KissMeData/038070/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	191300	213495930	9990	9990	9990	9990	123
3	20230907	191200	213495930	9990	9990	9990	9990	0
4	20230907	191100	213495930	9990	9990	9990	9990	0
5	20230907	191000	213495930	9990	9990	9990	9990	0
6	20230907	190900	213495930	9990	9990	9990	9990	0
7	20230907	190800	213495930	9990	9990	9990	9990	0
8	20230907	190700	213495930	9990	9990	9990	9990	0
9	20230907	190600	213495930	9990	9990	9990	9990	0
10	20230907	190500	213495930	9990	9990	9990	9990	0
11	20230907	190400	213495930	9990	9990	9990	9990	0
12	20230907	190300	213495930	9990	9990	9990	9990	0
13	20230907	190200	213495930	9990	9990	9990	9990	0
14	20230907	190100	213495930	9990	9990	9990	9990	0
15	20230907	190000	213495930	9990	9990	9990	9990	0
16	20230907	185900	213495930	9990	9990	9990	9990	0
17	20230907	185800	213495930	9990	9990	9990	9990	0
18	20230907	185700	213495930	9990	9990	9990	9990	0
19	20230907	185600	213495930	9990	9990	9990	9990	0
20	20230907	185500	213495930	9990	9990	9990	9990	0
21	20230907	185400	213495930	9990	9990	9990	9990	0
22	20230907	185300	213495930	9990	9990	9990	9990	0
23	20230907	185200	213495930	9990	9990	9990	9990	0
24	20230907	185100	213495930	9990	9990	9990	9990	0
25	20230907	185000	213495930	9990	9990	9990	9990	0
26	20230907	184900	213495930	9990	9990	9990	9990	0
27	20230907	184800	213495930	9990	9990	9990	9990	0
28	20230907	184700	213495930	9990	9990	9990	9990	0
29	20230907	184600	213495930	9990	9990	9990	9990	0
30	20230907	184500	213495930	9990	9990	9990	9990	0
31	20230907	184400	213495930	9990	9990	9990	9990	0
32	20230907	184300	213495930	9990	9990	9990	9990	123
33	20230907	184200	213495930	9990	9990	9990	9990	0
34	20230907	184100	213495930	9990	9990	9990	9990	0
35	20230907	184000	213495930	9990	9990	9990	9990	0
36	20230907	183900	213495930	9990	9990	9990	9990	0
37	20230907	183800	213495930	9990	9990	9990	9990	0
38	20230907	183700	213495930	9990	9990	9990	9990	0
39	20230907	183600	213495930	9990	9990	9990	9990	0
40	20230907	183500	213495930	9990	9990	9990	9990	0
41	20230907	183400	213495930	9990	9990	9990	9990	0
42	20230907	183300	213495930	9990	9990	9990	9990	0
43	20230907	183200	213495930	9990	9990	9990	9990	0
44	20230907	183100	213495930	9990	9990	9990	9990	0
45	20230907	183000	213495930	9990	9990	9990	9990	0
46	20230907	182900	213495930	9990	9990	9990	9990	0
47	20230907	182800	213495930	9990	9990	9990	9990	0
48	20230907	182700	213495930	9990	9990	9990	9990	0
49	20230907	182600	213495930	9990	9990	9990	9990	0
50	20230907	182500	213495930	9990	9990	9990	9990	0
51	20230907	182400	213495930	9990	9990	9990	9990	0
52	20230907	182300	213495930	9990	9990	9990	9990	0
53	20230907	182200	213495930	9990	9990	9990	9990	0
54	20230907	182100	213495930	9990	9990	9990	9990	0
55	20230907	182000	213495930	9990	9990	9990	9990	0
56	20230907	181900	213495930	9990	9990	9990	9990	0
57	20230907	181800	213495930	9990	9990	9990	9990	0
58	20230907	181700	213495930	9990	9990	9990	9990	0
59	20230907	181600	213495930	9990	9990	9990	9990	0
60	20230907	181500	213495930	9990	9990	9990	9990	0
61	20230907	181400	213495930	9990	9990	9990	9990	0
62	20230907	181300	213495930	9990	9990	9990	9990	123
63	20230907	181200	213495930	9990	9990	9990	9990	0
64	20230907	181100	213495930	9990	9990	9990	9990	0
65	20230907	181000	213495930	9990	9990	9990	9990	0
66	20230907	180900	213495930	9990	9990	9990	9990	0
67	20230907	180800	213495930	9990	9990	9990	9990	0
68	20230907	180700	213495930	9990	9990	9990	9990	0
69	20230907	180600	213495930	9990	9990	9990	9990	0
70	20230907	180500	213495930	9990	9990	9990	9990	0
71	20230907	180400	213495930	9990	9990	9990	9990	0
72	20230907	180300	213495930	9990	9990	9990	9990	0
73	20230907	180200	213495930	9990	9990	9990	9990	0
74	20230907	180100	213495930	9990	9990	9990	9990	0
75	20230907	180000	213495930	9990	9990	9990	9990	0
76	20230907	175900	213495930	9990	9990	9990	9990	0
77	20230907	175800	213495930	9990	9990	9990	9990	0
78	20230907	175700	213495930	9990	9990	9990	9990	0
