KissMeData/006920/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	184600	198638815	3930	3930	3930	3930	1385
3	20230926	184500	198638815	3930	3930	3930	3930	0
4	20230926	184400	198638815	3930	3930	3930	3930	0
5	20230926	184300	198638815	3930	3930	3930	3930	0
6	20230926	184200	198638815	3930	3930	3930	3930	0
7	20230926	184100	198638815	3930	3930	3930	3930	0
8	20230926	184000	198638815	3930	3930	3930	3930	0
9	20230926	183900	198638815	3930	3930	3930	3930	0
10	20230926	183800	198638815	3930	3930	3930	3930	0
11	20230926	183700	198638815	3930	3930	3930	3930	0
12	20230926	183600	198638815	3930	3930	3930	3930	0
13	20230926	183500	198638815	3930	3930	3930	3930	0
14	20230926	183400	198638815	3930	3930	3930	3930	0
15	20230926	183300	198638815	3930	3930	3930	3930	0
16	20230926	183200	198638815	3930	3930	3930	3930	0
17	20230926	183100	198638815	3930	3930	3930	3930	0
18	20230926	183000	198638815	3930	3930	3930	3930	0
19	20230926	182900	198638815	3930	3930	3930	3930	0
20	20230926	182800	198638815	3930	3930	3930	3930	0
21	20230926	182700	198638815	3930	3930	3930	3930	0
22	20230926	182600	198638815	3930	3930	3930	3930	0
23	20230926	182500	198638815	3930	3930	3930	3930	0
24	20230926	182400	198638815	3930	3930	3930	3930	0
25	20230926	182300	198638815	3930	3930	3930	3930	0
26	20230926	182200	198638815	3930	3930	3930	3930	0
27	20230926	182100	198638815	3930	3930	3930	3930	0
28	20230926	182000	198638815	3930	3930	3930	3930	0
29	20230926	181900	198638815	3930	3930	3930	3930	0
30	20230926	181800	198638815	3930	3930	3930	3930	0
31	20230926	181700	198638815	3930	3930	3930	3930	0
32	20230926	181600	198638815	3930	3930	3930	3930	1385
33	20230926	181500	198638815	3930	3930	3930	3930	0
34	20230926	181400	198638815	3930	3930	3930	3930	0
35	20230926	181300	198638815	3930	3930	3930	3930	0
36	20230926	181200	198638815	3930	3930	3930	3930	0
37	20230926	181100	198638815	3930	3930	3930	3930	0
38	20230926	181000	198638815	3930	3930	3930	3930	0
39	20230926	180900	198638815	3930	3930	3930	3930	0
40	20230926	180800	198638815	3930	3930	3930	3930	0
41	20230926	180700	198638815	3930	3930	3930	3930	0
42	20230926	180600	198638815	3930	3930	3930	3930	0
43	20230926	180500	198638815	3930	3930	3930	3930	0
44	20230926	180400	198638815	3930	3930	3930	3930	0
45	20230926	180300	198638815	3930	3930	3930	3930	0
46	20230926	180200	198638815	3930	3930	3930	3930	0
47	20230926	180100	198638815	3930	3930	3930	3930	0
48	20230926	180000	198638815	3930	3930	3930	3930	0
49	20230926	175900	198638815	3930	3930	3930	3930	0
50	20230926	175800	198638815	3930	3930	3930	3930	0
51	20230926	175700	198638815	3930	3930	3930	3930	0
52	20230926	175600	198638815	3930	3930	3930	3930	0
53	20230926	175500	198638815	3930	3930	3930	3930	0
54	20230926	175400	198638815	3930	3930	3930	3930	0
55	20230926	175300	198638815	3930	3930	3930	3930	0
56	20230926	175200	198638815	3930	3930	3930	3930	0
57	20230926	175100	198638815	3930	3930	3930	3930	0
58	20230926	175000	198638815	3930	3930	3930	3930	0
59	20230926	174900	198638815	3930	3930	3930	3930	0
60	20230926	174800	198638815	3930	3930	3930	3930	0
61	20230926	174700	198638815	3930	3930	3930	3930	0
62	20230926	174600	198638815	3930	3930	3930	3930	1385
63	20230926	174500	198638815	3930	3930	3930	3930	0
64	20230926	174400	198638815	3930	3930	3930	3930	0
65	20230926	174300	198638815	3930	3930	3930	3930	0
66	20230926	174200	198638815	3930	3930	3930	3930	0
67	20230926	174100	198638815	3930	3930	3930	3930	0
68	20230926	174000	198638815	3930	3930	3930	3930	0
69	20230926	173900	198638815	3930	3930	3930	3930	0
70	20230926	173800	198638815	3930	3930	3930	3930	0
71	20230926	173700	198638815	3930	3930	3930	3930	0
72	20230926	173600	198638815	3930	3930	3930	3930	0
73	20230926	173500	198638815	3930	3930	3930	3930	0
74	20230926	173400	198638815	3930	3930	3930	3930	0
75	20230926	173300	198638815	3930	3930	3930	3930	0
