KissMeData/448740/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	210500	33137720	9650	9650	9650	9650	7
3	20230925	210400	33137720	9650	9650	9650	9650	0
4	20230925	210300	33137720	9650	9650	9650	9650	0
5	20230925	210200	33137720	9650	9650	9650	9650	0
6	20230925	210100	33137720	9650	9650	9650	9650	0
7	20230925	210000	33137720	9650	9650	9650	9650	0
8	20230925	205900	33137720	9650	9650	9650	9650	0
9	20230925	205800	33137720	9650	9650	9650	9650	0
10	20230925	205700	33137720	9650	9650	9650	9650	0
11	20230925	205600	33137720	9650	9650	9650	9650	0
12	20230925	205500	33137720	9650	9650	9650	9650	0
13	20230925	205400	33137720	9650	9650	9650	9650	0
14	20230925	205300	33137720	9650	9650	9650	9650	0
15	20230925	205200	33137720	9650	9650	9650	9650	0
16	20230925	205100	33137720	9650	9650	9650	9650	0
17	20230925	205000	33137720	9650	9650	9650	9650	0
18	20230925	204900	33137720	9650	9650	9650	9650	0
19	20230925	204800	33137720	9650	9650	9650	9650	0
20	20230925	204700	33137720	9650	9650	9650	9650	0
21	20230925	204600	33137720	9650	9650	9650	9650	0
22	20230925	204500	33137720	9650	9650	9650	9650	0
23	20230925	204400	33137720	9650	9650	9650	9650	0
24	20230925	204300	33137720	9650	9650	9650	9650	0
25	20230925	204200	33137720	9650	9650	9650	9650	0
26	20230925	204100	33137720	9650	9650	9650	9650	0
27	20230925	204000	33137720	9650	9650	9650	9650	0
28	20230925	203900	33137720	9650	9650	9650	9650	0
29	20230925	203800	33137720	9650	9650	9650	9650	0
30	20230925	203700	33137720	9650	9650	9650	9650	0
31	20230925	203600	33137720	9650	9650	9650	9650	0
32	20230925	203500	33137720	9650	9650	9650	9650	7
33	20230925	203400	33137720	9650	9650	9650	9650	0
34	20230925	203300	33137720	9650	9650	9650	9650	0
35	20230925	203200	33137720	9650	9650	9650	9650	0
36	20230925	203100	33137720	9650	9650	9650	9650	0
37	20230925	203000	33137720	9650	9650	9650	9650	0
38	20230925	202900	33137720	9650	9650	9650	9650	0
39	20230925	202800	33137720	9650	9650	9650	9650	0
40	20230925	202700	33137720	9650	9650	9650	9650	0
41	20230925	202600	33137720	9650	9650	9650	9650	0
42	20230925	202500	33137720	9650	9650	9650	9650	0
43	20230925	202400	33137720	9650	9650	9650	9650	0
44	20230925	202300	33137720	9650	9650	9650	9650	0
45	20230925	202200	33137720	9650	9650	9650	9650	0
46	20230925	202100	33137720	9650	9650	9650	9650	0
47	20230925	202000	33137720	9650	9650	9650	9650	0
48	20230925	201900	33137720	9650	9650	9650	9650	0
49	20230925	201800	33137720	9650	9650	9650	9650	0
50	20230925	201700	33137720	9650	9650	9650	9650	0
51	20230925	201600	33137720	9650	9650	9650	9650	0
52	20230925	201500	33137720	9650	9650	9650	9650	0
53	20230925	201400	33137720	9650	9650	9650	9650	0
54	20230925	201300	33137720	9650	9650	9650	9650	0
55	20230925	201200	33137720	9650	9650	9650	9650	0
56	20230925	201100	33137720	9650	9650	9650	9650	0
57	20230925	201000	33137720	9650	9650	9650	9650	0
58	20230925	200900	33137720	9650	9650	9650	9650	0
59	20230925	200800	33137720	9650	9650	9650	9650	0
60	20230925	200700	33137720	9650	9650	9650	9650	0
61	20230925	200600	33137720	9650	9650	9650	9650	0
62	20230925	200500	33137720	9650	9650	9650	9650	7
63	20230925	200400	33137720	9650	9650	9650	9650	0
64	20230925	200300	33137720	9650	9650	9650	9650	0
65	20230925	200200	33137720	9650	9650	9650	9650	0
66	20230925	200100	33137720	9650	9650	9650	9650	0
67	20230925	200000	33137720	9650	9650	9650	9650	0
68	20230925	195900	33137720	9650	9650	9650	9650	0
69	20230925	195800	33137720	9650	9650	9650	9650	0
70	20230925	195700	33137720	9650	9650	9650	9650	0
71	20230925	195600	33137720	9650	9650	9650	9650	0
72	20230925	195500	33137720	9650	9650	9650	9650	0
73	20230925	195400	33137720	9650	9650	9650	9650	0
74	20230925	195300	33137720	9650	9650	9650	9650	0
75	20230925	195200	33137720	9650	9650	9650	9650	0
76	20230925	195100	33137720	9650	9650	9650	9650	0
77	20230925	195000	33137720	9650	9650	9650	9650	0
78	20230925	194900	33137720	9650	9650	9650	9650	0
79	20230925	194800	33137720	9650	9650	9650	9650	0
80	20230925	194700	33137720	9650	9650	9650	9650	0
81	20230925	194600	33137720	9650	9650	9650	9650	0
82	20230925	194500	33137720	9650	9650	9650	9650	0
83	20230925	194400	33137720	9650	9650	9650	9650	0
84	20230925	194300	33137720	9650	9650	9650	9650	0
85	20230925	194200	33137720	9650	9650	9650	9650	0
86	20230925	194100	33137720	9650	9650	9650	9650	0
87	20230925	194000	33137720	9650	9650	9650	9650	0
88	20230925	193900	33137720	9650	9650	9650	9650	0
89	20230925	193800	33137720	9650	9650	9650	9650	0
90	20230925	193700	33137720	9650	9650	9650	9650	0
91	20230925	193600	33137720	9650	9650	9650	9650	0
92	20230925	193500	33137720	9650	9650	9650	9650	7
