KissMeData/030190/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	190600	321144750	9830	9830	9830	9830	291
3	20230907	190500	321144750	9830	9830	9830	9830	0
4	20230907	190400	321144750	9830	9830	9830	9830	0
5	20230907	190300	321144750	9830	9830	9830	9830	0
6	20230907	190200	321144750	9830	9830	9830	9830	0
7	20230907	190100	321144750	9830	9830	9830	9830	0
8	20230907	190000	321144750	9830	9830	9830	9830	0
9	20230907	185900	321144750	9830	9830	9830	9830	0
10	20230907	185800	321144750	9830	9830	9830	9830	0
11	20230907	185700	321144750	9830	9830	9830	9830	0
12	20230907	185600	321144750	9830	9830	9830	9830	0
13	20230907	185500	321144750	9830	9830	9830	9830	0
14	20230907	185400	321144750	9830	9830	9830	9830	0
15	20230907	185300	321144750	9830	9830	9830	9830	0
16	20230907	185200	321144750	9830	9830	9830	9830	0
17	20230907	185100	321144750	9830	9830	9830	9830	0
18	20230907	185000	321144750	9830	9830	9830	9830	0
19	20230907	184900	321144750	9830	9830	9830	9830	0
20	20230907	184800	321144750	9830	9830	9830	9830	0
21	20230907	184700	321144750	9830	9830	9830	9830	0
22	20230907	184600	321144750	9830	9830	9830	9830	0
23	20230907	184500	321144750	9830	9830	9830	9830	0
24	20230907	184400	321144750	9830	9830	9830	9830	0
25	20230907	184300	321144750	9830	9830	9830	9830	0
26	20230907	184200	321144750	9830	9830	9830	9830	0
27	20230907	184100	321144750	9830	9830	9830	9830	0
28	20230907	184000	321144750	9830	9830	9830	9830	0
29	20230907	183900	321144750	9830	9830	9830	9830	0
30	20230907	183800	321144750	9830	9830	9830	9830	0
31	20230907	183700	321144750	9830	9830	9830	9830	0
32	20230907	183600	321144750	9830	9830	9830	9830	291
33	20230907	183500	321144750	9830	9830	9830	9830	0
34	20230907	183400	321144750	9830	9830	9830	9830	0
35	20230907	183300	321144750	9830	9830	9830	9830	0
36	20230907	183200	321144750	9830	9830	9830	9830	0
37	20230907	183100	321144750	9830	9830	9830	9830	0
38	20230907	183000	321144750	9830	9830	9830	9830	0
39	20230907	182900	321144750	9830	9830	9830	9830	0
40	20230907	182800	321144750	9830	9830	9830	9830	0
41	20230907	182700	321144750	9830	9830	9830	9830	0
42	20230907	182600	321144750	9830	9830	9830	9830	0
43	20230907	182500	321144750	9830	9830	9830	9830	0
44	20230907	182400	321144750	9830	9830	9830	9830	0
45	20230907	182300	321144750	9830	9830	9830	9830	0
46	20230907	182200	321144750	9830	9830	9830	9830	0
47	20230907	182100	321144750	9830	9830	9830	9830	0
48	20230907	182000	321144750	9830	9830	9830	9830	0
49	20230907	181900	321144750	9830	9830	9830	9830	0
50	20230907	181800	321144750	9830	9830	9830	9830	0
51	20230907	181700	321144750	9830	9830	9830	9830	0
52	20230907	181600	321144750	9830	9830	9830	9830	0
53	20230907	181500	321144750	9830	9830	9830	9830	0
54	20230907	181400	321144750	9830	9830	9830	9830	0
55	20230907	181300	321144750	9830	9830	9830	9830	0
56	20230907	181200	321144750	9830	9830	9830	9830	0
57	20230907	181100	321144750	9830	9830	9830	9830	0
58	20230907	181000	321144750	9830	9830	9830	9830	0
59	20230907	180900	321144750	9830	9830	9830	9830	0
60	20230907	180800	321144750	9830	9830	9830	9830	0
61	20230907	180700	321144750	9830	9830	9830	9830	0
62	20230907	180600	321144750	9830	9830	9830	9830	291
63	20230907	180500	321144750	9830	9830	9830	9830	0
64	20230907	180400	321144750	9830	9830	9830	9830	0
65	20230907	180300	321144750	9830	9830	9830	9830	0
66	20230907	180200	321144750	9830	9830	9830	9830	0
67	20230907	180100	321144750	9830	9830	9830	9830	0
68	20230907	180000	321144750	9830	9830	9830	9830	0
69	20230907	175900	321144750	9830	9830	9830	9830	0
70	20230907	175800	321144750	9830	9830	9830	9830	0
71	20230907	175700	321144750	9830	9830	9830	9830	0
72	20230907	175600	321144750	9830	9830	9830	9830	0
73	20230907	175500	321144750	9830	9830	9830	9830	0
74	20230907	175400	321144750	9830	9830	9830	9830	0
75	20230907	175300	321144750	9830	9830	9830	9830	0
76	20230907	175200	321144750	9830	9830	9830	9830	0
77	20230907	175100	321144750	9830	9830	9830	9830	0
