KissMeData/020400/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	185900	248656770	10010	10010	10010	10010	273
3	20230906	185800	248656770	10010	10010	10010	10010	0
4	20230906	185700	248656770	10010	10010	10010	10010	0
5	20230906	185600	248656770	10010	10010	10010	10010	0
6	20230906	185500	248656770	10010	10010	10010	10010	0
7	20230906	185400	248656770	10010	10010	10010	10010	0
8	20230906	185300	248656770	10010	10010	10010	10010	0
9	20230906	185200	248656770	10010	10010	10010	10010	0
10	20230906	185100	248656770	10010	10010	10010	10010	0
11	20230906	185000	248656770	10010	10010	10010	10010	0
12	20230906	184900	248656770	10010	10010	10010	10010	0
13	20230906	184800	248656770	10010	10010	10010	10010	0
14	20230906	184700	248656770	10010	10010	10010	10010	0
15	20230906	184600	248656770	10010	10010	10010	10010	0
16	20230906	184500	248656770	10010	10010	10010	10010	0
17	20230906	184400	248656770	10010	10010	10010	10010	0
18	20230906	184300	248656770	10010	10010	10010	10010	0
19	20230906	184200	248656770	10010	10010	10010	10010	0
20	20230906	184100	248656770	10010	10010	10010	10010	0
21	20230906	184000	248656770	10010	10010	10010	10010	0
22	20230906	183900	248656770	10010	10010	10010	10010	0
23	20230906	183800	248656770	10010	10010	10010	10010	0
24	20230906	183700	248656770	10010	10010	10010	10010	0
25	20230906	183600	248656770	10010	10010	10010	10010	0
26	20230906	183500	248656770	10010	10010	10010	10010	0
27	20230906	183400	248656770	10010	10010	10010	10010	0
28	20230906	183300	248656770	10010	10010	10010	10010	0
29	20230906	183200	248656770	10010	10010	10010	10010	0
30	20230906	183100	248656770	10010	10010	10010	10010	0
31	20230906	183000	248656770	10010	10010	10010	10010	0
32	20230906	182900	248656770	10010	10010	10010	10010	273
33	20230906	182800	248656770	10010	10010	10010	10010	0
34	20230906	182700	248656770	10010	10010	10010	10010	0
35	20230906	182600	248656770	10010	10010	10010	10010	0
36	20230906	182500	248656770	10010	10010	10010	10010	0
37	20230906	182400	248656770	10010	10010	10010	10010	0
38	20230906	182300	248656770	10010	10010	10010	10010	0
39	20230906	182200	248656770	10010	10010	10010	10010	0
40	20230906	182100	248656770	10010	10010	10010	10010	0
41	20230906	182000	248656770	10010	10010	10010	10010	0
42	20230906	181900	248656770	10010	10010	10010	10010	0
43	20230906	181800	248656770	10010	10010	10010	10010	0
44	20230906	181700	248656770	10010	10010	10010	10010	0
45	20230906	181600	248656770	10010	10010	10010	10010	0
46	20230906	181500	248656770	10010	10010	10010	10010	0
47	20230906	181400	248656770	10010	10010	10010	10010	0
48	20230906	181300	248656770	10010	10010	10010	10010	0
49	20230906	181200	248656770	10010	10010	10010	10010	0
50	20230906	181100	248656770	10010	10010	10010	10010	0
51	20230906	181000	248656770	10010	10010	10010	10010	0
52	20230906	180900	248656770	10010	10010	10010	10010	0
53	20230906	180800	248656770	10010	10010	10010	10010	0
54	20230906	180700	248656770	10010	10010	10010	10010	0
55	20230906	180600	248656770	10010	10010	10010	10010	0
56	20230906	180500	248656770	10010	10010	10010	10010	0
57	20230906	180400	248656770	10010	10010	10010	10010	0
58	20230906	180300	248656770	10010	10010	10010	10010	0
59	20230906	180200	248656770	10010	10010	10010	10010	0
60	20230906	180100	248656770	10010	10010	10010	10010	0
61	20230906	180000	248656770	10010	10010	10010	10010	0
62	20230906	175900	248656770	10010	10010	10010	10010	273
63	20230906	175800	248656770	10010	10010	10010	10010	0
64	20230906	175700	248656770	10010	10010	10010	10010	0
65	20230906	175600	248656770	10010	10010	10010	10010	0
66	20230906	175500	248656770	10010	10010	10010	10010	0
67	20230906	175400	248656770	10010	10010	10010	10010	0
68	20230906	175300	248656770	10010	10010	10010	10010	0
69	20230906	175200	248656770	10010	10010	10010	10010	0
70	20230906	175100	248656770	10010	10010	10010	10010	0
71	20230906	175000	248656770	10010	10010	10010	10010	0
72	20230906	174900	248656770	10010	10010	10010	10010	0
73	20230906	174800	248656770	10010	10010	10010	10010	0
74	20230906	174700	248656770	10010	10010	10010	10010	0
