KissMeData/044340/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	191600	60262830	9680	9680	9680	9680	44
3	20230918	191500	60262830	9680	9680	9680	9680	0
4	20230918	191400	60262830	9680	9680	9680	9680	0
5	20230918	191300	60262830	9680	9680	9680	9680	0
6	20230918	191200	60262830	9680	9680	9680	9680	0
7	20230918	191100	60262830	9680	9680	9680	9680	0
8	20230918	191000	60262830	9680	9680	9680	9680	0
9	20230918	190900	60262830	9680	9680	9680	9680	0
10	20230918	190800	60262830	9680	9680	9680	9680	0
11	20230918	190700	60262830	9680	9680	9680	9680	0
12	20230918	190600	60262830	9680	9680	9680	9680	0
13	20230918	190500	60262830	9680	9680	9680	9680	0
14	20230918	190400	60262830	9680	9680	9680	9680	0
15	20230918	190300	60262830	9680	9680	9680	9680	0
16	20230918	190200	60262830	9680	9680	9680	9680	0
17	20230918	190100	60262830	9680	9680	9680	9680	0
18	20230918	190000	60262830	9680	9680	9680	9680	0
19	20230918	185900	60262830	9680	9680	9680	9680	0
20	20230918	185800	60262830	9680	9680	9680	9680	0
21	20230918	185700	60262830	9680	9680	9680	9680	0
22	20230918	185600	60262830	9680	9680	9680	9680	0
23	20230918	185500	60262830	9680	9680	9680	9680	0
24	20230918	185400	60262830	9680	9680	9680	9680	0
25	20230918	185300	60262830	9680	9680	9680	9680	0
26	20230918	185200	60262830	9680	9680	9680	9680	0
27	20230918	185100	60262830	9680	9680	9680	9680	0
28	20230918	185000	60262830	9680	9680	9680	9680	0
29	20230918	184900	60262830	9680	9680	9680	9680	0
30	20230918	184800	60262830	9680	9680	9680	9680	0
31	20230918	184700	60262830	9680	9680	9680	9680	0
32	20230918	184600	60262830	9680	9680	9680	9680	44
33	20230918	184500	60262830	9680	9680	9680	9680	0
34	20230918	184400	60262830	9680	9680	9680	9680	0
35	20230918	184300	60262830	9680	9680	9680	9680	0
36	20230918	184200	60262830	9680	9680	9680	9680	0
37	20230918	184100	60262830	9680	9680	9680	9680	0
38	20230918	184000	60262830	9680	9680	9680	9680	0
39	20230918	183900	60262830	9680	9680	9680	9680	0
40	20230918	183800	60262830	9680	9680	9680	9680	0
41	20230918	183700	60262830	9680	9680	9680	9680	0
42	20230918	183600	60262830	9680	9680	9680	9680	0
43	20230918	183500	60262830	9680	9680	9680	9680	0
44	20230918	183400	60262830	9680	9680	9680	9680	0
45	20230918	183300	60262830	9680	9680	9680	9680	0
46	20230918	183200	60262830	9680	9680	9680	9680	0
47	20230918	183100	60262830	9680	9680	9680	9680	0
48	20230918	183000	60262830	9680	9680	9680	9680	0
49	20230918	182900	60262830	9680	9680	9680	9680	0
50	20230918	182800	60262830	9680	9680	9680	9680	0
51	20230918	182700	60262830	9680	9680	9680	9680	0
52	20230918	182600	60262830	9680	9680	9680	9680	0
53	20230918	182500	60262830	9680	9680	9680	9680	0
54	20230918	182400	60262830	9680	9680	9680	9680	0
55	20230918	182300	60262830	9680	9680	9680	9680	0
56	20230918	182200	60262830	9680	9680	9680	9680	0
57	20230918	182100	60262830	9680	9680	9680	9680	0
58	20230918	182000	60262830	9680	9680	9680	9680	0
59	20230918	181900	60262830	9680	9680	9680	9680	0
60	20230918	181800	60262830	9680	9680	9680	9680	0
61	20230918	181700	60262830	9680	9680	9680	9680	0
62	20230918	181600	60262830	9680	9680	9680	9680	44
63	20230918	181500	60262830	9680	9680	9680	9680	0
64	20230918	181400	60262830	9680	9680	9680	9680	0
65	20230918	181300	60262830	9680	9680	9680	9680	0
66	20230918	181200	60262830	9680	9680	9680	9680	0
67	20230918	181100	60262830	9680	9680	9680	9680	0
68	20230918	181000	60262830	9680	9680	9680	9680	0
69	20230918	180900	60262830	9680	9680	9680	9680	0
70	20230918	180800	60262830	9680	9680	9680	9680	0
71	20230918	180700	60262830	9680	9680	9680	9680	0
72	20230918	180600	60262830	9680	9680	9680	9680	0
73	20230918	180500	60262830	9680	9680	9680	9680	0
74	20230918	180400	60262830	9680	9680	9680	9680	0
75	20230918	180300	60262830	9680	9680	9680	9680	0
76	20230918	180200	60262830	9680	9680	9680	9680	0
77	20230918	180100	60262830	9680	9680	9680	9680	0
78	20230918	180000	60262830	9680	9680	9680	9680	0
79	20230918	175900	60262830	9680	9680	9680	9680	0
