730	0
346	20230913	133100	89481890	9730	9730	9730	9730	0
347	20230913	133000	89481890	9730	9730	9730	9730	1
348	20230913	132900	89472160	9700	9710	9710	9700	55
349	20230913	132800	88938320	9730	9730	9730	9730	17
350	20230913	132700	88772910	9730	9730	9730	9730	0
351	20230913	132600	88772910	9730	9730	9730	9730	0
352	20230913	132500	88772910	9730	9730	9730	9730	0
353	20230913	132400	88772910	9730	9730	9730	9730	0
354	20230913	132300	88772910	9730	9730	9730	9730	0
355	20230913	132200	88772910	9730	9730	9730	9730	0
356	20230913	132100	88772910	9730	9730	9730	9730	0
357	20230913	132000	88772910	9730	9730	9730	9730	2
358	20230913	131900	88753450	9710	9710	9710	9710	37
359	20230913	131800	88394180	9720	9730	9730	9720	33
360	20230913	131700	88073220	9720	9720	9720	9720	69
361	20230913	131600	87402540	9730	9730	9730	9730	0
362	20230913	131500	87402540	9730	9730	9730	9730	0
363	20230913	131400	87402540	9730	9730	9730	9730	0
364	20230913	131300	87402540	9730	9730	9730	9730	0
365	20230913	131200	87402540	9730	9730	9730	9730	0
366	20230913	131100	87402540	9730	9730	9730	9730	2
367	20230913	131000	87383080	9720	9720	9720	9720	0
368	20230913	130900	87383080	9720	9720	9720	9720	0
369	20230913	130800	87383080	9720	9720	9720	9720	0
370	20230913	130700	87383080	9720	9720	9720	9720	460
371	20230913	130600	82911880	9720	9720	9720	9720	0
372	20230913	130500	82911880	9720	9720	9720	9720	0
373	20230913	130400	82911880	9720	9720	9720	9720	0
374	20230913	130300	82911880	9720	9720	9720	9720	0
375	20230913	130200	82911880	9720	9720	9720	9720	0
376	20230913	130100	82911880	9720	9720	9720	9720	0
377	20230913	130000	82911880	9720	9720	9720	9720	0
378	20230913	125900	82911880	9720	9720	9720	9720	10
379	20230913	125800	82814680	9720	9720	9720	9720	0
380	20230913	125700	82814680	9720	9720	9720	9720	43
381	20230913	125600	82396720	9730	9730	9730	9730	4
382	20230913	125500	82357800	9730	9730	9730	9730	0
383	20230913	125400	82357800	9730	9730	9730	9730	0
384	20230913	125300	82357800	9730	9720	9730	9720	5
385	20230913	125200	82309190	9720	9720	9720	9720	0
386	20230913	125100	82309190	9720	9720	9720	9720	1
387	20230913	125000	82299470	9720	9720	9720	9720	0
388	20230913	124900	82299470	9720	9720	9720	9720	0
389	20230913	124800	82299470	9720	9720	9730	9720	566
390	20230913	124700	76797930	9720	9720	9720	9720	0
391	20230913	124600	76797930	9720	9720	9720	9720	0
392	20230913	124500	76797930	9720	9720	9720	9720	0
393	20230913	124400	76797930	9720	9720	9720	9720	0
394	20230913	124300	76797930	9720	9720	9720	9720	0
395	20230913	124200	76797930	9720	9720	9720	9720	0
396	20230913	124100	76797930	9720	9720	9720	9720	0
397	20230913	124000	76797930	9720	9720	9720	9720	0
398	20230913	123900	76797930	9720	9720	9720	9720	0
399	20230913	123800	76797930	9720	9720	9720	9720	1
400	20230913	123700	76788210	9720	9720	9720	9720	0
401	20230913	123600	76788210	9720	9720	9720	9720	0
402	20230913	123500	76788210	9720	9720	9720	9720	0
403	20230913	123400	76788210	9720	9720	9720	9720	1
404	20230913	123300	76778490	9700	9710	9710	9700	1230
405	20230913	123200	64847320	9720	9720	9720	9720	0
406	20230913	123100	64847320	9720	9720	9720	9720	0
407	20230913	123000	64847320	9720	9710	9720	9710	3
408	20230913	122900	64818170	9700	9700	9700	9700	46
409	20230913	122800	64371970	9700	9700	9700	9700	0
410	20230913	122700	64371970	9700	9700	9700	9700	0
411	20230913	122600	64371970	9700	9700	9700	9700	0
412	20230913	122500	64371970	9700	9700	9700	9700	0
413	20230913	122400	64371970	9700	9700	9700	9700	0
