KissMeData/225190/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	201800	51847740	9920	9920	9920	9920	29
3	20230921	201700	51847740	9920	9920	9920	9920	0
4	20230921	201600	51847740	9920	9920	9920	9920	0
5	20230921	201500	51847740	9920	9920	9920	9920	0
6	20230921	201400	51847740	9920	9920	9920	9920	0
7	20230921	201300	51847740	9920	9920	9920	9920	0
8	20230921	201200	51847740	9920	9920	9920	9920	0
9	20230921	201100	51847740	9920	9920	9920	9920	0
10	20230921	201000	51847740	9920	9920	9920	9920	0
11	20230921	200900	51847740	9920	9920	9920	9920	0
12	20230921	200800	51847740	9920	9920	9920	9920	0
13	20230921	200700	51847740	9920	9920	9920	9920	0
14	20230921	200600	51847740	9920	9920	9920	9920	0
15	20230921	200500	51847740	9920	9920	9920	9920	0
16	20230921	200400	51847740	9920	9920	9920	9920	0
17	20230921	200300	51847740	9920	9920	9920	9920	0
18	20230921	200200	51847740	9920	9920	9920	9920	0
19	20230921	200100	51847740	9920	9920	9920	9920	0
20	20230921	200000	51847740	9920	9920	9920	9920	0
21	20230921	195900	51847740	9920	9920	9920	9920	0
22	20230921	195800	51847740	9920	9920	9920	9920	0
23	20230921	195700	51847740	9920	9920	9920	9920	0
24	20230921	195600	51847740	9920	9920	9920	9920	0
25	20230921	195500	51847740	9920	9920	9920	9920	0
26	20230921	195400	51847740	9920	9920	9920	9920	0
27	20230921	195300	51847740	9920	9920	9920	9920	0
28	20230921	195200	51847740	9920	9920	9920	9920	0
29	20230921	195100	51847740	9920	9920	9920	9920	0
30	20230921	195000	51847740	9920	9920	9920	9920	0
31	20230921	194900	51847740	9920	9920	9920	9920	0
32	20230921	194800	51847740	9920	9920	9920	9920	29
33	20230921	194700	51847740	9920	9920	9920	9920	0
34	20230921	194600	51847740	9920	9920	9920	9920	0
35	20230921	194500	51847740	9920	9920	9920	9920	0
36	20230921	194400	51847740	9920	9920	9920	9920	0
37	20230921	194300	51847740	9920	9920	9920	9920	0
38	20230921	194200	51847740	9920	9920	9920	9920	0
39	20230921	194100	51847740	9920	9920	9920	9920	0
40	20230921	194000	51847740	9920	9920	9920	9920	0
41	20230921	193900	51847740	9920	9920	9920	9920	0
42	20230921	193800	51847740	9920	9920	9920	9920	0
43	20230921	193700	51847740	9920	9920	9920	9920	0
44	20230921	193600	51847740	9920	9920	9920	9920	0
45	20230921	193500	51847740	9920	9920	9920	9920	0
46	20230921	193400	51847740	9920	9920	9920	9920	0
47	20230921	193300	51847740	9920	9920	9920	9920	0
48	20230921	193200	51847740	9920	9920	9920	9920	0
49	20230921	193100	51847740	9920	9920	9920	9920	0
50	20230921	193000	51847740	9920	9920	9920	9920	0
51	20230921	192900	51847740	9920	9920	9920	9920	0
52	20230921	192800	51847740	9920	9920	9920	9920	0
53	20230921	192700	51847740	9920	9920	9920	9920	0
54	20230921	192600	51847740	9920	9920	9920	9920	0
55	20230921	192500	51847740	9920	9920	9920	9920	0
56	20230921	192400	51847740	9920	9920	9920	9920	0
57	20230921	192300	51847740	9920	9920	9920	9920	0
58	20230921	192200	51847740	9920	9920	9920	9920	0
59	20230921	192100	51847740	9920	9920	9920	9920	0
60	20230921	192000	51847740	9920	9920	9920	9920	0
61	20230921	191900	51847740	9920	9920	9920	9920	0
62	20230921	191800	51847740	9920	9920	9920	9920	29
63	20230921	191700	51847740	9920	9920	9920	9920	0
64	20230921	191600	51847740	9920	9920	9920	9920	0
65	20230921	191500	51847740	9920	9920	9920	9920	0
66	20230921	191400	51847740	9920	9920	9920	9920	0
67	20230921	191300	51847740	9920	9920	9920	9920	0
68	20230921	191200	51847740	9920	9920	9920	9920	0
69	20230921	191100	51847740	9920	9920	9920	9920	0
70	20230921	191000	51847740	9920	9920	9920	9920	0
71	20230921	190900	51847740	9920	9920	9920	9920	0
72	20230921	190800	51847740	9920	9920	9920	9920	0
73	20230921	190700	51847740	9920	9920	9920	9920	0
74	20230921	190600	51847740	9920	9920	9920	9920	0
75	20230921	190500	51847740	9920	9920	9920	9920	0
76	20230921	190400	51847740	9920	9920	9920	9920	0
77	20230921	190300	51847740	9920	9920	9920	9920	0
78	20230921	190200	51847740	9920	9920	9920	9920	0
79	20230921	190100	51847740	9920	9920	9920	9920	0
80	20230921	190000	51847740	9920	9920	9920	9920	0
81	20230921	185900	51847740	9920	9920	9920	9920	0
82	20230921	185800	51847740	9920	9920	9920	9920	0
83	20230921	185700	51847740	9920	9920	9920	9920	0
84	20230921	185600	51847740	9920	9920	9920	9920	0
85	20230921	185500	51847740	9920	9920	9920	9920	0
86	20230921	185400	51847740	9920	9920	9920	9920	0
87	20230921	185300	51847740	9920	9920	9920	9920	0
