KissMeData/001070/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	183200	90024080	9990	9990	9990	9990	111
3	20230920	183100	90024080	9990	9990	9990	9990	0
4	20230920	183000	90024080	9990	9990	9990	9990	0
5	20230920	182900	90024080	9990	9990	9990	9990	0
6	20230920	182800	90024080	9990	9990	9990	9990	0
7	20230920	182700	90024080	9990	9990	9990	9990	0
8	20230920	182600	90024080	9990	9990	9990	9990	0
9	20230920	182500	90024080	9990	9990	9990	9990	0
10	20230920	182400	90024080	9990	9990	9990	9990	0
11	20230920	182300	90024080	9990	9990	9990	9990	0
12	20230920	182200	90024080	9990	9990	9990	9990	0
13	20230920	182100	90024080	9990	9990	9990	9990	0
14	20230920	182000	90024080	9990	9990	9990	9990	0
15	20230920	181900	90024080	9990	9990	9990	9990	0
16	20230920	181800	90024080	9990	9990	9990	9990	0
17	20230920	181700	90024080	9990	9990	9990	9990	0
18	20230920	181600	90024080	9990	9990	9990	9990	0
19	20230920	181500	90024080	9990	9990	9990	9990	0
20	20230920	181400	90024080	9990	9990	9990	9990	0
21	20230920	181300	90024080	9990	9990	9990	9990	0
22	20230920	181200	90024080	9990	9990	9990	9990	0
23	20230920	181100	90024080	9990	9990	9990	9990	0
24	20230920	181000	90024080	9990	9990	9990	9990	0
25	20230920	180900	90024080	9990	9990	9990	9990	0
26	20230920	180800	90024080	9990	9990	9990	9990	0
27	20230920	180700	90024080	9990	9990	9990	9990	0
28	20230920	180600	90024080	9990	9990	9990	9990	0
29	20230920	180500	90024080	9990	9990	9990	9990	0
30	20230920	180400	90024080	9990	9990	9990	9990	0
31	20230920	180300	90024080	9990	9990	9990	9990	0
32	20230920	180200	90024080	9990	9990	9990	9990	111
33	20230920	180100	90024080	9990	9990	9990	9990	0
34	20230920	180000	90024080	9990	9990	9990	9990	0
35	20230920	175900	90024080	9990	9990	9990	9990	0
36	20230920	175800	90024080	9990	9990	9990	9990	0
37	20230920	175700	90024080	9990	9990	9990	9990	0
38	20230920	175600	90024080	9990	9990	9990	9990	0
39	20230920	175500	90024080	9990	9990	9990	9990	0
40	20230920	175400	90024080	9990	9990	9990	9990	0
41	20230920	175300	90024080	9990	9990	9990	9990	0
42	20230920	175200	90024080	9990	9990	9990	9990	0
43	20230920	175100	90024080	9990	9990	9990	9990	0
44	20230920	175000	90024080	9990	9990	9990	9990	0
45	20230920	174900	90024080	9990	9990	9990	9990	0
46	20230920	174800	90024080	9990	9990	9990	9990	0
47	20230920	174700	90024080	9990	9990	9990	9990	0
48	20230920	174600	90024080	9990	9990	9990	9990	0
49	20230920	174500	90024080	9990	9990	9990	9990	0
50	20230920	174400	90024080	9990	9990	9990	9990	0
51	20230920	174300	90024080	9990	9990	9990	9990	0
52	20230920	174200	90024080	9990	9990	9990	9990	0
53	20230920	174100	90024080	9990	9990	9990	9990	0
54	20230920	174000	90024080	9990	9990	9990	9990	0
55	20230920	173900	90024080	9990	9990	9990	9990	0
56	20230920	173800	90024080	9990	9990	9990	9990	0
57	20230920	173700	90024080	9990	9990	9990	9990	0
58	20230920	173600	90024080	9990	9990	9990	9990	0
59	20230920	173500	90024080	9990	9990	9990	9990	0
60	20230920	173400	90024080	9990	9990	9990	9990	0
61	20230920	173300	90024080	9990	9990	9990	9990	0
62	20230920	173200	90024080	9990	9990	9990	9990	111
63	20230920	173100	90024080	9990	9990	9990	9990	0
64	20230920	173000	90024080	9990	9990	9990	9990	0
65	20230920	172900	90024080	9990	9990	9990	9990	0
66	20230920	172800	90024080	9990	9990	9990	9990	0
67	20230920	172700	90024080	9990	9990	9990	9990	0
68	20230920	172600	90024080	9990	9990	9990	9990	0
69	20230920	172500	90024080	9990	9990	9990	9990	0
70	20230920	172400	90024080	9990	9990	9990	9990	0
71	20230920	172300	90024080	9990	9990	9990	9990	0
72	20230920	172200	90024080	9990	9990	9990	9990	0
73	20230920	172100	90024080	9990	9990	9990	9990	0
74	20230920	172000	90024080	9990	9990	9990	9990	0