414	20230913	122300	64371970	9700	9700	9700	9700	0
415	20230913	122200	64371970	9700	9700	9700	9700	0
416	20230913	122100	64371970	9700	9700	9700	9700	0
417	20230913	122000	64371970	9700	9700	9700	9700	0
418	20230913	121900	64371970	9700	9700	9700	9700	7
419	20230913	121800	64304070	9720	9720	9720	9720	0
420	20230913	121700	64304070	9720	9720	9720	9720	0
421	20230913	121600	64304070	9720	9720	9720	9720	0
422	20230913	121500	64304070	9720	9720	9720	9720	1
423	20230913	121400	64294350	9710	9710	9710	9710	10
424	20230913	121300	64197250	9720	9720	9720	9720	19
425	20230913	121200	64012570	9730	9730	9730	9730	0
426	20230913	121100	64012570	9730	9730	9730	9730	1
427	20230913	121000	64002840	9730	9730	9730	9730	0
428	20230913	120900	64002840	9730	9730	9730	9730	1
429	20230913	120800	63993110	9730	9730	9730	9730	0
430	20230913	120700	63993110	9730	9730	9730	9730	0
431	20230913	120600	63993110	9730	9730	9730	9730	0
432	20230913	120500	63993110	9730	9730	9730	9730	0
433	20230913	120400	63993110	9730	9700	9730	9700	31
434	20230913	120300	63692380	9700	9710	9730	9700	2456
435	20230913	120200	39865180	9720	9720	9720	9720	0
436	20230913	120100	39865180	9720	9720	9720	9720	3
437	20230913	120000	39836020	9720	9720	9720	9720	0
438	20230913	115900	39836020	9720	9720	9720	9720	0
439	20230913	115800	39836020	9720	9720	9720	9720	0
440	20230913	115700	39836020	9720	9720	9720	9720	1
441	20230913	115600	39826300	9720	9710	9720	9700	56
442	20230913	115500	39282930	9720	9720	9720	9720	2
443	20230913	115400	39263490	9720	9720	9720	9720	0
444	20230913	115300	39263490	9720	9720	9720	9720	0
445	20230913	115200	39263490	9720	9720	9720	9720	1
446	20230913	115100	39253770	9720	9720	9720	9720	0
447	20230913	115000	39253770	9720	9720	9720	9720	0
448	20230913	114900	39253770	9720	9720	9720	9720	1
449	20230913	114800	39244050	9720	9710	9720	9710	164
450	20230913	114700	37651430	9710	9710	9710	9710	0
451	20230913	114600	37651430	9710	9710	9710	9710	0
452	20230913	114500	37651430	9710	9710	9710	9710	4
453	20230913	114400	37612590	9710	9710	9710	9710	1
454	20230913	114300	37602880	9710	9710	9710	9710	0
455	20230913	114200	37602880	9710	9710	9710	9710	2
456	20230913	114100	37583460	9710	9710	9710	9710	1
457	20230913	114000	37573750	9710	9710	9710	9710	0
458	20230913	113900	37573750	9710	9710	9710	9710	20
459	20230913	113800	37379550	9710	9710	9710	9710	0
460	20230913	113700	37379550	9710	9710	9710	9710	0
461	20230913	113600	37379550	9710	9710	9710	9710	4
462	20230913	113500	37340710	9710	9710	9710	9710	4
463	20230913	113400	37301870	9710	9710	9710	9710	2
464	20230913	113300	37282450	9710	9710	9710	9710	0
465	20230913	113200	37282450	9710	9710	9710	9710	1
466	20230913	113100	37272740	9710	9700	9710	9700	43
467	20230913	113000	36855600	9710	9710	9710	9710	0
468	20230913	112900	36855600	9710	9710	9710	9710	2
469	20230913	112800	36836180	9710	9710	9710	9710	1
470	20230913	112700	36826470	9700	9700	9710	9700	113
471	20230913	112600	35730260	9710	9710	9710	9710	1
472	20230913	112500	35720550	9700	9700	9700	9700	0
473	20230913	112400	35720550	9700	9700	9700	9700	0
474	20230913	112300	35720550	9700	9700	9700	9700	0
475	20230913	112200	35720550	9700	9710	9710	9700	3
476	20230913	112100	35691430	9710	9710	9710	9710	2
477	20230913	112000	35672010	9710	9710	9710	9710	0
478	20230913	111900	35672010	9710	9710	9710	9710	0
479	20230913	111800	35672010	9710	9710	9710	9710	0
480	20230913	111700	35672010	9710	9710	9710	9710	0
481	20230913	111600	35672010	9710	9710	9710	9710	1
