KissMeData/065370/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	194000	161718980	9830	9830	9830	9830	780
3	20230922	193900	161718980	9830	9830	9830	9830	0
4	20230922	193800	161718980	9830	9830	9830	9830	0
5	20230922	193700	161718980	9830	9830	9830	9830	0
6	20230922	193600	161718980	9830	9830	9830	9830	0
7	20230922	193500	161718980	9830	9830	9830	9830	0
8	20230922	193400	161718980	9830	9830	9830	9830	0
9	20230922	193300	161718980	9830	9830	9830	9830	0
10	20230922	193200	161718980	9830	9830	9830	9830	0
11	20230922	193100	161718980	9830	9830	9830	9830	0
12	20230922	193000	161718980	9830	9830	9830	9830	0
13	20230922	192900	161718980	9830	9830	9830	9830	0
14	20230922	192800	161718980	9830	9830	9830	9830	0
15	20230922	192700	161718980	9830	9830	9830	9830	0
16	20230922	192600	161718980	9830	9830	9830	9830	0
17	20230922	192500	161718980	9830	9830	9830	9830	0
18	20230922	192400	161718980	9830	9830	9830	9830	0
19	20230922	192300	161718980	9830	9830	9830	9830	0
20	20230922	192200	161718980	9830	9830	9830	9830	0
21	20230922	192100	161718980	9830	9830	9830	9830	0
22	20230922	192000	161718980	9830	9830	9830	9830	0
23	20230922	191900	161718980	9830	9830	9830	9830	0
24	20230922	191800	161718980	9830	9830	9830	9830	0
25	20230922	191700	161718980	9830	9830	9830	9830	0
26	20230922	191600	161718980	9830	9830	9830	9830	0
27	20230922	191500	161718980	9830	9830	9830	9830	0
28	20230922	191400	161718980	9830	9830	9830	9830	0
29	20230922	191300	161718980	9830	9830	9830	9830	0
30	20230922	191200	161718980	9830	9830	9830	9830	0
31	20230922	191100	161718980	9830	9830	9830	9830	0
32	20230922	191000	161718980	9830	9830	9830	9830	780
33	20230922	190900	161718980	9830	9830	9830	9830	0
34	20230922	190800	161718980	9830	9830	9830	9830	0
35	20230922	190700	161718980	9830	9830	9830	9830	0
36	20230922	190600	161718980	9830	9830	9830	9830	0
37	20230922	190500	161718980	9830	9830	9830	9830	0
38	20230922	190400	161718980	9830	9830	9830	9830	0
39	20230922	190300	161718980	9830	9830	9830	9830	0
40	20230922	190200	161718980	9830	9830	9830	9830	0
41	20230922	190100	161718980	9830	9830	9830	9830	0
42	20230922	190000	161718980	9830	9830	9830	9830	0
43	20230922	185900	161718980	9830	9830	9830	9830	0
44	20230922	185800	161718980	9830	9830	9830	9830	0
45	20230922	185700	161718980	9830	9830	9830	9830	0
46	20230922	185600	161718980	9830	9830	9830	9830	0
47	20230922	185500	161718980	9830	9830	9830	9830	0
48	20230922	185400	161718980	9830	9830	9830	9830	0
49	20230922	185300	161718980	9830	9830	9830	9830	0
50	20230922	185200	161718980	9830	9830	9830	9830	0
51	20230922	185100	161718980	9830	9830	9830	9830	0
52	20230922	185000	161718980	9830	9830	9830	9830	0
53	20230922	184900	161718980	9830	9830	9830	9830	0
54	20230922	184800	161718980	9830	9830	9830	9830	0
55	20230922	184700	161718980	9830	9830	9830	9830	0
56	20230922	184600	161718980	9830	9830	9830	9830	0
57	20230922	184500	161718980	9830	9830	9830	9830	0
58	20230922	184400	161718980	9830	9830	9830	9830	0
59	20230922	184300	161718980	9830	9830	9830	9830	0
60	20230922	184200	161718980	9830	9830	9830	9830	0
61	20230922	184100	161718980	9830	9830	9830	9830	0
62	20230922	184000	161718980	9830	9830	9830	9830	780
63	20230922	183900	161718980	9830	9830	9830	9830	0
64	20230922	183800	161718980	9830	9830	9830	9830	0
65	20230922	183700	161718980	9830	9830	9830	9830	0
66	20230922	183600	161718980	9830	9830	9830	9830	0
67	20230922	183500	161718980	9830	9830	9830	9830	0
68	20230922	183400	161718980	9830	9830	9830	9830	0
69	20230922	183300	161718980	9830	9830	9830	9830	0
70	20230922	183200	161718980	9830	9830	9830	9830	0
71	20230922	183100	161718980	9830	9830	9830	9830	0
72	20230922	183000	161718980	9830	9830	9830	9830	0
73	20230922	182900	161718980	9830	9830	9830	9830	0
74	20230922	182800	161718980	9830	9830	9830	9830	0
75	20230922	182700	161718980	9830	9830	9830	9830	0
76	20230922	182600	161718980	9830	9830	9830	9830	0
77	20230922	182500	161718980	9830	9830	9830	9830	0
78	20230922	182400	161718980	9830	9830	9830	9830	0
79	20230922	182300	161718980	9830	9830	9830	9830	0
80	20230922	182200	161718980	9830	9830	9830	9830	0
81	20230922	182100	161718980	9830	9830	9830	9830	0
82	20230922	182000	161718980	9830	9830	9830	9830	0