88	20230921	185200	51847740	9920	9920	9920	9920	0
89	20230921	185100	51847740	9920	9920	9920	9920	0
90	20230921	185000	51847740	9920	9920	9920	9920	0
91	20230921	184900	51847740	9920	9920	9920	9920	0
92	20230921	184800	51847740	9920	9920	9920	9920	29
93	20230921	184700	51847740	9920	9920	9920	9920	0
94	20230921	184600	51847740	9920	9920	9920	9920	0
95	20230921	184500	51847740	9920	9920	9920	9920	0
96	20230921	184400	51847740	9920	9920	9920	9920	0
97	20230921	184300	51847740	9920	9920	9920	9920	0
98	20230921	184200	51847740	9920	9920	9920	9920	0
99	20230921	184100	51847740	9920	9920	9920	9920	0
100	20230921	184000	51847740	9920	9920	9920	9920	0
101	20230921	183900	51847740	9920	9920	9920	9920	0
102	20230921	183800	51847740	9920	9920	9920	9920	0
103	20230921	183700	51847740	9920	9920	9920	9920	0
104	20230921	183600	51847740	9920	9920	9920	9920	0
105	20230921	183500	51847740	9920	9920	9920	9920	0
106	20230921	183400	51847740	9920	9920	9920	9920	0
107	20230921	183300	51847740	9920	9920	9920	9920	0
108	20230921	183200	51847740	9920	9920	9920	9920	0
109	20230921	183100	51847740	9920	9920	9920	9920	0
110	20230921	183000	51847740	9920	9920	9920	9920	0
111	20230921	182900	51847740	9920	9920	9920	9920	0
112	20230921	182800	51847740	9920	9920	9920	9920	0
113	20230921	182700	51847740	9920	9920	9920	9920	0
114	20230921	182600	51847740	9920	9920	9920	9920	0
115	20230921	182500	51847740	9920	9920	9920	9920	0
116	20230921	182400	51847740	9920	9920	9920	9920	0
117	20230921	182300	51847740	9920	9920	9920	9920	0
118	20230921	182200	51847740	9920	9920	9920	9920	0
119	20230921	182100	51847740	9920	9920	9920	9920	0
120	20230921	182000	51847740	9920	9920	9920	9920	0
121	20230921	181900	51847740	9920	9920	9920	9920	0
122	20230921	181800	51847740	9920	9920	9920	9920	29
123	20230921	181700	51847740	9920	9920	9920	9920	0
124	20230921	181600	51847740	9920	9920	9920	9920	0
125	20230921	181500	51847740	9920	9920	9920	9920	0
126	20230921	181400	51847740	9920	9920	9920	9920	0
127	20230921	181300	51847740	9920	9920	9920	9920	0
128	20230921	181200	51847740	9920	9920	9920	9920	0
129	20230921	181100	51847740	9920	9920	9920	9920	0
130	20230921	181000	51847740	9920	9920	9920	9920	0
131	20230921	180900	51847740	9920	9920	9920	9920	0
132	20230921	180800	51847740	9920	9920	9920	9920	0
133	20230921	180700	51847740	9920	9920	9920	9920	0
134	20230921	180600	51847740	9920	9920	9920	9920	0
135	20230921	180500	51847740	9920	9920	9920	9920	0
136	20230921	180400	51847740	9920	9920	9920	9920	0
137	20230921	180300	51847740	9920	9920	9920	9920	0
138	20230921	180200	51847740	9920	9920	9920	9920	0
139	20230921	180100	51847740	9920	9920	9920	9920	0
140	20230921	180000	51847740	9920	9920	9920	9920	0
141	20230921	175900	51847740	9920	9920	9920	9920	0
142	20230921	175800	51847740	9920	9920	9920	9920	0
143	20230921	175700	51847740	9920	9920	9920	9920	0
144	20230921	175600	51847740	9920	9920	9920	9920	0
145	20230921	175500	51847740	9920	9920	9920	9920	0
146	20230921	175400	51847740	9920	9920	9920	9920	0
147	20230921	175300	51847740	9920	9920	9920	9920	0
148	20230921	175200	51847740	9920	9920	9920	9920	0
149	20230921	175100	51847740	9920	9920	9920	9920	0
150	20230921	175000	51847740	9920	9920	9920	9920	0
151	20230921	174900	51847740	9920	9920	9920	9920	0
152	20230921	174800	51847740	9920	9920	9920	9920	29
153	20230921	174700	51847740	9920	9920	9920	9920	0
154	20230921	174600	51847740	9920	9920	9920	9920	0
155	20230921	174500	51847740	9920	9920	9920	9920	0
156	20230921	174400	51847740	9920	9920	9920	9920	0
157	20230921	174300	51847740	9920	9920	9920	9920	0
158	20230921	174200	51847740	9920	9920	9920	9920	0
159	20230921	174100	51847740	9920	9920	9920	9920	0
160	20230921	174000	51847740	9920	9920	9920	9920	0
161	20230921	173900	51847740	9920	9920	9920	9920	0
162	20230921	173800	51847740	9920	9920	9920	9920	0
163	20230921	173700	51847740	9920	9920	9920	9920	0
164	20230921	173600	51847740	9920	9920	9920	9920	0
165	20230921	173500	51847740	9920	9920	9920	9920	0
166	20230921	173400	51847740	9920	9920	9920	9920	0
167	20230921	173300	51847740	9920	9920	9920	9920	0
168	20230921	173200	51847740	9920	9920	9920	9920	0
169	20230921	173100	51847740	9920	9920	9920	9920	0
170	20230921	173000	51847740	9920	9920	9920	9920	0
171	20230921	172900	51847740	9920	9920	9920	9920	0
172	20230921	172800	51847740	9920	9920	9920	9920	0