79	20230907	175600	213495930	9990	9990	9990	9990	0
80	20230907	175500	213495930	9990	9990	9990	9990	0
81	20230907	175400	213495930	9990	9990	9990	9990	0
82	20230907	175300	213495930	9990	9990	9990	9990	0
83	20230907	175200	213495930	9990	9990	9990	9990	0
84	20230907	175100	213495930	9990	9990	9990	9990	0
85	20230907	175000	213495930	9990	9990	9990	9990	0
86	20230907	174900	213495930	9990	9990	9990	9990	0
87	20230907	174800	213495930	9990	9990	9990	9990	0
88	20230907	174700	213495930	9990	9990	9990	9990	0
89	20230907	174600	213495930	9990	9990	9990	9990	0
90	20230907	174500	213495930	9990	9990	9990	9990	0
91	20230907	174400	213495930	9990	9990	9990	9990	0
92	20230907	174300	213495930	9990	9990	9990	9990	123
93	20230907	174200	213495930	9990	9990	9990	9990	0
94	20230907	174100	213495930	9990	9990	9990	9990	0
95	20230907	174000	213495930	9990	9990	9990	9990	0
96	20230907	173900	213495930	9990	9990	9990	9990	0
97	20230907	173800	213495930	9990	9990	9990	9990	0
98	20230907	173700	213495930	9990	9990	9990	9990	0
99	20230907	173600	213495930	9990	9990	9990	9990	0
100	20230907	173500	213495930	9990	9990	9990	9990	0
101	20230907	173400	213495930	9990	9990	9990	9990	0
102	20230907	173300	213495930	9990	9990	9990	9990	0
103	20230907	173200	213495930	9990	9990	9990	9990	0
104	20230907	173100	213495930	9990	9990	9990	9990	0
105	20230907	173000	213495930	9990	9990	9990	9990	0
106	20230907	172900	213495930	9990	9990	9990	9990	0
107	20230907	172800	213495930	9990	9990	9990	9990	0
108	20230907	172700	213495930	9990	9990	9990	9990	0
109	20230907	172600	213495930	9990	9990	9990	9990	0
110	20230907	172500	213495930	9990	9990	9990	9990	0
111	20230907	172400	213495930	9990	9990	9990	9990	0
112	20230907	172300	213495930	9990	9990	9990	9990	0
113	20230907	172200	213495930	9990	9990	9990	9990	0
114	20230907	172100	213495930	9990	9990	9990	9990	0
115	20230907	172000	213495930	9990	9990	9990	9990	0
116	20230907	171900	213495930	9990	9990	9990	9990	0
117	20230907	171800	213495930	9990	9990	9990	9990	0
118	20230907	171700	213495930	9990	9990	9990	9990	0
119	20230907	171600	213495930	9990	9990	9990	9990	0
120	20230907	171500	213495930	9990	9990	9990	9990	0
121	20230907	171400	213495930	9990	9990	9990	9990	0
122	20230907	171300	213495930	9990	9990	9990	9990	123
123	20230907	171200	213495930	9990	9990	9990	9990	0
124	20230907	171100	213495930	9990	9990	9990	9990	0
125	20230907	171000	213495930	9990	9990	9990	9990	0
126	20230907	170900	213495930	9990	9990	9990	9990	0
127	20230907	170800	213495930	9990	9990	9990	9990	0
128	20230907	170700	213495930	9990	9990	9990	9990	0
129	20230907	170600	213495930	9990	9990	9990	9990	0
130	20230907	170500	213495930	9990	9990	9990	9990	0
131	20230907	170400	213495930	9990	9990	9990	9990	0
132	20230907	170300	213495930	9990	9990	9990	9990	0
133	20230907	170200	213495930	9990	9990	9990	9990	0
134	20230907	170100	213495930	9990	9990	9990	9990	0
135	20230907	170000	213495930	9990	9990	9990	9990	0
136	20230907	165900	213495930	9990	9990	9990	9990	0
137	20230907	165800	213495930	9990	9990	9990	9990	0
138	20230907	165700	213495930	9990	9990	9990	9990	0
139	20230907	165600	213495930	9990	9990	9990	9990	0
140	20230907	165500	213495930	9990	9990	9990	9990	0
141	20230907	165400	213495930	9990	9990	9990	9990	0
142	20230907	165300	213495930	9990	9990	9990	9990	0
143	20230907	165200	213495930	9990	9990	9990	9990	0
144	20230907	165100	213495930	9990	9990	9990	9990	0
145	20230907	165000	213495930	9990	9990	9990	9990	0
146	20230907	164900	213495930	9990	9990	9990	9990	0
147	20230907	164800	213495930	9990	9990	9990	9990	0
148	20230907	164700	213495930	9990	9990	9990	9990	0
149	20230907	164600	213495930	9990	9990	9990	9990	0
150	20230907	164500	213495930	9990	9990	9990	9990	0
151	20230907	164400	213495930	9990	9990	9990	9990	0
152	20230907	164300	213495930	9990	9990	9990	9990	123
153	20230907	164200	213495930	9990	9990	9990	9990	0
154	20230907	164100	213495930	9990	9990	9990	9990	0
155	20230907	164000	213495930	9990	9990	9990	9990	0