93	20230925	193400	33137720	9650	9650	9650	9650	0
94	20230925	193300	33137720	9650	9650	9650	9650	0
95	20230925	193200	33137720	9650	9650	9650	9650	0
96	20230925	193100	33137720	9650	9650	9650	9650	0
97	20230925	193000	33137720	9650	9650	9650	9650	0
98	20230925	192900	33137720	9650	9650	9650	9650	0
99	20230925	192800	33137720	9650	9650	9650	9650	0
100	20230925	192700	33137720	9650	9650	9650	9650	0
101	20230925	192600	33137720	9650	9650	9650	9650	0
102	20230925	192500	33137720	9650	9650	9650	9650	0
103	20230925	192400	33137720	9650	9650	9650	9650	0
104	20230925	192300	33137720	9650	9650	9650	9650	0
105	20230925	192200	33137720	9650	9650	9650	9650	0
106	20230925	192100	33137720	9650	9650	9650	9650	0
107	20230925	192000	33137720	9650	9650	9650	9650	0
108	20230925	191900	33137720	9650	9650	9650	9650	0
109	20230925	191800	33137720	9650	9650	9650	9650	0
110	20230925	191700	33137720	9650	9650	9650	9650	0
111	20230925	191600	33137720	9650	9650	9650	9650	0
112	20230925	191500	33137720	9650	9650	9650	9650	0
113	20230925	191400	33137720	9650	9650	9650	9650	0
114	20230925	191300	33137720	9650	9650	9650	9650	0
115	20230925	191200	33137720	9650	9650	9650	9650	0
116	20230925	191100	33137720	9650	9650	9650	9650	0
117	20230925	191000	33137720	9650	9650	9650	9650	0
118	20230925	190900	33137720	9650	9650	9650	9650	0
119	20230925	190800	33137720	9650	9650	9650	9650	0
120	20230925	190700	33137720	9650	9650	9650	9650	0
121	20230925	190600	33137720	9650	9650	9650	9650	0
122	20230925	190500	33137720	9650	9650	9650	9650	7
123	20230925	190400	33137720	9650	9650	9650	9650	0
124	20230925	190300	33137720	9650	9650	9650	9650	0
125	20230925	190200	33137720	9650	9650	9650	9650	0
126	20230925	190100	33137720	9650	9650	9650	9650	0
127	20230925	190000	33137720	9650	9650	9650	9650	0
128	20230925	185900	33137720	9650	9650	9650	9650	0
129	20230925	185800	33137720	9650	9650	9650	9650	0
130	20230925	185700	33137720	9650	9650	9650	9650	0
131	20230925	185600	33137720	9650	9650	9650	9650	0
132	20230925	185500	33137720	9650	9650	9650	9650	0
133	20230925	185400	33137720	9650	9650	9650	9650	0
134	20230925	185300	33137720	9650	9650	9650	9650	0
135	20230925	185200	33137720	9650	9650	9650	9650	0
136	20230925	185100	33137720	9650	9650	9650	9650	0
137	20230925	185000	33137720	9650	9650	9650	9650	0
138	20230925	184900	33137720	9650	9650	9650	9650	0
139	20230925	184800	33137720	9650	9650	9650	9650	0
140	20230925	184700	33137720	9650	9650	9650	9650	0
141	20230925	184600	33137720	9650	9650	9650	9650	0
142	20230925	184500	33137720	9650	9650	9650	9650	0
143	20230925	184400	33137720	9650	9650	9650	9650	0
144	20230925	184300	33137720	9650	9650	9650	9650	0
145	20230925	184200	33137720	9650	9650	9650	9650	0
146	20230925	184100	33137720	9650	9650	9650	9650	0
147	20230925	184000	33137720	9650	9650	9650	9650	0
148	20230925	183900	33137720	9650	9650	9650	9650	0
149	20230925	183800	33137720	9650	9650	9650	9650	0
150	20230925	183700	33137720	9650	9650	9650	9650	0
151	20230925	183600	33137720	9650	9650	9650	9650	0
152	20230925	183500	33137720	9650	9650	9650	9650	7
153	20230925	183400	33137720	9650	9650	9650	9650	0
154	20230925	183300	33137720	9650	9650	9650	9650	0
155	20230925	183200	33137720	9650	9650	9650	9650	0
156	20230925	183100	33137720	9650	9650	9650	9650	0
157	20230925	183000	33137720	9650	9650	9650	9650	0
158	20230925	182900	33137720	9650	9650	9650	9650	0
159	20230925	182800	33137720	9650	9650	9650	9650	0
160	20230925	182700	33137720	9650	9650	9650	9650	0
161	20230925	182600	33137720	9650	9650	9650	9650	0
162	20230925	182500	33137720	9650	9650	9650	9650	0
163	20230925	182400	33137720	9650	9650	9650	9650	0
164	20230925	182300	33137720	9650	9650	9650	9650	0
165	20230925	182200	33137720	9650	9650	9650	9650	0
166	20230925	182100	33137720	9650	9650	9650	9650	0
167	20230925	182000	33137720	9650	9650	9650	9650	0
168	20230925	181900	33137720	9650	9650	9650	9650	0
169	20230925	181800	33137720	9650	9650	9650	9650	0
170	20230925	181700	33137720	9650	9650	9650	9650	0
171	20230925	181600	33137720	9650	9650	9650	9650	0
172	20230925	181500	33137720	9650	9650	9650	9650	0
173	20230925	181400	33137720	9650	9650	9650	9650	0
174	20230925	181300	33137720	9650	9650	9650	9650	0
175	20230925	181200	33137720	9650	9650	9650	9650	0
176	20230925	181100	33137720	9650	9650	9650	9650	0
177	20230925	181000	33137720	9650	9650	9650	9650	0
178	20230925	180900	33137720	9650	9650	9650	9650	0
179	20230925	180800	33137720	9650	9650	9650	9650	0
180	20230925	180700	33137720	9650	9650	9650	9650	0
181	20230925	180600	33137720	9650	9650	9650	9650	0
182	20230925	180500	33137720	9650	9650	9650	9650	7
183	20230925	180400	33137720	9650	9650	9650	9650	0