83	20230922	181900	161718980	9830	9830	9830	9830	0
84	20230922	181800	161718980	9830	9830	9830	9830	0
85	20230922	181700	161718980	9830	9830	9830	9830	0
86	20230922	181600	161718980	9830	9830	9830	9830	0
87	20230922	181500	161718980	9830	9830	9830	9830	0
88	20230922	181400	161718980	9830	9830	9830	9830	0
89	20230922	181300	161718980	9830	9830	9830	9830	0
90	20230922	181200	161718980	9830	9830	9830	9830	0
91	20230922	181100	161718980	9830	9830	9830	9830	0
92	20230922	181000	161718980	9830	9830	9830	9830	780
93	20230922	180900	161718980	9830	9830	9830	9830	0
94	20230922	180800	161718980	9830	9830	9830	9830	0
95	20230922	180700	161718980	9830	9830	9830	9830	0
96	20230922	180600	161718980	9830	9830	9830	9830	0
97	20230922	180500	161718980	9830	9830	9830	9830	0
98	20230922	180400	161718980	9830	9830	9830	9830	0
99	20230922	180300	161718980	9830	9830	9830	9830	0
100	20230922	180200	161718980	9830	9830	9830	9830	0
101	20230922	180100	161718980	9830	9830	9830	9830	0
102	20230922	180000	161718980	9830	9830	9830	9830	0
103	20230922	175900	161718980	9830	9830	9830	9830	0
104	20230922	175800	161718980	9830	9830	9830	9830	0
105	20230922	175700	161718980	9830	9830	9830	9830	0
106	20230922	175600	161718980	9830	9830	9830	9830	0
107	20230922	175500	161718980	9830	9830	9830	9830	0
108	20230922	175400	161718980	9830	9830	9830	9830	0
109	20230922	175300	161718980	9830	9830	9830	9830	0
110	20230922	175200	161718980	9830	9830	9830	9830	0
111	20230922	175100	161718980	9830	9830	9830	9830	0
112	20230922	175000	161718980	9830	9830	9830	9830	0
113	20230922	174900	161718980	9830	9830	9830	9830	0
114	20230922	174800	161718980	9830	9830	9830	9830	0
115	20230922	174700	161718980	9830	9830	9830	9830	0
116	20230922	174600	161718980	9830	9830	9830	9830	0
117	20230922	174500	161718980	9830	9830	9830	9830	0
118	20230922	174400	161718980	9830	9830	9830	9830	0
119	20230922	174300	161718980	9830	9830	9830	9830	0
120	20230922	174200	161718980	9830	9830	9830	9830	0
121	20230922	174100	161718980	9830	9830	9830	9830	0
122	20230922	174000	161718980	9830	9830	9830	9830	780
123	20230922	173900	161718980	9830	9830	9830	9830	0
124	20230922	173800	161718980	9830	9830	9830	9830	0
125	20230922	173700	161718980	9830	9830	9830	9830	0
126	20230922	173600	161718980	9830	9830	9830	9830	0
127	20230922	173500	161718980	9830	9830	9830	9830	0
128	20230922	173400	161718980	9830	9830	9830	9830	0
129	20230922	173300	161718980	9830	9830	9830	9830	0
130	20230922	173200	161718980	9830	9830	9830	9830	0
131	20230922	173100	161718980	9830	9830	9830	9830	0
132	20230922	173000	161718980	9830	9830	9830	9830	0
133	20230922	172900	161718980	9830	9830	9830	9830	0
134	20230922	172800	161718980	9830	9830	9830	9830	0
135	20230922	172700	161718980	9830	9830	9830	9830	0
136	20230922	172600	161718980	9830	9830	9830	9830	0
137	20230922	172500	161718980	9830	9830	9830	9830	0
138	20230922	172400	161718980	9830	9830	9830	9830	0
139	20230922	172300	161718980	9830	9830	9830	9830	0
140	20230922	172200	161718980	9830	9830	9830	9830	0
141	20230922	172100	161718980	9830	9830	9830	9830	0
142	20230922	172000	161718980	9830	9830	9830	9830	0
143	20230922	171900	161718980	9830	9830	9830	9830	0
144	20230922	171800	161718980	9830	9830	9830	9830	0
145	20230922	171700	161718980	9830	9830	9830	9830	0
146	20230922	171600	161718980	9830	9830	9830	9830	0
147	20230922	171500	161718980	9830	9830	9830	9830	0
148	20230922	171400	161718980	9830	9830	9830	9830	0
149	20230922	171300	161718980	9830	9830	9830	9830	0
150	20230922	171200	161718980	9830	9830	9830	9830	0
151	20230922	171100	161718980	9830	9830	9830	9830	0
152	20230922	171000	161718980	9830	9830	9830	9830	780
153	20230922	170900	161718980	9830	9830	9830	9830	0
154	20230922	170800	161718980	9830	9830	9830	9830	0
155	20230922	170700	161718980	9830	9830	9830	9830	0
156	20230922	170600	161718980	9830	9830	9830	9830	0
157	20230922	170500	161718980	9830	9830	9830	9830	0
158	20230922	170400	161718980	9830	9830	9830	9830	0
159	20230922	170300	161718980	9830	9830	9830	9830	0
160	20230922	170200	161718980	9830	9830	9830	9830	0
161	20230922	170100	161718980	9830	9830	9830	9830	0
162	20230922	170000	161718980	9830	9830	9830	9830	0