75	20230920	171900	90024080	9990	9990	9990	9990	0
76	20230920	171800	90024080	9990	9990	9990	9990	0
77	20230920	171700	90024080	9990	9990	9990	9990	0
78	20230920	171600	90024080	9990	9990	9990	9990	0
79	20230920	171500	90024080	9990	9990	9990	9990	0
80	20230920	171400	90024080	9990	9990	9990	9990	0
81	20230920	171300	90024080	9990	9990	9990	9990	0
82	20230920	171200	90024080	9990	9990	9990	9990	0
83	20230920	171100	90024080	9990	9990	9990	9990	0
84	20230920	171000	90024080	9990	9990	9990	9990	0
85	20230920	170900	90024080	9990	9990	9990	9990	0
86	20230920	170800	90024080	9990	9990	9990	9990	0
87	20230920	170700	90024080	9990	9990	9990	9990	0
88	20230920	170600	90024080	9990	9990	9990	9990	0
89	20230920	170500	90024080	9990	9990	9990	9990	0
90	20230920	170400	90024080	9990	9990	9990	9990	0
91	20230920	170300	90024080	9990	9990	9990	9990	0
92	20230920	170200	90024080	9990	9990	9990	9990	111
93	20230920	170100	90024080	9990	9990	9990	9990	0
94	20230920	170000	90024080	9990	9990	9990	9990	0
95	20230920	165900	90024080	9990	9990	9990	9990	0
96	20230920	165800	90024080	9990	9990	9990	9990	0
97	20230920	165700	90024080	9990	9990	9990	9990	0
98	20230920	165600	90024080	9990	9990	9990	9990	0
99	20230920	165500	90024080	9990	9990	9990	9990	0
100	20230920	165400	90024080	9990	9990	9990	9990	0
101	20230920	165300	90024080	9990	9990	9990	9990	0
102	20230920	165200	90024080	9990	9990	9990	9990	0
103	20230920	165100	90024080	9990	9990	9990	9990	0
104	20230920	165000	90024080	9990	9990	9990	9990	0
105	20230920	164900	90024080	9990	9990	9990	9990	0
106	20230920	164800	90024080	9990	9990	9990	9990	0
107	20230920	164700	90024080	9990	9990	9990	9990	0
108	20230920	164600	90024080	9990	9990	9990	9990	0
109	20230920	164500	90024080	9990	9990	9990	9990	0
110	20230920	164400	90024080	9990	9990	9990	9990	0
111	20230920	164300	90024080	9990	9990	9990	9990	0
112	20230920	164200	90024080	9990	9990	9990	9990	0
113	20230920	164100	90024080	9990	9990	9990	9990	0
114	20230920	164000	90024080	9990	9990	9990	9990	0
115	20230920	163900	90024080	9990	9990	9990	9990	0
116	20230920	163800	90024080	9990	9990	9990	9990	0
117	20230920	163700	90024080	9990	9990	9990	9990	0
118	20230920	163600	90024080	9990	9990	9990	9990	0
119	20230920	163500	90024080	9990	9990	9990	9990	0
120	20230920	163400	90024080	9990	9990	9990	9990	0
121	20230920	163300	90024080	9990	9990	9990	9990	0
122	20230920	163200	90024080	9990	9990	9990	9990	111
123	20230920	163100	90024080	9990	9990	9990	9990	0
124	20230920	163000	90024080	9990	9990	9990	9990	0
125	20230920	162900	90024080	9990	9990	9990	9990	0
126	20230920	162800	90024080	9990	9990	9990	9990	0
127	20230920	162700	90024080	9990	9990	9990	9990	0
128	20230920	162600	90024080	9990	9990	9990	9990	0
129	20230920	162500	90024080	9990	9990	9990	9990	0
130	20230920	162400	90024080	9990	9990	9990	9990	0
131	20230920	162300	90024080	9990	9990	9990	9990	0
132	20230920	162200	90024080	9990	9990	9990	9990	0
133	20230920	162100	90024080	9990	9990	9990	9990	0
134	20230920	162000	90024080	9990	9990	9990	9990	0
135	20230920	161900	90024080	9990	9990	9990	9990	0
136	20230920	161800	90024080	9990	9990	9990	9990	0
137	20230920	161700	90024080	9990	9990	9990	9990	0
138	20230920	161600	90024080	9990	9990	9990	9990	0
139	20230920	161500	90024080	9990	9990	9990	9990	0
140	20230920	161400	90024080	9990	9990	9990	9990	0
141	20230920	161300	90024080	9990	9990	9990	9990	0
142	20230920	161200	90024080	9990	9990	9990	9990	0
143	20230920	161100	90024080	9990	9990	9990	9990	0
144	20230920	161000	90024080	9990	9990	9990	9990	0
145	20230920	160900	90024080	9990	9990	9990	9990	0
146	20230920	160800	90024080	9990	9990	9990	9990	0