76	20230926	173200	198638815	3930	3930	3930	3930	0
77	20230926	173100	198638815	3930	3930	3930	3930	0
78	20230926	173000	198638815	3930	3930	3930	3930	0
79	20230926	172900	198638815	3930	3930	3930	3930	0
80	20230926	172800	198638815	3930	3930	3930	3930	0
81	20230926	172700	198638815	3930	3930	3930	3930	0
82	20230926	172600	198638815	3930	3930	3930	3930	0
83	20230926	172500	198638815	3930	3930	3930	3930	0
84	20230926	172400	198638815	3930	3930	3930	3930	0
85	20230926	172300	198638815	3930	3930	3930	3930	0
86	20230926	172200	198638815	3930	3930	3930	3930	0
87	20230926	172100	198638815	3930	3930	3930	3930	0
88	20230926	172000	198638815	3930	3930	3930	3930	0
89	20230926	171900	198638815	3930	3930	3930	3930	0
90	20230926	171800	198638815	3930	3930	3930	3930	0
91	20230926	171700	198638815	3930	3930	3930	3930	0
92	20230926	171600	198638815	3930	3930	3930	3930	1385
93	20230926	171500	198638815	3930	3930	3930	3930	0
94	20230926	171400	198638815	3930	3930	3930	3930	0
95	20230926	171300	198638815	3930	3930	3930	3930	0
96	20230926	171200	198638815	3930	3930	3930	3930	0
97	20230926	171100	198638815	3930	3930	3930	3930	0
98	20230926	171000	198638815	3930	3930	3930	3930	0
99	20230926	170900	198638815	3930	3930	3930	3930	0
100	20230926	170800	198638815	3930	3930	3930	3930	0
101	20230926	170700	198638815	3930	3930	3930	3930	0
102	20230926	170600	198638815	3930	3930	3930	3930	0
103	20230926	170500	198638815	3930	3930	3930	3930	0
104	20230926	170400	198638815	3930	3930	3930	3930	0
105	20230926	170300	198638815	3930	3930	3930	3930	0
106	20230926	170200	198638815	3930	3930	3930	3930	0
107	20230926	170100	198638815	3930	3930	3930	3930	0
108	20230926	170000	198638815	3930	3930	3930	3930	0
109	20230926	165900	198638815	3930	3930	3930	3930	0
110	20230926	165800	198638815	3930	3930	3930	3930	0
111	20230926	165700	198638815	3930	3930	3930	3930	0
112	20230926	165600	198638815	3930	3930	3930	3930	0
113	20230926	165500	198638815	3930	3930	3930	3930	0
114	20230926	165400	198638815	3930	3930	3930	3930	0
115	20230926	165300	198638815	3930	3930	3930	3930	0
116	20230926	165200	198638815	3930	3930	3930	3930	0
117	20230926	165100	198638815	3930	3930	3930	3930	0
118	20230926	165000	198638815	3930	3930	3930	3930	0
119	20230926	164900	198638815	3930	3930	3930	3930	0
120	20230926	164800	198638815	3930	3930	3930	3930	0
121	20230926	164700	198638815	3930	3930	3930	3930	0
122	20230926	164600	198638815	3930	3930	3930	3930	1385
123	20230926	164500	198638815	3930	3930	3930	3930	0
124	20230926	164400	198638815	3930	3930	3930	3930	0
125	20230926	164300	198638815	3930	3930	3930	3930	0
126	20230926	164200	198638815	3930	3930	3930	3930	0
127	20230926	164100	198638815	3930	3930	3930	3930	0
128	20230926	164000	198638815	3930	3930	3930	3930	0
129	20230926	163900	198638815	3930	3930	3930	3930	0
130	20230926	163800	198638815	3930	3930	3930	3930	0
131	20230926	163700	198638815	3930	3930	3930	3930	0
132	20230926	163600	198638815	3930	3930	3930	3930	0
133	20230926	163500	198638815	3930	3930	3930	3930	0
134	20230926	163400	198638815	3930	3930	3930	3930	0
135	20230926	163300	198638815	3930	3930	3930	3930	0
136	20230926	163200	198638815	3930	3930	3930	3930	0
137	20230926	163100	198638815	3930	3930	3930	3930	0
138	20230926	163000	198638815	3930	3930	3930	3930	0
139	20230926	162900	198638815	3930	3930	3930	3930	0
140	20230926	162800	198638815	3930	3930	3930	3930	0
141	20230926	162700	198638815	3930	3930	3930	3930	0
142	20230926	162600	198638815	3930	3930	3930	3930	0
143	20230926	162500	198638815	3930	3930	3930	3930	0
144	20230926	162400	198638815	3930	3930	3930	3930	0
145	20230926	162300	198638815	3930	3930	3930	3930	0
146	20230926	162200	198638815	3930	3930	3930	3930	0
147	20230926	162100	198638815	3930	3930	3930	3930	0
148	20230926	162000	198638815	3930	3930	3930	3930	0