184	20230925	180300	33137720	9650	9650	9650	9650	0
185	20230925	180200	33137720	9650	9650	9650	9650	0
186	20230925	180100	33137720	9650	9650	9650	9650	0
187	20230925	180000	33137720	9650	9650	9650	9650	0
188	20230925	175900	33137720	9650	9650	9650	9650	0
189	20230925	175800	33137720	9650	9650	9650	9650	0
190	20230925	175700	33137720	9650	9650	9650	9650	0
191	20230925	175600	33137720	9650	9650	9650	9650	0
192	20230925	175500	33137720	9650	9650	9650	9650	0
193	20230925	175400	33137720	9650	9650	9650	9650	0
194	20230925	175300	33137720	9650	9650	9650	9650	0
195	20230925	175200	33137720	9650	9650	9650	9650	0
196	20230925	175100	33137720	9650	9650	9650	9650	0
197	20230925	175000	33137720	9650	9650	9650	9650	0
198	20230925	174900	33137720	9650	9650	9650	9650	0
199	20230925	174800	33137720	9650	9650	9650	9650	0
200	20230925	174700	33137720	9650	9650	9650	9650	0
201	20230925	174600	33137720	9650	9650	9650	9650	0
202	20230925	174500	33137720	9650	9650	9650	9650	0
203	20230925	174400	33137720	9650	9650	9650	9650	0
204	20230925	174300	33137720	9650	9650	9650	9650	0
205	20230925	174200	33137720	9650	9650	9650	9650	0
206	20230925	174100	33137720	9650	9650	9650	9650	0
207	20230925	174000	33137720	9650	9650	9650	9650	0
208	20230925	173900	33137720	9650	9650	9650	9650	0
209	20230925	173800	33137720	9650	9650	9650	9650	0
210	20230925	173700	33137720	9650	9650	9650	9650	0
211	20230925	173600	33137720	9650	9650	9650	9650	0
212	20230925	173500	33137720	9650	9650	9650	9650	7
213	20230925	173400	33137720	9650	9650	9650	9650	0
214	20230925	173300	33137720	9650	9650	9650	9650	0
215	20230925	173200	33137720	9650	9650	9650	9650	0
216	20230925	173100	33137720	9650	9650	9650	9650	0
217	20230925	173000	33137720	9650	9650	9650	9650	0
218	20230925	172900	33137720	9650	9650	9650	9650	0
219	20230925	172800	33137720	9650	9650	9650	9650	0
220	20230925	172700	33137720	9650	9650	9650	9650	0
221	20230925	172600	33137720	9650	9650	9650	9650	0
222	20230925	172500	33137720	9650	9650	9650	9650	0
223	20230925	172400	33137720	9650	9650	9650	9650	0
224	20230925	172300	33137720	9650	9650	9650	9650	0
225	20230925	172200	33137720	9650	9650	9650	9650	0
226	20230925	172100	33137720	9650	9650	9650	9650	0
227	20230925	172000	33137720	9650	9650	9650	9650	0
228	20230925	171900	33137720	9650	9650	9650	9650	0
229	20230925	171800	33137720	9650	9650	9650	9650	0
230	20230925	171700	33137720	9650	9650	9650	9650	0
231	20230925	171600	33137720	9650	9650	9650	9650	0
232	20230925	171500	33137720	9650	9650	9650	9650	0
233	20230925	171400	33137720	9650	9650	9650	9650	0
234	20230925	171300	33137720	9650	9650	9650	9650	0
235	20230925	171200	33137720	9650	9650	9650	9650	0
236	20230925	171100	33137720	9650	9650	9650	9650	0
237	20230925	171000	33137720	9650	9650	9650	9650	0
238	20230925	170900	33137720	9650	9650	9650	9650	0
239	20230925	170800	33137720	9650	9650	9650	9650	0
240	20230925	170700	33137720	9650	9650	9650	9650	0
241	20230925	170600	33137720	9650	9650	9650	9650	0
242	20230925	170500	33137720	9650	9650	9650	9650	7
243	20230925	170400	33137720	9650	9650	9650	9650	0
244	20230925	170300	33137720	9650	9650	9650	9650	0
245	20230925	170200	33137720	9650	9650	9650	9650	0
246	20230925	170100	33137720	9650	9650	9650	9650	0
247	20230925	170000	33137720	9650	9650	9650	9650	0
248	20230925	165900	33137720	9650	9650	9650	9650	0
249	20230925	165800	33137720	9650	9650	9650	9650	0
250	20230925	165700	33137720	9650	9650	9650	9650	0
251	20230925	165600	33137720	9650	9650	9650	9650	0
252	20230925	165500	33137720	9650	9650	9650	9650	0
253	20230925	165400	33137720	9650	9650	9650	9650	0
254	20230925	165300	33137720	9650	9650	9650	9650	0
255	20230925	165200	33137720	9650	9650	9650	9650	0
256	20230925	165100	33137720	9650	9650	9650	9650	0
257	20230925	165000	33137720	9650	9650	9650	9650	0
258	20230925	164900	33137720	9650	9650	9650	9650	0
259	20230925	164800	33137720	9650	9650	9650	9650	0
260	20230925	164700	33137720	9650	9650	9650	9650	0
261	20230925	164600	33137720	9650	9650	9650	9650	0
262	20230925	164500	33137720	9650	9650	9650	9650	0
263	20230925	164400	33137720	9650	9650	9650	9650	0
264	20230925	164300	33137720	9650	9650	9650	9650	0
265	20230925	164200	33137720	9650	9650	9650	9650	0
266	20230925	164100	33137720	9650	9650	9650	9650	0
267	20230925	164000	33137720	9650	9650	9650	9650	0
268	20230925	163900	33137720	9650	9650	9650	9650	0
269	20230925	163800	33137720	9650	9650	9650	9650	0
270	20230925	163700	33137720	9650	9650	9650	9650	0
271	20230925	163600	33137720	9650	9650	9650	9650	0
272	20230925	163500	33137720	9650	9650	9650	9650	7
273	20230925	163400	33137720	9650	9650	9650	9650	0