78	20230907	175000	321144750	9830	9830	9830	9830	0
79	20230907	174900	321144750	9830	9830	9830	9830	0
80	20230907	174800	321144750	9830	9830	9830	9830	0
81	20230907	174700	321144750	9830	9830	9830	9830	0
82	20230907	174600	321144750	9830	9830	9830	9830	0
83	20230907	174500	321144750	9830	9830	9830	9830	0
84	20230907	174400	321144750	9830	9830	9830	9830	0
85	20230907	174300	321144750	9830	9830	9830	9830	0
86	20230907	174200	321144750	9830	9830	9830	9830	0
87	20230907	174100	321144750	9830	9830	9830	9830	0
88	20230907	174000	321144750	9830	9830	9830	9830	0
89	20230907	173900	321144750	9830	9830	9830	9830	0
90	20230907	173800	321144750	9830	9830	9830	9830	0
91	20230907	173700	321144750	9830	9830	9830	9830	0
92	20230907	173600	321144750	9830	9830	9830	9830	291
93	20230907	173500	321144750	9830	9830	9830	9830	0
94	20230907	173400	321144750	9830	9830	9830	9830	0
95	20230907	173300	321144750	9830	9830	9830	9830	0
96	20230907	173200	321144750	9830	9830	9830	9830	0
97	20230907	173100	321144750	9830	9830	9830	9830	0
98	20230907	173000	321144750	9830	9830	9830	9830	0
99	20230907	172900	321144750	9830	9830	9830	9830	0
100	20230907	172800	321144750	9830	9830	9830	9830	0
101	20230907	172700	321144750	9830	9830	9830	9830	0
102	20230907	172600	321144750	9830	9830	9830	9830	0
103	20230907	172500	321144750	9830	9830	9830	9830	0
104	20230907	172400	321144750	9830	9830	9830	9830	0
105	20230907	172300	321144750	9830	9830	9830	9830	0
106	20230907	172200	321144750	9830	9830	9830	9830	0
107	20230907	172100	321144750	9830	9830	9830	9830	0
108	20230907	172000	321144750	9830	9830	9830	9830	0
109	20230907	171900	321144750	9830	9830	9830	9830	0
110	20230907	171800	321144750	9830	9830	9830	9830	0
111	20230907	171700	321144750	9830	9830	9830	9830	0
112	20230907	171600	321144750	9830	9830	9830	9830	0
113	20230907	171500	321144750	9830	9830	9830	9830	0
114	20230907	171400	321144750	9830	9830	9830	9830	0
115	20230907	171300	321144750	9830	9830	9830	9830	0
116	20230907	171200	321144750	9830	9830	9830	9830	0
117	20230907	171100	321144750	9830	9830	9830	9830	0
118	20230907	171000	321144750	9830	9830	9830	9830	0
119	20230907	170900	321144750	9830	9830	9830	9830	0
120	20230907	170800	321144750	9830	9830	9830	9830	0
121	20230907	170700	321144750	9830	9830	9830	9830	0
122	20230907	170600	321144750	9830	9830	9830	9830	291
123	20230907	170500	321144750	9830	9830	9830	9830	0
124	20230907	170400	321144750	9830	9830	9830	9830	0
125	20230907	170300	321144750	9830	9830	9830	9830	0
126	20230907	170200	321144750	9830	9830	9830	9830	0
127	20230907	170100	321144750	9830	9830	9830	9830	0
128	20230907	170000	321144750	9830	9830	9830	9830	0
129	20230907	165900	321144750	9830	9830	9830	9830	0
130	20230907	165800	321144750	9830	9830	9830	9830	0
131	20230907	165700	321144750	9830	9830	9830	9830	0
132	20230907	165600	321144750	9830	9830	9830	9830	0
133	20230907	165500	321144750	9830	9830	9830	9830	0
134	20230907	165400	321144750	9830	9830	9830	9830	0
135	20230907	165300	321144750	9830	9830	9830	9830	0
136	20230907	165200	321144750	9830	9830	9830	9830	0
137	20230907	165100	321144750	9830	9830	9830	9830	0
138	20230907	165000	321144750	9830	9830	9830	9830	0
139	20230907	164900	321144750	9830	9830	9830	9830	0
140	20230907	164800	321144750	9830	9830	9830	9830	0
141	20230907	164700	321144750	9830	9830	9830	9830	0
142	20230907	164600	321144750	9830	9830	9830	9830	0
143	20230907	164500	321144750	9830	9830	9830	9830	0
144	20230907	164400	321144750	9830	9830	9830	9830	0
145	20230907	164300	321144750	9830	9830	9830	9830	0
146	20230907	164200	321144750	9830	9830	9830	9830	0
147	20230907	164100	321144750	9830	9830	9830	9830	0
148	20230907	164000	321144750	9830	9830	9830	9830	0
149	20230907	163900	321144750	9830	9830	9830	9830	0
150	20230907	163800	321144750	9830	9830	9830	9830	0
151	20230907	163700	321144750	9830	9830	9830	9830	0
152	20230907	163600	321144750	9830	9830	9830	9830	291
153	20230907	163500	321144750	9830	9830	9830	9830	0