80	20230918	175800	60262830	9680	9680	9680	9680	0
81	20230918	175700	60262830	9680	9680	9680	9680	0
82	20230918	175600	60262830	9680	9680	9680	9680	0
83	20230918	175500	60262830	9680	9680	9680	9680	0
84	20230918	175400	60262830	9680	9680	9680	9680	0
85	20230918	175300	60262830	9680	9680	9680	9680	0
86	20230918	175200	60262830	9680	9680	9680	9680	0
87	20230918	175100	60262830	9680	9680	9680	9680	0
88	20230918	175000	60262830	9680	9680	9680	9680	0
89	20230918	174900	60262830	9680	9680	9680	9680	0
90	20230918	174800	60262830	9680	9680	9680	9680	0
91	20230918	174700	60262830	9680	9680	9680	9680	0
92	20230918	174600	60262830	9680	9680	9680	9680	44
93	20230918	174500	60262830	9680	9680	9680	9680	0
94	20230918	174400	60262830	9680	9680	9680	9680	0
95	20230918	174300	60262830	9680	9680	9680	9680	0
96	20230918	174200	60262830	9680	9680	9680	9680	0
97	20230918	174100	60262830	9680	9680	9680	9680	0
98	20230918	174000	60262830	9680	9680	9680	9680	0
99	20230918	173900	60262830	9680	9680	9680	9680	0
100	20230918	173800	60262830	9680	9680	9680	9680	0
101	20230918	173700	60262830	9680	9680	9680	9680	0
102	20230918	173600	60262830	9680	9680	9680	9680	0
103	20230918	173500	60262830	9680	9680	9680	9680	0
104	20230918	173400	60262830	9680	9680	9680	9680	0
105	20230918	173300	60262830	9680	9680	9680	9680	0
106	20230918	173200	60262830	9680	9680	9680	9680	0
107	20230918	173100	60262830	9680	9680	9680	9680	0
108	20230918	173000	60262830	9680	9680	9680	9680	0
109	20230918	172900	60262830	9680	9680	9680	9680	0
110	20230918	172800	60262830	9680	9680	9680	9680	0
111	20230918	172700	60262830	9680	9680	9680	9680	0
112	20230918	172600	60262830	9680	9680	9680	9680	0
113	20230918	172500	60262830	9680	9680	9680	9680	0
114	20230918	172400	60262830	9680	9680	9680	9680	0
115	20230918	172300	60262830	9680	9680	9680	9680	0
116	20230918	172200	60262830	9680	9680	9680	9680	0
117	20230918	172100	60262830	9680	9680	9680	9680	0
118	20230918	172000	60262830	9680	9680	9680	9680	0
119	20230918	171900	60262830	9680	9680	9680	9680	0
120	20230918	171800	60262830	9680	9680	9680	9680	0
121	20230918	171700	60262830	9680	9680	9680	9680	0
122	20230918	171600	60262830	9680	9680	9680	9680	44
123	20230918	171500	60262830	9680	9680	9680	9680	0
124	20230918	171400	60262830	9680	9680	9680	9680	0
125	20230918	171300	60262830	9680	9680	9680	9680	0
126	20230918	171200	60262830	9680	9680	9680	9680	0
127	20230918	171100	60262830	9680	9680	9680	9680	0
128	20230918	171000	60262830	9680	9680	9680	9680	0
129	20230918	170900	60262830	9680	9680	9680	9680	0
130	20230918	170800	60262830	9680	9680	9680	9680	0
131	20230918	170700	60262830	9680	9680	9680	9680	0
132	20230918	170600	60262830	9680	9680	9680	9680	0
133	20230918	170500	60262830	9680	9680	9680	9680	0
134	20230918	170400	60262830	9680	9680	9680	9680	0
135	20230918	170300	60262830	9680	9680	9680	9680	0
136	20230918	170200	60262830	9680	9680	9680	9680	0
137	20230918	170100	60262830	9680	9680	9680	9680	0
138	20230918	170000	60262830	9680	9680	9680	9680	0
139	20230918	165900	60262830	9680	9680	9680	9680	0
140	20230918	165800	60262830	9680	9680	9680	9680	0
141	20230918	165700	60262830	9680	9680	9680	9680	0
142	20230918	165600	60262830	9680	9680	9680	9680	0
143	20230918	165500	60262830	9680	9680	9680	9680	0
144	20230918	165400	60262830	9680	9680	9680	9680	0
145	20230918	165300	60262830	9680	9680	9680	9680	0
146	20230918	165200	60262830	9680	9680	9680	9680	0
147	20230918	165100	60262830	9680	9680	9680	9680	0
148	20230918	165000	60262830	9680	9680	9680	9680	0
149	20230918	164900	60262830	9680	9680	9680	9680	0
150	20230918	164800	60262830	9680	9680	9680	9680	0
151	20230918	164700	60262830	9680	9680	9680	9680	0
152	20230918	164600	60262830	9680	9680	9680	9680	44
153	20230918	164500	60262830	9680	9680	9680	9680	0
154	20230918	164400	60262830	9680	9680	9680	9680	0
155	20230918	164300	60262830	9680	9680	9680	9680	0
156	20230918	164200	60262830	9680	9680	9680	9680	0