274	20230925	163300	33137720	9650	9650	9650	9650	0
275	20230925	163200	33137720	9650	9650	9650	9650	0
276	20230925	163100	33137720	9650	9650	9650	9650	0
277	20230925	163000	33137720	9650	9650	9650	9650	0
278	20230925	162900	33137720	9650	9650	9650	9650	0
279	20230925	162800	33137720	9650	9650	9650	9650	0
280	20230925	162700	33137720	9650	9650	9650	9650	0
281	20230925	162600	33137720	9650	9650	9650	9650	0
282	20230925	162500	33137720	9650	9650	9650	9650	0
283	20230925	162400	33137720	9650	9650	9650	9650	0
284	20230925	162300	33137720	9650	9650	9650	9650	0
285	20230925	162200	33137720	9650	9650	9650	9650	0
286	20230925	162100	33137720	9650	9650	9650	9650	0
287	20230925	162000	33137720	9650	9650	9650	9650	0
288	20230925	161900	33137720	9650	9650	9650	9650	0
289	20230925	161800	33137720	9650	9650	9650	9650	0
290	20230925	161700	33137720	9650	9650	9650	9650	0
291	20230925	161600	33137720	9650	9650	9650	9650	0
292	20230925	161500	33137720	9650	9650	9650	9650	0
293	20230925	161400	33137720	9650	9650	9650	9650	0
294	20230925	161300	33137720	9650	9650	9650	9650	0
295	20230925	161200	33137720	9650	9650	9650	9650	0
296	20230925	161100	33137720	9650	9650	9650	9650	0
297	20230925	161000	33137720	9650	9650	9650	9650	0
298	20230925	160900	33137720	9650	9650	9650	9650	0
299	20230925	160800	33137720	9650	9650	9650	9650	0
300	20230925	160700	33137720	9650	9650	9650	9650	0
301	20230925	160600	33137720	9650	9650	9650	9650	0
302	20230925	160500	33137720	9650	9650	9650	9650	7
303	20230925	160400	33137720	9650	9650	9650	9650	0
304	20230925	160300	33137720	9650	9650	9650	9650	0
305	20230925	160200	33137720	9650	9650	9650	9650	0
306	20230925	160100	33137720	9650	9650	9650	9650	0
307	20230925	160000	33137720	9650	9650	9650	9650	0
308	20230925	155900	33137720	9650	9650	9650	9650	0
309	20230925	155800	33137720	9650	9650	9650	9650	0
310	20230925	155700	33137720	9650	9650	9650	9650	0
311	20230925	155600	33137720	9650	9650	9650	9650	0
312	20230925	155500	33137720	9650	9650	9650	9650	0
313	20230925	155400	33137720	9650	9650	9650	9650	0
314	20230925	155300	33137720	9650	9650	9650	9650	0
315	20230925	155200	33137720	9650	9650	9650	9650	0
316	20230925	155100	33137720	9650	9650	9650	9650	0
317	20230925	155000	33137720	9650	9650	9650	9650	0
318	20230925	154900	33137720	9650	9650	9650	9650	0
319	20230925	154800	33137720	9650	9650	9650	9650	0
320	20230925	154700	33137720	9650	9650	9650	9650	0
321	20230925	154600	33137720	9650	9650	9650	9650	0
322	20230925	154500	33137720	9650	9650	9650	9650	0
323	20230925	154400	33137720	9650	9650	9650	9650	0
324	20230925	154300	33137720	9650	9650	9650	9650	0
325	20230925	154200	33137720	9650	9650	9650	9650	0
326	20230925	154100	33137720	9650	9650	9650	9650	0
327	20230925	154000	33137720	9650	9650	9650	9650	0
328	20230925	153900	33137720	9650	9650	9650	9650	0
329	20230925	153800	33137720	9650	9650	9650	9650	0
330	20230925	153700	33137720	9650	9650	9650	9650	0
331	20230925	153600	33137720	9650	9650	9650	9650	0
332	20230925	153500	33137720	9650	9650	9650	9650	7
333	20230925	153400	33137720	9650	9650	9650	9650	0
334	20230925	153300	33137720	9650	9650	9650	9650	0
335	20230925	153200	33137720	9650	9650	9650	9650	0
336	20230925	153100	33137720	9650	9650	9650	9650	0
337	20230925	153000	33137720	9650	9650	9650	9650	7
338	20230925	152900	33070170	9650	9650	9650	9650	0
339	20230925	152800	33070170	9650	9650	9650	9650	0
340	20230925	152700	33070170	9650	9650	9650	9650	0
341	20230925	152600	33070170	9650	9650	9650	9650	0
342	20230925	152500	33070170	9650	9650	9650	9650	0
343	20230925	152400	33070170	9650	9650	9650	9650	0
344	20230925	152300	33070170	9650	9650	9650	9650	0
345	20230925	152200	33070170	9650	9650	9650	9650	0
346	20230925	152100	33070170	9650	9650	9650	9650	0
347	20230925	152000	33070170	9650	9650	9650	9650	0
348	20230925	151900	33070170	9650	9650	9650	9650	1
349	20230925	151800	33060520	9630	9630	9630	9630	10
350	20230925	151700	32964220	9640	9640	9640	9640	0
351	20230925	151600	32964220	9640	9640	9640	9640	317
352	20230925	151500	29908340	9640	9640	9640	9640	9
353	20230925	151400	29821580	9640	9640	9640	9640	115
354	20230925	151300	28712980	9640	9640	9640	9640	7
355	20230925	151200	28645500	9640	9640	9640	9640	17
356	20230925	151100	28481620	9640	9640	9640	9640	2
357	20230925	151000	28462340	9640	9640	9640	9640	9
358	20230925	150900	28375580	9640	9640	9640	9640	1
359	20230925	150800	28365940	9640	9640	9640	9640	0
360	20230925	150700	28365940	9640	9640	9640	9640	11
361	20230925	150600	28259900	9640	9640	9640	9640	0
362	20230925	150500	28259900	9640	9640	9640	9640	11
363	20230925	150400	28153860	9640	9640	9640	9640	0