173	20230921	172700	51847740	9920	9920	9920	9920	0
174	20230921	172600	51847740	9920	9920	9920	9920	0
175	20230921	172500	51847740	9920	9920	9920	9920	0
176	20230921	172400	51847740	9920	9920	9920	9920	0
177	20230921	172300	51847740	9920	9920	9920	9920	0
178	20230921	172200	51847740	9920	9920	9920	9920	0
179	20230921	172100	51847740	9920	9920	9920	9920	0
180	20230921	172000	51847740	9920	9920	9920	9920	0
181	20230921	171900	51847740	9920	9920	9920	9920	0
182	20230921	171800	51847740	9920	9920	9920	9920	29
183	20230921	171700	51847740	9920	9920	9920	9920	0
184	20230921	171600	51847740	9920	9920	9920	9920	0
185	20230921	171500	51847740	9920	9920	9920	9920	0
186	20230921	171400	51847740	9920	9920	9920	9920	0
187	20230921	171300	51847740	9920	9920	9920	9920	0
188	20230921	171200	51847740	9920	9920	9920	9920	0
189	20230921	171100	51847740	9920	9920	9920	9920	0
190	20230921	171000	51847740	9920	9920	9920	9920	0
191	20230921	170900	51847740	9920	9920	9920	9920	0
192	20230921	170800	51847740	9920	9920	9920	9920	0
193	20230921	170700	51847740	9920	9920	9920	9920	0
194	20230921	170600	51847740	9920	9920	9920	9920	0
195	20230921	170500	51847740	9920	9920	9920	9920	0
196	20230921	170400	51847740	9920	9920	9920	9920	0
197	20230921	170300	51847740	9920	9920	9920	9920	0
198	20230921	170200	51847740	9920	9920	9920	9920	0
199	20230921	170100	51847740	9920	9920	9920	9920	0
200	20230921	170000	51847740	9920	9920	9920	9920	0
201	20230921	165900	51847740	9920	9920	9920	9920	0
202	20230921	165800	51847740	9920	9920	9920	9920	0
203	20230921	165700	51847740	9920	9920	9920	9920	0
204	20230921	165600	51847740	9920	9920	9920	9920	0
205	20230921	165500	51847740	9920	9920	9920	9920	0
206	20230921	165400	51847740	9920	9920	9920	9920	0
207	20230921	165300	51847740	9920	9920	9920	9920	0
208	20230921	165200	51847740	9920	9920	9920	9920	0
209	20230921	165100	51847740	9920	9920	9920	9920	0
210	20230921	165000	51847740	9920	9920	9920	9920	0
211	20230921	164900	51847740	9920	9920	9920	9920	0
212	20230921	164800	51847740	9920	9920	9920	9920	29
213	20230921	164700	51847740	9920	9920	9920	9920	0
214	20230921	164600	51847740	9920	9920	9920	9920	0
215	20230921	164500	51847740	9920	9920	9920	9920	0
216	20230921	164400	51847740	9920	9920	9920	9920	0
217	20230921	164300	51847740	9920	9920	9920	9920	0
218	20230921	164200	51847740	9920	9920	9920	9920	0
219	20230921	164100	51847740	9920	9920	9920	9920	0
220	20230921	164000	51847740	9920	9920	9920	9920	0
221	20230921	163900	51847740	9920	9920	9920	9920	0
222	20230921	163800	51847740	9920	9920	9920	9920	0
223	20230921	163700	51847740	9920	9920	9920	9920	0
224	20230921	163600	51847740	9920	9920	9920	9920	0
225	20230921	163500	51847740	9920	9920	9920	9920	0
226	20230921	163400	51847740	9920	9920	9920	9920	0
227	20230921	163300	51847740	9920	9920	9920	9920	0
228	20230921	163200	51847740	9920	9920	9920	9920	0
229	20230921	163100	51847740	9920	9920	9920	9920	0
230	20230921	163000	51847740	9920	9920	9920	9920	0
231	20230921	162900	51847740	9920	9920	9920	9920	0
232	20230921	162800	51847740	9920	9920	9920	9920	0
233	20230921	162700	51847740	9920	9920	9920	9920	0
234	20230921	162600	51847740	9920	9920	9920	9920	0
235	20230921	162500	51847740	9920	9920	9920	9920	0
236	20230921	162400	51847740	9920	9920	9920	9920	0
237	20230921	162300	51847740	9920	9920	9920	9920	0
238	20230921	162200	51847740	9920	9920	9920	9920	0
239	20230921	162100	51847740	9920	9920	9920	9920	0
240	20230921	162000	51847740	9920	9920	9920	9920	0
241	20230921	161900	51847740	9920	9920	9920	9920	0
242	20230921	161800	51847740	9920	9920	9920	9920	29
243	20230921	161700	51847740	9920	9920	9920	9920	0
244	20230921	161600	51847740	9920	9920	9920	9920	0
245	20230921	161500	51847740	9920	9920	9920	9920	0
246	20230921	161400	51847740	9920	9920	9920	9920	0
247	20230921	161300	51847740	9920	9920	9920	9920	0
248	20230921	161200	51847740	9920	9920	9920	9920	0
249	20230921	161100	51847740	9920	9920	9920	9920	0
250	20230921	161000	51847740	9920	9920	9920	9920	0
251	20230921	160900	51847740	9920	9920	9920	9920	0
252	20230921	160800	51847740	9920	9920	9920	9920	0
253	20230921	160700	51847740	9920	9920	9920	9920	0
254	20230921	160600	51847740	9920	9920	9920	9920	0
255	20230921	160500	51847740	9920	9920	9920	9920	0
256	20230921	160400	51847740	9920	9920	9920	9920	0
257	20230921	160300	51847740	9920	9920	9920	9920	0
258	20230921	160200	51847740	9920	9920	9920	9920	0