156	20230907	163900	213495930	9990	9990	9990	9990	0
157	20230907	163800	213495930	9990	9990	9990	9990	0
158	20230907	163700	213495930	9990	9990	9990	9990	0
159	20230907	163600	213495930	9990	9990	9990	9990	0
160	20230907	163500	213495930	9990	9990	9990	9990	0
161	20230907	163400	213495930	9990	9990	9990	9990	0
162	20230907	163300	213495930	9990	9990	9990	9990	0
163	20230907	163200	213495930	9990	9990	9990	9990	0
164	20230907	163100	213495930	9990	9990	9990	9990	0
165	20230907	163000	213495930	9990	9990	9990	9990	0
166	20230907	162900	213495930	9990	9990	9990	9990	0
167	20230907	162800	213495930	9990	9990	9990	9990	0
168	20230907	162700	213495930	9990	9990	9990	9990	0
169	20230907	162600	213495930	9990	9990	9990	9990	0
170	20230907	162500	213495930	9990	9990	9990	9990	0
171	20230907	162400	213495930	9990	9990	9990	9990	0
172	20230907	162300	213495930	9990	9990	9990	9990	0
173	20230907	162200	213495930	9990	9990	9990	9990	0
174	20230907	162100	213495930	9990	9990	9990	9990	0
175	20230907	162000	213495930	9990	9990	9990	9990	0
176	20230907	161900	213495930	9990	9990	9990	9990	0
177	20230907	161800	213495930	9990	9990	9990	9990	0
178	20230907	161700	213495930	9990	9990	9990	9990	0
179	20230907	161600	213495930	9990	9990	9990	9990	0
180	20230907	161500	213495930	9990	9990	9990	9990	0
181	20230907	161400	213495930	9990	9990	9990	9990	0
182	20230907	161300	213495930	9990	9990	9990	9990	123
183	20230907	161200	213495930	9990	9990	9990	9990	0
184	20230907	161100	213495930	9990	9990	9990	9990	0
185	20230907	161000	213495930	9990	9990	9990	9990	0
186	20230907	160900	213495930	9990	9990	9990	9990	0
187	20230907	160800	213495930	9990	9990	9990	9990	0
188	20230907	160700	213495930	9990	9990	9990	9990	0
189	20230907	160600	213495930	9990	9990	9990	9990	0
190	20230907	160500	213495930	9990	9990	9990	9990	0
191	20230907	160400	213495930	9990	9990	9990	9990	0
192	20230907	160300	213495930	9990	9990	9990	9990	0
193	20230907	160200	213495930	9990	9990	9990	9990	0
194	20230907	160100	213495930	9990	9990	9990	9990	0
195	20230907	160000	213495930	9990	9990	9990	9990	0
196	20230907	155900	213495930	9990	9990	9990	9990	0
197	20230907	155800	213495930	9990	9990	9990	9990	0
198	20230907	155700	213495930	9990	9990	9990	9990	0
199	20230907	155600	213495930	9990	9990	9990	9990	0
200	20230907	155500	213495930	9990	9990	9990	9990	0
201	20230907	155400	213495930	9990	9990	9990	9990	0
202	20230907	155300	213495930	9990	9990	9990	9990	0
203	20230907	155200	213495930	9990	9990	9990	9990	0
204	20230907	155100	213495930	9990	9990	9990	9990	0
205	20230907	155000	213495930	9990	9990	9990	9990	0
206	20230907	154900	213495930	9990	9990	9990	9990	0
207	20230907	154800	213495930	9990	9990	9990	9990	0
208	20230907	154700	213495930	9990	9990	9990	9990	0
209	20230907	154600	213495930	9990	9990	9990	9990	0
210	20230907	154500	213495930	9990	9990	9990	9990	0
211	20230907	154400	213495930	9990	9990	9990	9990	0
212	20230907	154300	213495930	9990	9990	9990	9990	123
213	20230907	154200	213495930	9990	9990	9990	9990	0
214	20230907	154100	213495930	9990	9990	9990	9990	0
215	20230907	154000	213495930	9990	9990	9990	9990	0
216	20230907	153900	213495930	9990	9990	9990	9990	0
217	20230907	153800	213495930	9990	9990	9990	9990	0
218	20230907	153700	213495930	9990	9990	9990	9990	0
219	20230907	153600	213495930	9990	9990	9990	9990	0
220	20230907	153500	213495930	9990	9990	9990	9990	0
221	20230907	153400	213495930	9990	9990	9990	9990	0
222	20230907	153300	213495930	9990	9990	9990	9990	0
223	20230907	153200	213495930	9990	9990	9990	9990	0
224	20230907	153100	213495930	9990	9990	9990	9990	0
225	20230907	153000	213495930	9990	9990	9990	9990	123
226	20230907	152900	212267160	9990	9990	9990	9990	0
227	20230907	152800	212267160	9990	9990	9990	9990	0
228	20230907	152700	212267160	9990	9990	9990	9990	0
229	20230907	152600	212267160	9990	9990	9990	9990	0
230	20230907	152500	212267160	9990	9990	9990	9990	0
231	20230907	152400	212267160	9990	9990	9990	9990	0