147	20230920	160700	90024080	9990	9990	9990	9990	0
148	20230920	160600	90024080	9990	9990	9990	9990	0
149	20230920	160500	90024080	9990	9990	9990	9990	0
150	20230920	160400	90024080	9990	9990	9990	9990	0
151	20230920	160300	90024080	9990	9990	9990	9990	0
152	20230920	160200	90024080	9990	9990	9990	9990	111
153	20230920	160100	90024080	9990	9990	9990	9990	0
154	20230920	160000	90024080	9990	9990	9990	9990	0
155	20230920	155900	90024080	9990	9990	9990	9990	0
156	20230920	155800	90024080	9990	9990	9990	9990	0
157	20230920	155700	90024080	9990	9990	9990	9990	0
158	20230920	155600	90024080	9990	9990	9990	9990	0
159	20230920	155500	90024080	9990	9990	9990	9990	0
160	20230920	155400	90024080	9990	9990	9990	9990	0
161	20230920	155300	90024080	9990	9990	9990	9990	0
162	20230920	155200	90024080	9990	9990	9990	9990	0
163	20230920	155100	90024080	9990	9990	9990	9990	0
164	20230920	155000	90024080	9990	9990	9990	9990	0
165	20230920	154900	90024080	9990	9990	9990	9990	0
166	20230920	154800	90024080	9990	9990	9990	9990	0
167	20230920	154700	90024080	9990	9990	9990	9990	0
168	20230920	154600	90024080	9990	9990	9990	9990	0
169	20230920	154500	90024080	9990	9990	9990	9990	0
170	20230920	154400	90024080	9990	9990	9990	9990	0
171	20230920	154300	90024080	9990	9990	9990	9990	0
172	20230920	154200	90024080	9990	9990	9990	9990	0
173	20230920	154100	90024080	9990	9990	9990	9990	0
174	20230920	154000	90024080	9990	9990	9990	9990	0
175	20230920	153900	90024080	9990	9990	9990	9990	0
176	20230920	153800	90024080	9990	9990	9990	9990	0
177	20230920	153700	90024080	9990	9990	9990	9990	0
178	20230920	153600	90024080	9990	9990	9990	9990	0
179	20230920	153500	90024080	9990	9990	9990	9990	0
180	20230920	153400	90024080	9990	9990	9990	9990	0
181	20230920	153300	90024080	9990	9990	9990	9990	0
182	20230920	153200	90024080	9990	9990	9990	9990	111
183	20230920	153100	90024080	9990	9990	9990	9990	0
184	20230920	153000	90024080	9990	9990	9990	9990	111
185	20230920	152900	88915190	9990	9990	9990	9990	0
186	20230920	152800	88915190	9990	9990	9990	9990	0
187	20230920	152700	88915190	9990	9990	9990	9990	0
188	20230920	152600	88915190	9990	9990	9990	9990	0
189	20230920	152500	88915190	9990	9990	9990	9990	0
190	20230920	152400	88915190	9990	9990	9990	9990	0
191	20230920	152300	88915190	9990	9990	9990	9990	0
192	20230920	152200	88915190	9990	9990	9990	9990	0
193	20230920	152100	88915190	9990	9990	9990	9990	0
194	20230920	152000	88915190	9990	9990	9990	9990	0
195	20230920	151900	88915190	9990	9990	9990	9990	0
196	20230920	151800	88915190	9990	9990	9990	9990	0
197	20230920	151700	88915190	9990	9990	9990	9990	0
198	20230920	151600	88915190	9990	9980	9990	9980	5
199	20230920	151500	88865270	9980	9980	9980	9980	0
200	20230920	151400	88865270	9980	9980	9980	9980	0
201	20230920	151300	88865270	9980	9980	9980	9980	0
202	20230920	151200	88865270	9980	9970	9980	9970	100
203	20230920	151100	87867410	9970	9970	9970	9970	20
204	20230920	151000	87668010	9970	9970	9970	9970	3
205	20230920	150900	87638100	9970	9970	9970	9970	20
206	20230920	150800	87438700	9970	9970	9970	9970	0
207	20230920	150700	87438700	9970	9970	9970	9970	0
208	20230920	150600	87438700	9970	9970	9970	9970	0
209	20230920	150500	87438700	9970	9970	9970	9970	0
210	20230920	150400	87438700	9970	9970	9970	9970	0
211	20230920	150300	87438700	9970	9970	9970	9970	0
212	20230920	150200	87438700	9970	9970	9970	9970	0
213	20230920	150100	87438700	9970	9970	9970	9970	3
214	20230920	150000	87408790	9970	9970	9970	9970	0
215	20230920	145900	87408790	9970	9970	9970	9970	12
216	20230920	145800	87289150	9970	9970	9970	9970	0
217	20230920	145700	87289150	9970	9970	9970	9970	0
218	20230920	145600	87289150	9970	9970	9970	9970	1
219	20230920	145500	87279180	9970	9970	9970	9970	1