259	20230921	160100	51847740	9920	9920	9920	9920	0
260	20230921	160000	51847740	9920	9920	9920	9920	0
261	20230921	155900	51847740	9920	9920	9920	9920	0
262	20230921	155800	51847740	9920	9920	9920	9920	0
263	20230921	155700	51847740	9920	9920	9920	9920	0
264	20230921	155600	51847740	9920	9920	9920	9920	0
265	20230921	155500	51847740	9920	9920	9920	9920	0
266	20230921	155400	51847740	9920	9920	9920	9920	0
267	20230921	155300	51847740	9920	9920	9920	9920	0
268	20230921	155200	51847740	9920	9920	9920	9920	0
269	20230921	155100	51847740	9920	9920	9920	9920	0
270	20230921	155000	51847740	9920	9920	9920	9920	0
271	20230921	154900	51847740	9920	9920	9920	9920	0
272	20230921	154800	51847740	9920	9920	9920	9920	29
273	20230921	154700	51847740	9920	9920	9920	9920	0
274	20230921	154600	51847740	9920	9920	9920	9920	0
275	20230921	154500	51847740	9920	9920	9920	9920	0
276	20230921	154400	51847740	9920	9920	9920	9920	0
277	20230921	154300	51847740	9920	9920	9920	9920	0
278	20230921	154200	51847740	9920	9920	9920	9920	0
279	20230921	154100	51847740	9920	9920	9920	9920	0
280	20230921	154000	51847740	9920	9920	9920	9920	0
281	20230921	153900	51847740	9920	9920	9920	9920	0
282	20230921	153800	51847740	9920	9920	9920	9920	0
283	20230921	153700	51847740	9920	9920	9920	9920	0
284	20230921	153600	51847740	9920	9920	9920	9920	0
285	20230921	153500	51847740	9920	9920	9920	9920	0
286	20230921	153400	51847740	9920	9920	9920	9920	0
287	20230921	153300	51847740	9920	9920	9920	9920	0
288	20230921	153200	51847740	9920	9920	9920	9920	0
289	20230921	153100	51847740	9920	9920	9920	9920	0
290	20230921	153000	51847740	9920	9920	9920	9920	29
291	20230921	152900	51560060	9920	9920	9920	9920	0
292	20230921	152800	51560060	9920	9920	9920	9920	0
293	20230921	152700	51560060	9920	9920	9920	9920	0
294	20230921	152600	51560060	9920	9920	9920	9920	0
295	20230921	152500	51560060	9920	9920	9920	9920	0
296	20230921	152400	51560060	9920	9920	9920	9920	0
297	20230921	152300	51560060	9920	9920	9920	9920	0
298	20230921	152200	51560060	9920	9920	9920	9920	0
299	20230921	152100	51560060	9920	9920	9920	9920	0
300	20230921	152000	51560060	9920	9920	9920	9920	0
301	20230921	151900	51560060	9920	9920	9920	9920	0
302	20230921	151800	51560060	9920	9920	9920	9920	0
303	20230921	151700	51560060	9920	9920	9920	9920	0
304	20230921	151600	51560060	9920	9920	9920	9920	0
305	20230921	151500	51560060	9920	9920	9920	9920	0
306	20230921	151400	51560060	9920	9920	9920	9920	0
307	20230921	151300	51560060	9920	9920	9920	9920	0
308	20230921	151200	51560060	9920	9940	9940	9920	31
309	20230921	151100	51252130	9940	9940	9940	9940	0
310	20230921	151000	51252130	9940	9940	9940	9940	0
311	20230921	150900	51252130	9940	9940	9940	9940	1
312	20230921	150800	51242190	9930	9930	9930	9930	2
313	20230921	150700	51222330	9930	9930	9930	9930	1
314	20230921	150600	51212400	9930	9930	9930	9930	46
315	20230921	150500	50755620	9930	9930	9930	9930	0
316	20230921	150400	50755620	9930	9930	9930	9930	0
317	20230921	150300	50755620	9930	9930	9930	9930	0
318	20230921	150200	50755620	9930	9930	9930	9930	0
319	20230921	150100	50755620	9930	9930	9930	9930	0
320	20230921	150000	50755620	9930	9930	9930	9930	0
321	20230921	145900	50755620	9930	9930	9930	9930	5
322	20230921	145800	50705970	9930	9930	9930	9930	10
323	20230921	145700	50606670	9930	9930	9930	9930	0
324	20230921	145600	50606670	9930	9930	9930	9930	7
325	20230921	145500	50537160	9930	9930	9930	9930	0
326	20230921	145400	50537160	9930	9920	9930	9920	8
327	20230921	145300	50457790	9920	9920	9920	9920	0
328	20230921	145200	50457790	9920	9920	9920	9920	0
329	20230921	145100	50457790	9920	9920	9920	9920	0
330	20230921	145000	50457790	9920	9920	9920	9920	0
331	20230921	144900	50457790	9920	9920	9920	9920	0
332	20230921	144800	50457790	9920	9920	9920	9920	11
333	20230921	144700	50348670	9920	9920	9920	9920	4
334	20230921	144600	50308990	9920	9920	9920	9920	0
335	20230921	144500	50308990	9920	9920	9920	9920	194
336	20230921	144400	48384510	9920	9920	9920	9920	0
337	20230921	144300	48384510	9920	9920	9920	9920	0
338	20230921	144200	48384510	9920	9920	9920	9920	3
339	20230921	144100	48354750	9920	9920	9920	9920	0
340	20230921	144000	48354750	9920	9920	9920	9920	1
341	20230921	143900	48344830	9920	9920	9920	9920	0
342	20230921	143800	48344830	9920	9920	9920	9920	20
343	20230921	143700	48146430	9910	9910	9910	9910	0