154	20230907	163400	321144750	9830	9830	9830	9830	0
155	20230907	163300	321144750	9830	9830	9830	9830	0
156	20230907	163200	321144750	9830	9830	9830	9830	0
157	20230907	163100	321144750	9830	9830	9830	9830	0
158	20230907	163000	321144750	9830	9830	9830	9830	0
159	20230907	162900	321144750	9830	9830	9830	9830	0
160	20230907	162800	321144750	9830	9830	9830	9830	0
161	20230907	162700	321144750	9830	9830	9830	9830	0
162	20230907	162600	321144750	9830	9830	9830	9830	0
163	20230907	162500	321144750	9830	9830	9830	9830	0
164	20230907	162400	321144750	9830	9830	9830	9830	0
165	20230907	162300	321144750	9830	9830	9830	9830	0
166	20230907	162200	321144750	9830	9830	9830	9830	0
167	20230907	162100	321144750	9830	9830	9830	9830	0
168	20230907	162000	321144750	9830	9830	9830	9830	0
169	20230907	161900	321144750	9830	9830	9830	9830	0
170	20230907	161800	321144750	9830	9830	9830	9830	0
171	20230907	161700	321144750	9830	9830	9830	9830	0
172	20230907	161600	321144750	9830	9830	9830	9830	0
173	20230907	161500	321144750	9830	9830	9830	9830	0
174	20230907	161400	321144750	9830	9830	9830	9830	0
175	20230907	161300	321144750	9830	9830	9830	9830	0
176	20230907	161200	321144750	9830	9830	9830	9830	0
177	20230907	161100	321144750	9830	9830	9830	9830	0
178	20230907	161000	321144750	9830	9830	9830	9830	0
179	20230907	160900	321144750	9830	9830	9830	9830	0
180	20230907	160800	321144750	9830	9830	9830	9830	0
181	20230907	160700	321144750	9830	9830	9830	9830	0
182	20230907	160600	321144750	9830	9830	9830	9830	291
183	20230907	160500	321144750	9830	9830	9830	9830	0
184	20230907	160400	321144750	9830	9830	9830	9830	0
185	20230907	160300	321144750	9830	9830	9830	9830	0
186	20230907	160200	321144750	9830	9830	9830	9830	0
187	20230907	160100	321144750	9830	9830	9830	9830	0
188	20230907	160000	321144750	9830	9830	9830	9830	0
189	20230907	155900	321144750	9830	9830	9830	9830	0
190	20230907	155800	321144750	9830	9830	9830	9830	0
191	20230907	155700	321144750	9830	9830	9830	9830	0
192	20230907	155600	321144750	9830	9830	9830	9830	0
193	20230907	155500	321144750	9830	9830	9830	9830	0
194	20230907	155400	321144750	9830	9830	9830	9830	0
195	20230907	155300	321144750	9830	9830	9830	9830	0
196	20230907	155200	321144750	9830	9830	9830	9830	0
197	20230907	155100	321144750	9830	9830	9830	9830	0
198	20230907	155000	321144750	9830	9830	9830	9830	0
199	20230907	154900	321144750	9830	9830	9830	9830	0
200	20230907	154800	321144750	9830	9830	9830	9830	0
201	20230907	154700	321144750	9830	9830	9830	9830	0
202	20230907	154600	321144750	9830	9830	9830	9830	0
203	20230907	154500	321144750	9830	9830	9830	9830	0
204	20230907	154400	321144750	9830	9830	9830	9830	0
205	20230907	154300	321144750	9830	9830	9830	9830	0
206	20230907	154200	321144750	9830	9830	9830	9830	0
207	20230907	154100	321144750	9830	9830	9830	9830	0
208	20230907	154000	321144750	9830	9830	9830	9830	0
209	20230907	153900	321144750	9830	9830	9830	9830	0
210	20230907	153800	321144750	9830	9830	9830	9830	0
211	20230907	153700	321144750	9830	9830	9830	9830	0
212	20230907	153600	321144750	9830	9830	9830	9830	291
213	20230907	153500	321144750	9830	9830	9830	9830	0
214	20230907	153400	321144750	9830	9830	9830	9830	0
215	20230907	153300	321144750	9830	9830	9830	9830	0
216	20230907	153200	321144750	9830	9830	9830	9830	0
217	20230907	153100	321144750	9830	9830	9830	9830	0
218	20230907	153000	321144750	9830	9830	9830	9830	291
219	20230907	152900	318284220	9840	9840	9840	9840	0
220	20230907	152800	318284220	9840	9840	9840	9840	0
221	20230907	152700	318284220	9840	9840	9840	9840	0
222	20230907	152600	318284220	9840	9840	9840	9840	0
223	20230907	152500	318284220	9840	9840	9840	9840	0
224	20230907	152400	318284220	9840	9840	9840	9840	0
225	20230907	152300	318284220	9840	9840	9840	9840	0
226	20230907	152200	318284220	9840	9840	9840	9840	0
227	20230907	152100	318284220	9840	9840	9840	9840	0
228	20230907	152000	318284220	9840	9840	9840	9840	0
229	20230907	151900	318284220	9840	9840	9840	9840	6