157	20230918	164100	60262830	9680	9680	9680	9680	0
158	20230918	164000	60262830	9680	9680	9680	9680	0
159	20230918	163900	60262830	9680	9680	9680	9680	0
160	20230918	163800	60262830	9680	9680	9680	9680	0
161	20230918	163700	60262830	9680	9680	9680	9680	0
162	20230918	163600	60262830	9680	9680	9680	9680	0
163	20230918	163500	60262830	9680	9680	9680	9680	0
164	20230918	163400	60262830	9680	9680	9680	9680	0
165	20230918	163300	60262830	9680	9680	9680	9680	0
166	20230918	163200	60262830	9680	9680	9680	9680	0
167	20230918	163100	60262830	9680	9680	9680	9680	0
168	20230918	163000	60262830	9680	9680	9680	9680	0
169	20230918	162900	60262830	9680	9680	9680	9680	0
170	20230918	162800	60262830	9680	9680	9680	9680	0
171	20230918	162700	60262830	9680	9680	9680	9680	0
172	20230918	162600	60262830	9680	9680	9680	9680	0
173	20230918	162500	60262830	9680	9680	9680	9680	0
174	20230918	162400	60262830	9680	9680	9680	9680	0
175	20230918	162300	60262830	9680	9680	9680	9680	0
176	20230918	162200	60262830	9680	9680	9680	9680	0
177	20230918	162100	60262830	9680	9680	9680	9680	0
178	20230918	162000	60262830	9680	9680	9680	9680	0
179	20230918	161900	60262830	9680	9680	9680	9680	0
180	20230918	161800	60262830	9680	9680	9680	9680	0
181	20230918	161700	60262830	9680	9680	9680	9680	0
182	20230918	161600	60262830	9680	9680	9680	9680	44
183	20230918	161500	60262830	9680	9680	9680	9680	0
184	20230918	161400	60262830	9680	9680	9680	9680	0
185	20230918	161300	60262830	9680	9680	9680	9680	0
186	20230918	161200	60262830	9680	9680	9680	9680	0
187	20230918	161100	60262830	9680	9680	9680	9680	0
188	20230918	161000	60262830	9680	9680	9680	9680	0
189	20230918	160900	60262830	9680	9680	9680	9680	0
190	20230918	160800	60262830	9680	9680	9680	9680	0
191	20230918	160700	60262830	9680	9680	9680	9680	0
192	20230918	160600	60262830	9680	9680	9680	9680	0
193	20230918	160500	60262830	9680	9680	9680	9680	0
194	20230918	160400	60262830	9680	9680	9680	9680	0
195	20230918	160300	60262830	9680	9680	9680	9680	0
196	20230918	160200	60262830	9680	9680	9680	9680	0
197	20230918	160100	60262830	9680	9680	9680	9680	0
198	20230918	160000	60262830	9680	9680	9680	9680	0
199	20230918	155900	60262830	9680	9680	9680	9680	0
200	20230918	155800	60262830	9680	9680	9680	9680	0
201	20230918	155700	60262830	9680	9680	9680	9680	0
202	20230918	155600	60262830	9680	9680	9680	9680	0
203	20230918	155500	60262830	9680	9680	9680	9680	0
204	20230918	155400	60262830	9680	9680	9680	9680	0
205	20230918	155300	60262830	9680	9680	9680	9680	0
206	20230918	155200	60262830	9680	9680	9680	9680	0
207	20230918	155100	60262830	9680	9680	9680	9680	0
208	20230918	155000	60262830	9680	9680	9680	9680	0
209	20230918	154900	60262830	9680	9680	9680	9680	0
210	20230918	154800	60262830	9680	9680	9680	9680	0
211	20230918	154700	60262830	9680	9680	9680	9680	0
212	20230918	154600	60262830	9680	9680	9680	9680	44
213	20230918	154500	60262830	9680	9680	9680	9680	0
214	20230918	154400	60262830	9680	9680	9680	9680	0
215	20230918	154300	60262830	9680	9680	9680	9680	0
216	20230918	154200	60262830	9680	9680	9680	9680	0
217	20230918	154100	60262830	9680	9680	9680	9680	0
218	20230918	154000	60262830	9680	9680	9680	9680	0
219	20230918	153900	60262830	9680	9680	9680	9680	0
220	20230918	153800	60262830	9680	9680	9680	9680	0
221	20230918	153700	60262830	9680	9680	9680	9680	0
222	20230918	153600	60262830	9680	9680	9680	9680	0
223	20230918	153500	60262830	9680	9680	9680	9680	0
224	20230918	153400	60262830	9680	9680	9680	9680	0
225	20230918	153300	60262830	9680	9680	9680	9680	0
226	20230918	153200	60262830	9680	9680	9680	9680	0
227	20230918	153100	60262830	9680	9680	9680	9680	0
228	20230918	153000	60262830	9680	9680	9680	9680	44
229	20230918	152900	59836910	9680	9680	9680	9680	0
230	20230918	152800	59836910	9680	9680	9680	9680	0
231	20230918	152700	59836910	9680	9680	9680	9680	0
232	20230918	152600	59836910	9680	9680	9680	9680	0
233	20230918	152500	59836910	9680	9680	9680	9680	0