232	20230907	152300	212267160	9990	9990	9990	9990	0
233	20230907	152200	212267160	9990	9990	9990	9990	0
234	20230907	152100	212267160	9990	9990	9990	9990	0
235	20230907	152000	212267160	9990	9990	9990	9990	0
236	20230907	151900	212267160	9990	9990	9990	9990	5
237	20230907	151800	212217210	9980	9980	9980	9980	26
238	20230907	151700	211957730	9990	9990	9990	9990	0
239	20230907	151600	211957730	9990	9990	9990	9900	23
240	20230907	151500	211728230	9990	9990	9990	9990	0
241	20230907	151400	211728230	9990	9990	9990	9990	1
242	20230907	151300	211718240	9990	9990	9990	9990	1
243	20230907	151200	211708250	10000	10000	10000	10000	0
244	20230907	151100	211708250	10000	10000	10000	10000	0
245	20230907	151000	211708250	10000	9980	10000	9980	201
246	20230907	150900	209701290	9980	9980	9980	9980	1
247	20230907	150800	209691310	9980	9980	9980	9980	0
248	20230907	150700	209691310	9980	9970	9980	9970	10
249	20230907	150600	209591540	9970	9970	9970	9970	1
250	20230907	150500	209581570	9900	9900	9900	9900	1
251	20230907	150400	209571670	9970	9970	9970	9970	0
252	20230907	150300	209571670	9970	9970	9970	9970	0
253	20230907	150200	209571670	9970	9970	9970	9970	0
254	20230907	150100	209571670	9970	9970	9970	9970	0
255	20230907	150000	209571670	9970	9970	9970	9970	0
256	20230907	145900	209571670	9970	9930	9970	9930	100
257	20230907	145800	208576520	9930	9930	9930	9930	1
258	20230907	145700	208566590	9930	9930	9930	9930	0
259	20230907	145600	208566590	9930	9930	9930	9930	0
260	20230907	145500	208566590	9930	9930	9930	9930	0
261	20230907	145400	208566590	9930	9930	9930	9930	0
262	20230907	145300	208566590	9930	9930	9930	9930	0
263	20230907	145200	208566590	9930	9910	9930	9910	5
264	20230907	145100	208517020	9900	9900	9900	9900	0
265	20230907	145000	208517020	9900	9910	9910	9900	60
266	20230907	144900	207922440	9930	9930	9930	9930	5
267	20230907	144800	207872790	9940	9940	9940	9940	0
268	20230907	144700	207872790	9940	9940	9940	9940	0
269	20230907	144600	207872790	9940	9940	9940	9940	0
270	20230907	144500	207872790	9940	9940	9940	9940	0
271	20230907	144400	207872790	9940	9940	9940	9940	0
272	20230907	144300	207872790	9940	9940	9940	9940	0
273	20230907	144200	207872790	9940	9940	9940	9940	0
274	20230907	144100	207872790	9940	9940	9940	9940	0
275	20230907	144000	207872790	9940	9940	9940	9940	0
276	20230907	143900	207872790	9940	9940	9940	9940	0
277	20230907	143800	207872790	9940	9940	9940	9940	50
278	20230907	143700	207375790	9910	9910	9910	9910	0
279	20230907	143600	207375790	9910	9940	9940	9910	205
280	20230907	143500	205343540	9930	9930	9930	9930	0
281	20230907	143400	205343540	9930	9930	9930	9930	13
282	20230907	143300	205214450	9930	9930	9930	9930	0
283	20230907	143200	205214450	9930	9930	9930	9930	0
284	20230907	143100	205214450	9930	9930	9930	9930	4
285	20230907	143000	205174730	9930	9930	9930	9930	38
286	20230907	142900	204797390	9930	9930	9930	9930	1
287	20230907	142800	204787460	9930	9930	9930	9930	0
288	20230907	142700	204787460	9930	9930	9930	9930	2
289	20230907	142600	204767600	9930	9930	9930	9930	0
290	20230907	142500	204767600	9930	9930	9930	9930	4
291	20230907	142400	204727880	9940	9940	9940	9940	0
292	20230907	142300	204727880	9940	9940	9940	9940	0
293	20230907	142200	204727880	9940	9940	9940	9940	20
294	20230907	142100	204529080	9940	9940	9940	9940	0
295	20230907	142000	204529080	9940	9940	9940	9940	0
296	20230907	141900	204529080	9940	9950	9950	9940	43
297	20230907	141800	204101330	10000	10000	10000	10000	0
298	20230907	141700	204101330	10000	10000	10000	10000	0
299	20230907	141600	204101330	10000	10000	10000	10000	0
300	20230907	141500	204101330	10000	10000	10000	10000	0
301	20230907	141400	204101330	10000	10000	10000	10000	0
302	20230907	141300	204101330	10000	10000	10000	10000	0
303	20230907	141200	204101330	10000	10000	10000	10000	0
304	20230907	141100	204101330	10000	10000	10000	10000	0
305	20230907	141000	204101330	10000	9980	10000	9980	101
306	20230907	140900	203092370	9950	9950	9950	9950	92