149	20230926	161900	198638815	3930	3930	3930	3930	0
150	20230926	161800	198638815	3930	3930	3930	3930	0
151	20230926	161700	198638815	3930	3930	3930	3930	0
152	20230926	161600	198638815	3930	3930	3930	3930	1385
153	20230926	161500	198638815	3930	3930	3930	3930	0
154	20230926	161400	198638815	3930	3930	3930	3930	0
155	20230926	161300	198638815	3930	3930	3930	3930	0
156	20230926	161200	198638815	3930	3930	3930	3930	0
157	20230926	161100	198638815	3930	3930	3930	3930	0
158	20230926	161000	198638815	3930	3930	3930	3930	0
159	20230926	160900	198638815	3930	3930	3930	3930	0
160	20230926	160800	198638815	3930	3930	3930	3930	0
161	20230926	160700	198638815	3930	3930	3930	3930	0
162	20230926	160600	198638815	3930	3930	3930	3930	0
163	20230926	160500	198638815	3930	3930	3930	3930	0
164	20230926	160400	198638815	3930	3930	3930	3930	0
165	20230926	160300	198638815	3930	3930	3930	3930	0
166	20230926	160200	198638815	3930	3930	3930	3930	0
167	20230926	160100	198638815	3930	3930	3930	3930	0
168	20230926	160000	198638815	3930	3930	3930	3930	0
169	20230926	155900	198638815	3930	3930	3930	3930	0
170	20230926	155800	198638815	3930	3930	3930	3930	0
171	20230926	155700	198638815	3930	3930	3930	3930	0
172	20230926	155600	198638815	3930	3930	3930	3930	0
173	20230926	155500	198638815	3930	3930	3930	3930	0
174	20230926	155400	198638815	3930	3930	3930	3930	0
175	20230926	155300	198638815	3930	3930	3930	3930	0
176	20230926	155200	198638815	3930	3930	3930	3930	0
177	20230926	155100	198638815	3930	3930	3930	3930	0
178	20230926	155000	198638815	3930	3930	3930	3930	0
179	20230926	154900	198638815	3930	3930	3930	3930	0
180	20230926	154800	198638815	3930	3930	3930	3930	0
181	20230926	154700	198638815	3930	3930	3930	3930	0
182	20230926	154600	198638815	3930	3930	3930	3930	1385
183	20230926	154500	198638815	3930	3930	3930	3930	0
184	20230926	154400	198638815	3930	3930	3930	3930	0
185	20230926	154300	198638815	3930	3930	3930	3930	0
186	20230926	154200	198638815	3930	3930	3930	3930	0
187	20230926	154100	198638815	3930	3930	3930	3930	0
188	20230926	154000	198638815	3930	3930	3930	3930	0
189	20230926	153900	198638815	3930	3930	3930	3930	0
190	20230926	153800	198638815	3930	3930	3930	3930	0
191	20230926	153700	198638815	3930	3930	3930	3930	0
192	20230926	153600	198638815	3930	3930	3930	3930	0
193	20230926	153500	198638815	3930	3930	3930	3930	0
194	20230926	153400	198638815	3930	3930	3930	3930	0
195	20230926	153300	198638815	3930	3930	3930	3930	0
196	20230926	153200	198638815	3930	3930	3930	3930	0
197	20230926	153100	198638815	3930	3930	3930	3930	0
198	20230926	153000	198638815	3930	3930	3930	3930	1385
199	20230926	152900	193195765	3915	3915	3915	3915	0
200	20230926	152800	193195765	3915	3915	3915	3915	0
201	20230926	152700	193195765	3915	3915	3915	3915	0
202	20230926	152600	193195765	3915	3915	3915	3915	0
203	20230926	152500	193195765	3915	3915	3915	3915	0
204	20230926	152400	193195765	3915	3915	3915	3915	0
205	20230926	152300	193195765	3915	3915	3915	3915	0
206	20230926	152200	193195765	3915	3915	3915	3915	0
207	20230926	152100	193195765	3915	3915	3915	3915	0
208	20230926	152000	193195765	3915	3915	3915	3915	0
209	20230926	151900	193195765	3915	3915	3915	3910	160
210	20230926	151800	192569905	3915	3915	3920	3915	1015
211	20230926	151700	188595480	3920	3915	3920	3915	449
212	20230926	151600	186837625	3920	3920	3920	3920	1
213	20230926	151500	186833705	3915	3915	3915	3915	1
214	20230926	151400	186829790	3920	3915	3920	3915	34
215	20230926	151300	186696670	3915	3920	3920	3915	43
216	20230926	151200	186528115	3920	3930	3930	3920	104
217	20230926	151100	186120165	3935	3930	3935	3930	2
218	20230926	151000	186112300	3935	3935	3935	3930	1109
219	20230926	150900	181753890	3935	3930	3935	3930	101
220	20230926	150800	181356955	3930	3935	3935	3930	508
221	20230926	150700	179360480	3935	3930	3935	3930	258