75	20230906	174600	248656770	10010	10010	10010	10010	0
76	20230906	174500	248656770	10010	10010	10010	10010	0
77	20230906	174400	248656770	10010	10010	10010	10010	0
78	20230906	174300	248656770	10010	10010	10010	10010	0
79	20230906	174200	248656770	10010	10010	10010	10010	0
80	20230906	174100	248656770	10010	10010	10010	10010	0
81	20230906	174000	248656770	10010	10010	10010	10010	0
82	20230906	173900	248656770	10010	10010	10010	10010	0
83	20230906	173800	248656770	10010	10010	10010	10010	0
84	20230906	173700	248656770	10010	10010	10010	10010	0
85	20230906	173600	248656770	10010	10010	10010	10010	0
86	20230906	173500	248656770	10010	10010	10010	10010	0
87	20230906	173400	248656770	10010	10010	10010	10010	0
88	20230906	173300	248656770	10010	10010	10010	10010	0
89	20230906	173200	248656770	10010	10010	10010	10010	0
90	20230906	173100	248656770	10010	10010	10010	10010	0
91	20230906	173000	248656770	10010	10010	10010	10010	0
92	20230906	172900	248656770	10010	10010	10010	10010	273
93	20230906	172800	248656770	10010	10010	10010	10010	0
94	20230906	172700	248656770	10010	10010	10010	10010	0
95	20230906	172600	248656770	10010	10010	10010	10010	0
96	20230906	172500	248656770	10010	10010	10010	10010	0
97	20230906	172400	248656770	10010	10010	10010	10010	0
98	20230906	172300	248656770	10010	10010	10010	10010	0
99	20230906	172200	248656770	10010	10010	10010	10010	0
100	20230906	172100	248656770	10010	10010	10010	10010	0
101	20230906	172000	248656770	10010	10010	10010	10010	0
102	20230906	171900	248656770	10010	10010	10010	10010	0
103	20230906	171800	248656770	10010	10010	10010	10010	0
104	20230906	171700	248656770	10010	10010	10010	10010	0
105	20230906	171600	248656770	10010	10010	10010	10010	0
106	20230906	171500	248656770	10010	10010	10010	10010	0
107	20230906	171400	248656770	10010	10010	10010	10010	0
108	20230906	171300	248656770	10010	10010	10010	10010	0
109	20230906	171200	248656770	10010	10010	10010	10010	0
110	20230906	171100	248656770	10010	10010	10010	10010	0
111	20230906	171000	248656770	10010	10010	10010	10010	0
112	20230906	170900	248656770	10010	10010	10010	10010	0
113	20230906	170800	248656770	10010	10010	10010	10010	0
114	20230906	170700	248656770	10010	10010	10010	10010	0
115	20230906	170600	248656770	10010	10010	10010	10010	0
116	20230906	170500	248656770	10010	10010	10010	10010	0
117	20230906	170400	248656770	10010	10010	10010	10010	0
118	20230906	170300	248656770	10010	10010	10010	10010	0
119	20230906	170200	248656770	10010	10010	10010	10010	0
120	20230906	170100	248656770	10010	10010	10010	10010	0
121	20230906	170000	248656770	10010	10010	10010	10010	0
122	20230906	165900	248656770	10010	10010	10010	10010	273
123	20230906	165800	248656770	10010	10010	10010	10010	0
124	20230906	165700	248656770	10010	10010	10010	10010	0
125	20230906	165600	248656770	10010	10010	10010	10010	0
126	20230906	165500	248656770	10010	10010	10010	10010	0
127	20230906	165400	248656770	10010	10010	10010	10010	0
128	20230906	165300	248656770	10010	10010	10010	10010	0
129	20230906	165200	248656770	10010	10010	10010	10010	0
130	20230906	165100	248656770	10010	10010	10010	10010	0
131	20230906	165000	248656770	10010	10010	10010	10010	0
132	20230906	164900	248656770	10010	10010	10010	10010	0
133	20230906	164800	248656770	10010	10010	10010	10010	0
134	20230906	164700	248656770	10010	10010	10010	10010	0
135	20230906	164600	248656770	10010	10010	10010	10010	0
136	20230906	164500	248656770	10010	10010	10010	10010	0
137	20230906	164400	248656770	10010	10010	10010	10010	0
138	20230906	164300	248656770	10010	10010	10010	10010	0
139	20230906	164200	248656770	10010	10010	10010	10010	0
140	20230906	164100	248656770	10010	10010	10010	10010	0
141	20230906	164000	248656770	10010	10010	10010	10010	0
142	20230906	163900	248656770	10010	10010	10010	10010	0
143	20230906	163800	248656770	10010	10010	10010	10010	0
144	20230906	163700	248656770	10010	10010	10010	10010	0
145	20230906	163600	248656770	10010	10010	10010	10010	0
146	20230906	163500	248656770	10010	10010	10010	10010	0