482	20230913	111500	35662300	9700	9700	9700	9700	2
483	20230913	111400	35642900	9710	9710	9710	9710	0
484	20230913	111300	35642900	9710	9710	9710	9710	0
485	20230913	111200	35642900	9710	9710	9710	9710	2
486	20230913	111100	35623480	9710	9700	9710	9700	38
487	20230913	111000	35254840	9690	9690	9690	9690	0
488	20230913	110900	35254840	9690	9690	9690	9690	2
489	20230913	110800	35235460	9710	9710	9710	9710	0
490	20230913	110700	35235460	9710	9710	9710	9710	0
491	20230913	110600	35235460	9710	9710	9710	9710	0
492	20230913	110500	35235460	9710	9710	9710	9710	0
493	20230913	110400	35235460	9710	9710	9710	9710	0
494	20230913	110300	35235460	9710	9710	9710	9680	112
495	20230913	110200	34150420	9700	9700	9700	9700	1
496	20230913	110100	34140720	9710	9710	9710	9710	0
497	20230913	110000	34140720	9710	9710	9710	9710	0
498	20230913	105900	34140720	9710	9700	9710	9700	2
499	20230913	105800	34121310	9700	9700	9700	9700	0
500	20230913	105700	34121310	9700	9700	9700	9700	1
501	20230913	105600	34111610	9700	9700	9700	9700	0
502	20230913	105500	34111610	9700	9700	9700	9700	0
503	20230913	105400	34111610	9700	9700	9700	9700	1
504	20230913	105300	34101910	9710	9710	9710	9710	0
505	20230913	105200	34101910	9710	9710	9710	9710	0
506	20230913	105100	34101910	9710	9710	9710	9710	0
507	20230913	105000	34101910	9710	9710	9710	9710	0
508	20230913	104900	34101910	9710	9710	9710	9710	0
509	20230913	104800	34101910	9710	9710	9710	9710	6
510	20230913	104700	34043650	9710	9710	9710	9710	0
511	20230913	104600	34043650	9710	9710	9710	9710	0
512	20230913	104500	34043650	9710	9710	9710	9710	0
513	20230913	104400	34043650	9710	9710	9710	9710	0
514	20230913	104300	34043650	9710	9700	9710	9690	7
515	20230913	104200	33975780	9710	9710	9710	9710	1
516	20230913	104100	33966070	9690	9690	9690	9690	0
517	20230913	104000	33966070	9690	9690	9690	9690	0
518	20230913	103900	33966070	9690	9700	9710	9690	112
519	20230913	103800	32879570	9700	9680	9700	9670	15
520	20230913	103700	32734300	9680	9670	9680	9670	7
521	20230913	103600	32666580	9680	9680	9680	9680	0
522	20230913	103500	32666580	9680	9680	9680	9680	2
523	20230913	103400	32647220	9690	9690	9690	9690	0
524	20230913	103300	32647220	9690	9690	9690	9690	0
525	20230913	103200	32647220	9690	9690	9690	9690	0
526	20230913	103100	32647220	9690	9690	9690	9690	4
527	20230913	103000	32608460	9700	9710	9710	9700	8
528	20230913	102900	32530800	9710	9710	9710	9710	0
529	20230913	102800	32530800	9710	9710	9710	9710	0
530	20230913	102700	32530800	9710	9680	9710	9670	66
531	20230913	102600	31892270	9710	9690	9710	9680	165
532	20230913	102500	30294580	9710	9710	9710	9710	1
533	20230913	102400	30284870	9710	9710	9710	9710	0
534	20230913	102300	30284870	9710	9710	9710	9710	1
535	20230913	102200	30275160	9710	9710	9710	9710	0
536	20230913	102100	30275160	9710	9680	9710	9680	101
537	20230913	102000	29296390	9690	9690	9690	9680	32
538	20230913	101900	28986320	9700	9700	9700	9700	0
539	20230913	101800	28986320	9700	9690	9700	9690	36
540	20230913	101700	28637450	9690	9700	9700	9690	19
541	20230913	101600	28453260	9700	9700	9700	9700	2
542	20230913	101500	28433860	9700	9700	9700	9700	0
543	20230913	101400	28433860	9700	9700	9700	9700	1
544	20230913	101300	28424160	9700	9700	9700	9700	0
545	20230913	101200	28424160	9700	9700	9700	9700	2
546	20230913	101100	28404760	9700	9700	9700	9700	1
547	20230913	101000	28395060	9700	9700	9700	9700	1
548	20230913	100900	28385360	9700	9700	9700	9700	0
549	20230913	100800	28385360	9700	9700	9700	9700	0