220	20230920	145400	87269210	9970	9970	9970	9970	0
221	20230920	145300	87269210	9970	9970	9970	9970	0
222	20230920	145200	87269210	9970	9970	9970	9970	135
223	20230920	145100	85923260	9970	9970	9970	9970	0
224	20230920	145000	85923260	9970	9970	9970	9970	100
225	20230920	144900	84926260	9980	9980	9980	9980	0
226	20230920	144800	84926260	9980	9980	9980	9980	0
227	20230920	144700	84926260	9980	9980	9980	9980	0
228	20230920	144600	84926260	9980	9980	9980	9980	0
229	20230920	144500	84926260	9980	9980	9980	9980	0
230	20230920	144400	84926260	9980	9980	9980	9980	0
231	20230920	144300	84926260	9980	9980	9980	9980	0
232	20230920	144200	84926260	9980	9980	9980	9980	0
233	20230920	144100	84926260	9980	9980	9980	9980	0
234	20230920	144000	84926260	9980	9980	9980	9980	0
235	20230920	143900	84926260	9980	9980	9980	9980	1
236	20230920	143800	84916280	9980	9980	9980	9980	0
237	20230920	143700	84916280	9980	9980	9980	9980	0
238	20230920	143600	84916280	9980	9980	9980	9980	0
239	20230920	143500	84916280	9980	9980	9980	9980	0
240	20230920	143400	84916280	9980	9980	9980	9980	0
241	20230920	143300	84916280	9980	9980	9980	9980	0
242	20230920	143200	84916280	9980	9980	9980	9980	1
243	20230920	143100	84906300	9980	9980	9980	9980	0
244	20230920	143000	84906300	9980	9980	9980	9980	0
245	20230920	142900	84906300	9980	9980	9980	9980	0
246	20230920	142800	84906300	9980	9980	9980	9980	1
247	20230920	142700	84896320	9960	9960	9960	9960	20
248	20230920	142600	84697120	9980	9980	9980	9980	0
249	20230920	142500	84697120	9980	9980	9980	9980	0
250	20230920	142400	84697120	9980	9980	9980	9980	30
251	20230920	142300	84397720	9980	9980	9980	9980	0
252	20230920	142200	84397720	9980	9980	9980	9980	0
253	20230920	142100	84397720	9980	9980	9980	9980	5
254	20230920	142000	84347820	9980	9980	9980	9980	0
255	20230920	141900	84347820	9980	9980	9980	9980	1
256	20230920	141800	84337840	9980	9980	9980	9980	1
257	20230920	141700	84327860	9960	9960	9960	9960	37
258	20230920	141600	83959340	9980	9980	9980	9980	0
259	20230920	141500	83959340	9980	9980	9980	9980	0
260	20230920	141400	83959340	9980	9980	9980	9980	0
261	20230920	141300	83959340	9980	9980	9980	9980	0
262	20230920	141200	83959340	9980	9980	9980	9980	13
263	20230920	141100	83829600	9970	9970	9970	9970	8
264	20230920	141000	83749840	9990	9990	9990	9990	0
265	20230920	140900	83749840	9990	9990	9990	9990	10
266	20230920	140800	83649940	9990	9990	9990	9990	0
267	20230920	140700	83649940	9990	9990	9990	9990	0
268	20230920	140600	83649940	9990	9990	9990	9990	0
269	20230920	140500	83649940	9990	9990	9990	9990	0
270	20230920	140400	83649940	9990	9990	9990	9990	10
271	20230920	140300	83550040	9990	9990	9990	9990	1
272	20230920	140200	83540050	9990	9990	9990	9990	0
273	20230920	140100	83540050	9990	9990	9990	9990	0
274	20230920	140000	83540050	9990	9990	9990	9990	0
275	20230920	135900	83540050	9990	9990	9990	9990	0
276	20230920	135800	83540050	9990	9990	9990	9990	0
277	20230920	135700	83540050	9990	9990	9990	9990	0
278	20230920	135600	83540050	9990	9990	9990	9990	0
279	20230920	135500	83540050	9990	9990	9990	9990	0
280	20230920	135400	83540050	9990	9990	9990	9990	0
281	20230920	135300	83540050	9990	9990	9990	9990	1
282	20230920	135200	83530060	9970	9970	9970	9970	0
283	20230920	135100	83530060	9970	9970	9970	9970	2
284	20230920	135000	83510120	9990	9990	9990	9990	0
285	20230920	134900	83510120	9990	9990	9990	9990	0
286	20230920	134800	83510120	9990	9990	9990	9990	0
287	20230920	134700	83510120	9990	9990	9990	9990	0
288	20230920	134600	83510120	9990	9990	9990	9990	0
289	20230920	134500	83510120	9990	9990	9990	9990	0
290	20230920	134400	83510120	9990	9990	9990	9990	0
291	20230920	134300	83510120	9990	9990	9990	9990	0