234	20230918	152400	59836910	9680	9680	9680	9680	0
235	20230918	152300	59836910	9680	9680	9680	9680	0
236	20230918	152200	59836910	9680	9680	9680	9680	0
237	20230918	152100	59836910	9680	9680	9680	9680	0
238	20230918	152000	59836910	9680	9680	9680	9680	0
239	20230918	151900	59836910	9680	9670	9680	9670	37
240	20230918	151800	59479080	9670	9670	9670	9670	0
241	20230918	151700	59479080	9670	9670	9670	9670	0
242	20230918	151600	59479080	9670	9670	9670	9670	5
243	20230918	151500	59430730	9670	9650	9670	9650	44
244	20230918	151400	59006030	9680	9660	9680	9650	36
245	20230918	151300	58658530	9680	9680	9680	9680	0
246	20230918	151200	58658530	9680	9680	9680	9680	0
247	20230918	151100	58658530	9680	9670	9680	9650	59
248	20230918	151000	58088940	9680	9680	9680	9680	0
249	20230918	150900	58088940	9680	9680	9680	9680	1
250	20230918	150800	58079260	9680	9680	9680	9680	0
251	20230918	150700	58079260	9680	9680	9680	9680	0
252	20230918	150600	58079260	9680	9680	9680	9680	0
253	20230918	150500	58079260	9680	9680	9680	9680	0
254	20230918	150400	58079260	9680	9680	9680	9680	0
255	20230918	150300	58079260	9680	9680	9680	9680	0
256	20230918	150200	58079260	9680	9660	9680	9660	7
257	20230918	150100	58011600	9680	9670	9680	9670	218
258	20230918	150000	55903440	9680	9680	9680	9680	0
259	20230918	145900	55903440	9680	9680	9680	9680	0
260	20230918	145800	55903440	9680	9670	9680	9670	62
261	20230918	145700	55303890	9670	9670	9670	9670	0
262	20230918	145600	55303890	9670	9670	9670	9670	0
263	20230918	145500	55303890	9670	9670	9670	9670	0
264	20230918	145400	55303890	9670	9670	9670	9670	11
265	20230918	145300	55197520	9680	9680	9680	9680	0
266	20230918	145200	55197520	9680	9680	9680	9680	22
267	20230918	145100	54984560	9690	9690	9690	9690	0
268	20230918	145000	54984560	9690	9690	9690	9690	1
269	20230918	144900	54974870	9690	9690	9690	9690	0
270	20230918	144800	54974870	9690	9690	9690	9690	0
271	20230918	144700	54974870	9690	9690	9690	9690	0
272	20230918	144600	54974870	9690	9690	9690	9690	0
273	20230918	144500	54974870	9690	9690	9690	9690	0
274	20230918	144400	54974870	9690	9690	9690	9690	0
275	20230918	144300	54974870	9690	9690	9690	9690	1
276	20230918	144200	54965180	9690	9690	9690	9690	0
277	20230918	144100	54965180	9690	9690	9690	9690	0
278	20230918	144000	54965180	9690	9690	9690	9690	0
279	20230918	143900	54965180	9690	9690	9690	9690	0
280	20230918	143800	54965180	9690	9690	9690	9690	0
281	20230918	143700	54965180	9690	9690	9690	9690	1
282	20230918	143600	54955490	9670	9670	9670	9670	1
283	20230918	143500	54945820	9690	9690	9690	9690	0
284	20230918	143400	54945820	9690	9680	9690	9680	77
285	20230918	143300	54200380	9680	9680	9680	9680	10
286	20230918	143200	54103580	9700	9700	9700	9700	0
287	20230918	143100	54103580	9700	9700	9700	9700	0
288	20230918	143000	54103580	9700	9700	9700	9700	0
289	20230918	142900	54103580	9700	9700	9700	9700	0
290	20230918	142800	54103580	9700	9700	9700	9700	0
291	20230918	142700	54103580	9700	9700	9700	9700	0
292	20230918	142600	54103580	9700	9700	9700	9700	0
293	20230918	142500	54103580	9700	9700	9700	9700	0
294	20230918	142400	54103580	9700	9700	9700	9700	0
295	20230918	142300	54103580	9700	9700	9700	9700	0
296	20230918	142200	54103580	9700	9700	9700	9700	0
297	20230918	142100	54103580	9700	9700	9700	9700	0
298	20230918	142000	54103580	9700	9690	9700	9690	99
299	20230918	141900	53144140	9690	9690	9690	9690	2
300	20230918	141800	53124760	9690	9690	9690	9690	0
301	20230918	141700	53124760	9690	9690	9690	9690	60
302	20230918	141600	52543360	9690	9690	9690	9690	0
303	20230918	141500	52543360	9690	9690	9690	9690	1
304	20230918	141400	52533670	9690	9680	9690	9680	2
305	20230918	141300	52514300	9690	9690	9690	9690	0
306	20230918	141200	52514300	9690	9690	9690	9690	1
307	20230918	141100	52504610	9680	9680	9680	9680	88
308	20230918	141000	51652770	9690	9690	9690	9690	0
309	20230918	140900	51652770	9690	9690	9690	9690	0
310	20230918	140800	51652770	9690	9680	9690	9680	131