230	20230907	151800	318225180	9840	9830	9840	9830	251
231	20230907	151700	315756930	9810	9810	9810	9810	0
232	20230907	151600	315756930	9810	9810	9810	9810	0
233	20230907	151500	315756930	9810	9820	9820	9810	15
234	20230907	151400	315609750	9820	9810	9820	9810	321
235	20230907	151300	312458500	9810	9810	9810	9810	182
236	20230907	151200	310673080	9810	9810	9810	9810	106
237	20230907	151100	309633220	9810	9810	9810	9810	0
238	20230907	151000	309633220	9810	9810	9810	9810	0
239	20230907	150900	309633220	9810	9810	9810	9810	0
240	20230907	150800	309633220	9810	9810	9820	9810	28
241	20230907	150700	309358530	9820	9820	9820	9820	11
242	20230907	150600	309250510	9810	9820	9820	9810	21
243	20230907	150500	309044300	9820	9820	9820	9820	32
244	20230907	150400	308730060	9820	9820	9820	9820	22
245	20230907	150300	308514020	9840	9810	9840	9810	1408
246	20230907	150200	294698640	9800	9800	9800	9800	0
247	20230907	150100	294698640	9800	9800	9800	9790	199
248	20230907	150000	292748560	9790	9790	9800	9790	87
249	20230907	145900	291896670	9790	9790	9790	9790	1
250	20230907	145800	291886880	9790	9790	9790	9790	3
251	20230907	145700	291857510	9790	9790	9790	9790	90
252	20230907	145600	290976410	9790	9790	9790	9790	67
253	20230907	145500	290320480	9790	9790	9790	9790	1
254	20230907	145400	290310690	9800	9790	9800	9790	167
255	20230907	145300	288675260	9790	9800	9800	9790	99
256	20230907	145200	287706040	9800	9800	9800	9790	782
257	20230907	145100	280042660	9800	9800	9800	9800	11
258	20230907	145000	279934860	9800	9800	9800	9800	139
259	20230907	144900	278572660	9800	9800	9810	9800	391
260	20230907	144800	274740220	9800	9810	9810	9800	34
261	20230907	144700	274406810	9810	9800	9810	9800	350
262	20230907	144600	270976280	9800	9800	9800	9800	1
263	20230907	144500	270966480	9800	9810	9810	9800	2
264	20230907	144400	270946870	9810	9800	9810	9800	147
265	20230907	144300	269506050	9810	9820	9840	9800	1816
266	20230907	144200	251687890	9810	9810	9810	9810	1
267	20230907	144100	251678080	9820	9810	9820	9810	6
268	20230907	144000	251619190	9810	9810	9810	9810	60
269	20230907	143900	251030590	9820	9820	9820	9820	15
270	20230907	143800	250883290	9810	9810	9810	9810	1
271	20230907	143700	250873480	9840	9810	9840	9810	30
272	20230907	143600	250578580	9810	9810	9810	9810	0
273	20230907	143500	250578580	9810	9820	9820	9810	89
274	20230907	143400	249704610	9820	9820	9820	9820	1
275	20230907	143300	249694790	9820	9830	9830	9820	51
276	20230907	143200	249193950	9830	9830	9830	9830	1
277	20230907	143100	249184120	9830	9830	9830	9830	1
278	20230907	143000	249174290	9820	9820	9820	9820	1
279	20230907	142900	249164470	9810	9810	9810	9810	0
280	20230907	142800	249164470	9810	9830	9840	9810	189
281	20230907	142700	247307980	9810	9810	9810	9810	88
282	20230907	142600	246444700	9830	9830	9830	9830	12
283	20230907	142500	246326740	9830	9830	9830	9830	38
284	20230907	142400	245953200	9830	9830	9830	9810	4
285	20230907	142300	245913920	9810	9810	9810	9810	1
286	20230907	142200	245904110	9810	9810	9810	9810	1
287	20230907	142100	245894300	9810	9830	9840	9810	422
288	20230907	142000	241753160	9840	9810	9840	9810	16
289	20230907	141900	241595790	9810	9810	9810	9810	0
290	20230907	141800	241595790	9810	9820	9820	9810	117
291	20230907	141700	240447990	9810	9810	9810	9810	70
292	20230907	141600	239761290	9810	9810	9810	9810	0
293	20230907	141500	239761290	9810	9810	9810	9810	3
294	20230907	141400	239731860	9810	9830	9830	9810	82
295	20230907	141300	238925820	9810	9810	9810	9810	53
296	20230907	141200	238405890	9840	9840	9840	9840	5
297	20230907	141100	238356690	9810	9810	9810	9810	1
298	20230907	141000	238346880	9840	9800	9840	9800	802
299	20230907	140900	230469880	9800	9800	9810	9800	69
300	20230907	140800	229793650	9800	9820	9820	9800	2278
301	20230907	140700	207434800	9820	9820	9820	9820	84
302	20230907	140600	206609920	9820	9820	9820	9820	31
303	20230907	140500	206305500	9820	9820	9820	9820	0