292	20230920	134200	83510120	9990	9990	9990	9990	0
293	20230920	134100	83510120	9990	9990	9990	9990	0
294	20230920	134000	83510120	9990	9990	9990	9990	0
295	20230920	133900	83510120	9990	9990	9990	9990	0
296	20230920	133800	83510120	9990	9990	9990	9990	3
297	20230920	133700	83480150	9990	9990	9990	9990	0
298	20230920	133600	83480150	9990	9990	9990	9990	0
299	20230920	133500	83480150	9990	9990	9990	9990	0
300	20230920	133400	83480150	9990	9990	9990	9990	0
301	20230920	133300	83480150	9990	9990	9990	9990	1
302	20230920	133200	83470160	9990	9990	9990	9990	0
303	20230920	133100	83470160	9990	9990	9990	9990	0
304	20230920	133000	83470160	9990	9990	9990	9990	0
305	20230920	132900	83470160	9990	9990	9990	9990	0
306	20230920	132800	83470160	9990	9990	9990	9990	0
307	20230920	132700	83470160	9990	9990	9990	9990	0
308	20230920	132600	83470160	9990	9990	9990	9990	0
309	20230920	132500	83470160	9990	9990	9990	9990	1
310	20230920	132400	83460170	9950	9950	9950	9950	15
311	20230920	132300	83310920	9990	9990	9990	9990	0
312	20230920	132200	83310920	9990	9990	9990	9990	0
313	20230920	132100	83310920	9990	9990	9990	9990	0
314	20230920	132000	83310920	9990	9990	9990	9990	0
315	20230920	131900	83310920	9990	9990	9990	9990	1
316	20230920	131800	83300930	9960	9960	9960	9960	109
317	20230920	131700	82215290	9990	9990	9990	9990	0
318	20230920	131600	82215290	9990	9990	9990	9990	0
319	20230920	131500	82215290	9990	9990	9990	9990	1
320	20230920	131400	82205300	9990	9990	9990	9990	0
321	20230920	131300	82205300	9990	9990	9990	9990	0
322	20230920	131200	82205300	9990	9990	9990	9990	0
323	20230920	131100	82205300	9990	9990	9990	9990	0
324	20230920	131000	82205300	9990	9990	9990	9990	0
325	20230920	130900	82205300	9990	9990	9990	9990	0
326	20230920	130800	82205300	9990	9990	9990	9990	0
327	20230920	130700	82205300	9990	9990	9990	9990	0
328	20230920	130600	82205300	9990	9990	9990	9990	0
329	20230920	130500	82205300	9990	9990	9990	9990	0
330	20230920	130400	82205300	9990	9990	9990	9990	0
331	20230920	130300	82205300	9990	9990	9990	9990	0
332	20230920	130200	82205300	9990	9990	9990	9990	0
333	20230920	130100	82205300	9990	9990	9990	9990	0
334	20230920	130000	82205300	9990	9990	9990	9990	0
335	20230920	125900	82205300	9990	9990	9990	9990	0
336	20230920	125800	82205300	9990	9990	9990	9990	0
337	20230920	125700	82205300	9990	9990	9990	9990	1
338	20230920	125600	82195310	9970	9970	9970	9970	0
339	20230920	125500	82195310	9970	9970	9970	9970	0
340	20230920	125400	82195310	9970	9970	9970	9970	0
341	20230920	125300	82195310	9970	9970	9970	9970	0
342	20230920	125200	82195310	9970	9970	9970	9970	0
343	20230920	125100	82195310	9970	9970	9970	9970	0
344	20230920	125000	82195310	9970	9970	9970	9970	0
345	20230920	124900	82195310	9970	9970	9970	9970	0
346	20230920	124800	82195310	9970	9970	9970	9970	10
347	20230920	124700	82095610	10000	10000	10000	10000	0
348	20230920	124600	82095610	10000	10000	10000	10000	0
349	20230920	124500	82095610	10000	10000	10000	10000	0
350	20230920	124400	82095610	10000	10000	10000	10000	0
351	20230920	124300	82095610	10000	9990	10000	9990	12
352	20230920	124200	81975720	9960	9960	9990	9960	13
353	20230920	124100	81846210	9960	9960	9990	9960	8
354	20230920	124000	81766500	9960	9960	9990	9960	7
355	20230920	123900	81696750	9990	9990	9990	9990	0
356	20230920	123800	81696750	9990	9990	9990	9990	0
357	20230920	123700	81696750	9990	9960	9990	9960	6
358	20230920	123600	81636960	9990	9990	9990	9990	0
359	20230920	123500	81636960	9990	9990	9990	9990	0
360	20230920	123400	81636960	9990	9990	9990	9990	1
361	20230920	123300	81626970	9990	9990	9990	9990	0
362	20230920	123200	81626970	9990	9990	9990	9990	0
363	20230920	123100	81626970	9990	9990	9990	9990	88