364	20230925	150300	28153860	9640	9640	9640	9640	0
365	20230925	150200	28153860	9640	9640	9640	9640	11
366	20230925	150100	28047820	9640	9640	9640	9640	0
367	20230925	150000	28047820	9640	9640	9640	9640	1
368	20230925	145900	28038180	9640	9640	9640	9640	9
369	20230925	145800	27951420	9640	9640	9640	9640	2
370	20230925	145700	27932140	9640	9640	9640	9640	0
371	20230925	145600	27932140	9640	9640	9640	9640	10
372	20230925	145500	27835740	9640	9640	9640	9640	0
373	20230925	145400	27835740	9640	9640	9640	9640	9
374	20230925	145300	27748980	9640	9640	9640	9640	1
375	20230925	145200	27739340	9640	9640	9640	9640	0
376	20230925	145100	27739340	9640	9640	9640	9640	11
377	20230925	145000	27633300	9640	9640	9640	9640	0
378	20230925	144900	27633300	9640	9630	9640	9630	101
379	20230925	144800	26659670	9630	9630	9630	9630	9
380	20230925	144700	26573000	9630	9630	9630	9630	4
381	20230925	144600	26534480	9630	9630	9630	9630	1
382	20230925	144500	26524850	9630	9630	9630	9630	10
383	20230925	144400	26428550	9630	9630	9630	9630	6
384	20230925	144300	26370770	9630	9630	9630	9630	9
385	20230925	144200	26284100	9630	9630	9630	9630	1
386	20230925	144100	26274470	9630	9630	9630	9630	0
387	20230925	144000	26274470	9630	9630	9630	9630	10
388	20230925	143900	26178170	9630	9630	9630	9630	0
389	20230925	143800	26178170	9630	9630	9630	9630	7
390	20230925	143700	26110760	9630	9630	9630	9630	14
391	20230925	143600	25975940	9630	9630	9630	9630	0
392	20230925	143500	25975940	9630	9630	9630	9630	10
393	20230925	143400	25879640	9630	9630	9630	9630	3
394	20230925	143300	25850750	9630	9630	9630	9630	1
395	20230925	143200	25841120	9630	9630	9630	9630	9
396	20230925	143100	25754450	9630	9630	9630	9630	1
397	20230925	143000	25744820	9630	9630	9630	9630	0
398	20230925	142900	25744820	9630	9630	9630	9630	10
399	20230925	142800	25648520	9630	9630	9630	9630	0
400	20230925	142700	25648520	9630	9630	9630	9630	11
401	20230925	142600	25542590	9630	9630	9630	9630	0
402	20230925	142500	25542590	9630	9630	9630	9630	0
403	20230925	142400	25542590	9630	9630	9630	9630	10
404	20230925	142300	25446290	9630	9630	9630	9630	0
405	20230925	142200	25446290	9630	9630	9630	9630	1
406	20230925	142100	25436660	9630	9630	9630	9630	9
407	20230925	142000	25349990	9630	9630	9630	9630	1
408	20230925	141900	25340360	9630	9630	9630	9630	9
409	20230925	141800	25253690	9630	9630	9630	9630	1
410	20230925	141700	25244060	9630	9630	9630	9630	0
411	20230925	141600	25244060	9630	9630	9630	9630	11
412	20230925	141500	25138130	9630	9630	9630	9630	0
413	20230925	141400	25138130	9630	9630	9630	9630	0
414	20230925	141300	25138130	9630	9630	9630	9630	10
415	20230925	141200	25041830	9630	9630	9630	9630	0
416	20230925	141100	25041830	9630	9630	9630	9630	11
417	20230925	141000	24935900	9630	9630	9630	9630	0
418	20230925	140900	24935900	9630	9630	9630	9630	2
419	20230925	140800	24916640	9630	9630	9630	9630	9
420	20230925	140700	24829970	9630	9630	9630	9630	2
421	20230925	140600	24810710	9630	9630	9630	9630	0
422	20230925	140500	24810710	9630	9630	9630	9630	11
423	20230925	140400	24704780	9630	9630	9630	9630	0
424	20230925	140300	24704780	9630	9630	9630	9630	21
425	20230925	140200	24502550	9630	9630	9630	9630	1
426	20230925	140100	24492920	9630	9630	9630	9630	0
427	20230925	140000	24492920	9630	9630	9630	9630	10
428	20230925	135900	24396620	9630	9630	9630	9630	0
429	20230925	135800	24396620	9630	9630	9630	9630	1
430	20230925	135700	24386990	9630	9630	9630	9630	9
431	20230925	135600	24300320	9630	9630	9630	9630	1
432	20230925	135500	24290690	9640	9640	9640	9640	0
433	20230925	135400	24290690	9640	9630	9640	9630	4
434	20230925	135300	24252140	9630	9630	9630	9630	0
435	20230925	135200	24252140	9630	9630	9630	9630	9
436	20230925	135100	24165470	9630	9630	9630	9630	2
437	20230925	135000	24146210	9630	9630	9630	9630	0
438	20230925	134900	24146210	9630	9630	9630	9630	10
439	20230925	134800	24049910	9630	9630	9630	9630	0
440	20230925	134700	24049910	9630	9630	9630	9630	11
441	20230925	134600	23943980	9630	9630	9630	9630	20
442	20230925	134500	23751380	9630	9630	9630	9630	1
443	20230925	134400	23741750	9630	9630	9630	9630	9
444	20230925	134300	23655080	9630	9630	9630	9630	1
445	20230925	134200	23645450	9630	9630	9630	9630	0
446	20230925	134100	23645450	9630	9630	9630	9630	11
447	20230925	134000	23539520	9630	9630	9630	9630	1
448	20230925	133900	23529890	9630	9630	9630	9630	9
449	20230925	133800	23443220	9630	9630	9630	9630	1
450	20230925	133700	23433590	9630	9630	9630	9630	0
451	20230925	133600	23433590	9630	9630	9630	9630	10
452	20230925	133500	23337290	9630	9630	9630	9630	0
453	20230925	133400	23337290	9630	9630	9630	9630	1