147	20230906	163400	248656770	10010	10010	10010	10010	0
148	20230906	163300	248656770	10010	10010	10010	10010	0
149	20230906	163200	248656770	10010	10010	10010	10010	0
150	20230906	163100	248656770	10010	10010	10010	10010	0
151	20230906	163000	248656770	10010	10010	10010	10010	0
152	20230906	162900	248656770	10010	10010	10010	10010	273
153	20230906	162800	248656770	10010	10010	10010	10010	0
154	20230906	162700	248656770	10010	10010	10010	10010	0
155	20230906	162600	248656770	10010	10010	10010	10010	0
156	20230906	162500	248656770	10010	10010	10010	10010	0
157	20230906	162400	248656770	10010	10010	10010	10010	0
158	20230906	162300	248656770	10010	10010	10010	10010	0
159	20230906	162200	248656770	10010	10010	10010	10010	0
160	20230906	162100	248656770	10010	10010	10010	10010	0
161	20230906	162000	248656770	10010	10010	10010	10010	0
162	20230906	161900	248656770	10010	10010	10010	10010	0
163	20230906	161800	248656770	10010	10010	10010	10010	0
164	20230906	161700	248656770	10010	10010	10010	10010	0
165	20230906	161600	248656770	10010	10010	10010	10010	0
166	20230906	161500	248656770	10010	10010	10010	10010	0
167	20230906	161400	248656770	10010	10010	10010	10010	0
168	20230906	161300	248656770	10010	10010	10010	10010	0
169	20230906	161200	248656770	10010	10010	10010	10010	0
170	20230906	161100	248656770	10010	10010	10010	10010	0
171	20230906	161000	248656770	10010	10010	10010	10010	0
172	20230906	160900	248656770	10010	10010	10010	10010	0
173	20230906	160800	248656770	10010	10010	10010	10010	0
174	20230906	160700	248656770	10010	10010	10010	10010	0
175	20230906	160600	248656770	10010	10010	10010	10010	0
176	20230906	160500	248656770	10010	10010	10010	10010	0
177	20230906	160400	248656770	10010	10010	10010	10010	0
178	20230906	160300	248656770	10010	10010	10010	10010	0
179	20230906	160200	248656770	10010	10010	10010	10010	0
180	20230906	160100	248656770	10010	10010	10010	10010	0
181	20230906	160000	248656770	10010	10010	10010	10010	0
182	20230906	155900	248656770	10010	10010	10010	10010	273
183	20230906	155800	248656770	10010	10010	10010	10010	0
184	20230906	155700	248656770	10010	10010	10010	10010	0
185	20230906	155600	248656770	10010	10010	10010	10010	0
186	20230906	155500	248656770	10010	10010	10010	10010	0
187	20230906	155400	248656770	10010	10010	10010	10010	0
188	20230906	155300	248656770	10010	10010	10010	10010	0
189	20230906	155200	248656770	10010	10010	10010	10010	0
190	20230906	155100	248656770	10010	10010	10010	10010	0
191	20230906	155000	248656770	10010	10010	10010	10010	0
192	20230906	154900	248656770	10010	10010	10010	10010	0
193	20230906	154800	248656770	10010	10010	10010	10010	0
194	20230906	154700	248656770	10010	10010	10010	10010	0
195	20230906	154600	248656770	10010	10010	10010	10010	0
196	20230906	154500	248656770	10010	10010	10010	10010	0
197	20230906	154400	248656770	10010	10010	10010	10010	0
198	20230906	154300	248656770	10010	10010	10010	10010	0
199	20230906	154200	248656770	10010	10010	10010	10010	0
200	20230906	154100	248656770	10010	10010	10010	10010	0
201	20230906	154000	248656770	10010	10010	10010	10010	0
202	20230906	153900	248656770	10010	10010	10010	10010	0
203	20230906	153800	248656770	10010	10010	10010	10010	0
204	20230906	153700	248656770	10010	10010	10010	10010	0
205	20230906	153600	248656770	10010	10010	10010	10010	0
206	20230906	153500	248656770	10010	10010	10010	10010	0
207	20230906	153400	248656770	10010	10010	10010	10010	0
208	20230906	153300	248656770	10010	10010	10010	10010	0
209	20230906	153200	248656770	10010	10010	10010	10010	0
210	20230906	153100	248656770	10010	10010	10010	10010	0
211	20230906	153000	248656770	10010	10010	10010	10010	273
212	20230906	152900	245924040	10000	10000	10000	10000	0
213	20230906	152800	245924040	10000	10000	10000	10000	0
214	20230906	152700	245924040	10000	10000	10000	10000	0
215	20230906	152600	245924040	10000	10000	10000	10000	0
216	20230906	152500	245924040	10000	10000	10000	10000	0
217	20230906	152400	245924040	10000	10000	10000	10000	0
218	20230906	152300	245924040	10000	10000	10000	10000	0