307	20230907	140800	202176970	9950	9950	9950	9950	0
308	20230907	140700	202176970	9950	9950	9950	9950	86
309	20230907	140600	201321270	9980	9980	9980	9980	0
310	20230907	140500	201321270	9980	9980	9980	9980	0
311	20230907	140400	201321270	9980	9980	9980	9980	0
312	20230907	140300	201321270	9980	9980	9980	9980	0
313	20230907	140200	201321270	9980	9980	9980	9980	0
314	20230907	140100	201321270	9980	9980	9980	9980	0
315	20230907	140000	201321270	9980	9980	9980	9980	0
316	20230907	135900	201321270	9980	9980	9980	9980	0
317	20230907	135800	201321270	9980	9980	9980	9980	0
318	20230907	135700	201321270	9980	9980	9980	9980	0
319	20230907	135600	201321270	9980	9980	9980	9980	0
320	20230907	135500	201321270	9980	9980	9980	9980	0
321	20230907	135400	201321270	9980	9980	9980	9980	0
322	20230907	135300	201321270	9980	9980	9980	9980	1
323	20230907	135200	201311290	9940	9970	9970	9940	21
324	20230907	135100	201102520	9980	9980	9980	9980	0
325	20230907	135000	201102520	9980	9980	9980	9980	0
326	20230907	134900	201102520	9980	9980	9980	9980	0
327	20230907	134800	201102520	9980	9980	9980	9980	0
328	20230907	134700	201102520	9980	9980	9980	9980	0
329	20230907	134600	201102520	9980	9980	9980	9980	88
330	20230907	134500	200224280	9980	9980	9980	9980	0
331	20230907	134400	200224280	9980	9940	9980	9940	107
332	20230907	134300	199157000	9950	9950	9950	9950	87
333	20230907	134200	198291350	9980	9980	9980	9980	0
334	20230907	134100	198291350	9980	9950	9980	9950	88
335	20230907	134000	197415720	9980	9980	9980	9980	0
336	20230907	133900	197415720	9980	9980	9980	9980	0
337	20230907	133800	197415720	9980	9980	9980	9980	0
338	20230907	133700	197415720	9980	9940	9980	9930	87
339	20230907	133600	196550910	10000	10000	10000	10000	0
340	20230907	133500	196550910	10000	10000	10000	10000	0
341	20230907	133400	196550910	10000	10000	10000	10000	0
342	20230907	133300	196550910	10000	10000	10000	10000	0
343	20230907	133200	196550910	10000	10000	10000	10000	0
344	20230907	133100	196550910	10000	10000	10000	10000	0
345	20230907	133000	196550910	10000	10020	10020	10000	1033
346	20230907	132900	186220090	10010	10000	10010	10000	66
347	20230907	132800	185560020	10000	9990	10000	9990	1583
348	20230907	132700	169735840	9990	9980	10000	9980	3419
349	20230907	132600	135580390	9900	9900	9900	9900	50
350	20230907	132500	135085390	9980	9970	9980	9890	1193
351	20230907	132400	123187200	9890	9970	9980	9890	1040
352	20230907	132300	112811620	9890	9950	10000	9890	2060
353	20230907	132200	92228660	9870	9870	9980	9870	2136
354	20230907	132100	70933560	9820	9820	9820	9820	0
355	20230907	132000	70933560	9820	9820	9820	9820	0
356	20230907	131900	70933560	9820	9820	9820	9820	0
357	20230907	131800	70933560	9820	9820	9820	9820	24
358	20230907	131700	70697880	9830	9830	9830	9830	0
359	20230907	131600	70697880	9830	9830	9830	9830	0
360	20230907	131500	70697880	9830	9830	9830	9830	0
361	20230907	131400	70697880	9830	9830	9830	9830	0
362	20230907	131300	70697880	9830	9830	9830	9830	5
363	20230907	131200	70648730	9840	9840	9840	9840	19
364	20230907	131100	70461770	9850	9850	9850	9850	0
365	20230907	131000	70461770	9850	9850	9850	9850	0
366	20230907	130900	70461770	9850	9850	9850	9850	0
367	20230907	130800	70461770	9850	9850	9850	9850	20
368	20230907	130700	70264770	9850	9850	9850	9850	0
369	20230907	130600	70264770	9850	9850	9850	9850	20
370	20230907	130500	70067770	9850	9850	9850	9850	0
371	20230907	130400	70067770	9850	9850	9850	9850	0
372	20230907	130300	70067770	9850	9850	9850	9850	2
373	20230907	130200	70048070	9860	9860	9860	9860	10
374	20230907	130100	69949470	9880	9880	9880	9880	0
375	20230907	130000	69949470	9880	9880	9880	9880	1
376	20230907	125900	69939590	9840	9840	9840	9840	0
377	20230907	125800	69939590	9840	9840	9840	9840	0
378	20230907	125700	69939590	9840	9840	9840	9840	0
379	20230907	125600	69939590	9840	9840	9840	9840	10
380	20230907	125500	69841190	9900	9900	9900	9900	0
381	20230907	125400	69841190	9900	9900	9900	9900	0
382	20230907	125300	69841190	9900	9900	9900	9900	0