222	20230926	150600	178346530	3930	3930	3930	3930	31
223	20230926	150500	178224700	3930	3930	3930	3930	550
224	20230926	150400	176063200	3930	3935	3935	3930	1268
225	20230926	150300	171078535	3945	3945	3945	3945	87
226	20230926	150200	170735320	3945	3935	3945	3930	676
227	20230926	150100	168075480	3935	3955	3955	3935	7
228	20230926	150000	168047835	3955	3955	3955	3955	18
229	20230926	145900	167976645	3955	3955	3955	3955	0
230	20230926	145800	167976645	3955	3955	3955	3955	32
231	20230926	145700	167850085	3930	3930	3930	3930	0
232	20230926	145600	167850085	3930	3935	3935	3930	729
233	20230926	145500	164985110	3940	3955	3955	3940	382
234	20230926	145400	163478920	3955	3955	3955	3955	0
235	20230926	145300	163478920	3955	3950	3955	3950	144
236	20230926	145200	162909440	3945	3950	3950	3945	99
237	20230926	145100	162518860	3950	3950	3950	3950	1
238	20230926	145000	162514910	3955	3950	3955	3950	3
239	20230926	144900	162503055	3960	3960	3960	3960	5
240	20230926	144800	162483255	3960	3960	3960	3945	81
241	20230926	144700	162162510	3960	3960	3960	3960	0
242	20230926	144600	162162510	3960	3960	3960	3960	5
243	20230926	144500	162142710	3960	3960	3960	3960	30
244	20230926	144400	162023910	3960	3960	3960	3960	26
245	20230926	144300	161920950	3960	3960	3960	3960	5
246	20230926	144200	161901150	3960	3960	3960	3960	0
247	20230926	144100	161901150	3960	3950	3960	3950	14
248	20230926	144000	161845840	3950	3950	3950	3950	22
249	20230926	143900	161758940	3950	3950	3950	3950	0
250	20230926	143800	161758940	3950	3950	3950	3950	0
251	20230926	143700	161758940	3950	3950	3950	3950	352
252	20230926	143600	160368540	3950	3950	3950	3950	0
253	20230926	143500	160368540	3950	3950	3950	3950	0
254	20230926	143400	160368540	3950	3950	3950	3950	5
255	20230926	143300	160348790	3950	3950	3950	3950	0
256	20230926	143200	160348790	3950	3945	3950	3945	995
257	20230926	143100	156421420	3935	3950	3950	3935	245
258	20230926	143000	155457240	3950	3950	3950	3950	0
259	20230926	142900	155457240	3950	3950	3950	3950	2
260	20230926	142800	155449340	3950	3950	3950	3950	26
261	20230926	142700	155346640	3950	3950	3950	3950	0
262	20230926	142600	155346640	3950	3950	3950	3950	0
263	20230926	142500	155346640	3950	3950	3950	3950	5
264	20230926	142400	155326890	3950	3950	3950	3950	1
265	20230926	142300	155322940	3930	3930	3930	3930	0
266	20230926	142200	155322940	3930	3940	3950	3930	314
267	20230926	142100	154083110	3930	3930	3930	3930	0
268	20230926	142000	154083110	3930	3930	3930	3930	0
269	20230926	141900	154083110	3930	3930	3930	3930	0
270	20230926	141800	154083110	3930	3930	3930	3930	0
271	20230926	141700	154083110	3930	3930	3930	3930	30
272	20230926	141600	153965210	3940	3940	3940	3940	266
273	20230926	141500	152917170	3930	3930	3930	3930	0
274	20230926	141400	152917170	3930	3930	3930	3930	5
275	20230926	141300	152897520	3930	3940	3940	3930	7
276	20230926	141200	152869960	3940	3940	3940	3940	0
277	20230926	141100	152869960	3940	3940	3940	3940	0
278	20230926	141000	152869960	3940	3940	3940	3940	5
279	20230926	140900	152850260	3945	3945	3945	3945	0
280	20230926	140800	152850260	3945	3945	3945	3945	0
281	20230926	140700	152850260	3945	3945	3945	3945	5
282	20230926	140600	152830535	3950	3910	3950	3910	635
283	20230926	140500	150334105	3925	3925	3925	3925	0
284	20230926	140400	150334105	3925	3925	3925	3925	5
285	20230926	140300	150314480	3925	3925	3925	3925	0
286	20230926	140200	150314480	3925	3920	3925	3920	59
287	20230926	140100	150083195	3920	3920	3920	3910	7
288	20230926	140000	150055765	3920	3920	3920	3920	0
289	20230926	135900	150055765	3920	3920	3920	3920	0
290	20230926	135800	150055765	3920	3940	3940	3905	796
291	20230926	135700	146941765	3940	3940	3940	3940	24
292	20230926	135600	146847205	3930	3930	3940	3930	12
293	20230926	135500	146800035	3940	3940	3940	3940	5
294	20230926	135400	146780335	3940	3935	3940	3935	2