344	20230921	143600	48146430	9910	9910	9910	9910	6
345	20230921	143500	48086970	9910	9910	9910	9910	0
346	20230921	143400	48086970	9910	9910	9910	9910	0
347	20230921	143300	48086970	9910	9910	9910	9910	1
348	20230921	143200	48077060	9910	9910	9910	9910	2
349	20230921	143100	48057240	9910	9910	9910	9910	1
350	20230921	143000	48047330	9920	9920	9920	9920	0
351	20230921	142900	48047330	9920	9920	9920	9920	0
352	20230921	142800	48047330	9920	9920	9920	9920	0
353	20230921	142700	48047330	9920	9920	9920	9920	1
354	20230921	142600	48037410	9920	9920	9920	9920	0
355	20230921	142500	48037410	9920	9920	9920	9920	1
356	20230921	142400	48027490	9920	9920	9920	9920	0
357	20230921	142300	48027490	9920	9920	9920	9920	0
358	20230921	142200	48027490	9920	9920	9920	9920	0
359	20230921	142100	48027490	9920	9920	9920	9920	0
360	20230921	142000	48027490	9920	9920	9920	9920	93
361	20230921	141900	47104930	9920	9920	9920	9920	0
362	20230921	141800	47104930	9920	9920	9920	9920	1
363	20230921	141700	47095010	9920	9920	9920	9920	0
364	20230921	141600	47095010	9920	9920	9920	9920	1
365	20230921	141500	47085090	9920	9920	9920	9920	5
366	20230921	141400	47035490	9910	9910	9910	9910	20
367	20230921	141300	46837290	9910	9910	9910	9910	0
368	20230921	141200	46837290	9910	9910	9910	9910	0
369	20230921	141100	46837290	9910	9910	9910	9910	0
370	20230921	141000	46837290	9910	9910	9910	9910	1
371	20230921	140900	46827380	9910	9910	9910	9910	0
372	20230921	140800	46827380	9910	9920	9920	9910	20
373	20230921	140700	46629110	9910	9910	9910	9910	0
374	20230921	140600	46629110	9910	9910	9910	9910	0
375	20230921	140500	46629110	9910	9920	9920	9910	10
376	20230921	140400	46530000	9970	9970	9970	9970	0
377	20230921	140300	46530000	9970	9970	9970	9970	0
378	20230921	140200	46530000	9970	9910	9970	9910	66
379	20230921	140100	45873960	9910	9910	9910	9910	30
380	20230921	140000	45576660	9900	9900	9900	9900	10
381	20230921	135900	45477660	9900	9900	9900	9900	0
382	20230921	135800	45477660	9900	9900	9900	9900	0
383	20230921	135700	45477660	9900	9900	9900	9900	1
384	20230921	135600	45467760	9900	9900	9900	9900	1
385	20230921	135500	45457860	9910	9910	9910	9910	0
386	20230921	135400	45457860	9910	9910	9910	9910	1
387	20230921	135300	45447950	9910	9910	9910	9910	1
388	20230921	135200	45438040	9870	9880	9880	9870	20
389	20230921	135100	45240560	9910	9910	9910	9910	1
390	20230921	135000	45230650	9860	9860	9860	9860	0
391	20230921	134900	45230650	9860	9860	9860	9860	0
392	20230921	134800	45230650	9860	9860	9860	9860	0
393	20230921	134700	45230650	9860	9880	9880	9860	101
394	20230921	134600	44234610	9860	9860	9860	9860	0
395	20230921	134500	44234610	9860	9870	9870	9860	136
396	20230921	134400	42893640	9870	9910	9910	9870	622
397	20230921	134300	36741480	9910	9920	9920	9910	276
398	20230921	134200	34006060	9920	9930	9930	9920	265
399	20230921	134100	31376870	9930	9930	9930	9930	710
400	20230921	134000	24326570	9940	9940	9940	9940	0
401	20230921	133900	24326570	9940	9940	9940	9940	0
402	20230921	133800	24326570	9940	9940	9940	9940	12
403	20230921	133700	24207290	9940	9940	9940	9940	51
404	20230921	133600	23700350	9940	9940	9940	9940	28
405	20230921	133500	23422030	9940	9940	9940	9940	0
406	20230921	133400	23422030	9940	9940	9940	9940	0
407	20230921	133300	23422030	9940	9940	9940	9940	0
408	20230921	133200	23422030	9940	9940	9940	9940	0
409	20230921	133100	23422030	9940	9940	9940	9940	3
410	20230921	133000	23392210	9940	9940	9940	9940	0
411	20230921	132900	23392210	9940	9940	9940	9940	4
412	20230921	132800	23352450	9940	9940	9940	9940	30
413	20230921	132700	23054250	9940	9940	9940	9940	0
414	20230921	132600	23054250	9940	9940	9940	9940	50
415	20230921	132500	22557250	9940	9940	9940	9940	0
416	20230921	132400	22557250	9940	9940	9940	9940	0
417	20230921	132300	22557250	9940	9940	9940	9940	1
418	20230921	132200	22547310	9940	9940	9940	9940	0
419	20230921	132100	22547310	9940	9940	9940	9940	0
420	20230921	132000	22547310	9940	9940	9940	9940	20
421	20230921	131900	22348510	9940	9940	9940	9940	0
422	20230921	131800	22348510	9940	9940	9940	9940	0
423	20230921	131700	22348510	9940	9940	9940	9940	0
424	20230921	131600	22348510	9940	9940	9940	9940	0
425	20230921	131500	22348510	9940	9940	9940	9940	28
426	20230921	131400	22070190	9930	9930	9930	9930	0
427	20230921	131300	22070190	9930	9930	9930	9930	39
428	20230921	131200	21682920	9930	9940	9940	9930	51