219	20230906	152200	245924040	10000	10000	10000	10000	0
220	20230906	152100	245924040	10000	10000	10000	10000	0
221	20230906	152000	245924040	10000	10000	10000	10000	0
222	20230906	151900	245924040	10000	10000	10000	10000	0
223	20230906	151800	245924040	10000	9980	10000	9980	192
224	20230906	151700	244006060	9980	9980	9980	9980	0
225	20230906	151600	244006060	9980	9980	9980	9980	0
226	20230906	151500	244006060	9980	9980	9980	9980	0
227	20230906	151400	244006060	9980	9980	9980	9980	10
228	20230906	151300	243906260	9990	9990	9990	9990	0
229	20230906	151200	243906260	9990	9990	9990	9990	0
230	20230906	151100	243906260	9990	9990	9990	9990	0
231	20230906	151000	243906260	9990	9990	9990	9990	0
232	20230906	150900	243906260	9990	9990	9990	9990	0
233	20230906	150800	243906260	9990	9930	9990	9930	139
234	20230906	150700	242522720	9930	9930	9930	9930	6
235	20230906	150600	242463140	9940	9930	9940	9930	264
236	20230906	150500	239841610	9940	9940	9940	9940	0
237	20230906	150400	239841610	9940	9940	9940	9940	3
238	20230906	150300	239811790	9930	9930	9930	9930	4
239	20230906	150200	239772070	9940	9930	9940	9930	13
240	20230906	150100	239642970	9930	9930	9930	9930	2
241	20230906	150000	239623110	9930	9930	9930	9930	34
242	20230906	145900	239285490	9930	9930	9930	9930	1
243	20230906	145800	239275560	9930	9930	9930	9930	19
244	20230906	145700	239086890	9930	9930	9930	9930	18
245	20230906	145600	238908150	9930	9940	9940	9930	507
246	20230906	145500	233873330	9940	9940	9940	9940	0
247	20230906	145400	233873330	9940	9940	9940	9940	0
248	20230906	145300	233873330	9940	9940	9940	9940	4
249	20230906	145200	233833570	9940	9940	9940	9940	31
250	20230906	145100	233525430	9950	9940	9950	9940	16
251	20230906	145000	233366290	9940	9940	9940	9940	166
252	20230906	144900	231716250	9950	9950	9950	9950	0
253	20230906	144800	231716250	9950	9950	9950	9950	0
254	20230906	144700	231716250	9950	9950	9950	9950	1
255	20230906	144600	231706300	9950	9950	9950	9950	11
256	20230906	144500	231596850	9950	9950	9950	9950	0
257	20230906	144400	231596850	9950	9950	9950	9950	0
258	20230906	144300	231596850	9950	9950	9950	9950	1
259	20230906	144200	231586900	9950	9950	9950	9950	26
260	20230906	144100	231328200	9940	9940	9940	9940	11
261	20230906	144000	231218860	9930	9930	9930	9930	0
262	20230906	143900	231218860	9930	9930	9930	9930	300
263	20230906	143800	228239860	10000	10000	10000	10000	0
264	20230906	143700	228239860	10000	10000	10000	10000	0
265	20230906	143600	228239860	10000	10000	10000	10000	0
266	20230906	143500	228239860	10000	9990	10000	9990	139
267	20230906	143400	226850130	10000	10000	10000	10000	0
268	20230906	143300	226850130	10000	10000	10000	10000	0
269	20230906	143200	226850130	10000	9950	10000	9950	259
270	20230906	143100	224266330	9940	9940	9940	9940	0
271	20230906	143000	224266330	9940	9940	9940	9940	2
272	20230906	142900	224246450	9940	9940	9940	9940	17
273	20230906	142800	224077470	9930	9930	9930	9930	1
274	20230906	142700	224067540	9930	9930	9930	9930	3
275	20230906	142600	224037750	9930	9940	9940	9930	91
276	20230906	142500	223133240	9930	9930	9930	9930	0
277	20230906	142400	223133240	9930	9930	9930	9930	0
278	20230906	142300	223133240	9930	9930	9930	9930	0
279	20230906	142200	223133240	9930	9930	9930	9930	0
280	20230906	142100	223133240	9930	9930	9930	9930	0
281	20230906	142000	223133240	9930	9930	9930	9930	0
282	20230906	141900	223133240	9930	9930	9930	9930	19
283	20230906	141800	222944570	9930	9930	9930	9930	0
284	20230906	141700	222944570	9930	9940	9940	9930	63
285	20230906	141600	222318370	9940	9940	9940	9940	0
286	20230906	141500	222318370	9940	9940	9940	9940	0
287	20230906	141400	222318370	9940	9940	9940	9940	0
288	20230906	141300	222318370	9940	9940	9940	9940	103
289	20230906	141200	221294550	9940	9940	9950	9940	30
290	20230906	141100	220996230	9940	9930	9940	9930	24
291	20230906	141000	220757720	9930	9930	9930	9930	0
292	20230906	140900	220757720	9930	9930	9930	9930	2
293	20230906	140800	220737860	9930	9930	9930	9930	0
294	20230906	140700	220737860	9930	9940	9940	9930	54
295	20230906	140600	220201610	9940	9940	9940	9940	0