550	20230913	100700	28385360	9700	9700	9700	9700	22
551	20230913	100600	28171960	9700	9700	9700	9700	0
552	20230913	100500	28171960	9700	9700	9700	9700	0
553	20230913	100400	28171960	9700	9700	9700	9700	0
554	20230913	100300	28171960	9700	9700	9700	9700	0
555	20230913	100200	28171960	9700	9680	9700	9680	101
556	20230913	100100	27194140	9690	9690	9690	9690	1
557	20230913	100000	27184450	9700	9700	9700	9700	0
558	20230913	095900	27184450	9700	9700	9700	9700	0
559	20230913	095800	27184450	9700	9700	9700	9700	0
560	20230913	095700	27184450	9700	9700	9700	9700	0
561	20230913	095600	27184450	9700	9700	9700	9700	2
562	20230913	095500	27165050	9700	9700	9700	9690	7
563	20230913	095400	27097180	9710	9700	9710	9700	2
564	20230913	095300	27077770	9710	9710	9710	9710	1
565	20230913	095200	27068060	9670	9670	9670	9670	2
566	20230913	095100	27048720	9710	9710	9710	9710	1
567	20230913	095000	27039010	9710	9710	9710	9710	3
568	20230913	094900	27009880	9710	9710	9710	9710	0
569	20230913	094800	27009880	9710	9710	9710	9710	0
570	20230913	094700	27009880	9710	9710	9710	9710	0
571	20230913	094600	27009880	9710	9710	9710	9710	0
572	20230913	094500	27009880	9710	9670	9710	9650	56
573	20230913	094400	26469200	9690	9690	9690	9690	1
574	20230913	094300	26459510	9690	9700	9700	9690	3
575	20230913	094200	26430420	9710	9710	9710	9710	11
576	20230913	094100	26323610	9710	9710	9710	9710	1
577	20230913	094000	26313900	9710	9710	9710	9710	0
578	20230913	093900	26313900	9710	9710	9710	9710	1
579	20230913	093800	26304190	9710	9710	9710	9710	0
580	20230913	093700	26304190	9710	9710	9710	9710	1
581	20230913	093600	26294480	9710	9710	9710	9710	0
582	20230913	093500	26294480	9710	9710	9710	9710	0
583	20230913	093400	26294480	9710	9710	9710	9710	0
584	20230913	093300	26294480	9710	9710	9710	9710	2
585	20230913	093200	26275060	9690	9710	9710	9690	11
586	20230913	093100	26168290	9690	9690	9700	9690	8
587	20230913	093000	26090740	9680	9680	9680	9680	0
588	20230913	092900	26090740	9680	9670	9680	9650	214
589	20230913	092800	24024530	9650	9650	9650	9650	0
590	20230913	092700	24024530	9650	9650	9650	9650	93
591	20230913	092600	23127080	9650	9650	9650	9650	0
592	20230913	092500	23127080	9650	9650	9650	9650	0
593	20230913	092400	23127080	9650	9650	9650	9650	10
594	20230913	092300	23030580	9700	9700	9700	9700	0
595	20230913	092200	23030580	9700	9700	9700	9700	2
596	20230913	092100	23011180	9700	9700	9700	9700	0
597	20230913	092000	23011180	9700	9700	9700	9700	1
598	20230913	091900	23001480	9710	9700	9710	9700	2
599	20230913	091800	22982070	9700	9700	9700	9700	0
600	20230913	091700	22982070	9700	9700	9700	9700	0
601	20230913	091600	22982070	9700	9700	9700	9700	1
602	20230913	091500	22972370	9700	9700	9700	9700	0
603	20230913	091400	22972370	9700	9700	9700	9700	0
604	20230913	091300	22972370	9700	9700	9700	9700	0
605	20230913	091200	22972370	9700	9650	9700	9650	10
606	20230913	091100	22875770	9650	9650	9650	9650	2
607	20230913	091000	22856470	9720	9720	9720	9720	0
608	20230913	090900	22856470	9720	9680	9720	9650	1701
609	20230913	090800	6435830	9680	9740	9750	9680	31
610	20230913	090700	6135440	9740	9720	9740	9720	100
611	20230913	090600	5163420	9730	9730	9730	9730	0
612	20230913	090500	5163420	9730	9730	9730	9730	1
613	20230913	090400	5153690	9740	9740	9740	9740	0
614	20230913	090300	5153690	9740	9720	9740	9720	4
615	20230913	090200	5114770	9650	9650	9720	9650	341
616	20230913	090100	1824050	9650	9660	9660	9650	150
617	20230913	090000	376350	9650	9650	9650	9650	39