295	20230926	135300	146772460	3940	3940	3940	3940	3
296	20230926	135200	146760640	3940	3945	3945	3905	1052
297	20230926	135100	142641350	3935	3935	3935	3935	26
298	20230926	135000	142539040	3945	3945	3945	3945	24
299	20230926	134900	142444360	3945	3945	3945	3945	5
300	20230926	134800	142424635	3945	3945	3945	3945	1
301	20230926	134700	142420690	3945	3945	3945	3945	0
302	20230926	134600	142420690	3945	3945	3945	3935	11
303	20230926	134500	142377305	3945	3940	3945	3940	21
304	20230926	134400	142294560	3945	3945	3945	3945	0
305	20230926	134300	142294560	3945	3945	3945	3945	5
306	20230926	134200	142274835	3950	3950	3950	3950	69
307	20230926	134100	142002285	3950	3930	3950	3930	2
308	20230926	134000	141994405	3950	3950	3950	3950	5
309	20230926	133900	141974655	3950	3950	3950	3950	1
310	20230926	133800	141970705	3950	3950	3950	3950	0
311	20230926	133700	141970705	3950	3950	3950	3950	5
312	20230926	133600	141950955	3950	3935	3950	3935	2
313	20230926	133500	141943070	3950	3950	3950	3950	0
314	20230926	133400	141943070	3950	3950	3950	3950	5
315	20230926	133300	141923320	3950	3950	3950	3950	1
316	20230926	133200	141919370	3935	3935	3935	3935	18
317	20230926	133100	141848540	3955	3955	3955	3900	5019
318	20230926	133000	122162890	3955	3955	3955	3955	50
319	20230926	132900	121965140	3960	3960	3960	3955	109
320	20230926	132800	121534000	3960	3965	3965	3960	63
321	20230926	132700	121284455	3965	3965	3965	3965	0
322	20230926	132600	121284455	3965	3960	3965	3960	2
323	20230926	132500	121276530	3965	3965	3965	3965	8
324	20230926	132400	121244810	3965	3965	3965	3965	1
325	20230926	132300	121240845	3955	3955	3955	3955	340
326	20230926	132200	119896145	3960	3990	3990	3960	288
327	20230926	132100	118754100	3990	3990	3990	3990	144
328	20230926	132000	118179540	3990	3970	3990	3970	3
329	20230926	131900	118167610	3975	3990	3990	3975	313
330	20230926	131800	116923360	3990	3985	3990	3975	653
331	20230926	131700	114326855	3990	3990	3990	3990	5
332	20230926	131600	114306905	4000	4000	4000	4000	11
333	20230926	131500	114262905	4000	4000	4000	4000	0
334	20230926	131400	114262905	4000	4000	4000	4000	0
335	20230926	131300	114262905	4000	4000	4000	3995	3
336	20230926	131200	114250910	3980	3980	3980	3980	0
337	20230926	131100	114250910	3980	3980	3980	3980	0
338	20230926	131000	114250910	3980	3980	3980	3980	0
339	20230926	130900	114250910	3980	3980	3980	3980	0
340	20230926	130800	114250910	3980	3980	3980	3980	0
341	20230926	130700	114250910	3980	4020	4020	3980	889
342	20230926	130600	110705725	4035	4035	4035	4035	0
343	20230926	130500	110705725	4035	4035	4035	4035	0
344	20230926	130400	110705725	4035	4035	4035	4035	5
345	20230926	130300	110685550	4040	4040	4040	4040	0
346	20230926	130200	110685550	4040	4035	4040	4035	247
347	20230926	130100	109687925	4040	4040	4040	4035	236
348	20230926	130000	108734950	4045	4005	4045	4005	811
349	20230926	125900	105475145	4000	4000	4000	4000	33
350	20230926	125800	105343145	4005	4005	4005	4005	5
351	20230926	125700	105323120	4010	4010	4010	4010	0
352	20230926	125600	105323120	4010	4010	4010	4010	0
353	20230926	125500	105323120	4010	4010	4010	4010	5
354	20230926	125400	105303070	4010	4010	4010	4010	10
355	20230926	125300	105262970	4010	4010	4010	4010	0
356	20230926	125200	105262970	4010	4010	4010	4010	10
357	20230926	125100	105222870	4010	4010	4010	4010	0
358	20230926	125000	105222870	4010	4010	4010	4010	5
359	20230926	124900	105202820	4010	4010	4010	4010	5
360	20230926	124800	105182770	4010	4010	4010	4010	0
361	20230926	124700	105182770	4010	4010	4010	4010	0
362	20230926	124600	105182770	4010	4010	4010	4010	5
363	20230926	124500	105162720	4015	4015	4015	4015	0
364	20230926	124400	105162720	4015	4015	4015	4015	0
365	20230926	124300	105162720	4015	4020	4020	4015	37
366	20230926	124200	105014140	4020	4020	4020	4020	1