296	20230906	140500	220201610	9940	9940	9940	9940	0
297	20230906	140400	220201610	9940	9940	9940	9940	0
298	20230906	140300	220201610	9940	9940	9940	9940	2
299	20230906	140200	220181730	9940	9940	9940	9940	22
300	20230906	140100	219963050	9930	9930	9930	9930	0
301	20230906	140000	219963050	9930	9940	9940	9930	4
302	20230906	135900	219923300	9940	9940	9940	9940	0
303	20230906	135800	219923300	9940	9940	9940	9940	0
304	20230906	135700	219923300	9940	9940	9940	9940	0
305	20230906	135600	219923300	9940	9930	9940	9930	4
306	20230906	135500	219883560	9920	9920	9920	9920	1
307	20230906	135400	219873640	9930	9930	9930	9930	37
308	20230906	135300	219506230	9920	9920	9920	9920	0
309	20230906	135200	219506230	9920	9920	9920	9920	0
310	20230906	135100	219506230	9920	9920	9920	9920	1
311	20230906	135000	219496310	9920	9910	9920	9910	19
312	20230906	134900	219307840	9910	9910	9910	9910	30
313	20230906	134800	219010540	9910	9910	9910	9910	1
314	20230906	134700	219000630	9910	9910	9910	9910	9
315	20230906	134600	218911440	9910	9920	9920	9910	20
316	20230906	134500	218713070	9920	9910	9920	9910	220
317	20230906	134400	216530800	9920	9910	9920	9910	161
318	20230906	134300	214935000	9910	9910	9910	9910	0
319	20230906	134200	214935000	9910	9910	9910	9910	0
320	20230906	134100	214935000	9910	9910	9910	9910	4
321	20230906	134000	214895360	9910	9910	9910	9910	0
322	20230906	133900	214895360	9910	9900	9910	9900	11
323	20230906	133800	214786410	9900	9900	9900	9900	6
324	20230906	133700	214727010	9900	9900	9900	9900	161
325	20230906	133600	213133110	9900	9900	9900	9900	7
326	20230906	133500	213063810	9900	9900	9900	9900	2
327	20230906	133400	213044010	9900	9900	9900	9900	0
328	20230906	133300	213044010	9900	9900	9900	9900	1
329	20230906	133200	213034110	9900	9900	9900	9900	2
330	20230906	133100	213014310	9900	9900	9900	9900	47
331	20230906	133000	212549010	9910	9910	9910	9910	12
332	20230906	132900	212430090	9900	9900	9900	9900	1
333	20230906	132800	212420190	9900	9900	9900	9900	0
334	20230906	132700	212420190	9900	9900	9900	9900	0
335	20230906	132600	212420190	9900	9900	9900	9900	58
336	20230906	132500	211845990	9900	9900	9900	9900	10
337	20230906	132400	211746990	9920	9920	9920	9920	0
338	20230906	132300	211746990	9920	9920	9920	9920	0
339	20230906	132200	211746990	9920	9920	9920	9920	0
340	20230906	132100	211746990	9920	9920	9920	9920	0
341	20230906	132000	211746990	9920	9920	9920	9920	0
342	20230906	131900	211746990	9920	9920	9920	9920	0
343	20230906	131800	211746990	9920	9920	9920	9920	0
344	20230906	131700	211746990	9920	9920	9920	9920	4
345	20230906	131600	211707310	9920	9920	9920	9920	34
346	20230906	131500	211370030	9900	9900	9900	9900	0
347	20230906	131400	211370030	9900	9900	9900	9900	0
348	20230906	131300	211370030	9900	9900	9900	9900	0
349	20230906	131200	211370030	9900	9900	9900	9900	0
350	20230906	131100	211370030	9900	9900	9900	9900	192
351	20230906	131000	209469230	9900	9900	9900	9900	0
352	20230906	130900	209469230	9900	9900	9900	9900	0
353	20230906	130800	209469230	9900	9900	9900	9900	25
354	20230906	130700	209221730	9900	9900	9900	9900	0
355	20230906	130600	209221730	9900	9900	9900	9900	0
356	20230906	130500	209221730	9900	9900	9900	9900	0
357	20230906	130400	209221730	9900	9900	9900	9900	0
358	20230906	130300	209221730	9900	9900	9900	9900	0
359	20230906	130200	209221730	9900	9900	9900	9900	84
360	20230906	130100	208390130	9890	9890	9890	9890	53
361	20230906	130000	207865960	9880	9880	9880	9880	23
362	20230906	125900	207638720	9890	9890	9890	9890	0
363	20230906	125800	207638720	9890	9890	9890	9890	573
364	20230906	125700	201971750	9890	9890	9890	9890	0
365	20230906	125600	201971750	9890	9890	9890	9890	0
366	20230906	125500	201971750	9890	9890	9890	9890	6
367	20230906	125400	201912410	9890	9890	9900	9890	11
368	20230906	125300	201803530	9890	9900	9900	9890	41
369	20230906	125200	201398010	9890	9890	9890	9890	19
370	20230906	125100	201210100	9900	9900	9900	9900	0
371	20230906	125000	201210100	9900	9900	9900	9900	0
372	20230906	124900	201210100	9900	9900	9900	9900	0