311	20230918	140700	50384560	9680	9680	9680	9680	70
312	20230918	140600	49706960	9690	9690	9690	9690	0
313	20230918	140500	49706960	9690	9690	9690	9690	0
314	20230918	140400	49706960	9690	9690	9690	9690	0
315	20230918	140300	49706960	9690	9690	9690	9690	0
316	20230918	140200	49706960	9690	9690	9690	9690	2
317	20230918	140100	49687580	9690	9690	9690	9690	0
318	20230918	140000	49687580	9690	9690	9690	9690	1
319	20230918	135900	49677890	9690	9690	9690	9690	0
320	20230918	135800	49677890	9690	9690	9690	9690	0
321	20230918	135700	49677890	9690	9690	9690	9690	0
322	20230918	135600	49677890	9690	9690	9690	9690	0
323	20230918	135500	49677890	9690	9690	9690	9690	0
324	20230918	135400	49677890	9690	9690	9690	9690	0
325	20230918	135300	49677890	9690	9680	9690	9680	153
326	20230918	135200	48196740	9680	9680	9680	9680	15
327	20230918	135100	48051540	9680	9680	9680	9680	9
328	20230918	135000	47964420	9690	9690	9690	9690	10
329	20230918	134900	47867520	9700	9700	9700	9700	0
330	20230918	134800	47867520	9700	9700	9700	9700	0
331	20230918	134700	47867520	9700	9700	9700	9700	0
332	20230918	134600	47867520	9700	9700	9700	9700	99
333	20230918	134500	46907220	9700	9700	9700	9700	2
334	20230918	134400	46887820	9700	9700	9700	9700	0
335	20230918	134300	46887820	9700	9700	9700	9700	0
336	20230918	134200	46887820	9700	9700	9700	9700	0
337	20230918	134100	46887820	9700	9680	9700	9680	106
338	20230918	134000	45861620	9700	9700	9700	9700	0
339	20230918	133900	45861620	9700	9700	9700	9700	0
340	20230918	133800	45861620	9700	9700	9700	9700	0
341	20230918	133700	45861620	9700	9700	9700	9700	0
342	20230918	133600	45861620	9700	9700	9700	9700	0
343	20230918	133500	45861620	9700	9700	9700	9700	0
344	20230918	133400	45861620	9700	9700	9700	9700	0
345	20230918	133300	45861620	9700	9700	9700	9700	0
346	20230918	133200	45861620	9700	9700	9700	9700	0
347	20230918	133100	45861620	9700	9700	9700	9700	0
348	20230918	133000	45861620	9700	9700	9700	9700	0
349	20230918	132900	45861620	9700	9700	9700	9700	0
350	20230918	132800	45861620	9700	9690	9700	9690	26
351	20230918	132700	45609630	9700	9700	9700	9700	1
352	20230918	132600	45599930	9700	9700	9700	9700	0
353	20230918	132500	45599930	9700	9700	9700	9700	0
354	20230918	132400	45599930	9700	9700	9700	9700	1
355	20230918	132300	45590230	9700	9700	9700	9700	1
356	20230918	132200	45580530	9680	9690	9690	9680	6
357	20230918	132100	45522440	9700	9680	9700	9680	48
358	20230918	132000	45057680	9680	9680	9680	9680	2
359	20230918	131900	45038320	9680	9680	9680	9680	0
360	20230918	131800	45038320	9680	9680	9680	9680	3
361	20230918	131700	45009280	9680	9680	9680	9680	1
362	20230918	131600	44999600	9700	9700	9700	9700	0
363	20230918	131500	44999600	9700	9700	9700	9700	0
364	20230918	131400	44999600	9700	9700	9700	9700	0
365	20230918	131300	44999600	9700	9700	9700	9700	0
366	20230918	131200	44999600	9700	9700	9700	9700	5
367	20230918	131100	44951100	9700	9700	9700	9680	125
368	20230918	131000	43740960	9700	9700	9700	9700	0
369	20230918	130900	43740960	9700	9700	9700	9700	0
370	20230918	130800	43740960	9700	9700	9700	9700	0
371	20230918	130700	43740960	9700	9700	9700	9700	0
372	20230918	130600	43740960	9700	9700	9700	9700	0
373	20230918	130500	43740960	9700	9700	9700	9700	1
374	20230918	130400	43731260	9700	9700	9700	9700	0
375	20230918	130300	43731260	9700	9700	9700	9700	0
376	20230918	130200	43731260	9700	9700	9700	9700	0
377	20230918	130100	43731260	9700	9690	9700	9690	113
378	20230918	130000	42636250	9690	9690	9690	9690	5
379	20230918	125900	42587800	9690	9690	9690	9690	2
380	20230918	125800	42568420	9690	9690	9690	9690	0
381	20230918	125700	42568420	9690	9690	9690	9690	0
382	20230918	125600	42568420	9690	9690	9690	9690	0
383	20230918	125500	42568420	9690	9690	9690	9690	0
384	20230918	125400	42568420	9690	9680	9690	9680	103
385	20230918	125300	41571270	9680	9680	9680	9680	0
386	20230918	125200	41571270	9680	9680	9680	9680	0
387	20230918	125100	41571270	9680	9680	9680	9660	132