429	20230921	131100	21175990	9940	9940	9940	9940	0
430	20230921	131000	21175990	9940	9940	9940	9940	8
431	20230921	130900	21096470	9940	9940	9940	9940	55
432	20230921	130800	20549770	9940	9940	9940	9940	105
433	20230921	130700	19506070	9940	9940	9940	9940	116
434	20230921	130600	18353030	9950	9950	9950	9950	0
435	20230921	130500	18353030	9950	9950	9950	9950	0
436	20230921	130400	18353030	9950	9950	9950	9950	0
437	20230921	130300	18353030	9950	9950	9950	9950	0
438	20230921	130200	18353030	9950	9950	9950	9950	0
439	20230921	130100	18353030	9950	9950	9950	9950	0
440	20230921	130000	18353030	9950	9950	9950	9950	6
441	20230921	125900	18293330	9950	9950	9950	9950	0
442	20230921	125800	18293330	9950	9950	9950	9950	4
443	20230921	125700	18253530	9950	9950	9950	9950	0
444	20230921	125600	18253530	9950	9950	9950	9950	0
445	20230921	125500	18253530	9950	9950	9950	9950	61
446	20230921	125400	17646580	9950	9950	9950	9950	0
447	20230921	125300	17646580	9950	9950	9950	9950	0
448	20230921	125200	17646580	9950	9950	9950	9950	0
449	20230921	125100	17646580	9950	9950	9950	9950	0
450	20230921	125000	17646580	9950	9950	9950	9950	3
451	20230921	124900	17616730	9950	9950	9950	9950	0
452	20230921	124800	17616730	9950	9950	9950	9950	0
453	20230921	124700	17616730	9950	9950	9950	9950	0
454	20230921	124600	17616730	9950	9950	9950	9950	2
455	20230921	124500	17596830	9940	9940	9940	9940	0
456	20230921	124400	17596830	9940	9940	9940	9940	19
457	20230921	124300	17407970	9940	9940	9940	9940	0
458	20230921	124200	17407970	9940	9940	9940	9940	3
459	20230921	124100	17378150	9940	9940	9940	9940	0
460	20230921	124000	17378150	9940	9940	9940	9940	10
461	20230921	123900	17278750	9940	9940	9940	9940	0
462	20230921	123800	17278750	9940	9940	9940	9940	10
463	20230921	123700	17179350	9940	9940	9940	9940	0
464	20230921	123600	17179350	9940	9940	9940	9940	0
465	20230921	123500	17179350	9940	9940	9940	9940	0
466	20230921	123400	17179350	9940	9940	9940	9940	0
467	20230921	123300	17179350	9940	9940	9940	9940	2
468	20230921	123200	17159470	9940	9940	9940	9940	0
469	20230921	123100	17159470	9940	9940	9940	9940	1
470	20230921	123000	17149530	9940	9940	9940	9940	0
471	20230921	122900	17149530	9940	9940	9940	9940	0
472	20230921	122800	17149530	9940	9940	9940	9940	0
473	20230921	122700	17149530	9940	9940	9940	9940	93
474	20230921	122600	16225110	9940	9940	9940	9940	0
475	20230921	122500	16225110	9940	9940	9940	9940	0
476	20230921	122400	16225110	9940	9940	9940	9940	0
477	20230921	122300	16225110	9940	9940	9940	9940	0
478	20230921	122200	16225110	9940	9940	9940	9940	0
479	20230921	122100	16225110	9940	9940	9940	9940	90
480	20230921	122000	15330510	9950	9950	9950	9950	0
481	20230921	121900	15330510	9950	9950	9950	9950	2
482	20230921	121800	15310610	9950	9950	9950	9950	0
483	20230921	121700	15310610	9950	9950	9950	9950	2
484	20230921	121600	15290710	9950	9950	9950	9950	0
485	20230921	121500	15290710	9950	9950	9950	9950	0
486	20230921	121400	15290710	9950	9950	9950	9950	165
487	20230921	121300	13648960	9960	9960	9960	9960	0
488	20230921	121200	13648960	9960	9960	9960	9960	0
489	20230921	121100	13648960	9960	9960	9960	9960	0
490	20230921	121000	13648960	9960	9960	9960	9960	0
491	20230921	120900	13648960	9960	9960	9960	9960	0
492	20230921	120800	13648960	9960	9960	9960	9960	0
493	20230921	120700	13648960	9960	9960	9960	9960	0
494	20230921	120600	13648960	9960	9960	9960	9960	0
495	20230921	120500	13648960	9960	9960	9960	9960	11
496	20230921	120400	13539400	9970	9970	9970	9970	0
497	20230921	120300	13539400	9970	9970	9970	9970	0
498	20230921	120200	13539400	9970	9970	9970	9970	0
499	20230921	120100	13539400	9970	9970	9970	9970	0
500	20230921	120000	13539400	9970	9970	9970	9970	0
501	20230921	115900	13539400	9970	9970	9970	9970	0
502	20230921	115800	13539400	9970	9970	9970	9970	0
503	20230921	115700	13539400	9970	9970	9970	9970	0
504	20230921	115600	13539400	9970	9970	9970	9970	0
505	20230921	115500	13539400	9970	9970	9970	9970	1
506	20230921	115400	13529430	9950	9950	9950	9950	1
507	20230921	115300	13519480	9960	9960	9960	9960	0
508	20230921	115200	13519480	9960	9960	9960	9960	6
509	20230921	115100	13459720	9960	9960	9960	9960	0
510	20230921	115000	13459720	9960	9960	9960	9960	0
511	20230921	114900	13459720	9960	9960	9960	9960	0
512	20230921	114800	13459720	9960	9960	9960	9960	66
513	20230921	114700	12802360	9960	9960	9960	9960	1