163	20230922	165900	161718980	9830	9830	9830	9830	0
164	20230922	165800	161718980	9830	9830	9830	9830	0
165	20230922	165700	161718980	9830	9830	9830	9830	0
166	20230922	165600	161718980	9830	9830	9830	9830	0
167	20230922	165500	161718980	9830	9830	9830	9830	0
168	20230922	165400	161718980	9830	9830	9830	9830	0
169	20230922	165300	161718980	9830	9830	9830	9830	0
170	20230922	165200	161718980	9830	9830	9830	9830	0
171	20230922	165100	161718980	9830	9830	9830	9830	0
172	20230922	165000	161718980	9830	9830	9830	9830	0
173	20230922	164900	161718980	9830	9830	9830	9830	0
174	20230922	164800	161718980	9830	9830	9830	9830	0
175	20230922	164700	161718980	9830	9830	9830	9830	0
176	20230922	164600	161718980	9830	9830	9830	9830	0
177	20230922	164500	161718980	9830	9830	9830	9830	0
178	20230922	164400	161718980	9830	9830	9830	9830	0
179	20230922	164300	161718980	9830	9830	9830	9830	0
180	20230922	164200	161718980	9830	9830	9830	9830	0
181	20230922	164100	161718980	9830	9830	9830	9830	0
182	20230922	164000	161718980	9830	9830	9830	9830	780
183	20230922	163900	161718980	9830	9830	9830	9830	0
184	20230922	163800	161718980	9830	9830	9830	9830	0
185	20230922	163700	161718980	9830	9830	9830	9830	0
186	20230922	163600	161718980	9830	9830	9830	9830	0
187	20230922	163500	161718980	9830	9830	9830	9830	0
188	20230922	163400	161718980	9830	9830	9830	9830	0
189	20230922	163300	161718980	9830	9830	9830	9830	0
190	20230922	163200	161718980	9830	9830	9830	9830	0
191	20230922	163100	161718980	9830	9830	9830	9830	0
192	20230922	163000	161718980	9830	9830	9830	9830	0
193	20230922	162900	161718980	9830	9830	9830	9830	0
194	20230922	162800	161718980	9830	9830	9830	9830	0
195	20230922	162700	161718980	9830	9830	9830	9830	0
196	20230922	162600	161718980	9830	9830	9830	9830	0
197	20230922	162500	161718980	9830	9830	9830	9830	0
198	20230922	162400	161718980	9830	9830	9830	9830	0
199	20230922	162300	161718980	9830	9830	9830	9830	0
200	20230922	162200	161718980	9830	9830	9830	9830	0
201	20230922	162100	161718980	9830	9830	9830	9830	0
202	20230922	162000	161718980	9830	9830	9830	9830	0
203	20230922	161900	161718980	9830	9830	9830	9830	0
204	20230922	161800	161718980	9830	9830	9830	9830	0
205	20230922	161700	161718980	9830	9830	9830	9830	0
206	20230922	161600	161718980	9830	9830	9830	9830	0
207	20230922	161500	161718980	9830	9830	9830	9830	0
208	20230922	161400	161718980	9830	9830	9830	9830	0
209	20230922	161300	161718980	9830	9830	9830	9830	0
210	20230922	161200	161718980	9830	9830	9830	9830	0
211	20230922	161100	161718980	9830	9830	9830	9830	0
212	20230922	161000	161718980	9830	9830	9830	9830	780
213	20230922	160900	161718980	9830	9830	9830	9830	0
214	20230922	160800	161718980	9830	9830	9830	9830	0
215	20230922	160700	161718980	9830	9830	9830	9830	0
216	20230922	160600	161718980	9830	9830	9830	9830	0
217	20230922	160500	161718980	9830	9830	9830	9830	0
218	20230922	160400	161718980	9830	9830	9830	9830	0
219	20230922	160300	161718980	9830	9830	9830	9830	0
220	20230922	160200	161718980	9830	9830	9830	9830	0
221	20230922	160100	161718980	9830	9830	9830	9830	0
222	20230922	160000	161718980	9830	9830	9830	9830	0
223	20230922	155900	161718980	9830	9830	9830	9830	0
224	20230922	155800	161718980	9830	9830	9830	9830	0
225	20230922	155700	161718980	9830	9830	9830	9830	0
226	20230922	155600	161718980	9830	9830	9830	9830	0
227	20230922	155500	161718980	9830	9830	9830	9830	0
228	20230922	155400	161718980	9830	9830	9830	9830	0
229	20230922	155300	161718980	9830	9830	9830	9830	0
230	20230922	155200	161718980	9830	9830	9830	9830	0
231	20230922	155100	161718980	9830	9830	9830	9830	0
232	20230922	155000	161718980	9830	9830	9830	9830	0
233	20230922	154900	161718980	9830	9830	9830	9830	0
234	20230922	154800	161718980	9830	9830	9830	9830	0
235	20230922	154700	161718980	9830	9830	9830	9830	0
236	20230922	154600	161718980	9830	9830	9830	9830	0
237	20230922	154500	161718980	9830	9830	9830	9830	0
238	20230922	154400	161718980	9830	9830	9830	9830	0
239	20230922	154300	161718980	9830	9830	9830	9830	0
240	20230922	154200	161718980	9830	9830	9830	9830	0
241	20230922	154100	161718980	9830	9830	9830	9830	0
242	20230922	154000	161718980	9830	9830	9830	9830	780