454	20230925	133300	23327660	9640	9640	9640	9640	7
455	20230925	133200	23260180	9640	9640	9640	9640	5
456	20230925	133100	23211980	9640	9640	9640	9640	9
457	20230925	133000	23125220	9640	9640	9640	9640	0
458	20230925	132900	23125220	9640	9640	9640	9640	1
459	20230925	132800	23115580	9640	9640	9640	9640	9
460	20230925	132700	23028820	9640	9640	9640	9640	2
461	20230925	132600	23009540	9640	9640	9640	9640	0
462	20230925	132500	23009540	9640	9640	9640	9640	11
463	20230925	132400	22903500	9640	9640	9640	9640	0
464	20230925	132300	22903500	9640	9640	9640	9640	10
465	20230925	132200	22807100	9640	9640	9640	9640	0
466	20230925	132100	22807100	9640	9640	9640	9640	2
467	20230925	132000	22787820	9640	9640	9640	9640	9
468	20230925	131900	22701060	9640	9640	9640	9640	0
469	20230925	131800	22701060	9640	9640	9640	9640	1
470	20230925	131700	22691420	9640	9640	9640	9640	9
471	20230925	131600	22604660	9640	9640	9640	9640	1
472	20230925	131500	22595020	9640	9640	9640	9640	9
473	20230925	131400	22508260	9640	9640	9640	9640	1
474	20230925	131300	22498620	9640	9640	9640	9640	4
475	20230925	131200	22460060	9640	9640	9640	9640	712
476	20230925	131100	15596380	9640	9640	9640	9640	0
477	20230925	131000	15596380	9640	9640	9640	9640	1
478	20230925	130900	15586740	9640	9640	9640	9640	9
479	20230925	130800	15499980	9640	9640	9640	9640	0
480	20230925	130700	15499980	9640	9640	9640	9640	12
481	20230925	130600	15384300	9640	9640	9640	9640	0
482	20230925	130500	15384300	9640	9640	9640	9640	1
483	20230925	130400	15374660	9640	9640	9640	9640	9
484	20230925	130300	15287900	9640	9640	9640	9640	1
485	20230925	130200	15278260	9640	9640	9640	9640	0
486	20230925	130100	15278260	9640	9640	9640	9640	11
487	20230925	130000	15172220	9640	9640	9640	9640	0
488	20230925	125900	15172220	9640	9640	9640	9640	10
489	20230925	125800	15075820	9640	9640	9640	9640	0
490	20230925	125700	15075820	9640	9640	9640	9640	0
491	20230925	125600	15075820	9640	9640	9640	9640	10
492	20230925	125500	14979420	9640	9640	9640	9640	0
493	20230925	125400	14979420	9640	9640	9640	9640	2
494	20230925	125300	14960140	9640	9640	9640	9640	9
495	20230925	125200	14873380	9640	9640	9640	9640	1
496	20230925	125100	14863740	9640	9640	9640	9640	9
497	20230925	125000	14776980	9640	9640	9640	9640	1
498	20230925	124900	14767340	9640	9640	9640	9640	0
499	20230925	124800	14767340	9640	9640	9640	9640	15
500	20230925	124700	14622740	9640	9640	9640	9640	0
501	20230925	124600	14622740	9640	9640	9640	9640	0
502	20230925	124500	14622740	9640	9640	9640	9640	10
503	20230925	124400	14526340	9640	9640	9640	9640	5
504	20230925	124300	14478140	9640	9640	9640	9640	11
505	20230925	124200	14372100	9640	9640	9640	9640	0
506	20230925	124100	14372100	9640	9640	9640	9640	2
507	20230925	124000	14352820	9640	9640	9640	9640	12
508	20230925	123900	14237140	9640	9640	9640	9640	1
509	20230925	123800	14227500	9640	9640	9640	9640	0
510	20230925	123700	14227500	9640	9640	9640	9640	10
511	20230925	123600	14131100	9640	9640	9640	9640	0
512	20230925	123500	14131100	9640	9640	9640	9640	9
513	20230925	123400	14044340	9640	9640	9640	9640	1
514	20230925	123300	14034700	9640	9640	9640	9640	0
515	20230925	123200	14034700	9640	9640	9640	9640	10
516	20230925	123100	13938300	9640	9640	9640	9640	0
517	20230925	123000	13938300	9640	9640	9640	9640	1
518	20230925	122900	13928660	9640	9640	9640	9640	10
519	20230925	122800	13832260	9640	9640	9640	9640	1
520	20230925	122700	13822620	9640	9640	9640	9640	9
521	20230925	122600	13735860	9640	9640	9640	9640	2
522	20230925	122500	13716580	9640	9640	9640	9640	0
523	20230925	122400	13716580	9640	9640	9640	9640	9
524	20230925	122300	13629820	9640	9640	9640	9640	1
525	20230925	122200	13620180	9640	9640	9640	9640	0
526	20230925	122100	13620180	9640	9640	9640	9640	10
527	20230925	122000	13523780	9640	9640	9640	9640	0
528	20230925	121900	13523780	9640	9640	9640	9640	18
529	20230925	121800	13350260	9640	9640	9640	9640	0
530	20230925	121700	13350260	9640	9640	9640	9640	1
531	20230925	121600	13340620	9640	9640	9640	9640	9
532	20230925	121500	13253860	9640	9640	9640	9640	8
533	20230925	121400	13176740	9640	9640	9640	9640	0
534	20230925	121300	13176740	9640	9640	9640	9640	9
535	20230925	121200	13089980	9640	9640	9640	9640	1
536	20230925	121100	13080340	9640	9640	9640	9640	9
537	20230925	121000	12993580	9640	9640	9640	9640	1
538	20230925	120900	12983940	9640	9640	9640	9640	0
539	20230925	120800	12983940	9640	9640	9640	9640	11
540	20230925	120700	12877900	9640	9640	9640	9640	0
541	20230925	120600	12877900	9640	9640	9640	9640	1
542	20230925	120500	12868260	9640	9640	9640	9640	9
543	20230925	120400	12781500	9640	9640	9640	9640	6
544	20230925	120300	12723660	9640	9640	9640	9640	9