373	20230906	124800	201210100	9900	9900	9900	9900	0
374	20230906	124700	201210100	9900	9900	9900	9900	0
375	20230906	124600	201210100	9900	9900	9900	9900	3
376	20230906	124500	201180400	9900	9900	9900	9900	20
377	20230906	124400	200982400	9890	9890	9890	9890	32
378	20230906	124300	200665920	9890	9890	9890	9890	0
379	20230906	124200	200665920	9890	9890	9890	9890	14
380	20230906	124100	200527460	9900	9900	9900	9900	96
381	20230906	124000	199577060	9890	9890	9890	9890	1
382	20230906	123900	199567170	9900	9900	9900	9900	0
383	20230906	123800	199567170	9900	9900	9900	9900	4
384	20230906	123700	199527570	9890	9890	9890	9890	0
385	20230906	123600	199527570	9890	9890	9890	9890	0
386	20230906	123500	199527570	9890	9890	9890	9890	0
387	20230906	123400	199527570	9890	9890	9890	9890	119
388	20230906	123300	198350660	9890	9890	9890	9890	0
389	20230906	123200	198350660	9890	9890	9890	9890	10
390	20230906	123100	198251760	9900	9900	9900	9900	10
391	20230906	123000	198152760	9900	9900	9900	9900	4
392	20230906	122900	198113160	9890	9890	9890	9890	10
393	20230906	122800	198014260	9900	9900	9900	9900	0
394	20230906	122700	198014260	9900	9900	9900	9900	0
395	20230906	122600	198014260	9900	9900	9900	9900	0
396	20230906	122500	198014260	9900	9900	9900	9900	0
397	20230906	122400	198014260	9900	9900	9900	9900	0
398	20230906	122300	198014260	9900	9900	9900	9900	0
399	20230906	122200	198014260	9900	9900	9900	9900	3
400	20230906	122100	197984560	9890	9890	9890	9890	25
401	20230906	122000	197737310	9890	9890	9890	9890	26
402	20230906	121900	197480170	9890	9890	9890	9890	0
403	20230906	121800	197480170	9890	9890	9890	9890	0
404	20230906	121700	197480170	9890	9890	9890	9890	0
405	20230906	121600	197480170	9890	9900	9900	9890	53
406	20230906	121500	196955920	9900	9900	9900	9900	0
407	20230906	121400	196955920	9900	9900	9900	9900	0
408	20230906	121300	196955920	9900	9900	9900	9900	3
409	20230906	121200	196926220	9890	9890	9890	9890	0
410	20230906	121100	196926220	9890	9890	9890	9890	62
411	20230906	121000	196313040	9890	9880	9890	9880	62
412	20230906	120900	195700160	9880	9880	9880	9880	0
413	20230906	120800	195700160	9880	9880	9880	9880	0
414	20230906	120700	195700160	9880	9880	9880	9880	0
415	20230906	120600	195700160	9880	9890	9890	9880	15
416	20230906	120500	195551930	9890	9890	9890	9890	0
417	20230906	120400	195551930	9890	9890	9890	9890	1
418	20230906	120300	195542040	9890	9890	9890	9890	0
419	20230906	120200	195542040	9890	9890	9890	9890	0
420	20230906	120100	195542040	9890	9890	9890	9890	3
421	20230906	120000	195512370	9890	9880	9890	9880	238
422	20230906	115900	193160900	9890	9890	9890	9890	4
423	20230906	115800	193121340	9890	9890	9890	9890	372
424	20230906	115700	189442260	9890	9890	9890	9890	15
425	20230906	115600	189293910	9890	9890	9890	9890	0
426	20230906	115500	189293910	9890	9890	9890	9890	168
427	20230906	115400	187632390	9890	9890	9890	9890	0
428	20230906	115300	187632390	9890	9890	9890	9890	0
429	20230906	115200	187632390	9890	9890	9890	9890	44
430	20230906	115100	187197230	9900	9900	9900	9900	3
431	20230906	115000	187167530	9900	9900	9900	9900	0
432	20230906	114900	187167530	9900	9900	9900	9900	0
433	20230906	114800	187167530	9900	9890	9900	9890	34
434	20230906	114700	186831240	9900	9900	9900	9900	0
435	20230906	114600	186831240	9900	9900	9900	9900	0
436	20230906	114500	186831240	9900	9900	9900	9900	1
437	20230906	114400	186821340	9900	9900	9900	9900	20
438	20230906	114300	186623340	9900	9900	9900	9900	2
439	20230906	114200	186603540	9900	9900	9900	9900	0
440	20230906	114100	186603540	9900	9900	9900	9900	3
441	20230906	114000	186573840	9890	9890	9890	9890	0
442	20230906	113900	186573840	9890	9890	9890	9890	28
443	20230906	113800	186296920	9900	9900	9900	9900	0
444	20230906	113700	186296920	9900	9900	9900	9900	0
445	20230906	113600	186296920	9900	9900	9900	9900	3
446	20230906	113500	186267220	9900	9900	9900	9900	0
447	20230906	113400	186267220	9900	9900	9900	9900	1
448	20230906	113300	186257320	9920	9920	9920	9920	39
449	20230906	113200	185870440	9930	9930	9930	9930	0