364	20230920	123000	80747850	9990	9990	9990	9990	0
365	20230920	122900	80747850	9990	9990	9990	9990	0
366	20230920	122800	80747850	9990	9990	9990	9990	0
367	20230920	122700	80747850	9990	9990	9990	9990	0
368	20230920	122600	80747850	9990	9970	9990	9970	6
369	20230920	122500	80688010	9990	9990	9990	9990	0
370	20230920	122400	80688010	9990	9990	9990	9990	2
371	20230920	122300	80668030	9990	9990	9990	9990	0
372	20230920	122200	80668030	9990	9970	9990	9970	21
373	20230920	122100	80458640	10000	10000	10000	10000	0
374	20230920	122000	80458640	10000	10000	10000	10000	0
375	20230920	121900	80458640	10000	10000	10000	10000	0
376	20230920	121800	80458640	10000	10000	10000	10000	0
377	20230920	121700	80458640	10000	10000	10000	10000	0
378	20230920	121600	80458640	10000	10000	10000	10000	0
379	20230920	121500	80458640	10000	10000	10000	10000	0
380	20230920	121400	80458640	10000	10000	10000	10000	0
381	20230920	121300	80458640	10000	10000	10000	10000	0
382	20230920	121200	80458640	10000	10000	10000	10000	0
383	20230920	121100	80458640	10000	10000	10000	10000	0
384	20230920	121000	80458640	10000	10000	10000	10000	1
385	20230920	120900	80448640	9990	9990	9990	9990	0
386	20230920	120800	80448640	9990	9990	9990	9990	130
387	20230920	120700	79149940	9990	9990	9990	9990	0
388	20230920	120600	79149940	9990	9990	9990	9990	0
389	20230920	120500	79149940	9990	9990	9990	9990	0
390	20230920	120400	79149940	9990	9990	9990	9990	0
391	20230920	120300	79149940	9990	9990	9990	9990	0
392	20230920	120200	79149940	9990	9990	9990	9990	0
393	20230920	120100	79149940	9990	9990	9990	9990	0
394	20230920	120000	79149940	9990	9990	9990	9990	0
395	20230920	115900	79149940	9990	9990	9990	9990	0
396	20230920	115800	79149940	9990	9990	9990	9990	0
397	20230920	115700	79149940	9990	9990	9990	9990	0
398	20230920	115600	79149940	9990	9990	9990	9990	1
399	20230920	115500	79139950	9950	9950	9950	9950	0
400	20230920	115400	79139950	9950	9950	9950	9950	207
401	20230920	115300	77080300	9990	9990	9990	9990	0
402	20230920	115200	77080300	9990	9990	9990	9990	2
403	20230920	115100	77060320	9990	9990	9990	9990	0
404	20230920	115000	77060320	9990	9990	9990	9990	0
405	20230920	114900	77060320	9990	9990	9990	9990	0
406	20230920	114800	77060320	9990	9990	9990	9990	0
407	20230920	114700	77060320	9990	9990	9990	9990	0
408	20230920	114600	77060320	9990	9990	9990	9990	0
409	20230920	114500	77060320	9990	9990	9990	9990	0
410	20230920	114400	77060320	9990	9990	9990	9990	0
411	20230920	114300	77060320	9990	9990	9990	9990	0
412	20230920	114200	77060320	9990	9990	9990	9990	0
413	20230920	114100	77060320	9990	9990	9990	9990	0
414	20230920	114000	77060320	9990	9990	9990	9990	0
415	20230920	113900	77060320	9990	9990	9990	9990	0
416	20230920	113800	77060320	9990	9990	9990	9990	0
417	20230920	113700	77060320	9990	9990	9990	9990	0
418	20230920	113600	77060320	9990	9980	9990	9980	10
419	20230920	113500	76960440	9980	9980	9980	9980	0
420	20230920	113400	76960440	9980	9980	9980	9980	0
421	20230920	113300	76960440	9980	9980	9980	9980	0
422	20230920	113200	76960440	9980	9980	9980	9980	0
423	20230920	113100	76960440	9980	9980	9980	9980	0
424	20230920	113000	76960440	9980	9980	9980	9980	0
425	20230920	112900	76960440	9980	9980	9980	9980	0
426	20230920	112800	76960440	9980	9980	9980	9980	0
427	20230920	112700	76960440	9980	9980	9980	9980	0
428	20230920	112600	76960440	9980	9980	9980	9980	1
429	20230920	112500	76950460	9940	9940	9940	9940	0
430	20230920	112400	76950460	9940	9940	9940	9940	279
431	20230920	112300	74177200	9940	9940	9940	9940	0
432	20230920	112200	74177200	9940	9940	9940	9940	200
433	20230920	112100	72189200	9940	9940	9940	9940	38
434	20230920	112000	71811480	9950	9950	9950	9950	35