243	20230922	153900	161718980	9830	9830	9830	9830	0
244	20230922	153800	161718980	9830	9830	9830	9830	0
245	20230922	153700	161718980	9830	9830	9830	9830	0
246	20230922	153600	161718980	9830	9830	9830	9830	0
247	20230922	153500	161718980	9830	9830	9830	9830	0
248	20230922	153400	161718980	9830	9830	9830	9830	0
249	20230922	153300	161718980	9830	9830	9830	9830	0
250	20230922	153200	161718980	9830	9830	9830	9830	0
251	20230922	153100	161718980	9830	9830	9830	9830	0
252	20230922	153000	161718980	9830	9830	9830	9830	780
253	20230922	152900	154051580	9890	9890	9890	9890	0
254	20230922	152800	154051580	9890	9890	9890	9890	0
255	20230922	152700	154051580	9890	9890	9890	9890	0
256	20230922	152600	154051580	9890	9890	9890	9890	0
257	20230922	152500	154051580	9890	9890	9890	9890	0
258	20230922	152400	154051580	9890	9890	9890	9890	0
259	20230922	152300	154051580	9890	9890	9890	9890	0
260	20230922	152200	154051580	9890	9890	9890	9890	0
261	20230922	152100	154051580	9890	9890	9890	9890	0
262	20230922	152000	154051580	9890	9890	9890	9890	0
263	20230922	151900	154051580	9890	9930	9950	9890	335
264	20230922	151800	150722430	9930	9930	9930	9930	0
265	20230922	151700	150722430	9930	9920	9930	9920	5
266	20230922	151600	150672820	9920	9920	9920	9920	0
267	20230922	151500	150672820	9920	9920	9920	9920	1
268	20230922	151400	150662900	9890	9890	9890	9890	25
269	20230922	151300	150415650	9890	9890	9890	9890	0
270	20230922	151200	150415650	9890	9890	9890	9890	201
271	20230922	151100	148427760	9870	9870	9870	9870	0
272	20230922	151000	148427760	9870	9870	9870	9870	24
273	20230922	150900	148190880	9850	9850	9850	9850	4
274	20230922	150800	148151480	9880	9880	9880	9880	1
275	20230922	150700	148141600	9880	9880	9880	9880	1
276	20230922	150600	148131720	9840	9850	9850	9840	93
277	20230922	150500	147216400	9880	9890	9890	9880	262
278	20230922	150400	144627340	9890	9890	9890	9890	31
279	20230922	150300	144320750	9880	9880	9880	9880	6
280	20230922	150200	144261470	9880	9870	9880	9870	442
281	20230922	150100	139895660	9880	9880	9880	9880	0
282	20230922	150000	139895660	9880	9880	9880	9880	0
283	20230922	145900	139895660	9880	9880	9880	9880	0
284	20230922	145800	139895660	9880	9880	9880	9880	10
285	20230922	145700	139796860	9880	9880	9880	9880	0
286	20230922	145600	139796860	9880	9880	9880	9880	0
287	20230922	145500	139796860	9880	9880	9880	9880	0
288	20230922	145400	139796860	9880	9880	9880	9880	0
289	20230922	145300	139796860	9880	9860	9880	9860	72
290	20230922	145200	139086920	9840	9850	9850	9840	55
291	20230922	145100	138545520	9850	9850	9850	9850	0
292	20230922	145000	138545520	9850	9850	9850	9850	0
293	20230922	144900	138545520	9850	9850	9850	9850	0
294	20230922	144800	138545520	9850	9850	9850	9850	0
295	20230922	144700	138545520	9850	9850	9850	9850	0
296	20230922	144600	138545520	9850	9850	9850	9850	81
297	20230922	144500	137747670	9860	9850	9860	9850	130
298	20230922	144400	136466560	9850	9850	9850	9850	1
299	20230922	144300	136456710	9840	9840	9840	9840	10
300	20230922	144200	136358310	9850	9850	9850	9850	0
301	20230922	144100	136358310	9850	9850	9850	9850	408
302	20230922	144000	132339510	9850	9860	9860	9850	415
303	20230922	143900	128248610	9870	9870	9870	9870	2
304	20230922	143800	128228870	9870	9870	9870	9870	0
305	20230922	143700	128228870	9870	9870	9870	9870	0
306	20230922	143600	128228870	9870	9870	9870	9870	0
307	20230922	143500	128228870	9870	9880	9880	9870	330
308	20230922	143400	124969730	9870	9870	9870	9870	0
309	20230922	143300	124969730	9870	9870	9870	9870	0
310	20230922	143200	124969730	9870	9870	9870	9870	0
311	20230922	143100	124969730	9870	9890	9890	9870	110
312	20230922	143000	123882840	9890	9890	9890	9890	0
313	20230922	142900	123882840	9890	9890	9890	9890	0
314	20230922	142800	123882840	9890	9890	9890	9890	5
315	20230922	142700	123833390	9890	9900	9900	9890	63
316	20230922	142600	123210310	9920	9920	9920	9920	0
317	20230922	142500	123210310	9920	9920	9920	9920	0
318	20230922	142400	123210310	9920	9920	9920	9920	0
319	20230922	142300	123210310	9920	9920	9920	9920	10
320	20230922	142200	123111110	9920	9920	9920	9920	0
321	20230922	142100	123111110	9920	9920	9920	9920	0
322	20230922	142000	123111110	9920	9920	9920	9920	0