383	20230907	125200	69841190	9900	9900	9900	9900	0
384	20230907	125100	69841190	9900	9900	9900	9900	0
385	20230907	125000	69841190	9900	9900	9900	9900	0
386	20230907	124900	69841190	9900	9850	9900	9850	100
387	20230907	124800	68854890	9830	9830	9830	9830	0
388	20230907	124700	68854890	9830	9830	9830	9830	0
389	20230907	124600	68854890	9830	9850	9850	9830	15
390	20230907	124500	68707340	9850	9850	9850	9850	0
391	20230907	124400	68707340	9850	9850	9850	9850	0
392	20230907	124300	68707340	9850	9850	9850	9850	0
393	20230907	124200	68707340	9850	9850	9850	9850	0
394	20230907	124100	68707340	9850	9850	9850	9850	0
395	20230907	124000	68707340	9850	9850	9850	9850	0
396	20230907	123900	68707340	9850	9850	9850	9850	0
397	20230907	123800	68707340	9850	9850	9850	9850	0
398	20230907	123700	68707340	9850	9850	9850	9850	0
399	20230907	123600	68707340	9850	9850	9850	9850	0
400	20230907	123500	68707340	9850	9850	9850	9850	0
401	20230907	123400	68707340	9850	9850	9850	9850	1
402	20230907	123300	68697490	9860	9860	9860	9860	0
403	20230907	123200	68697490	9860	9860	9860	9860	0
404	20230907	123100	68697490	9860	9860	9860	9860	0
405	20230907	123000	68697490	9860	9860	9860	9860	0
406	20230907	122900	68697490	9860	9860	9860	9860	30
407	20230907	122800	68401690	9860	9860	9860	9860	0
408	20230907	122700	68401690	9860	9860	9860	9860	0
409	20230907	122600	68401690	9860	9810	9860	9810	114
410	20230907	122500	67278800	9820	9820	9820	9820	55
411	20230907	122400	66738700	9850	9850	9850	9850	0
412	20230907	122300	66738700	9850	9810	9850	9810	2
413	20230907	122200	66719040	9810	9810	9810	9810	0
414	20230907	122100	66719040	9810	9810	9810	9810	0
415	20230907	122000	66719040	9810	9810	9810	9810	0
416	20230907	121900	66719040	9810	9810	9810	9810	10
417	20230907	121800	66620940	9810	9810	9810	9810	0
418	20230907	121700	66620940	9810	9810	9810	9810	0
419	20230907	121600	66620940	9810	9810	9810	9810	0
420	20230907	121500	66620940	9810	9810	9810	9810	80
421	20230907	121400	65836140	9810	9810	9810	9810	150
422	20230907	121300	64364640	9810	9810	9810	9810	0
423	20230907	121200	64364640	9810	9810	9810	9810	0
424	20230907	121100	64364640	9810	9810	9810	9810	0
425	20230907	121000	64364640	9810	9810	9810	9810	0
426	20230907	120900	64364640	9810	9810	9810	9810	58
427	20230907	120800	63795660	9820	9820	9820	9820	0
428	20230907	120700	63795660	9820	9820	9820	9820	1
429	20230907	120600	63785840	9820	9820	9820	9820	0
430	20230907	120500	63785840	9820	9820	9820	9820	0
431	20230907	120400	63785840	9820	9820	9820	9820	0
432	20230907	120300	63785840	9820	9820	9820	9820	100
433	20230907	120200	62803840	9860	9860	9860	9860	0
434	20230907	120100	62803840	9860	9860	9860	9860	0
435	20230907	120000	62803840	9860	9860	9860	9860	1
436	20230907	115900	62793980	9810	9820	9820	9810	69
437	20230907	115800	62117010	9860	9860	9860	9860	0
438	20230907	115700	62117010	9860	9860	9860	9860	1
439	20230907	115600	62107150	9820	9820	9820	9820	0
440	20230907	115500	62107150	9820	9820	9820	9820	1
441	20230907	115400	62097330	9830	9840	9840	9830	11
442	20230907	115300	61989150	9850	9850	9850	9850	0
443	20230907	115200	61989150	9850	9850	9850	9850	5
444	20230907	115100	61939900	9860	9860	9860	9860	1
445	20230907	115000	61930040	9850	9850	9850	9850	2
446	20230907	114900	61910340	9850	9850	9850	9850	5
447	20230907	114800	61861090	9840	9840	9840	9840	0
448	20230907	114700	61861090	9840	9850	9850	9840	51
449	20230907	114600	61359240	9850	9850	9850	9850	0
450	20230907	114500	61359240	9850	9850	9850	9850	0
451	20230907	114400	61359240	9850	9850	9850	9850	8
452	20230907	114300	61280440	9860	9860	9860	9860	0
453	20230907	114200	61280440	9860	9850	9860	9850	95
454	20230907	114100	60344680	9850	9850	9850	9850	0
455	20230907	114000	60344680	9850	9850	9850	9850	0
456	20230907	113900	60344680	9850	9850	9850	9850	0
457	20230907	113800	60344680	9850	9850	9850	9850	0
458	20230907	113700	60344680	9850	9850	9850	9850	0
459	20230907	113600	60344680	9850	9850	9850	9850	0
460	20230907	113500	60344680	9850	9850	9850	9850	0