545	20230925	120200	12636900	9640	9640	9640	9640	0
546	20230925	120100	12636900	9640	9640	9640	9640	1
547	20230925	120000	12627260	9640	9640	9640	9640	9
548	20230925	115900	12540500	9640	9640	9640	9640	1
549	20230925	115800	12530860	9640	9650	9650	9640	13
550	20230925	115700	12405440	9640	9640	9640	9640	10
551	20230925	115600	12309040	9640	9640	9640	9640	3
552	20230925	115500	12280120	9640	9640	9640	9640	10
553	20230925	115400	12183720	9640	9640	9640	9640	0
554	20230925	115300	12183720	9640	9640	9640	9640	1
555	20230925	115200	12174080	9640	9640	9640	9640	9
556	20230925	115100	12087320	9640	9640	9640	9640	0
557	20230925	115000	12087320	9640	9640	9640	9640	1
558	20230925	114900	12077680	9640	9640	9640	9640	10
559	20230925	114800	11981280	9640	9640	9640	9640	1
560	20230925	114700	11971640	9640	9640	9640	9640	10
561	20230925	114600	11875240	9650	9650	9650	9650	0
562	20230925	114500	11875240	9650	9650	9650	9650	0
563	20230925	114400	11875240	9650	9640	9650	9640	13
564	20230925	114300	11749890	9640	9640	9640	9640	0
565	20230925	114200	11749890	9640	9640	9640	9640	4
566	20230925	114100	11711330	9640	9640	9640	9640	9
567	20230925	114000	11624570	9640	9640	9640	9640	0
568	20230925	113900	11624570	9640	9640	9640	9640	10
569	20230925	113800	11528170	9640	9640	9640	9640	0
570	20230925	113700	11528170	9640	9640	9640	9640	0
571	20230925	113600	11528170	9640	9640	9640	9640	9
572	20230925	113500	11441410	9640	9640	9640	9640	0
573	20230925	113400	11441410	9640	9640	9640	9640	0
574	20230925	113300	11441410	9640	9640	9640	9640	9
575	20230925	113200	11354650	9640	9640	9640	9640	0
576	20230925	113100	11354650	9640	9640	9640	9640	10
577	20230925	113000	11258250	9640	9640	9640	9640	0
578	20230925	112900	11258250	9640	9640	9640	9640	0
579	20230925	112800	11258250	9640	9640	9640	9640	9
580	20230925	112700	11171490	9640	9640	9640	9640	0
581	20230925	112600	11171490	9640	9640	9640	9640	0
582	20230925	112500	11171490	9640	9640	9640	9640	9
583	20230925	112400	11084730	9640	9640	9640	9640	0
584	20230925	112300	11084730	9640	9640	9640	9640	9
585	20230925	112200	10997970	9640	9640	9640	9640	0
586	20230925	112100	10997970	9640	9640	9640	9640	0
587	20230925	112000	10997970	9640	9640	9640	9640	9
588	20230925	111900	10911210	9640	9640	9640	9640	0
589	20230925	111800	10911210	9640	9640	9640	9640	0
590	20230925	111700	10911210	9640	9640	9640	9640	9
591	20230925	111600	10824450	9640	9640	9640	9640	0
592	20230925	111500	10824450	9640	9640	9640	9640	9
593	20230925	111400	10737690	9640	9640	9640	9640	0
594	20230925	111300	10737690	9640	9640	9640	9640	0
595	20230925	111200	10737690	9640	9640	9640	9640	10
596	20230925	111100	10641290	9640	9640	9640	9640	0
597	20230925	111000	10641290	9640	9640	9640	9640	0
598	20230925	110900	10641290	9640	9640	9640	9640	9
599	20230925	110800	10554530	9640	9640	9640	9640	0
600	20230925	110700	10554530	9640	9640	9640	9640	13
601	20230925	110600	10429210	9640	9640	9640	9640	0
602	20230925	110500	10429210	9640	9640	9640	9640	0
603	20230925	110400	10429210	9640	9640	9640	9640	9
604	20230925	110300	10342450	9640	9640	9640	9640	0
605	20230925	110200	10342450	9640	9640	9640	9640	0
606	20230925	110100	10342450	9640	9640	9640	9640	9
607	20230925	110000	10255690	9640	9640	9640	9640	0
608	20230925	105900	10255690	9640	9640	9640	9640	9
609	20230925	105800	10168930	9640	9640	9640	9640	0
610	20230925	105700	10168930	9640	9640	9640	9640	0
611	20230925	105600	10168930	9640	9640	9640	9640	9
612	20230925	105500	10082170	9640	9640	9640	9640	0
613	20230925	105400	10082170	9640	9640	9640	9640	0
614	20230925	105300	10082170	9640	9640	9640	9640	9
615	20230925	105200	9995410	9640	9640	9640	9640	0
616	20230925	105100	9995410	9640	9640	9640	9640	0
617	20230925	105000	9995410	9640	9640	9640	9640	0
618	20230925	104900	9995410	9640	9640	9640	9640	701
619	20230925	104800	3237770	9650	9650	9650	9650	11
620	20230925	104700	3131620	9650	9650	9650	9650	0
621	20230925	104600	3131620	9650	9650	9650	9650	11
622	20230925	104500	3025470	9650	9650	9650	9650	0
623	20230925	104400	3025470	9650	9650	9650	9650	0
624	20230925	104300	3025470	9650	9650	9650	9650	0
625	20230925	104200	3025470	9650	9650	9650	9650	3
626	20230925	104100	2996520	9650	9650	9650	9650	0
627	20230925	104000	2996520	9650	9650	9650	9650	0
628	20230925	103900	2996520	9650	9650	9650	9650	0
629	20230925	103800	2996520	9650	9650	9650	9650	0
630	20230925	103700	2996520	9650	9650	9650	9650	0
631	20230925	103600	2996520	9650	9650	9650	9650	0
632	20230925	103500	2996520	9650	9650	9650	9650	0
633	20230925	103400	2996520	9650	9650	9650	9650	0
634	20230925	103300	2996520	9650	9650	9650	9650	0