450	20230906	113100	185870440	9930	9930	9930	9930	3
451	20230906	113000	185840650	9920	9930	9930	9920	30
452	20230906	112900	185542870	9940	9960	9960	9940	749
453	20230906	112800	178084050	9970	9970	9970	9970	0
454	20230906	112700	178084050	9970	9970	9970	9970	0
455	20230906	112600	178084050	9970	9970	9970	9970	5
456	20230906	112500	178034200	9970	9970	9970	9970	0
457	20230906	112400	178034200	9970	9970	9970	9970	0
458	20230906	112300	178034200	9970	9970	9970	9970	6
459	20230906	112200	177974380	9970	9970	9970	9970	0
460	20230906	112100	177974380	9970	9970	9970	9970	0
461	20230906	112000	177974380	9970	9970	9970	9970	0
462	20230906	111900	177974380	9970	9970	9970	9970	8
463	20230906	111800	177894620	9970	9970	9970	9970	0
464	20230906	111700	177894620	9970	9970	9970	9970	0
465	20230906	111600	177894620	9970	9970	9970	9970	0
466	20230906	111500	177894620	9970	9970	9970	9970	0
467	20230906	111400	177894620	9970	9970	9970	9970	20
468	20230906	111300	177695220	9970	9970	9970	9970	3
469	20230906	111200	177665310	9980	9980	9980	9980	0
470	20230906	111100	177665310	9980	9980	9980	9980	0
471	20230906	111000	177665310	9980	9980	9980	9980	0
472	20230906	110900	177665310	9980	9980	9980	9980	0
473	20230906	110800	177665310	9980	9970	9980	9970	3
474	20230906	110700	177635380	9970	9970	9970	9970	34
475	20230906	110600	177296400	9970	9970	9970	9970	3
476	20230906	110500	177266490	9970	9970	9970	9970	1
477	20230906	110400	177256520	9960	9960	9960	9960	1
478	20230906	110300	177246560	9970	9970	9970	9970	9
479	20230906	110200	177156830	9970	9970	9970	9970	0
480	20230906	110100	177156830	9970	9980	9980	9970	8
481	20230906	110000	177077040	9970	9970	9980	9970	145
482	20230906	105900	175630090	9960	9960	9960	9960	28
483	20230906	105800	175351210	9960	9960	9960	9960	0
484	20230906	105700	175351210	9960	9960	9960	9960	0
485	20230906	105600	175351210	9960	9950	9960	9950	7
486	20230906	105500	175281530	9950	9960	9960	9950	124
487	20230906	105400	174047690	9960	9960	9960	9960	5
488	20230906	105300	173997890	9950	9950	9950	9950	4
489	20230906	105200	173958090	9950	9950	9950	9950	3
490	20230906	105100	173928240	9950	9960	9960	9950	104
491	20230906	105000	172892680	9960	9960	9960	9960	1
492	20230906	104900	172882720	9970	9970	9970	9970	0
493	20230906	104800	172882720	9970	9970	9970	9970	50
494	20230906	104700	172384220	9970	9970	9970	9970	79
495	20230906	104600	171596590	9970	9970	9970	9970	50
496	20230906	104500	171098090	9970	9970	9970	9970	10
497	20230906	104400	170998390	9990	9990	9990	9990	0
498	20230906	104300	170998390	9990	9990	9990	9990	9
499	20230906	104200	170908480	9990	9990	9990	9990	0
500	20230906	104100	170908480	9990	9990	9990	9990	120
501	20230906	104000	169709680	9990	9970	9990	9970	66
502	20230906	103900	169051480	9960	9960	9960	9960	0
503	20230906	103800	169051480	9960	9960	9960	9960	0
504	20230906	103700	169051480	9960	9960	9960	9960	0
505	20230906	103600	169051480	9960	9960	9960	9960	63
506	20230906	103500	168424000	9950	9960	9960	9950	52
507	20230906	103400	167906360	9960	9960	9960	9960	51
508	20230906	103300	167398400	9960	9960	9960	9960	74
509	20230906	103200	166661360	9960	9960	9960	9960	10
510	20230906	103100	166561760	9970	9960	9970	9960	9
511	20230906	103000	166472090	9960	9960	9960	9960	18
512	20230906	102900	166292810	9980	9980	9980	9980	43
513	20230906	102800	165863670	10000	9990	10000	9990	17
514	20230906	102700	165693810	10000	9940	10000	9940	82
515	20230906	102600	164877860	9940	10010	10010	9940	124
516	20230906	102500	163642900	9950	9900	9950	9900	301
517	20230906	102400	160650920	9900	9900	9900	9900	66
518	20230906	102300	159997520	9900	9880	9900	9880	93
519	20230906	102200	159078020	9890	9860	9890	9860	530
520	20230906	102100	153850960	9870	9870	9870	9870	76
521	20230906	102000	153100840	9900	9900	9900	9900	0
522	20230906	101900	153100840	9900	9900	9900	9900	0
523	20230906	101800	153100840	9900	9870	9900	9870	354
524	20230906	101700	149600820	9880	9880	9890	9880	91
525	20230906	101600	148701640	9890	9870	9890	9870	178
526	20230906	101500	146942510	9880	9880	9880	9880	0