367	20230926	124100	105010120	4025	4020	4025	4020	117
368	20230926	124000	104539775	4020	4020	4020	4020	1
369	20230926	123900	104535755	4015	4015	4015	4015	0
370	20230926	123800	104535755	4015	4015	4015	4015	0
371	20230926	123700	104535755	4015	4015	4015	4015	0
372	20230926	123600	104535755	4015	4015	4015	4015	0
373	20230926	123500	104535755	4015	4015	4015	4015	0
374	20230926	123400	104535755	4015	4015	4015	4015	42
375	20230926	123300	104367125	4015	4015	4015	4015	0
376	20230926	123200	104367125	4015	4015	4015	4015	0
377	20230926	123100	104367125	4015	4015	4015	4015	7
378	20230926	123000	104339020	4015	4015	4015	4015	0
379	20230926	122900	104339020	4015	4010	4015	4010	13
380	20230926	122800	104286835	4010	4010	4010	4010	303
381	20230926	122700	103071805	4010	4010	4010	4010	0
382	20230926	122600	103071805	4010	4010	4010	4010	97
383	20230926	122500	102682835	4010	4010	4010	4010	5
384	20230926	122400	102662785	4010	4005	4010	4005	591
385	20230926	122300	100295825	4010	4010	4010	4010	0
386	20230926	122200	100295825	4010	4010	4010	4010	47
387	20230926	122100	100107355	4010	4010	4010	4010	0
388	20230926	122000	100107355	4010	4010	4010	4010	0
389	20230926	121900	100107355	4010	4010	4010	4010	5
390	20230926	121800	100087305	4010	4010	4010	4010	5
391	20230926	121700	100067255	4015	4015	4015	4015	23
392	20230926	121600	99974910	4010	4015	4015	4010	209
393	20230926	121500	99136795	4015	4015	4015	4015	0
394	20230926	121400	99136795	4015	4015	4015	4015	0
395	20230926	121300	99136795	4015	4015	4015	4015	23
396	20230926	121200	99044450	4015	4015	4015	4015	19
397	20230926	121100	98968165	4010	4010	4010	4010	8
398	20230926	121000	98936085	4005	4005	4005	4005	310
399	20230926	120900	97694535	4005	4005	4005	4005	0
400	20230926	120800	97694535	4005	4005	4005	4005	3
401	20230926	120700	97682520	4005	4000	4005	3985	670
402	20230926	120600	94999905	4000	4000	4000	4000	0
403	20230926	120500	94999905	4000	4000	4000	4000	0
404	20230926	120400	94999905	4000	4000	4000	4000	5
405	20230926	120300	94979905	4000	4000	4000	4000	0
406	20230926	120200	94979905	4000	4000	4000	4000	0
407	20230926	120100	94979905	4000	4000	4000	4000	5
408	20230926	120000	94959905	4000	4000	4000	4000	0
409	20230926	115900	94959905	4000	4000	4000	4000	0
410	20230926	115800	94959905	4000	4000	4000	4000	5
411	20230926	115700	94939905	4000	4000	4000	4000	10
412	20230926	115600	94899905	4000	4000	4000	4000	0
413	20230926	115500	94899905	4000	4000	4000	4000	5
414	20230926	115400	94879905	4000	4000	4000	4000	5
415	20230926	115300	94859905	4000	4000	4000	4000	10
416	20230926	115200	94819905	3980	3985	3985	3980	3
417	20230926	115100	94807960	3980	3980	3980	3980	0
418	20230926	115000	94807960	3980	4000	4000	3980	301
419	20230926	114900	93607180	3980	3980	3980	3980	0
420	20230926	114800	93607180	3980	3980	3980	3980	0
421	20230926	114700	93607180	3980	3980	3980	3980	107
422	20230926	114600	93181320	4000	4000	4000	4000	5
423	20230926	114500	93161320	4000	4000	4000	4000	156
424	20230926	114400	92537320	4000	4000	4000	4000	0
425	20230926	114300	92537320	4000	4000	4000	4000	5
426	20230926	114200	92517320	4000	4000	4000	4000	0
427	20230926	114100	92517320	4000	4000	4000	4000	0
428	20230926	114000	92517320	4000	4005	4005	4000	20
429	20230926	113900	92437245	4000	4000	4000	4000	0
430	20230926	113800	92437245	4000	4000	4000	4000	0
431	20230926	113700	92437245	4000	4000	4000	4000	5
432	20230926	113600	92417245	4000	4000	4000	4000	0
433	20230926	113500	92417245	4000	4000	4000	4000	0
434	20230926	113400	92417245	4000	4000	4000	4000	0
435	20230926	113300	92417245	4000	4000	4000	4000	0
436	20230926	113200	92417245	4000	4000	4000	4000	0
437	20230926	113100	92417245	4000	4000	4000	4000	0
438	20230926	113000	92417245	4000	4000	4000	4000	10
439	20230926	112900	92377245	4000	3985	4000	3985	581
440	20230926	112800	90058225	3985	3980	3985	3980	25