635	20230925	103200	2996520	9650	9650	9650	9650	0
636	20230925	103100	2996520	9650	9650	9650	9650	0
637	20230925	103000	2996520	9650	9650	9650	9650	0
638	20230925	102900	2996520	9650	9650	9650	9650	3
639	20230925	102800	2967570	9670	9670	9670	9670	0
640	20230925	102700	2967570	9670	9670	9670	9670	0
641	20230925	102600	2967570	9670	9670	9670	9670	0
642	20230925	102500	2967570	9670	9670	9670	9670	0
643	20230925	102400	2967570	9670	9670	9670	9670	50
644	20230925	102300	2484070	9670	9670	9670	9670	0
645	20230925	102200	2484070	9670	9670	9670	9670	0
646	20230925	102100	2484070	9670	9670	9670	9670	0
647	20230925	102000	2484070	9670	9670	9670	9670	2
648	20230925	101900	2464730	9680	9680	9680	9680	0
649	20230925	101800	2464730	9680	9680	9680	9680	0
650	20230925	101700	2464730	9680	9680	9680	9680	0
651	20230925	101600	2464730	9680	9680	9680	9680	0
652	20230925	101500	2464730	9680	9680	9680	9680	0
653	20230925	101400	2464730	9680	9680	9680	9680	0
654	20230925	101300	2464730	9680	9680	9680	9680	0
655	20230925	101200	2464730	9680	9680	9680	9680	1
656	20230925	101100	2455050	9650	9650	9650	9650	0
657	20230925	101000	2455050	9650	9650	9650	9650	0
658	20230925	100900	2455050	9650	9650	9650	9650	0
659	20230925	100800	2455050	9650	9650	9650	9650	0
660	20230925	100700	2455050	9650	9650	9650	9650	0
661	20230925	100600	2455050	9650	9650	9650	9650	0
662	20230925	100500	2455050	9650	9680	9680	9650	2
663	20230925	100400	2435720	9680	9680	9680	9680	0
664	20230925	100300	2435720	9680	9680	9680	9680	0
665	20230925	100200	2435720	9680	9680	9680	9680	0
666	20230925	100100	2435720	9680	9680	9680	9680	0
667	20230925	100000	2435720	9680	9680	9680	9680	100
668	20230925	095900	1467720	9650	9650	9650	9650	0
669	20230925	095800	1467720	9650	9650	9650	9650	0
670	20230925	095700	1467720	9650	9650	9650	9650	0
671	20230925	095600	1467720	9650	9650	9650	9650	0
672	20230925	095500	1467720	9650	9650	9650	9650	3
673	20230925	095400	1438770	9650	9650	9650	9650	0
674	20230925	095300	1438770	9650	9650	9650	9650	0
675	20230925	095200	1438770	9650	9650	9650	9650	0
676	20230925	095100	1438770	9650	9650	9650	9650	0
677	20230925	095000	1438770	9650	9650	9650	9650	0
678	20230925	094900	1438770	9650	9650	9650	9650	0
679	20230925	094800	1438770	9650	9650	9650	9650	0
680	20230925	094700	1438770	9650	9650	9650	9650	0
681	20230925	094600	1438770	9650	9650	9650	9650	0
682	20230925	094500	1438770	9650	9650	9650	9650	0
683	20230925	094400	1438770	9650	9650	9650	9650	0
684	20230925	094300	1438770	9650	9650	9650	9650	0
685	20230925	094200	1438770	9650	9650	9650	9650	4
686	20230925	094100	1400170	9680	9680	9680	9680	1
687	20230925	094000	1390490	9680	9680	9680	9680	0
688	20230925	093900	1390490	9680	9680	9680	9680	0
689	20230925	093800	1390490	9680	9680	9680	9680	0
690	20230925	093700	1390490	9680	9680	9680	9680	0
691	20230925	093600	1390490	9680	9680	9680	9680	0
692	20230925	093500	1390490	9680	9680	9680	9680	0
693	20230925	093400	1390490	9680	9680	9680	9680	0
694	20230925	093300	1390490	9680	9670	9680	9640	5
695	20230925	093200	1342200	9670	9670	9670	9670	0
696	20230925	093100	1342200	9670	9670	9670	9670	0
697	20230925	093000	1342200	9670	9670	9670	9670	0
698	20230925	092900	1342200	9670	9670	9670	9670	0
699	20230925	092800	1342200	9670	9660	9670	9640	93
700	20230925	092700	444780	9670	9670	9670	9670	0
701	20230925	092600	444780	9670	9670	9670	9670	0
702	20230925	092500	444780	9670	9670	9670	9670	0
703	20230925	092400	444780	9670	9670	9670	9670	0
704	20230925	092300	444780	9670	9670	9670	9670	0
705	20230925	092200	444780	9670	9670	9670	9670	0
706	20230925	092100	444780	9670	9670	9670	9670	0
707	20230925	092000	444780	9670	9670	9670	9670	0
708	20230925	091900	444780	9670	9670	9670	9670	3
709	20230925	091800	415770	9670	9670	9670	9670	0
710	20230925	091700	415770	9670	9670	9670	9670	21
711	20230925	091600	212700	9670	9670	9670	9670	1
712	20230925	091500	203030	9660	9660	9660	9660	0
713	20230925	091400	203030	9660	9660	9660	9660	0
714	20230925	091300	203030	9660	9660	9660	9660	1
715	20230925	091200	193370	9670	9670	9670	9670	0
716	20230925	091100	193370	9670	9670	9670	9670	0
717	20230925	091000	193370	9670	9670	9670	9670	0
718	20230925	090900	193370	9670	9670	9670	9670	6
719	20230925	090800	135350	9660	9660	9660	9660	0
720	20230925	090700	135350	9660	9660	9660	9660	0
721	20230925	090600	135350	9660	9670	9670	9660	4
722	20230925	090500	96700	9670	9670	9670	9670	0
723	20230925	090400	96700	9670	9670	9670	9670	3
724	20230925	090300	67690	9670	9670	9670	9670	0
725	20230925	090200	67690	9670	9670	9670	9670	0
726	20230925	090100	67690	9670	9670	9670	9670	0
727	20230925	090000	67690	9670	9670	9670	9670	7