514	20230921	114600	12792400	9960	9960	9960	9960	0
515	20230921	114500	12792400	9960	9960	9960	9960	0
516	20230921	114400	12792400	9960	9960	9960	9960	2
517	20230921	114300	12772480	9960	9960	9960	9960	0
518	20230921	114200	12772480	9960	9960	9960	9960	0
519	20230921	114100	12772480	9960	9960	9960	9960	3
520	20230921	114000	12742600	9960	9960	9960	9960	2
521	20230921	113900	12722680	9950	9960	9960	9950	125
522	20230921	113800	11478730	9950	9950	9950	9950	0
523	20230921	113700	11478730	9950	9950	9950	9950	0
524	20230921	113600	11478730	9950	9950	9950	9950	0
525	20230921	113500	11478730	9950	9950	9950	9950	0
526	20230921	113400	11478730	9950	9950	9950	9950	0
527	20230921	113300	11478730	9950	9950	9950	9950	90
528	20230921	113200	10583230	9960	9960	9960	9960	1
529	20230921	113100	10573270	9960	9960	9960	9960	0
530	20230921	113000	10573270	9960	9960	9960	9960	0
531	20230921	112900	10573270	9960	9960	9960	9960	0
532	20230921	112800	10573270	9960	9960	9960	9960	1
533	20230921	112700	10563310	9960	9960	9960	9960	222
534	20230921	112600	8352190	9970	9970	9970	9970	0
535	20230921	112500	8352190	9970	9970	9970	9970	0
536	20230921	112400	8352190	9970	9970	9970	9970	0
537	20230921	112300	8352190	9970	9970	9970	9970	0
538	20230921	112200	8352190	9970	9970	9970	9970	185
539	20230921	112100	6507740	9980	9980	9980	9980	0
540	20230921	112000	6507740	9980	9980	9980	9980	0
541	20230921	111900	6507740	9980	9980	9980	9980	0
542	20230921	111800	6507740	9980	9980	9980	9980	0
543	20230921	111700	6507740	9980	9980	9980	9980	0
544	20230921	111600	6507740	9980	9980	9980	9980	1
545	20230921	111500	6497760	9980	9980	9980	9980	0
546	20230921	111400	6497760	9980	9980	9980	9980	0
547	20230921	111300	6497760	9980	9980	9980	9980	0
548	20230921	111200	6497760	9980	9980	9980	9980	0
549	20230921	111100	6497760	9980	9980	9980	9980	2
550	20230921	111000	6477800	9990	9990	9990	9990	0
551	20230921	110900	6477800	9990	9990	9990	9990	0
552	20230921	110800	6477800	9990	9990	9990	9990	0
553	20230921	110700	6477800	9990	9990	9990	9990	0
554	20230921	110600	6477800	9990	9990	9990	9990	0
555	20230921	110500	6477800	9990	9990	9990	9990	0
556	20230921	110400	6477800	9990	9990	9990	9990	1
557	20230921	110300	6467810	9990	9990	9990	9990	2
558	20230921	110200	6447830	9970	9970	9970	9970	0
559	20230921	110100	6447830	9970	9970	9970	9970	0
560	20230921	110000	6447830	9970	9970	9970	9970	0
561	20230921	105900	6447830	9970	9970	9970	9970	0
562	20230921	105800	6447830	9970	9970	9970	9970	0
563	20230921	105700	6447830	9970	9970	9970	9970	0
564	20230921	105600	6447830	9970	9980	9980	9970	27
565	20230921	105500	6178540	9980	9980	9980	9980	0
566	20230921	105400	6178540	9980	9980	9980	9980	0
567	20230921	105300	6178540	9980	9980	9980	9980	0
568	20230921	105200	6178540	9980	9980	9980	9980	0
569	20230921	105100	6178540	9980	9980	9980	9980	0
570	20230921	105000	6178540	9980	9980	9980	9980	0
571	20230921	104900	6178540	9980	9980	9980	9980	10
572	20230921	104800	6078740	9980	9980	9980	9980	0
573	20230921	104700	6078740	9980	9980	9980	9980	10
574	20230921	104600	5978940	9970	9970	9970	9970	0
575	20230921	104500	5978940	9970	9970	9970	9970	0
576	20230921	104400	5978940	9970	9970	9970	9970	0
577	20230921	104300	5978940	9970	9970	9970	9970	0
578	20230921	104200	5978940	9970	9970	9970	9970	1
579	20230921	104100	5968970	9970	9970	9970	9970	0
580	20230921	104000	5968970	9970	9960	9970	9960	2
581	20230921	103900	5949040	9960	9960	9960	9960	0
582	20230921	103800	5949040	9960	9960	9960	9960	0
583	20230921	103700	5949040	9960	9970	9970	9960	100
584	20230921	103600	4952770	9980	9980	9980	9980	0
585	20230921	103500	4952770	9980	9980	9980	9980	87
586	20230921	103400	4084510	9970	9970	9970	9970	0
587	20230921	103300	4084510	9970	9970	9970	9970	0
588	20230921	103200	4084510	9970	9970	9970	9970	0
589	20230921	103100	4084510	9970	9970	9970	9970	0
590	20230921	103000	4084510	9970	9970	9970	9970	0
591	20230921	102900	4084510	9970	9980	9980	9970	28
592	20230921	102800	3805080	9980	9980	9980	9980	4
593	20230921	102700	3765160	9980	9980	9980	9980	1
594	20230921	102600	3755180	10000	10000	10000	10000	0
595	20230921	102500	3755180	10000	10000	10000	10000	0
596	20230921	102400	3755180	10000	10000	10000	10000	0
597	20230921	102300	3755180	10000	10000	10000	10000	0
598	20230921	102200	3755180	10000	10000	10000	10000	0
599	20230921	102100	3755180	10000	10000	10000	10000	10