388	20230918	125000	40295950	9680	9670	9680	9670	21
389	20230918	124900	40092870	9680	9680	9680	9680	0
390	20230918	124800	40092870	9680	9680	9680	9680	6
391	20230918	124700	40034790	9700	9700	9700	9700	0
392	20230918	124600	40034790	9700	9680	9700	9680	43
393	20230918	124500	39618490	9700	9700	9700	9700	0
394	20230918	124400	39618490	9700	9700	9700	9700	0
395	20230918	124300	39618490	9700	9700	9700	9700	0
396	20230918	124200	39618490	9700	9700	9700	9700	0
397	20230918	124100	39618490	9700	9700	9700	9700	0
398	20230918	124000	39618490	9700	9700	9700	9700	0
399	20230918	123900	39618490	9700	9700	9700	9700	0
400	20230918	123800	39618490	9700	9700	9700	9700	0
401	20230918	123700	39618490	9700	9700	9700	9700	1
402	20230918	123600	39608790	9700	9700	9700	9700	0
403	20230918	123500	39608790	9700	9700	9700	9700	0
404	20230918	123400	39608790	9700	9700	9700	9700	0
405	20230918	123300	39608790	9700	9700	9700	9700	0
406	20230918	123200	39608790	9700	9700	9700	9700	0
407	20230918	123100	39608790	9700	9690	9700	9690	36
408	20230918	123000	39259930	9700	9700	9700	9700	0
409	20230918	122900	39259930	9700	9700	9700	9700	0
410	20230918	122800	39259930	9700	9700	9700	9700	0
411	20230918	122700	39259930	9700	9700	9700	9700	0
412	20230918	122600	39259930	9700	9700	9700	9700	0
413	20230918	122500	39259930	9700	9700	9700	9700	0
414	20230918	122400	39259930	9700	9700	9700	9700	0
415	20230918	122300	39259930	9700	9700	9700	9700	0
416	20230918	122200	39259930	9700	9700	9700	9690	120
417	20230918	122100	38096930	9700	9700	9700	9700	0
418	20230918	122000	38096930	9700	9700	9700	9700	0
419	20230918	121900	38096930	9700	9700	9700	9700	0
420	20230918	121800	38096930	9700	9700	9700	9700	0
421	20230918	121700	38096930	9700	9700	9700	9700	0
422	20230918	121600	38096930	9700	9700	9700	9700	5
423	20230918	121500	38048430	9700	9700	9700	9700	5
424	20230918	121400	37999930	9700	9700	9700	9700	0
425	20230918	121300	37999930	9700	9700	9700	9700	1
426	20230918	121200	37990230	9700	9700	9700	9700	0
427	20230918	121100	37990230	9700	9690	9700	9690	49
428	20230918	121000	37515360	9700	9700	9700	9700	0
429	20230918	120900	37515360	9700	9690	9700	9690	11
430	20230918	120800	37408760	9700	9690	9700	9690	35
431	20230918	120700	37069530	9690	9690	9690	9690	0
432	20230918	120600	37069530	9690	9690	9690	9690	0
433	20230918	120500	37069530	9690	9690	9690	9690	0
434	20230918	120400	37069530	9690	9690	9690	9690	0
435	20230918	120300	37069530	9690	9690	9690	9690	0
436	20230918	120200	37069530	9690	9690	9690	9690	0
437	20230918	120100	37069530	9690	9690	9690	9690	1
438	20230918	120000	37059840	9690	9690	9690	9690	99
439	20230918	115900	36100530	9700	9700	9700	9700	21
440	20230918	115800	35896830	9700	9700	9700	9700	0
441	20230918	115700	35896830	9700	9700	9700	9700	0
442	20230918	115600	35896830	9700	9700	9700	9700	0
443	20230918	115500	35896830	9700	9700	9700	9700	0
444	20230918	115400	35896830	9700	9700	9700	9700	0
445	20230918	115300	35896830	9700	9700	9700	9700	0
446	20230918	115200	35896830	9700	9700	9700	9700	0
447	20230918	115100	35896830	9700	9700	9700	9700	0
448	20230918	115000	35896830	9700	9700	9700	9700	0
449	20230918	114900	35896830	9700	9700	9700	9700	0
450	20230918	114800	35896830	9700	9700	9700	9700	0
451	20230918	114700	35896830	9700	9700	9700	9700	0
452	20230918	114600	35896830	9700	9700	9700	9700	0
453	20230918	114500	35896830	9700	9700	9700	9700	4
454	20230918	114400	35858030	9700	9700	9700	9700	0
455	20230918	114300	35858030	9700	9700	9700	9700	0
456	20230918	114200	35858030	9700	9700	9700	9700	3
457	20230918	114100	35828930	9700	9700	9700	9700	0
458	20230918	114000	35828930	9700	9700	9700	9700	0
459	20230918	113900	35828930	9700	9700	9700	9700	0
460	20230918	113800	35828930	9700	9700	9700	9700	0
461	20230918	113700	35828930	9700	9700	9700	9700	24
462	20230918	113600	35596130	9700	9700	9700	9700	0
463	20230918	113500	35596130	9700	9700	9700	9700	0
464	20230918	113400	35596130	9700	9700	9700	9700	0