461	20230907	113400	60344680	9850	9850	9850	9850	0
462	20230907	113300	60344680	9850	9850	9850	9850	0
463	20230907	113200	60344680	9850	9850	9850	9850	1
464	20230907	113100	60334830	9850	9850	9850	9850	1
465	20230907	113000	60324980	9820	9820	9820	9820	0
466	20230907	112900	60324980	9820	9820	9820	9820	0
467	20230907	112800	60324980	9820	9820	9820	9820	0
468	20230907	112700	60324980	9820	9820	9820	9820	0
469	20230907	112600	60324980	9820	9820	9820	9820	0
470	20230907	112500	60324980	9820	9820	9820	9820	0
471	20230907	112400	60324980	9820	9820	9820	9820	0
472	20230907	112300	60324980	9820	9820	9820	9820	33
473	20230907	112200	60000920	9820	9820	9820	9820	0
474	20230907	112100	60000920	9820	9820	9820	9820	0
475	20230907	112000	60000920	9820	9820	9820	9820	0
476	20230907	111900	60000920	9820	9820	9820	9820	0
477	20230907	111800	60000920	9820	9820	9820	9820	0
478	20230907	111700	60000920	9820	9820	9820	9820	0
479	20230907	111600	60000920	9820	9820	9820	9820	0
480	20230907	111500	60000920	9820	9820	9820	9820	133
481	20230907	111400	58694860	9800	9800	9800	9800	0
482	20230907	111300	58694860	9800	9800	9800	9800	0
483	20230907	111200	58694860	9800	9800	9800	9800	0
484	20230907	111100	58694860	9800	9800	9800	9800	0
485	20230907	111000	58694860	9800	9800	9800	9800	0
486	20230907	110900	58694860	9800	9800	9800	9800	0
487	20230907	110800	58694860	9800	9810	9810	9800	63
488	20230907	110700	58077130	9820	9820	9820	9820	259
489	20230907	110600	55533750	9820	9820	9820	9820	116
490	20230907	110500	54394630	9820	9830	9830	9820	10
491	20230907	110400	54296420	9820	9820	9820	9820	0
492	20230907	110300	54296420	9820	9820	9820	9820	0
493	20230907	110200	54296420	9820	9820	9820	9820	0
494	20230907	110100	54296420	9820	9820	9820	9820	0
495	20230907	110000	54296420	9820	9820	9820	9820	0
496	20230907	105900	54296420	9820	9820	9820	9820	0
497	20230907	105800	54296420	9820	9820	9820	9820	3
498	20230907	105700	54266960	9810	9810	9810	9810	0
499	20230907	105600	54266960	9810	9810	9810	9810	0
500	20230907	105500	54266960	9810	9810	9810	9810	0
501	20230907	105400	54266960	9810	9810	9810	9810	0
502	20230907	105300	54266960	9810	9810	9810	9810	0
503	20230907	105200	54266960	9810	9810	9810	9810	0
504	20230907	105100	54266960	9810	9810	9810	9810	38
505	20230907	105000	53894180	9810	9810	9810	9810	51
506	20230907	104900	53393870	9800	9800	9800	9800	0
507	20230907	104800	53393870	9800	9800	9800	9800	0
508	20230907	104700	53393870	9800	9830	9830	9800	541
509	20230907	104600	48086040	9850	9850	9850	9850	0
510	20230907	104500	48086040	9850	9850	9850	9850	0
511	20230907	104400	48086040	9850	9850	9850	9850	26
512	20230907	104300	47829940	9850	9850	9850	9850	0
513	20230907	104200	47829940	9850	9850	9850	9850	62
514	20230907	104100	47219240	9860	9860	9860	9860	0
515	20230907	104000	47219240	9860	9860	9860	9860	0
516	20230907	103900	47219240	9860	9860	9860	9860	0
517	20230907	103800	47219240	9860	9860	9860	9860	5
518	20230907	103700	47169940	9860	9860	9860	9860	0
519	20230907	103600	47169940	9860	9860	9860	9860	11
520	20230907	103500	47061480	9860	9860	9860	9860	0
521	20230907	103400	47061480	9860	9860	9860	9860	0
522	20230907	103300	47061480	9860	9860	9860	9860	0
523	20230907	103200	47061480	9860	9860	9860	9860	57
524	20230907	103100	46499460	9860	9870	9870	9860	11
525	20230907	103000	46390940	9870	9880	9880	9870	39
526	20230907	102900	46005890	9880	9880	9880	9880	0
527	20230907	102800	46005890	9880	9880	9880	9880	60
528	20230907	102700	45413090	9910	9910	9920	9880	920
529	20230907	102600	36301700	9920	9920	9920	9920	307
530	20230907	102500	33256260	9960	9960	9960	9960	0
531	20230907	102400	33256260	9960	9960	9960	9960	0
532	20230907	102300	33256260	9960	9960	9960	9960	0
533	20230907	102200	33256260	9960	9960	9960	9960	0
534	20230907	102100	33256260	9960	9960	9960	9960	0
535	20230907	102000	33256260	9960	9960	9960	9960	0
536	20230907	101900	33256260	9960	9960	9960	9960	0
537	20230907	101800	33256260	9960	9960	9960	9960	0