304	20230907	140400	206305500	9820	9820	9820	9820	1
305	20230907	140300	206295680	9820	9820	9820	9820	1
306	20230907	140200	206285860	9840	9840	9840	9840	1
307	20230907	140100	206276020	9820	9830	9830	9820	2586
308	20230907	140000	180859140	9830	9840	9840	9830	1667
309	20230907	135900	164456860	9840	9840	9840	9840	16
310	20230907	135800	164299420	9840	9840	9840	9840	30
311	20230907	135700	164004220	9840	9840	9840	9840	11
312	20230907	135600	163895980	9840	9840	9840	9840	1
313	20230907	135500	163886140	9850	9850	9850	9850	57
314	20230907	135400	163324690	9850	9850	9850	9850	2
315	20230907	135300	163304990	9850	9850	9850	9850	1
316	20230907	135200	163295140	9860	9860	9860	9860	1
317	20230907	135100	163285280	9850	9860	9860	9850	8
318	20230907	135000	163206410	9850	9850	9850	9850	3
319	20230907	134900	163176860	9850	9840	9850	9840	2
320	20230907	134800	163157170	9840	9840	9840	9840	2
321	20230907	134700	163137490	9840	9840	9840	9840	1
322	20230907	134600	163127650	9840	9840	9840	9840	1
323	20230907	134500	163117810	9850	9840	9850	9840	64
324	20230907	134400	162487430	9840	9840	9840	9840	1
325	20230907	134300	162477590	9850	9840	9850	9840	11
326	20230907	134200	162369250	9840	9840	9840	9840	0
327	20230907	134100	162369250	9840	9840	9840	9840	2
328	20230907	134000	162349570	9840	9850	9850	9840	4
329	20230907	133900	162310180	9850	9840	9850	9840	233
330	20230907	133800	160015440	9840	9840	9840	9840	230
331	20230907	133700	157752240	9840	9840	9840	9840	1
332	20230907	133600	157742400	9850	9850	9850	9850	230
333	20230907	133500	155476900	9850	9850	9850	9850	0
334	20230907	133400	155476900	9850	9860	9860	9850	2
335	20230907	133300	155457190	9860	9850	9860	9850	2
336	20230907	133200	155437480	9860	9860	9860	9860	2
337	20230907	133100	155417760	9850	9850	9850	9850	1
338	20230907	133000	155407910	9850	9850	9850	9850	2
339	20230907	132900	155388210	9850	9850	9850	9850	1
340	20230907	132800	155378360	9850	9850	9850	9850	1
341	20230907	132700	155368510	9850	9850	9850	9850	1
342	20230907	132600	155358660	9850	9850	9850	9840	63
343	20230907	132500	154738600	9850	9850	9850	9850	0
344	20230907	132400	154738600	9850	9850	9850	9850	4
345	20230907	132300	154699200	9850	9840	9850	9840	190
346	20230907	132200	152827710	9840	9840	9840	9840	1
347	20230907	132100	152817870	9840	9840	9840	9840	0
348	20230907	132000	152817870	9840	9840	9840	9840	1
349	20230907	131900	152808030	9840	9840	9840	9840	2
350	20230907	131800	152788350	9850	9850	9850	9850	2
351	20230907	131700	152768650	9840	9840	9840	9840	1
352	20230907	131600	152758810	9850	9840	9850	9840	104
353	20230907	131500	151734420	9840	9840	9840	9840	1
354	20230907	131400	151724580	9840	9840	9840	9840	1
355	20230907	131300	151714740	9840	9850	9850	9840	2
356	20230907	131200	151695050	9850	9840	9850	9840	58
357	20230907	131100	151123760	9850	9840	9850	9840	2
358	20230907	131000	151104070	9840	9840	9840	9840	11
359	20230907	130900	150995830	9840	9840	9840	9840	1
360	20230907	130800	150985990	9840	9840	9840	9840	0
361	20230907	130700	150985990	9840	9840	9840	9840	1
362	20230907	130600	150976150	9840	9840	9840	9840	2
363	20230907	130500	150956470	9840	9840	9840	9840	0
364	20230907	130400	150956470	9840	9850	9850	9840	6
365	20230907	130300	150897380	9840	9840	9840	9840	1
366	20230907	130200	150887540	9840	9840	9840	9840	2
367	20230907	130100	150867860	9840	9840	9840	9840	0
368	20230907	130000	150867860	9840	9840	9840	9840	1
369	20230907	125900	150858020	9840	9840	9840	9840	21
370	20230907	125800	150651380	9840	9840	9840	9840	1
371	20230907	125700	150641540	9840	9840	9840	9840	1
372	20230907	125600	150631700	9840	9840	9840	9840	1
373	20230907	125500	150621860	9850	9840	9850	9840	2
374	20230907	125400	150602170	9850	9850	9850	9850	4
375	20230907	125300	150562770	9840	9850	9850	9840	18
376	20230907	125200	150385490	9840	9840	9840	9840	1
377	20230907	125100	150375650	9850	9850	9850	9850	11
378	20230907	125000	150267300	9840	9840	9840	9840	1
379	20230907	124900	150257460	9840	9840	9840	9840	3