527	20230906	101400	146942510	9880	9880	9880	9880	0
528	20230906	101300	146942510	9880	9840	9880	9840	37
529	20230906	101200	146577800	9830	9830	9830	9830	17
530	20230906	101100	146410690	9840	9830	9840	9830	5
531	20230906	101000	146361510	9830	9850	9860	9830	26
532	20230906	100900	146105640	9850	9800	9850	9780	93
533	20230906	100800	145191570	9800	9800	9800	9780	380
534	20230906	100700	141468170	9830	9830	9830	9830	0
535	20230906	100600	141468170	9830	9850	9850	9800	28
536	20230906	100500	141193620	9870	9870	9870	9870	0
537	20230906	100400	141193620	9870	9870	9870	9870	0
538	20230906	100300	141193620	9870	9850	9870	9850	148
539	20230906	100200	139733610	9840	9840	9840	9840	23
540	20230906	100100	139507290	9840	9810	9840	9810	93
541	20230906	100000	138594250	9810	9810	9810	9810	620
542	20230906	095900	132512050	9800	9810	9810	9800	1295
543	20230906	095800	119808380	9810	9810	9810	9810	18
544	20230906	095700	119631800	9830	9830	9830	9830	9
545	20230906	095600	119543330	9860	9800	9860	9800	254
546	20230906	095500	117045670	9800	9820	9820	9800	15
547	20230906	095400	116898570	9880	9880	9880	9880	0
548	20230906	095300	116898570	9880	9880	9880	9880	0
549	20230906	095200	116898570	9880	9900	9900	9800	3321
550	20230906	095100	84158770	9910	9910	9910	9910	3
551	20230906	095000	84129040	9900	9900	9900	9900	100
552	20230906	094900	83139040	9910	9910	9910	9910	56
553	20230906	094800	82584080	9910	9930	9930	9900	277
554	20230906	094700	79840010	9940	9940	9940	9940	14
555	20230906	094600	79700850	9940	9940	9940	9940	5
556	20230906	094500	79651150	9950	9950	9950	9950	0
557	20230906	094400	79651150	9950	9950	9950	9950	48
558	20230906	094300	79173550	9950	9950	9950	9950	0
559	20230906	094200	79173550	9950	9950	9950	9950	7
560	20230906	094100	79103900	9950	9950	9950	9950	0
561	20230906	094000	79103900	9950	10010	10010	9950	91
562	20230906	093900	78195990	9960	9960	9960	9960	0
563	20230906	093800	78195990	9960	9960	9960	9960	0
564	20230906	093700	78195990	9960	9960	9960	9960	99
565	20230906	093600	77209950	9960	10020	10020	9960	1327
566	20230906	093500	63939880	10030	10030	10030	10030	1
567	20230906	093400	63929850	10030	10030	10030	10030	0
568	20230906	093300	63929850	10030	10030	10030	10030	1
569	20230906	093200	63919820	10030	10030	10030	10030	2
570	20230906	093100	63899760	10040	10040	10040	10040	3
571	20230906	093000	63869640	10020	10020	10020	10020	40
572	20230906	092900	63468840	10040	10040	10040	10040	9
573	20230906	092800	63378480	10040	10040	10040	10040	12
574	20230906	092700	63258000	10040	10040	10040	10040	2
575	20230906	092600	63237920	10010	10010	10010	10010	7
576	20230906	092500	63167850	10010	10010	10010	10010	85
577	20230906	092400	62317000	10010	10020	10020	10010	39
578	20230906	092300	61926570	10040	10020	10040	10020	94
579	20230906	092200	60984590	10020	10020	10020	10020	84
580	20230906	092100	60142910	10060	10060	10060	10060	3
581	20230906	092000	60112730	10050	10060	10060	10050	59
582	20230906	091900	59519760	10050	10040	10050	10040	37
583	20230906	091800	59148100	10020	10020	10020	10020	0
584	20230906	091700	59148100	10020	10010	10020	10010	2
585	20230906	091600	59128070	10020	10030	10030	10020	114
586	20230906	091500	57985590	10020	10040	10050	10020	406
587	20230906	091400	53905640	10050	10050	10050	10050	0
588	20230906	091300	53905640	10050	10050	10050	10050	0
589	20230906	091200	53905640	10050	10050	10050	10050	3
590	20230906	091100	53875490	10050	10090	10090	10050	146
591	20230906	091000	52406830	10160	10150	10190	10150	433
592	20230906	090900	48005490	10160	10160	10160	10160	94
593	20230906	090800	47050450	10160	10100	10160	10100	153
594	20230906	090700	45505090	10070	10060	10070	10060	211
595	20230906	090600	43381290	10000	10000	10000	10000	312
596	20230906	090500	40261290	10000	10030	10040	10000	1309
597	20230906	090400	27127780	10000	10010	10010	10000	1066
598	20230906	090300	16458700	10010	10020	10040	10010	403
599	20230906	090200	12419950	10040	10040	10060	10040	266
600	20230906	090100	9747890	10060	10070	10070	10060	115
601	20230906	090000	8589850	10070	10020	10070	10010	857