323	20230922	141900	123111110	9920	9920	9920	9920	0
324	20230922	141800	123111110	9920	9920	9920	9920	0
325	20230922	141700	123111110	9920	9920	9920	9920	0
326	20230922	141600	123111110	9920	9920	9920	9920	0
327	20230922	141500	123111110	9920	9920	9920	9920	4
328	20230922	141400	123071430	9920	9920	9920	9920	100
329	20230922	141300	122079430	9880	9880	9880	9880	0
330	20230922	141200	122079430	9880	9880	9880	9880	0
331	20230922	141100	122079430	9880	9880	9880	9880	0
332	20230922	141000	122079430	9880	9880	9880	9880	0
333	20230922	140900	122079430	9880	9880	9880	9880	0
334	20230922	140800	122079430	9880	9880	9880	9880	0
335	20230922	140700	122079430	9880	9880	9880	9880	18
336	20230922	140600	121901590	9880	9880	9880	9880	22
337	20230922	140500	121684230	9880	9880	9880	9880	158
338	20230922	140400	120123190	9880	9880	9880	9880	0
339	20230922	140300	120123190	9880	9880	9880	9880	3
340	20230922	140200	120093550	9880	9880	9880	9880	0
341	20230922	140100	120093550	9880	9880	9880	9880	14
342	20230922	140000	119955230	9880	9880	9880	9880	460
343	20230922	135900	115410430	9880	9880	9880	9880	0
344	20230922	135800	115410430	9880	9880	9880	9880	2
345	20230922	135700	115390670	9890	9890	9890	9890	1
346	20230922	135600	115380780	9920	9920	9920	9920	1
347	20230922	135500	115370860	9880	9880	9880	9880	0
348	20230922	135400	115370860	9880	9880	9880	9880	0
349	20230922	135300	115370860	9880	9880	9880	9880	7
350	20230922	135200	115301700	9880	9880	9880	9880	3
351	20230922	135100	115272060	9880	9880	9880	9880	7
352	20230922	135000	115202900	9880	9880	9880	9880	0
353	20230922	134900	115202900	9880	9880	9880	9880	0
354	20230922	134800	115202900	9880	9880	9880	9880	0
355	20230922	134700	115202900	9880	9880	9880	9880	0
356	20230922	134600	115202900	9880	9880	9880	9880	0
357	20230922	134500	115202900	9880	9880	9880	9880	0
358	20230922	134400	115202900	9880	9890	9890	9880	100
359	20230922	134300	114214590	9890	9890	9890	9890	0
360	20230922	134200	114214590	9890	9890	9890	9890	0
361	20230922	134100	114214590	9890	9890	9890	9890	0
362	20230922	134000	114214590	9890	9890	9890	9890	5
363	20230922	133900	114165140	9890	9890	9890	9890	0
364	20230922	133800	114165140	9890	9890	9890	9890	6
365	20230922	133700	114105800	9880	9880	9880	9880	0
366	20230922	133600	114105800	9880	9880	9880	9880	89
367	20230922	133500	113226480	9880	9880	9880	9880	0
368	20230922	133400	113226480	9880	9880	9880	9880	13
369	20230922	133300	113098040	9880	9880	9880	9880	0
370	20230922	133200	113098040	9880	9880	9880	9880	0
371	20230922	133100	113098040	9880	9890	9890	9880	20
372	20230922	133000	112900270	9900	9900	9900	9900	0
373	20230922	132900	112900270	9900	9900	9900	9900	10
374	20230922	132800	112801270	9900	9900	9900	9900	141
375	20230922	132700	111405370	9910	9910	9910	9910	1
376	20230922	132600	111395460	9910	9910	9910	9910	571
377	20230922	132500	105736850	9920	9920	9920	9920	0
378	20230922	132400	105736850	9920	9920	9920	9920	0
379	20230922	132300	105736850	9920	9920	9920	9920	50
380	20230922	132200	105240850	9920	9930	9930	9920	317
381	20230922	132100	102096150	9960	9960	9960	9960	7
382	20230922	132000	102026430	9960	9960	9960	9960	0
383	20230922	131900	102026430	9960	9960	9960	9960	0
384	20230922	131800	102026430	9960	9960	9960	9960	0
385	20230922	131700	102026430	9960	9960	9960	9960	0
386	20230922	131600	102026430	9960	9950	9960	9950	100
387	20230922	131500	101031360	9950	9950	9950	9950	0
388	20230922	131400	101031360	9950	9950	9950	9950	0
389	20230922	131300	101031360	9950	9950	9950	9950	0
390	20230922	131200	101031360	9950	9920	9950	9920	2
391	20230922	131100	101011490	9930	9930	9930	9930	60
392	20230922	131000	100415690	9960	9960	9960	9960	0
393	20230922	130900	100415690	9960	9960	9960	9960	0
394	20230922	130800	100415690	9960	9960	9960	9960	0
395	20230922	130700	100415690	9960	9960	9960	9960	0
396	20230922	130600	100415690	9960	9960	9960	9960	0
397	20230922	130500	100415690	9960	9960	9960	9960	0
398	20230922	130400	100415690	9960	9960	9960	9960	1
399	20230922	130300	100405730	9960	9960	9960	9960	0
400	20230922	130200	100405730	9960	9960	9960	9960	0
401	20230922	130100	100405730	9960	9960	9960	9960	0
402	20230922	130000	100405730	9960	9960	9960	9960	0