380	20230907	124800	150227940	9840	9840	9840	9840	0
381	20230907	124700	150227940	9840	9840	9840	9840	1
382	20230907	124600	150218100	9840	9840	9840	9840	1
383	20230907	124500	150208260	9840	9840	9840	9840	3
384	20230907	124400	150178740	9840	9840	9840	9840	0
385	20230907	124300	150178740	9840	9840	9840	9840	1
386	20230907	124200	150168900	9840	9840	9840	9840	1
387	20230907	124100	150159060	9850	9850	9850	9850	1
388	20230907	124000	150149210	9840	9840	9850	9840	62
389	20230907	123900	149539110	9840	9840	9840	9840	1
390	20230907	123800	149529270	9840	9840	9840	9840	0
391	20230907	123700	149529270	9840	9850	9850	9840	2
392	20230907	123600	149509580	9840	9850	9850	9840	52
393	20230907	123500	148997390	9840	9840	9840	9840	1
394	20230907	123400	148987550	9840	9840	9840	9840	0
395	20230907	123300	148987550	9840	9840	9840	9840	1
396	20230907	123200	148977710	9840	9840	9840	9840	1
397	20230907	123100	148967870	9850	9840	9850	9840	72
398	20230907	123000	148259380	9830	9830	9830	9830	1
399	20230907	122900	148249550	9830	9830	9830	9830	1
400	20230907	122800	148239720	9850	9830	9850	9830	2
401	20230907	122700	148220040	9830	9830	9830	9830	87
402	20230907	122600	147364830	9830	9830	9830	9830	35
403	20230907	122500	147020780	9830	9830	9830	9830	1
404	20230907	122400	147010950	9830	9830	9830	9830	0
405	20230907	122300	147010950	9830	9830	9830	9830	94
406	20230907	122200	146086930	9830	9830	9830	9830	1
407	20230907	122100	146077100	9830	9840	9840	9830	17
408	20230907	122000	145909850	9840	9840	9840	9840	38
409	20230907	121900	145535930	9830	9830	9830	9830	2
410	20230907	121800	145516270	9830	9830	9830	9830	1
411	20230907	121700	145506440	9830	9830	9830	9830	0
412	20230907	121600	145506440	9830	9840	9840	9830	2
413	20230907	121500	145486770	9830	9830	9830	9830	1
414	20230907	121400	145476940	9830	9830	9830	9830	1
415	20230907	121300	145467110	9830	9830	9830	9830	206
416	20230907	121200	143442130	9830	9820	9830	9820	128
417	20230907	121100	142184070	9830	9820	9830	9820	3
418	20230907	121000	142154590	9830	9830	9830	9830	2
419	20230907	120900	142134930	9820	9820	9830	9820	192
420	20230907	120800	140249450	9820	9820	9820	9820	1
421	20230907	120700	140239630	9820	9820	9820	9820	0
422	20230907	120600	140239630	9820	9820	9820	9820	2
423	20230907	120500	140219990	9820	9820	9820	9820	1
424	20230907	120400	140210170	9820	9820	9820	9820	15
425	20230907	120300	140062870	9820	9820	9820	9820	1
426	20230907	120200	140053050	9820	9830	9830	9820	112
427	20230907	120100	138953120	9830	9830	9830	9830	2
428	20230907	120000	138933460	9830	9830	9830	9830	0
429	20230907	115900	138933460	9830	9830	9830	9830	1
430	20230907	115800	138923630	9820	9830	9830	9820	71
431	20230907	115700	138225810	9840	9840	9840	9840	1
432	20230907	115600	138215970	9830	9830	9830	9830	1
433	20230907	115500	138206140	9830	9830	9830	9830	2
434	20230907	115400	138186480	9850	9850	9850	9850	2
435	20230907	115300	138166780	9830	9830	9830	9830	2
436	20230907	115200	138147120	9830	9830	9830	9830	1
437	20230907	115100	138137290	9830	9830	9830	9830	1
438	20230907	115000	138127460	9820	9830	9830	9820	104
439	20230907	114900	137106140	9820	9830	9830	9820	233
440	20230907	114800	134816070	9830	9830	9830	9830	1
441	20230907	114700	134806240	9830	9830	9830	9830	64
442	20230907	114600	134177120	9830	9830	9830	9830	1
443	20230907	114500	134167290	9830	9830	9830	9830	1
444	20230907	114400	134157460	9830	9840	9840	9830	67
445	20230907	114300	133498790	9830	9830	9830	9830	0
446	20230907	114200	133498790	9830	9850	9850	9830	4576
447	20230907	114100	88427740	9850	9860	9860	9850	357
448	20230907	114000	84908210	9860	9860	9860	9860	1
449	20230907	113900	84898350	9860	9860	9860	9860	1
450	20230907	113800	84888490	9860	9860	9860	9860	3
451	20230907	113700	84858910	9860	9880	9880	9860	822
452	20230907	113600	76753970	9860	9870	9870	9860	1182
453	20230907	113500	65093610	9870	9880	9880	9870	118
454	20230907	113400	63927940	9870	9870	9870	9870	6