465	20230918	113300	35596130	9700	9700	9700	9700	4
466	20230918	113200	35557330	9700	9700	9700	9700	0
467	20230918	113100	35557330	9700	9700	9700	9700	2
468	20230918	113000	35537930	9700	9700	9700	9700	0
469	20230918	112900	35537930	9700	9700	9700	9700	1
470	20230918	112800	35528230	9690	9690	9690	9690	0
471	20230918	112700	35528230	9690	9700	9700	9690	3
472	20230918	112600	35499140	9700	9700	9700	9700	1
473	20230918	112500	35489440	9700	9700	9700	9700	10
474	20230918	112400	35392440	9710	9710	9710	9710	5
475	20230918	112300	35343890	9710	9710	9710	9710	0
476	20230918	112200	35343890	9710	9710	9710	9710	2
477	20230918	112100	35324470	9710	9710	9710	9710	2
478	20230918	112000	35305050	9710	9710	9710	9710	0
479	20230918	111900	35305050	9710	9710	9710	9710	0
480	20230918	111800	35305050	9710	9710	9710	9710	0
481	20230918	111700	35305050	9710	9710	9710	9710	11
482	20230918	111600	35198240	9710	9710	9710	9710	1
483	20230918	111500	35188530	9710	9710	9710	9710	1
484	20230918	111400	35178820	9700	9700	9700	9700	35
485	20230918	111300	34839320	9710	9710	9710	9710	0
486	20230918	111200	34839320	9710	9710	9710	9710	2
487	20230918	111100	34819900	9710	9720	9720	9710	23
488	20230918	111000	34596430	9720	9720	9720	9720	3
489	20230918	110900	34567270	9720	9720	9720	9720	7
490	20230918	110800	34499230	9720	9720	9720	9720	1
491	20230918	110700	34489510	9720	9720	9720	9720	0
492	20230918	110600	34489510	9720	9720	9720	9720	0
493	20230918	110500	34489510	9720	9720	9720	9720	1
494	20230918	110400	34479790	9700	9720	9720	9700	50
495	20230918	110300	33994050	9720	9720	9720	9720	1
496	20230918	110200	33984330	9720	9720	9720	9720	2
497	20230918	110100	33964890	9710	9710	9710	9710	10
498	20230918	110000	33867790	9720	9720	9720	9720	0
499	20230918	105900	33867790	9720	9720	9720	9720	17
500	20230918	105800	33702550	9720	9720	9720	9720	2
501	20230918	105700	33683110	9720	9720	9720	9720	2
502	20230918	105600	33663670	9720	9720	9720	9720	2
503	20230918	105500	33644230	9720	9720	9720	9720	2
504	20230918	105400	33624790	9720	9720	9720	9720	2
505	20230918	105300	33605350	9720	9720	9720	9720	3
506	20230918	105200	33576190	9710	9710	9710	9710	2
507	20230918	105100	33556770	9710	9710	9710	9710	2
508	20230918	105000	33537350	9710	9710	9710	9710	2
509	20230918	104900	33517930	9710	9710	9710	9710	2
510	20230918	104800	33498510	9710	9710	9710	9710	2
511	20230918	104700	33479090	9710	9710	9710	9710	2
512	20230918	104600	33459670	9710	9710	9710	9710	0
513	20230918	104500	33459670	9710	9710	9710	9710	0
514	20230918	104400	33459670	9710	9710	9710	9710	0
515	20230918	104300	33459670	9710	9720	9720	9710	12
516	20230918	104200	33343140	9720	9720	9720	9720	4
517	20230918	104100	33304260	9720	9720	9720	9720	2
518	20230918	104000	33284820	9720	9720	9720	9720	2
519	20230918	103900	33265380	9720	9720	9720	9720	3
520	20230918	103800	33236220	9720	9720	9720	9720	2
521	20230918	103700	33216780	9720	9720	9720	9720	2
522	20230918	103600	33197340	9720	9720	9720	9720	5
523	20230918	103500	33148740	9720	9720	9720	9720	1
524	20230918	103400	33139020	9710	9710	9710	9710	0
525	20230918	103300	33139020	9710	9710	9710	9710	1
526	20230918	103200	33129310	9720	9720	9720	9720	33
527	20230918	103100	32808550	9730	9730	9730	9730	2
528	20230918	103000	32789090	9730	9730	9730	9730	4
529	20230918	102900	32750170	9720	9730	9730	9720	5
530	20230918	102800	32701540	9730	9730	9730	9730	2
531	20230918	102700	32682080	9730	9730	9730	9730	0
532	20230918	102600	32682080	9730	9730	9730	9730	5
533	20230918	102500	32633430	9730	9730	9730	9730	0
534	20230918	102400	32633430	9730	9730	9730	9730	5
535	20230918	102300	32584780	9730	9730	9730	9730	0
536	20230918	102200	32584780	9730	9720	9730	9720	7
537	20230918	102100	32516680	9730	9730	9730	9720	3
538	20230918	102000	32487500	9730	9730	9730	9730	33
539	20230918	101900	32166410	9730	9730	9730	9730	0
540	20230918	101800	32166410	9730	9730	9730	9730	0
541	20230918	101700	32166410	9730	9730	9730	9730	0