403	20230922	125900	100405730	9960	9960	9960	9960	0
404	20230922	125800	100405730	9960	9960	9960	9960	0
405	20230922	125700	100405730	9960	9960	9960	9960	0
406	20230922	125600	100405730	9960	9960	9960	9960	0
407	20230922	125500	100405730	9960	9960	9960	9960	0
408	20230922	125400	100405730	9960	9960	9960	9960	0
409	20230922	125300	100405730	9960	9960	9960	9960	0
410	20230922	125200	100405730	9960	9960	9960	9960	1
411	20230922	125100	100395770	9970	9970	9970	9970	0
412	20230922	125000	100395770	9970	9970	9970	9970	0
413	20230922	124900	100395770	9970	9970	9970	9970	0
414	20230922	124800	100395770	9970	9970	9970	9970	0
415	20230922	124700	100395770	9970	9970	9970	9970	0
416	20230922	124600	100395770	9970	9970	9970	9970	0
417	20230922	124500	100395770	9970	9970	9970	9970	20
418	20230922	124400	100196370	9970	9910	9970	9910	29
419	20230922	124300	99908140	9910	9910	9910	9910	0
420	20230922	124200	99908140	9910	9910	9910	9910	0
421	20230922	124100	99908140	9910	9910	9910	9910	0
422	20230922	124000	99908140	9910	9910	9910	9910	0
423	20230922	123900	99908140	9910	9920	9920	9910	20
424	20230922	123800	99709840	9910	9910	9910	9910	0
425	20230922	123700	99709840	9910	9910	9910	9910	0
426	20230922	123600	99709840	9910	9910	9910	9910	0
427	20230922	123500	99709840	9910	9910	9910	9910	15
428	20230922	123400	99561190	9970	9970	9970	9970	3
429	20230922	123300	99531280	9980	9980	9980	9980	0
430	20230922	123200	99531280	9980	9980	9980	9980	1
431	20230922	123100	99521300	9910	9910	9910	9910	0
432	20230922	123000	99521300	9910	9940	9940	9910	214
433	20230922	122900	97396600	9980	9980	9980	9980	0
434	20230922	122800	97396600	9980	9980	9980	9980	0
435	20230922	122700	97396600	9980	9980	9980	9980	0
436	20230922	122600	97396600	9980	9980	9980	9980	0
437	20230922	122500	97396600	9980	9980	9980	9980	0
438	20230922	122400	97396600	9980	9980	9980	9980	0
439	20230922	122300	97396600	9980	9980	9980	9980	8
440	20230922	122200	97316760	9980	9980	9980	9980	0
441	20230922	122100	97316760	9980	9980	9980	9980	0
442	20230922	122000	97316760	9980	9980	9980	9980	1
443	20230922	121900	97306780	9980	9980	9980	9980	10
444	20230922	121800	97206980	9980	9980	9980	9980	0
445	20230922	121700	97206980	9980	9980	9980	9980	1
446	20230922	121600	97197000	9980	9980	9980	9980	0
447	20230922	121500	97197000	9980	9980	9980	9980	0
448	20230922	121400	97197000	9980	9980	9980	9980	0
449	20230922	121300	97197000	9980	9980	9980	9980	0
450	20230922	121200	97197000	9980	9980	9980	9980	20
451	20230922	121100	96997400	9980	9980	9980	9980	1
452	20230922	121000	96987420	9910	9960	9980	9910	324
453	20230922	120900	93774170	9980	9980	9980	9980	0
454	20230922	120800	93774170	9980	9950	9980	9950	132
455	20230922	120700	92460710	9960	9960	9960	9960	2
456	20230922	120600	92440790	9960	9960	9960	9960	0
457	20230922	120500	92440790	9960	9960	9960	9960	0
458	20230922	120400	92440790	9960	9960	9960	9960	0
459	20230922	120300	92440790	9960	9980	9980	9960	121
460	20230922	120200	91235530	9990	9990	9990	9990	0
461	20230922	120100	91235530	9990	9990	9990	9990	0
462	20230922	120000	91235530	9990	9990	9990	9990	4
463	20230922	115900	91195570	9990	9990	9990	9990	0
464	20230922	115800	91195570	9990	9990	9990	9990	0
465	20230922	115700	91195570	9990	9990	9990	9990	1
466	20230922	115600	91185580	9990	9990	9990	9990	0
467	20230922	115500	91185580	9990	9990	9990	9990	2
468	20230922	115400	91165600	9990	9990	9990	9990	0
469	20230922	115300	91165600	9990	9990	9990	9990	1
470	20230922	115200	91155610	10000	10000	10000	10000	90
471	20230922	115100	90255610	10000	10000	10000	10000	2
472	20230922	115000	90235610	10000	10000	10000	10000	0
473	20230922	114900	90235610	10000	10000	10000	10000	1
474	20230922	114800	90225610	9990	9990	9990	9990	0
475	20230922	114700	90225610	9990	9990	9990	9990	2
476	20230922	114600	90205630	10000	10000	10000	10000	1
477	20230922	114500	90195630	9960	9960	9960	9960	1
478	20230922	114400	90185670	10000	10000	10000	10000	1
479	20230922	114300	90175670	10000	10000	10000	10000	0
480	20230922	114200	90175670	10000	10000	10000	10000	2
481	20230922	114100	90155670	10000	10000	10000	10000	2
482	20230922	114000	90135670	10000	10000	10000	10000	1