455	20230907	113300	63868720	9870	9880	9880	9870	30
456	20230907	113200	63572520	9870	9870	9870	9870	1
457	20230907	113100	63562650	9870	9870	9870	9870	130
458	20230907	113000	62279550	9870	9870	9880	9870	124
459	20230907	112900	61054670	9870	9870	9870	9870	6
460	20230907	112800	60995450	9870	9870	9870	9870	1
461	20230907	112700	60985580	9870	9870	9870	9870	1
462	20230907	112600	60975710	9870	9870	9870	9870	116
463	20230907	112500	59830790	9870	9870	9870	9870	1
464	20230907	112400	59820920	9880	9870	9880	9870	56
465	20230907	112300	59268190	9870	9880	9880	9870	907
466	20230907	112200	50316090	9880	9890	9890	9870	9
467	20230907	112100	50227130	9880	9880	9880	9870	228
468	20230907	112000	47974550	9870	9870	9870	9870	0
469	20230907	111900	47974550	9870	9870	9870	9870	1
470	20230907	111800	47964680	9880	9870	9880	9870	12
471	20230907	111700	47846140	9870	9870	9870	9870	1
472	20230907	111600	47836270	9870	9880	9880	9870	64
473	20230907	111500	47204580	9870	9870	9870	9870	1
474	20230907	111400	47194710	9870	9870	9870	9870	2
475	20230907	111300	47174970	9870	9870	9870	9870	0
476	20230907	111200	47174970	9870	9870	9870	9870	1
477	20230907	111100	47165100	9870	9870	9870	9870	1
478	20230907	111000	47155230	9870	9870	9870	9870	1
479	20230907	110900	47145360	9870	9870	9870	9870	1
480	20230907	110800	47135490	9870	9870	9870	9870	1
481	20230907	110700	47125620	9870	9870	9870	9870	1
482	20230907	110600	47115750	9870	9870	9870	9870	0
483	20230907	110500	47115750	9870	9880	9880	9870	270
484	20230907	110400	44448350	9870	9870	9870	9870	1
485	20230907	110300	44438480	9870	9870	9870	9870	15
486	20230907	110200	44290430	9870	9870	9870	9870	1
487	20230907	110100	44280560	9870	9870	9870	9870	2
488	20230907	110000	44260820	9880	9870	9880	9870	3
489	20230907	105900	44231190	9880	9880	9880	9880	1
490	20230907	105800	44221310	9870	9890	9890	9870	694
491	20230907	105700	37365350	9880	9880	9880	9880	2
492	20230907	105600	37345590	9880	9880	9880	9880	0
493	20230907	105500	37345590	9880	9880	9880	9880	5
494	20230907	105400	37296190	9890	9880	9890	9880	3
495	20230907	105300	37266530	9880	9880	9880	9880	0
496	20230907	105200	37266530	9880	9880	9880	9880	2
497	20230907	105100	37246770	9880	9880	9880	9880	7
498	20230907	105000	37177610	9880	9880	9880	9880	29
499	20230907	104900	36891090	9880	9880	9880	9880	180
500	20230907	104800	35112690	9880	9890	9890	9880	5
501	20230907	104700	35063260	9880	9880	9880	9880	1
502	20230907	104600	35053380	9880	9880	9880	9880	0
503	20230907	104500	35053380	9880	9890	9890	9880	2
504	20230907	104400	35033610	9880	9880	9880	9880	3
505	20230907	104300	35003970	9880	9880	9880	9880	0
506	20230907	104200	35003970	9880	9880	9880	9880	1
507	20230907	104100	34994090	9880	9880	9880	9880	1
508	20230907	104000	34984210	9880	9880	9880	9880	2
509	20230907	103900	34964450	9880	9880	9880	9880	0
510	20230907	103800	34964450	9880	9890	9890	9880	101
511	20230907	103700	33965570	9890	9880	9890	9880	2
512	20230907	103600	33945800	9880	9880	9880	9880	0
513	20230907	103500	33945800	9880	9880	9880	9880	2
514	20230907	103400	33926040	9880	9880	9880	9880	5
515	20230907	103300	33876640	9880	9880	9880	9880	1
516	20230907	103200	33866760	9890	9890	9890	9890	20
517	20230907	103100	33668960	9880	9890	9890	9880	2
518	20230907	103000	33649190	9880	9880	9880	9880	1
519	20230907	102900	33639310	9890	9900	9900	9890	122
520	20230907	102800	32431720	9900	9900	9900	9880	51
521	20230907	102700	31926840	9880	9880	9880	9880	2
522	20230907	102600	31907080	9880	9880	9880	9880	0
523	20230907	102500	31907080	9880	9890	9890	9880	11
524	20230907	102400	31798300	9880	9880	9880	9880	1
525	20230907	102300	31788420	9880	9880	9880	9880	1
526	20230907	102200	31778540	9880	9880	9880	9880	1
527	20230907	102100	31768660	9880	9880	9880	9880	1
528	20230907	102000	31758780	9880	9890	9890	9880	874
529	20230907	101900	23115990	9890	9890	9890	9890	0
530	20230907	101800	23115990	9890	9890	9900	9890	232