600	20230921	102000	3655180	10000	10000	10000	10000	0
601	20230921	101900	3655180	10000	10000	10000	10000	0
602	20230921	101800	3655180	10000	10000	10000	10000	0
603	20230921	101700	3655180	10000	10000	10000	10000	0
604	20230921	101600	3655180	10000	10000	10000	10000	0
605	20230921	101500	3655180	10000	9990	10000	9990	16
606	20230921	101400	3495240	10000	10000	10000	10000	0
607	20230921	101300	3495240	10000	10000	10000	10000	0
608	20230921	101200	3495240	10000	10000	10000	10000	0
609	20230921	101100	3495240	10000	10000	10000	10000	0
610	20230921	101000	3495240	10000	10000	10000	10000	0
611	20230921	100900	3495240	10000	10000	10000	10000	0
612	20230921	100800	3495240	10000	10000	10000	10000	0
613	20230921	100700	3495240	10000	9990	10000	9990	10
614	20230921	100600	3395270	10000	10000	10000	10000	0
615	20230921	100500	3395270	10000	10000	10000	10000	0
616	20230921	100400	3395270	10000	10000	10000	10000	0
617	20230921	100300	3395270	10000	10000	10000	10000	0
618	20230921	100200	3395270	10000	10000	10000	10000	0
619	20230921	100100	3395270	10000	10000	10000	10000	0
620	20230921	100000	3395270	10000	10000	10000	10000	0
621	20230921	095900	3395270	10000	10000	10000	10000	0
622	20230921	095800	3395270	10000	10000	10000	10000	0
623	20230921	095700	3395270	10000	10000	10000	10000	0
624	20230921	095600	3395270	10000	10000	10000	10000	0
625	20230921	095500	3395270	10000	10000	10000	10000	0
626	20230921	095400	3395270	10000	10000	10000	10000	0
627	20230921	095300	3395270	10000	10000	10000	10000	0
628	20230921	095200	3395270	10000	10000	10000	10000	0
629	20230921	095100	3395270	10000	10000	10000	10000	13
630	20230921	095000	3265270	10000	10000	10000	10000	0
631	20230921	094900	3265270	10000	10000	10000	10000	20
632	20230921	094800	3065270	10000	10000	10000	10000	0
633	20230921	094700	3065270	10000	10000	10000	10000	4
634	20230921	094600	3025270	10000	10000	10000	10000	0
635	20230921	094500	3025270	10000	10000	10000	10000	0
636	20230921	094400	3025270	10000	10000	10000	10000	0
637	20230921	094300	3025270	10000	10000	10000	10000	0
638	20230921	094200	3025270	10000	10000	10000	10000	2
639	20230921	094100	3005270	10000	10000	10000	10000	0
640	20230921	094000	3005270	10000	10000	10000	10000	0
641	20230921	093900	3005270	10000	10000	10000	10000	0
642	20230921	093800	3005270	10000	10000	10000	10000	5
643	20230921	093700	2955270	10000	10000	10000	10000	1
644	20230921	093600	2945270	10000	10000	10000	10000	1
645	20230921	093500	2935270	10000	10000	10000	10000	1
646	20230921	093400	2925270	10000	10000	10000	10000	2
647	20230921	093300	2905270	10000	10000	10000	10000	5
648	20230921	093200	2855270	10000	10000	10000	10000	0
649	20230921	093100	2855270	10000	10000	10000	10000	7
650	20230921	093000	2785270	9970	9970	9970	9970	0
651	20230921	092900	2785270	9970	9970	9970	9970	0
652	20230921	092800	2785270	9970	9970	9970	9970	34
653	20230921	092700	2446290	9960	9960	9960	9960	0
654	20230921	092600	2446290	9960	10000	10000	9960	125
655	20230921	092500	1200880	10000	10000	10000	10000	5
656	20230921	092400	1150880	10000	10000	10000	10000	0
657	20230921	092300	1150880	10000	10000	10000	10000	0
658	20230921	092200	1150880	10000	10000	10000	10000	0
659	20230921	092100	1150880	10000	10000	10000	10000	0
660	20230921	092000	1150880	10000	10000	10000	10000	0
661	20230921	091900	1150880	10000	10000	10000	10000	0
662	20230921	091800	1150880	10000	10000	10000	10000	0
663	20230921	091700	1150880	10000	10000	10000	10000	0
664	20230921	091600	1150880	10000	10000	10000	10000	0
665	20230921	091500	1150880	10000	10000	10000	10000	35
666	20230921	091400	800880	10000	10000	10000	10000	0
667	20230921	091300	800880	10000	10000	10000	10000	0
668	20230921	091200	800880	10000	10000	10000	10000	0
669	20230921	091100	800880	10000	10000	10000	10000	0
670	20230921	091000	800880	10000	10000	10000	10000	10
671	20230921	090900	700880	10000	10000	10000	10000	11
672	20230921	090800	590880	10020	10020	10020	10020	0
673	20230921	090700	590880	10020	10020	10020	10020	0
674	20230921	090600	590880	10020	10020	10020	10020	0
675	20230921	090500	590880	10020	10020	10020	10020	3
676	20230921	090400	560820	10020	10020	10020	10020	1
677	20230921	090300	550800	10020	10020	10020	10020	0
678	20230921	090200	550800	10020	9990	10020	9990	49
679	20230921	090100	59880	9980	9980	9980	9980	0
680	20230921	090000	59880	9980	9980	9980	9980	6