483	20230922	113900	90125670	10000	10000	10000	10000	0
484	20230922	113800	90125670	10000	10000	10000	10000	2
485	20230922	113700	90105670	10000	10000	10000	10000	0
486	20230922	113600	90105670	10000	10000	10000	10000	2
487	20230922	113500	90085670	10000	10000	10000	10000	0
488	20230922	113400	90085670	10000	10000	10000	10000	1
489	20230922	113300	90075670	10000	10000	10000	10000	2
490	20230922	113200	90055670	10000	10000	10000	10000	1
491	20230922	113100	90045670	10000	10000	10000	10000	0
492	20230922	113000	90045670	10000	10000	10000	10000	0
493	20230922	112900	90045670	10000	9990	10000	9980	467
494	20230922	112800	85384670	10000	10000	10000	10000	0
495	20230922	112700	85384670	10000	10000	10000	10000	1
496	20230922	112600	85374670	10000	10000	10000	10000	10
497	20230922	112500	85274670	10000	10000	10000	10000	3
498	20230922	112400	85244670	10000	10000	10000	10000	0
499	20230922	112300	85244670	10000	10000	10000	10000	2
500	20230922	112200	85224670	10000	10000	10000	10000	0
501	20230922	112100	85224670	10000	10000	10000	10000	1
502	20230922	112000	85214670	10000	10000	10000	10000	1
503	20230922	111900	85204670	10000	10000	10000	10000	16
504	20230922	111800	85044670	10000	10000	10000	10000	0
505	20230922	111700	85044670	10000	10000	10000	10000	1
506	20230922	111600	85034670	10000	10000	10000	10000	1
507	20230922	111500	85024670	10000	10000	10000	10000	0
508	20230922	111400	85024670	10000	10000	10000	10000	1
509	20230922	111300	85014670	10000	10000	10000	10000	0
510	20230922	111200	85014670	10000	10000	10000	10000	3
511	20230922	111100	84984670	10000	10000	10000	10000	20
512	20230922	111000	84784670	10000	10000	10000	10000	1
513	20230922	110900	84774670	9990	9990	9990	9990	0
514	20230922	110800	84774670	9990	10000	10000	9990	2
515	20230922	110700	84754680	10000	10000	10000	10000	2
516	20230922	110600	84734680	10000	10000	10000	10000	229
517	20230922	110500	82444680	10000	9990	10000	9990	557
518	20230922	110400	76876980	9990	9990	9990	9990	2
519	20230922	110300	76857000	9980	9980	9980	9980	2
520	20230922	110200	76837040	9980	9980	9980	9980	0
521	20230922	110100	76837040	9980	9980	9980	9980	2
522	20230922	110000	76817080	9980	9980	9980	9980	0
523	20230922	105900	76817080	9980	9980	9980	9980	1
524	20230922	105800	76807100	9980	9980	9980	9980	1
525	20230922	105700	76797120	9980	9980	9980	9980	11
526	20230922	105600	76687340	9980	9980	9980	9980	0
527	20230922	105500	76687340	9980	9980	9990	9980	102
528	20230922	105400	75669370	9980	9980	9980	9980	1
529	20230922	105300	75659390	9980	9960	9980	9960	6
530	20230922	105200	75599610	9980	9980	9980	9980	0
531	20230922	105100	75599610	9980	9980	9980	9980	3
532	20230922	105000	75569670	9970	9970	9970	9970	12
533	20230922	104900	75450030	9970	9970	9970	9970	1
534	20230922	104800	75440060	9970	9970	9970	9970	0
535	20230922	104700	75440060	9970	9970	9970	9970	1
536	20230922	104600	75430090	9970	9980	9980	9970	31
537	20230922	104500	75120720	9980	9980	9980	9980	1
538	20230922	104400	75110740	9980	9980	9980	9980	1
539	20230922	104300	75100760	9980	9980	9980	9980	0
540	20230922	104200	75100760	9980	9980	9980	9980	1
541	20230922	104100	75090780	9980	9980	9980	9980	1
542	20230922	104000	75080800	9980	9980	9980	9980	2
543	20230922	103900	75060840	9980	9980	9980	9980	0
544	20230922	103800	75060840	9980	9980	9980	9980	1
545	20230922	103700	75050860	9980	9980	9980	9980	1
546	20230922	103600	75040880	9980	9970	9980	9970	101
547	20230922	103500	74033000	9970	9970	9970	9970	0
548	20230922	103400	74033000	9970	9970	9970	9970	21
549	20230922	103300	73823630	9970	9970	9970	9970	40
550	20230922	103200	73424830	9970	9970	9970	9970	41
551	20230922	103100	73016060	9970	9940	9970	9940	187
552	20230922	103000	71157250	9930	9920	9930	9920	129
553	20230922	102900	69876770	9920	9920	9920	9920	1
554	20230922	102800	69866850	9920	9900	9920	9900	2
555	20230922	102700	69847030	9910	9880	9910	9880	251
556	20230922	102600	67362900	9870	9870	9870	9870	25
557	20230922	102500	67116150	9870	9870	9870	9870	1
558	20230922	102400	67106280	9870	9870	9870	9870	1
559	20230922	102300	67096410	9850	9860	9860	9850	3
560	20230922	102200	67066850	9830	9830	9830	9830	94
561	20230922	102100	66142830	9860	9860	9860	9860	2