531	20230907	101700	20821440	9890	9890	9890	9890	16
532	20230907	101600	20663200	9890	9890	9890	9890	0
533	20230907	101500	20663200	9890	9890	9890	9890	1
534	20230907	101400	20653310	9890	9890	9890	9890	2
535	20230907	101300	20633530	9890	9880	9890	9880	31
536	20230907	101200	20326950	9880	9880	9880	9880	0
537	20230907	101100	20326950	9880	9880	9880	9880	7
538	20230907	101000	20257790	9880	9880	9880	9880	1
539	20230907	100900	20247910	9880	9880	9880	9880	1
540	20230907	100800	20238030	9880	9880	9880	9880	1
541	20230907	100700	20228150	9880	9880	9880	9880	1
542	20230907	100600	20218270	9870	9870	9870	9870	1
543	20230907	100500	20208400	9870	9870	9870	9870	1
544	20230907	100400	20198530	9870	9920	9920	9870	4
545	20230907	100300	20158900	9870	9870	9870	9870	100
546	20230907	100200	19171900	9920	9880	9920	9880	2
547	20230907	100100	19152100	9880	9890	9890	9880	7
548	20230907	100000	19082930	9870	9870	9870	9870	115
549	20230907	095900	17947880	9870	9870	9870	9870	0
550	20230907	095800	17947880	9870	9870	9870	9870	70
551	20230907	095700	17256980	9930	9930	9930	9930	8
552	20230907	095600	17177540	9860	9860	9860	9860	50
553	20230907	095500	16684540	9930	9870	9930	9870	22
554	20230907	095400	16466920	9870	9870	9870	9870	0
555	20230907	095300	16466920	9870	9880	9880	9870	400
556	20230907	095200	12517830	9900	9900	9900	9900	2
557	20230907	095100	12498030	9900	9900	9900	9900	143
558	20230907	095000	11082330	9880	9880	9880	9880	0
559	20230907	094900	11082330	9880	9890	9890	9880	297
560	20230907	094800	8145110	9900	9900	9900	9900	45
561	20230907	094700	7699610	9900	9900	9900	9900	0
562	20230907	094600	7699610	9900	9900	9900	9900	0
563	20230907	094500	7699610	9900	9900	9900	9900	0
564	20230907	094400	7699610	9900	9900	9900	9900	0
565	20230907	094300	7699610	9900	9900	9900	9900	0
566	20230907	094200	7699610	9900	9900	9900	9900	0
567	20230907	094100	7699610	9900	9900	9900	9900	3
568	20230907	094000	7669910	9930	9930	9930	9930	1
569	20230907	093900	7659980	9930	9930	9930	9930	0
570	20230907	093800	7659980	9930	9930	9930	9930	1
571	20230907	093700	7650050	9920	9920	9920	9920	51
572	20230907	093600	7144130	9920	9920	9920	9920	81
573	20230907	093500	6340610	9920	9920	9920	9920	1
574	20230907	093400	6330690	9890	9890	9920	9890	151
575	20230907	093300	4833400	9920	9920	9920	9920	0
576	20230907	093200	4833400	9920	9900	9920	9900	3
577	20230907	093100	4803680	9900	9900	9900	9900	5
578	20230907	093000	4754180	9890	9900	9900	9890	3
579	20230907	092900	4724500	9890	9890	9890	9890	3
580	20230907	092800	4694830	9890	9890	9890	9890	0
581	20230907	092700	4694830	9890	9890	9890	9890	3
582	20230907	092600	4665160	9900	9900	9900	9900	0
583	20230907	092500	4665160	9900	9900	9900	9900	0
584	20230907	092400	4665160	9900	9900	9900	9900	8
585	20230907	092300	4585960	9900	9900	9900	9900	1
586	20230907	092200	4576060	9900	9900	9900	9900	0
587	20230907	092100	4576060	9900	9900	9900	9900	7
588	20230907	092000	4506760	9900	9900	9900	9900	0
589	20230907	091900	4506760	9900	9900	9900	9900	10
590	20230907	091800	4407760	9910	9910	9910	9910	0
591	20230907	091700	4407760	9910	9910	9910	9910	0
592	20230907	091600	4407760	9910	9910	9910	9910	0
593	20230907	091500	4407760	9910	9910	9910	9910	1
594	20230907	091400	4397850	9910	9910	9910	9910	10
595	20230907	091300	4298750	9910	9920	9920	9910	21
596	20230907	091200	4090440	9880	9880	9880	9880	0
597	20230907	091100	4090440	9880	9880	9880	9880	22
598	20230907	091000	3873080	9880	9880	9880	9880	0
599	20230907	090900	3873080	9880	9880	9880	9880	0
600	20230907	090800	3873080	9880	9880	9880	9880	0
601	20230907	090700	3873080	9880	9880	9880	9880	221
602	20230907	090600	1689600	9920	9920	9920	9920	0
603	20230907	090500	1689600	9920	9920	9920	9920	0
604	20230907	090400	1689600	9920	9920	9920	9920	0
605	20230907	090300	1689600	9920	9920	9920	9920	3
606	20230907	090200	1659840	9900	9900	9900	9900	0
607	20230907	090100	1659840	9900	9900	9900	9900	0
608	20230907	090000	1659840	9900	9920	9920	9860	168