441	20230926	112700	89958625	3980	3980	3980	3980	0
442	20230926	112600	89958625	3980	3980	3980	3980	6
443	20230926	112500	89934745	3975	3975	3975	3975	60
444	20230926	112400	89696245	3975	3975	3975	3975	0
445	20230926	112300	89696245	3975	3975	3975	3975	0
446	20230926	112200	89696245	3975	3980	3980	3975	170
447	20230926	112100	89020470	3980	3980	3980	3980	0
448	20230926	112000	89020470	3980	3980	3980	3980	0
449	20230926	111900	89020470	3980	3980	3980	3980	354
450	20230926	111800	87611550	3980	3980	3980	3980	10
451	20230926	111700	87571750	3985	3985	3985	3980	322
452	20230926	111600	86290180	3980	3980	3980	3980	0
453	20230926	111500	86290180	3980	3980	3980	3980	0
454	20230926	111400	86290180	3980	3980	3980	3980	0
455	20230926	111300	86290180	3980	3980	3980	3980	37
456	20230926	111200	86142920	3980	3980	3980	3980	0
457	20230926	111100	86142920	3980	3980	3980	3980	0
458	20230926	111000	86142920	3980	3980	3980	3980	0
459	20230926	110900	86142920	3980	3980	3980	3980	200
460	20230926	110800	85346920	3985	3980	3985	3980	573
461	20230926	110700	83065115	3985	3985	3985	3985	10
462	20230926	110600	83025265	3985	3985	3985	3985	18
463	20230926	110500	82953535	3980	3985	3985	3980	77
464	20230926	110400	82647070	3980	3980	3980	3980	380
465	20230926	110300	81134670	3980	3985	3985	3980	42
466	20230926	110200	80967505	3960	3960	3960	3960	0
467	20230926	110100	80967505	3960	3990	3990	3960	87
468	20230926	110000	80622805	3990	3990	3990	3990	0
469	20230926	105900	80622805	3990	3985	3990	3960	357
470	20230926	105800	79204850	3985	3985	3985	3985	42
471	20230926	105700	79037480	3985	3975	3985	3975	1287
472	20230926	105600	73910345	3975	3975	3975	3975	0
473	20230926	105500	73910345	3975	3975	3975	3975	6
474	20230926	105400	73886495	3975	3975	3975	3975	0
475	20230926	105300	73886495	3975	3975	3975	3975	1
476	20230926	105200	73882520	3960	3960	3960	3960	0
477	20230926	105100	73882520	3960	3960	3960	3960	25
478	20230926	105000	73783520	3975	3975	3975	3975	0
479	20230926	104900	73783520	3975	3975	3975	3975	6
480	20230926	104800	73759670	3975	3975	3975	3975	0
481	20230926	104700	73759670	3975	3975	3975	3975	0
482	20230926	104600	73759670	3975	3975	3975	3975	6
483	20230926	104500	73735820	3975	3955	3975	3955	4
484	20230926	104400	73719980	3975	3975	3975	3975	0
485	20230926	104300	73719980	3975	3975	3975	3975	6
486	20230926	104200	73696130	3975	3975	3975	3975	0
487	20230926	104100	73696130	3975	3975	3975	3975	0
488	20230926	104000	73696130	3975	3975	3975	3975	6
489	20230926	103900	73672280	3975	3975	3975	3975	1
490	20230926	103800	73668305	3975	3975	3975	3975	1
491	20230926	103700	73664330	3975	3975	3975	3975	6
492	20230926	103600	73640480	3975	3975	3975	3975	0
493	20230926	103500	73640480	3975	3975	3975	3975	0
494	20230926	103400	73640480	3975	3975	3975	3975	6
495	20230926	103300	73616630	3975	3975	3975	3975	0
496	20230926	103200	73616630	3975	3975	3975	3975	4
497	20230926	103100	73600730	3975	3975	3975	3975	6
498	20230926	103000	73576880	3975	3975	3975	3975	0
499	20230926	102900	73576880	3975	3975	3975	3975	0
500	20230926	102800	73576880	3975	3975	3975	3975	6
501	20230926	102700	73553030	3975	3975	3975	3975	0
502	20230926	102600	73553030	3975	3975	3975	3975	0
503	20230926	102500	73553030	3975	3975	3975	3975	6
504	20230926	102400	73529180	3975	3975	3975	3975	0
505	20230926	102300	73529180	3975	3975	3975	3975	12
506	20230926	102200	73481480	3975	3975	3975	3975	6
507	20230926	102100	73457630	3975	3975	3975	3975	0
508	20230926	102000	73457630	3975	3950	3975	3950	54
509	20230926	101900	73244305	3950	3980	3980	3950	854
510	20230926	101800	69870825	3980	3980	3980	3980	0
511	20230926	101700	69870825	3980	3980	3980	3980	0
512	20230926	101600	69870825	3980	3980	3980	3980	6
513	20230926	101500	69846945	3980	3980	3980	3980	0
514	20230926	101400	69846945	3980	3980	3980	3980	0