562	20230922	102000	66123110	9840	9850	9850	9840	63
563	20230922	101900	65503090	9880	9860	9880	9860	28
564	20230922	101800	65226990	9860	9860	9860	9860	0
565	20230922	101700	65226990	9860	9860	9860	9860	1
566	20230922	101600	65217130	9860	9860	9860	9860	22
567	20230922	101500	65000210	9860	9860	9860	9860	1
568	20230922	101400	64990350	9860	9860	9860	9860	1
569	20230922	101300	64980490	9880	9880	9880	9880	0
570	20230922	101200	64980490	9880	9880	9880	9880	1
571	20230922	101100	64970610	9840	9840	9840	9840	2
572	20230922	101000	64950930	9880	9860	9880	9860	4
573	20230922	100900	64911430	9840	9840	9840	9830	91
574	20230922	100800	64016870	9870	9870	9870	9870	1
575	20230922	100700	64007000	9870	9870	9870	9870	0
576	20230922	100600	64007000	9870	9860	9870	9860	5
577	20230922	100500	63957690	9880	9880	9880	9880	0
578	20230922	100400	63957690	9880	9890	9890	9880	5
579	20230922	100300	63908280	9890	9830	9890	9830	3
580	20230922	100200	63878730	9890	9840	9890	9840	235
581	20230922	100100	61566280	9850	9880	9900	9840	732
582	20230922	100000	54360230	9910	9910	9910	9910	0
583	20230922	095900	54360230	9910	9880	9910	9880	17
584	20230922	095800	54192240	9890	9900	9900	9890	3
585	20230922	095700	54162560	9900	9900	9900	9900	2
586	20230922	095600	54142760	9900	9900	9900	9900	0
587	20230922	095500	54142760	9900	9900	9900	9900	21
588	20230922	095400	53934860	9900	9900	9900	9900	0
589	20230922	095300	53934860	9900	9900	9900	9900	37
590	20230922	095200	53568560	9900	9890	9900	9890	10
591	20230922	095100	53469630	9900	9870	9900	9870	133
592	20230922	095000	52156890	9850	9890	9900	9850	83
593	20230922	094900	51337360	9890	9890	9890	9880	52
594	20230922	094800	50823090	9890	9890	9890	9880	3
595	20230922	094700	50793430	9920	9920	9920	9920	1
596	20230922	094600	50783510	9920	9900	9920	9900	32
597	20230922	094500	50466680	9920	9920	9920	9920	2
598	20230922	094400	50446840	9920	9920	9920	9920	3
599	20230922	094300	50417080	9920	9920	9920	9920	3
600	20230922	094200	50387320	9920	9920	9920	9920	1
601	20230922	094100	50377400	9920	9920	9920	9920	0
602	20230922	094000	50377400	9920	9920	9920	9920	2
603	20230922	093900	50357560	9920	9920	9920	9920	0
604	20230922	093800	50357560	9920	9920	9920	9920	12
605	20230922	093700	50238520	9920	9920	9920	9920	0
606	20230922	093600	50238520	9920	9920	9920	9920	4
607	20230922	093500	50198840	9920	9920	9920	9920	0
608	20230922	093400	50198840	9920	9920	9920	9920	0
609	20230922	093300	50198840	9920	9920	9920	9920	1
610	20230922	093200	50188920	9860	9910	9910	9860	307
611	20230922	093100	47161160	9910	9920	9920	9910	17
612	20230922	093000	46992660	9920	9920	9920	9920	0
613	20230922	092900	46992660	9920	9910	9920	9910	32
614	20230922	092800	46675530	9910	9920	9930	9910	47
615	20230922	092700	46209220	9930	9910	9930	9910	203
616	20230922	092600	44195260	9930	9930	9930	9930	0
617	20230922	092500	44195260	9930	9930	9930	9930	11
618	20230922	092400	44086030	9860	9860	9860	9860	65
619	20230922	092300	43445130	9850	9930	9930	9840	566
620	20230922	092200	37866590	9930	9930	9930	9930	2
621	20230922	092100	37846730	9930	9930	9930	9930	2
622	20230922	092000	37826870	9930	9930	9930	9930	200
623	20230922	091900	35840870	9930	9930	9930	9930	2
624	20230922	091800	35821010	9930	9930	9930	9930	6
625	20230922	091700	35761430	9930	9930	9930	9930	1
626	20230922	091600	35751500	9940	9920	9940	9900	93
627	20230922	091500	34830020	9910	9930	9930	9910	46
628	20230922	091400	34373260	9940	9860	9940	9860	86
629	20230922	091300	33523960	9870	9840	9870	9840	2
630	20230922	091200	33504250	9870	9880	9890	9870	204
631	20230922	091100	31488720	9880	9880	9880	9880	50
632	20230922	091000	30994720	9880	9860	9880	9860	50
633	20230922	090900	30500880	9860	9800	9860	9800	9
634	20230922	090800	30412560	9800	9800	9800	9800	232
635	20230922	090700	28138960	9800	9840	9920	9800	1870
636	20230922	090600	9763760	9840	9850	9850	9840	31
637	20230922	090500	9458610	9850	9850	9850	9850	1
638	20230922	090400	9448760	9850	9870	9870	9850	273
639	20230922	090300	6758840	9990	9990	9990	9990	0
640	20230922	090200	6758840	9990	9990	9990	9990	20
641	20230922	090100	6559040	10050	10050	10050	10050	0
642	20230922	090000	6559040	10050	10030	10050	9820	659