435	20230920	111900	71463230	9960	9960	9960	9960	0
436	20230920	111800	71463230	9960	9960	9960	9960	0
437	20230920	111700	71463230	9960	9960	9960	9960	0
438	20230920	111600	71463230	9960	9960	9960	9960	0
439	20230920	111500	71463230	9960	9960	9960	9960	0
440	20230920	111400	71463230	9960	9960	9960	9960	50
441	20230920	111300	70965230	9960	9960	9960	9960	0
442	20230920	111200	70965230	9960	9960	9960	9960	0
443	20230920	111100	70965230	9960	9960	9960	9960	0
444	20230920	111000	70965230	9960	9960	9960	9960	0
445	20230920	110900	70965230	9960	9960	9960	9960	0
446	20230920	110800	70965230	9960	9960	9960	9960	0
447	20230920	110700	70965230	9960	9960	9960	9960	0
448	20230920	110600	70965230	9960	9960	9960	9960	1
449	20230920	110500	70955270	9960	9960	9960	9960	0
450	20230920	110400	70955270	9960	9960	9960	9960	3
451	20230920	110300	70925390	9960	9960	9960	9960	0
452	20230920	110200	70925390	9960	9960	9960	9960	1
453	20230920	110100	70915430	9960	9960	9960	9960	0
454	20230920	110000	70915430	9960	9960	9960	9960	2
455	20230920	105900	70895510	9960	9960	9960	9960	1
456	20230920	105800	70885550	9960	9960	9960	9960	0
457	20230920	105700	70885550	9960	9960	9960	9960	0
458	20230920	105600	70885550	9960	9960	9960	9960	100
459	20230920	105500	69889550	9960	9960	9960	9960	101
460	20230920	105400	68883590	9960	9960	9960	9960	500
461	20230920	105300	63903590	9960	9960	9960	9960	0
462	20230920	105200	63903590	9960	9960	9960	9960	1
463	20230920	105100	63893630	9940	9940	9940	9940	0
464	20230920	105000	63893630	9940	9940	9940	9940	0
465	20230920	104900	63893630	9940	9940	9940	9940	0
466	20230920	104800	63893630	9940	9950	9950	9940	527
467	20230920	104700	58652340	9960	9960	9960	9960	0
468	20230920	104600	58652340	9960	9960	9960	9960	0
469	20230920	104500	58652340	9960	9960	9960	9960	0
470	20230920	104400	58652340	9960	9960	9960	9960	0
471	20230920	104300	58652340	9960	9960	9960	9960	60
472	20230920	104200	58054740	9960	9960	9960	9960	5
473	20230920	104100	58004940	9970	9970	9970	9970	0
474	20230920	104000	58004940	9970	9970	9970	9970	10
475	20230920	103900	57905240	9980	9980	9980	9980	0
476	20230920	103800	57905240	9980	9980	9980	9980	0
477	20230920	103700	57905240	9980	9980	9980	9980	0
478	20230920	103600	57905240	9980	9980	9980	9980	0
479	20230920	103500	57905240	9980	9980	9980	9980	0
480	20230920	103400	57905240	9980	9980	9980	9980	0
481	20230920	103300	57905240	9980	9980	9980	9980	0
482	20230920	103200	57905240	9980	9980	9980	9980	0
483	20230920	103100	57905240	9980	9980	9980	9980	0
484	20230920	103000	57905240	9980	9980	9980	9980	0
485	20230920	102900	57905240	9980	9980	9980	9980	0
486	20230920	102800	57905240	9980	9980	9980	9980	100
487	20230920	102700	56907240	9990	9990	9990	9990	1
488	20230920	102600	56897250	9950	9990	9990	9950	2
489	20230920	102500	56877310	9950	9990	9990	9950	2
490	20230920	102400	56857370	9950	9950	9950	9950	50
491	20230920	102300	56359870	9950	9950	9950	9950	0
492	20230920	102200	56359870	9950	9970	9970	9950	114
493	20230920	102100	55223310	10010	10010	10010	10010	0
494	20230920	102000	55223310	10010	10010	10010	10010	0
495	20230920	101900	55223310	10010	10010	10010	10010	0
496	20230920	101800	55223310	10010	10010	10010	10010	0
497	20230920	101700	55223310	10010	10010	10010	10010	0
498	20230920	101600	55223310	10010	10010	10010	10010	0
499	20230920	101500	55223310	10010	10010	10010	10010	0
500	20230920	101400	55223310	10010	10010	10010	10010	0
501	20230920	101300	55223310	10010	10010	10010	10010	0
502	20230920	101200	55223310	10010	10010	10010	10010	0
503	20230920	101100	55223310	10010	10010	10010	10010	0
504	20230920	101000	55223310	10010	10010	10010	10010	0
505	20230920	100900	55223310	10010	10010	10010	10010	0