542	20230918	101600	32166410	9730	9730	9730	9730	0
543	20230918	101500	32166410	9730	9730	9730	9730	0
544	20230918	101400	32166410	9730	9700	9730	9640	38
545	20230918	101300	31798260	9730	9730	9730	9730	0
546	20230918	101200	31798260	9730	9730	9730	9730	0
547	20230918	101100	31798260	9730	9730	9730	9730	9
548	20230918	101000	31710690	9730	9730	9730	9730	1
549	20230918	100900	31700960	9690	9710	9730	9690	26
550	20230918	100800	31448680	9730	9730	9730	9730	0
551	20230918	100700	31448680	9730	9730	9730	9730	0
552	20230918	100600	31448680	9730	9700	9730	9700	116
553	20230918	100500	30321960	9700	9700	9700	9700	0
554	20230918	100400	30321960	9700	9700	9700	9700	123
555	20230918	100300	29128860	9700	9700	9700	9700	7
556	20230918	100200	29060960	9700	9670	9700	9670	426
557	20230918	100100	24936180	9670	9670	9670	9670	20
558	20230918	100000	24742780	9670	9670	9670	9670	0
559	20230918	095900	24742780	9670	9670	9670	9670	0
560	20230918	095800	24742780	9670	9670	9670	9670	1
561	20230918	095700	24733110	9640	9640	9640	9640	53
562	20230918	095600	24222190	9630	9630	9630	9630	0
563	20230918	095500	24222190	9630	9630	9630	9630	0
564	20230918	095400	24222190	9630	9630	9630	9630	0
565	20230918	095300	24222190	9630	9670	9670	9630	261
566	20230918	095200	21706630	9640	9640	9640	9640	0
567	20230918	095100	21706630	9640	9650	9650	9640	78
568	20230918	095000	20954230	9670	9670	9670	9670	0
569	20230918	094900	20954230	9670	9670	9670	9670	1
570	20230918	094800	20944560	9670	9620	9670	9620	7
571	20230918	094700	20877170	9620	9660	9660	9620	624
572	20230918	094600	14862800	9670	9670	9670	9670	7
573	20230918	094500	14795110	9670	9660	9670	9660	3
574	20230918	094400	14766110	9670	9670	9670	9670	7
575	20230918	094300	14698420	9670	9670	9670	9670	0
576	20230918	094200	14698420	9670	9670	9670	9670	0
577	20230918	094100	14698420	9670	9670	9670	9670	7
578	20230918	094000	14630730	9670	9660	9670	9660	4
579	20230918	093900	14592080	9660	9640	9660	9640	248
580	20230918	093800	12197920	9650	9650	9650	9640	128
581	20230918	093700	10962730	9650	9650	9650	9650	2
582	20230918	093600	10943430	9650	9650	9650	9650	0
583	20230918	093500	10943430	9650	9650	9650	9650	0
584	20230918	093400	10943430	9650	9650	9650	9650	0
585	20230918	093300	10943430	9650	9650	9650	9650	2
586	20230918	093200	10924130	9620	9650	9650	9620	3
587	20230918	093100	10895240	9650	9650	9650	9650	1
588	20230918	093000	10885590	9620	9640	9640	9620	33
589	20230918	092900	10567510	9650	9650	9650	9650	1
590	20230918	092800	10557860	9640	9640	9640	9640	20
591	20230918	092700	10365060	9640	9640	9640	9640	1
592	20230918	092600	10355420	9620	9640	9640	9620	301
593	20230918	092500	7456020	9640	9640	9640	9640	0
594	20230918	092400	7456020	9640	9650	9650	9640	230
595	20230918	092300	5237690	9650	9650	9650	9650	100
596	20230918	092200	4272690	9670	9660	9670	9660	3
597	20230918	092100	4243700	9660	9660	9660	9660	103
598	20230918	092000	3248720	9670	9670	9670	9670	2
599	20230918	091900	3229380	9660	9660	9660	9660	0
600	20230918	091800	3229380	9660	9660	9660	9660	1
601	20230918	091700	3219720	9660	9660	9660	9660	120
602	20230918	091600	2060520	9680	9680	9680	9680	0
603	20230918	091500	2060520	9680	9680	9680	9680	0
604	20230918	091400	2060520	9680	9680	9680	9680	0
605	20230918	091300	2060520	9680	9680	9680	9680	0
606	20230918	091200	2060520	9680	9680	9680	9680	0
607	20230918	091100	2060520	9680	9680	9680	9680	0
608	20230918	091000	2060520	9680	9680	9680	9680	29
609	20230918	090900	1779800	9670	9670	9670	9670	138
610	20230918	090800	445340	9670	9670	9670	9670	3
611	20230918	090700	416330	9670	9670	9670	9670	1
612	20230918	090600	406660	9690	9690	9690	9690	0
613	20230918	090500	406660	9690	9690	9690	9690	9
614	20230918	090400	319450	9690	9680	9690	9680	16
615	20230918	090300	164550	9680	9680	9680	9680	0
616	20230918	090200	164550	9680	9680	9680	9680	0
617	20230918	090100	164550	9680	9680	9680	9680	0
618	20230918	090000	164550	9680	9680	9680	9670	17