538	20230907	101700	33256260	9960	9950	9960	9950	2
539	20230907	101600	33236350	9910	9910	9910	9910	36
540	20230907	101500	32879590	9960	9960	9960	9960	13
541	20230907	101400	32750110	9910	9910	9910	9910	0
542	20230907	101300	32750110	9910	9910	9910	9910	0
543	20230907	101200	32750110	9910	9910	9910	9910	0
544	20230907	101100	32750110	9910	9910	9910	9910	0
545	20230907	101000	32750110	9910	9910	9910	9910	0
546	20230907	100900	32750110	9910	9910	9910	9910	15
547	20230907	100800	32601460	9960	9960	9960	9960	0
548	20230907	100700	32601460	9960	9960	9960	9960	0
549	20230907	100600	32601460	9960	9960	9960	9960	2
550	20230907	100500	32581540	9910	9910	9910	9910	0
551	20230907	100400	32581540	9910	9910	9910	9910	40
552	20230907	100300	32185140	9910	9910	9910	9910	1
553	20230907	100200	32175230	9910	9910	9910	9910	0
554	20230907	100100	32175230	9910	9910	9910	9910	0
555	20230907	100000	32175230	9910	9910	9910	9910	111
556	20230907	095900	31075220	9920	9920	9920	9920	1
557	20230907	095800	31065300	9910	9910	9910	9910	0
558	20230907	095700	31065300	9910	9910	9910	9910	10
559	20230907	095600	30966200	9910	9910	9910	9910	250
560	20230907	095500	28488700	9960	9960	9960	9960	1
561	20230907	095400	28478740	9920	9920	9920	9920	404
562	20230907	095300	24471060	9920	9920	9920	9920	50
563	20230907	095200	23975060	9920	9920	9920	9920	233
564	20230907	095100	21663700	9920	9920	9920	9920	0
565	20230907	095000	21663700	9920	9920	9920	9920	0
566	20230907	094900	21663700	9920	9920	9920	9920	31
567	20230907	094800	21356180	9920	9920	9920	9920	501
568	20230907	094700	16386260	9960	9960	9960	9960	1
569	20230907	094600	16376300	9920	9920	9920	9920	0
570	20230907	094500	16376300	9920	9920	9920	9920	0
571	20230907	094400	16376300	9920	9920	9920	9920	58
572	20230907	094300	15800940	9920	9920	9920	9920	0
573	20230907	094200	15800940	9920	9920	9920	9920	20
574	20230907	094100	15602540	9980	9950	9980	9920	71
575	20230907	094000	14897490	9980	9980	9980	9980	0
576	20230907	093900	14897490	9980	9980	9980	9980	10
577	20230907	093800	14797690	9970	9970	9970	9970	1
578	20230907	093700	14787720	9970	9970	9970	9970	0
579	20230907	093600	14787720	9970	9970	9970	9970	10
580	20230907	093500	14688020	9980	9980	9980	9980	0
581	20230907	093400	14688020	9980	9980	9980	9980	0
582	20230907	093300	14688020	9980	9980	9980	9980	0
583	20230907	093200	14688020	9980	9980	9980	9980	0
584	20230907	093100	14688020	9980	9970	9980	9970	51
585	20230907	093000	14179050	9980	9980	9980	9980	0
586	20230907	092900	14179050	9980	9980	9980	9980	0
587	20230907	092800	14179050	9980	9960	9980	9960	3
588	20230907	092700	14149130	9980	9970	9980	9970	3
589	20230907	092600	14119200	9920	9930	9930	9920	75
590	20230907	092500	13374830	9930	9930	9930	9930	0
591	20230907	092400	13374830	9930	9930	9930	9930	0
592	20230907	092300	13374830	9930	9930	9930	9930	150
593	20230907	092200	11885330	9970	9970	9970	9970	0
594	20230907	092100	11885330	9970	9960	9970	9960	71
595	20230907	092000	11177960	9920	9920	9920	9920	23
596	20230907	091900	10949800	9910	9910	9910	9910	0
597	20230907	091800	10949800	9910	9910	9910	9910	0
598	20230907	091700	10949800	9910	9910	9910	9910	0
599	20230907	091600	10949800	9910	9910	9910	9910	0
600	20230907	091500	10949800	9910	9910	9910	9910	0
601	20230907	091400	10949800	9910	9910	9910	9910	0
602	20230907	091300	10949800	9910	9910	9910	9910	0
603	20230907	091200	10949800	9910	9920	9920	9910	978
604	20230907	091100	1251700	9930	9930	9930	9930	0
605	20230907	091000	1251700	9930	9930	9930	9930	61
606	20230907	090900	645970	9970	9970	9970	9970	0
607	20230907	090800	645970	9970	9970	9970	9970	0
608	20230907	090700	645970	9970	9970	9970	9970	3
609	20230907	090600	616060	9930	9930	9930	9930	0
610	20230907	090500	616060	9930	9930	9930	9930	32
611	20230907	090400	298300	9920	9920	9920	9920	0
612	20230907	090300	298300	9920	9920	9920	9920	0
613	20230907	090200	298300	9920	9920	9920	9920	16
614	20230907	090100	139580	9960	9960	9960	9960	0
615	20230907	090000	139580	9960	9980	9980	9960	14