506	20230920	100800	55223310	10010	10010	10010	10010	1
507	20230920	100700	55213300	10010	9970	10010	9970	49
508	20230920	100600	54724730	9990	9990	9990	9990	0
509	20230920	100500	54724730	9990	9990	9990	9990	0
510	20230920	100400	54724730	9990	9970	9990	9970	141
511	20230920	100300	53316960	9970	9970	9970	9970	0
512	20230920	100200	53316960	9970	9970	9970	9970	4
513	20230920	100100	53277080	9960	9960	9960	9960	10
514	20230920	100000	53177480	9970	9970	9970	9970	102
515	20230920	095900	52160540	9970	9970	9970	9970	3
516	20230920	095800	52130630	9980	9980	9980	9980	0
517	20230920	095700	52130630	9980	9980	9980	9980	0
518	20230920	095600	52130630	9980	9940	9980	9940	170
519	20230920	095500	50438030	9950	9950	9950	9950	158
520	20230920	095400	48865930	9990	9990	9990	9990	0
521	20230920	095300	48865930	9990	9990	9990	9990	0
522	20230920	095200	48865930	9990	9990	9990	9990	0
523	20230920	095100	48865930	9990	9990	9990	9990	0
524	20230920	095000	48865930	9990	9970	9990	9950	2001
525	20230920	094900	28943500	9980	9990	9990	9980	535
526	20230920	094800	23602040	9990	9990	9990	9990	70
527	20230920	094700	22902740	9990	9990	9990	9990	50
528	20230920	094600	22403240	9990	9990	9990	9990	631
529	20230920	094500	16099550	10030	10030	10030	10030	0
530	20230920	094400	16099550	10030	10000	10030	10000	4
531	20230920	094300	16059520	10030	10030	10030	10030	0
532	20230920	094200	16059520	10030	10030	10030	10030	0
533	20230920	094100	16059520	10030	10030	10030	10030	0
534	20230920	094000	16059520	10030	10030	10030	10030	0
535	20230920	093900	16059520	10030	10030	10030	10030	0
536	20230920	093800	16059520	10030	10030	10030	10030	0
537	20230920	093700	16059520	10030	10030	10030	10030	0
538	20230920	093600	16059520	10030	10030	10030	10030	0
539	20230920	093500	16059520	10030	10000	10030	10000	8
540	20230920	093400	15979490	10030	10030	10030	10030	0
541	20230920	093300	15979490	10030	10030	10030	10030	0
542	20230920	093200	15979490	10030	10030	10030	10030	0
543	20230920	093100	15979490	10030	10030	10030	10030	0
544	20230920	093000	15979490	10030	10030	10030	10030	0
545	20230920	092900	15979490	10030	10030	10030	10030	0
546	20230920	092800	15979490	10030	9990	10030	9990	2
547	20230920	092700	15959470	9990	9990	9990	9990	13
548	20230920	092600	15829600	10030	10030	10030	10030	0
549	20230920	092500	15829600	10030	10000	10030	10000	2
550	20230920	092400	15809570	10030	10030	10030	10030	0
551	20230920	092300	15809570	10030	10030	10030	10030	0
552	20230920	092200	15809570	10030	10030	10030	10030	0
553	20230920	092100	15809570	10030	10030	10030	10030	0
554	20230920	092000	15809570	10030	10030	10030	10030	0
555	20230920	091900	15809570	10030	10030	10030	10030	1
556	20230920	091800	15799540	10000	10000	10000	10000	5
557	20230920	091700	15749540	10030	9990	10030	9990	2
558	20230920	091600	15729520	10030	9990	10030	9990	16
559	20230920	091500	15569640	10030	10030	10030	10030	1
560	20230920	091400	15559610	9990	9990	9990	9990	11
561	20230920	091300	15449720	9990	9990	9990	9990	3
562	20230920	091200	15419750	10010	10010	10010	10010	0
563	20230920	091100	15419750	10010	10010	10010	10010	1
564	20230920	091000	15409740	10040	10040	10040	10040	0
565	20230920	090900	15409740	10040	10000	10040	10000	655
566	20230920	090800	8859700	9990	10000	10000	9990	26
567	20230920	090700	8599840	10000	10000	10000	10000	2
568	20230920	090600	8579840	9980	9980	9980	9980	0
569	20230920	090500	8579840	9980	9980	9980	9980	0
570	20230920	090400	8579840	9980	9980	9980	9980	1
571	20230920	090300	8569860	9980	9980	9980	9980	2
572	20230920	090200	8549900	10000	10000	10000	10000	2
573	20230920	090100	8529900	10040	10000	10040	9980	119
574	20230920	090000	7341880	10010	10030	10030	10010	732