515	20230926	101300	69846945	3980	3980	3980	3980	6
516	20230926	101200	69823065	3980	3980	3980	3980	1
517	20230926	101100	69819085	3975	3975	3975	3975	628
518	20230926	101000	67322785	3980	3980	3980	3980	6
519	20230926	100900	67298905	3980	3980	3980	3980	1
520	20230926	100800	67294925	3950	3985	3985	3950	2
521	20230926	100700	67286990	3985	3985	3985	3985	6
522	20230926	100600	67263080	3985	3945	3985	3945	2280
523	20230926	100500	58258200	3950	3950	3950	3950	0
524	20230926	100400	58258200	3950	3950	3950	3950	1
525	20230926	100300	58254250	3940	3940	3940	3940	190
526	20230926	100200	57505650	3950	3940	3950	3940	3
527	20230926	100100	57493820	3950	3950	3950	3945	39
528	20230926	100000	57339950	3945	3940	3950	3940	174
529	20230926	095900	56653405	3950	3950	3970	3945	3976
530	20230926	095800	40948685	3950	3970	3970	3950	345
531	20230926	095700	39585815	3970	3970	3970	3970	0
532	20230926	095600	39585815	3970	3970	3970	3970	0
533	20230926	095500	39585815	3970	3970	3970	3970	38
534	20230926	095400	39434955	3970	3970	3970	3970	0
535	20230926	095300	39434955	3970	3970	3970	3970	0
536	20230926	095200	39434955	3970	3970	3970	3970	6
537	20230926	095100	39411135	3970	3970	3970	3970	0
538	20230926	095000	39411135	3970	3970	3970	3970	0
539	20230926	094900	39411135	3970	3970	3970	3970	6
540	20230926	094800	39387315	3975	3975	3975	3975	0
541	20230926	094700	39387315	3975	3975	3975	3975	7
542	20230926	094600	39359490	3950	3975	3975	3950	1067
543	20230926	094500	35144690	3975	3975	3975	3975	0
544	20230926	094400	35144690	3975	3985	3985	3950	403
545	20230926	094300	33551495	3960	3985	3985	3960	3152
546	20230926	094200	21069425	3985	3985	3985	3985	0
547	20230926	094100	21069425	3985	3985	3985	3985	1
548	20230926	094000	21065440	3960	3985	3985	3960	206
549	20230926	093900	20249530	3985	3985	3985	3985	0
550	20230926	093800	20249530	3985	3985	3985	3985	0
551	20230926	093700	20249530	3985	3985	3985	3985	67
552	20230926	093600	19982535	3985	3985	3985	3985	501
553	20230926	093500	17986050	3985	3985	3985	3970	201
554	20230926	093400	17188050	3980	3980	3980	3980	367
555	20230926	093300	15727390	3980	3980	3980	3980	0
556	20230926	093200	15727390	3980	3980	3980	3980	0
557	20230926	093100	15727390	3980	3980	3980	3980	6
558	20230926	093000	15703510	3985	3985	3985	3985	0
559	20230926	092900	15703510	3985	3980	3985	3980	300
560	20230926	092800	14508200	3980	3980	3980	3970	391
561	20230926	092700	12955850	3980	3970	3980	3965	207
562	20230926	092600	12134800	3965	3965	3970	3965	103
563	20230926	092500	11726400	3965	3965	3965	3965	1
564	20230926	092400	11722435	3960	3965	3965	3960	725
565	20230926	092300	8851430	3970	3970	3970	3970	0
566	20230926	092200	8851430	3970	3970	3970	3970	6
567	20230926	092100	8827610	3970	3970	3970	3970	10
568	20230926	092000	8787910	3970	3970	3970	3970	0
569	20230926	091900	8787910	3970	3970	3970	3970	92
570	20230926	091800	8422670	3970	3970	3970	3970	0
571	20230926	091700	8422670	3970	3970	3970	3970	0
572	20230926	091600	8422670	3970	3970	3975	3965	33
573	20230926	091500	8291780	3970	3970	3970	3970	111
574	20230926	091400	7851110	3975	3975	3975	3975	0
575	20230926	091300	7851110	3975	3975	3975	3975	6
576	20230926	091200	7827260	3975	3975	3980	3975	129
577	20230926	091100	7313980	3975	3965	3975	3960	510
578	20230926	091000	5294105	3975	3975	3975	3975	29
579	20230926	090900	5178830	3975	3975	3975	3975	135
580	20230926	090800	4642205	3975	3975	3975	3975	2
581	20230926	090700	4634255	3975	3975	3975	3975	127
582	20230926	090600	4129430	3975	3975	3975	3975	2
583	20230926	090500	4121480	3975	3970	3975	3965	369
584	20230926	090400	2656705	3970	3970	3970	3960	159
585	20230926	090300	2026840	3970	3965	3970	3965	78
586	20230926	090200	1717560	3965	3965	3970	3965	53
587	20230926	090100	1507400	3965	3965	3965	3965	8
588	20230926	090000	1475680	3965	3955	3965	3955	372