KissMeData/007370/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	184600	93280620	5820	5820	5820	5820	212
3	20230925	184500	93280620	5820	5820	5820	5820	0
4	20230925	184400	93280620	5820	5820	5820	5820	0
5	20230925	184300	93280620	5820	5820	5820	5820	0
6	20230925	184200	93280620	5820	5820	5820	5820	0
7	20230925	184100	93280620	5820	5820	5820	5820	0
8	20230925	184000	93280620	5820	5820	5820	5820	0
9	20230925	183900	93280620	5820	5820	5820	5820	0
10	20230925	183800	93280620	5820	5820	5820	5820	0
11	20230925	183700	93280620	5820	5820	5820	5820	0
12	20230925	183600	93280620	5820	5820	5820	5820	0
13	20230925	183500	93280620	5820	5820	5820	5820	0
14	20230925	183400	93280620	5820	5820	5820	5820	0
15	20230925	183300	93280620	5820	5820	5820	5820	0
16	20230925	183200	93280620	5820	5820	5820	5820	0
17	20230925	183100	93280620	5820	5820	5820	5820	0
18	20230925	183000	93280620	5820	5820	5820	5820	0
19	20230925	182900	93280620	5820	5820	5820	5820	0
20	20230925	182800	93280620	5820	5820	5820	5820	0
21	20230925	182700	93280620	5820	5820	5820	5820	0
22	20230925	182600	93280620	5820	5820	5820	5820	0
23	20230925	182500	93280620	5820	5820	5820	5820	0
24	20230925	182400	93280620	5820	5820	5820	5820	0
25	20230925	182300	93280620	5820	5820	5820	5820	0
26	20230925	182200	93280620	5820	5820	5820	5820	0
27	20230925	182100	93280620	5820	5820	5820	5820	0
28	20230925	182000	93280620	5820	5820	5820	5820	0
29	20230925	181900	93280620	5820	5820	5820	5820	0
30	20230925	181800	93280620	5820	5820	5820	5820	0
31	20230925	181700	93280620	5820	5820	5820	5820	0
32	20230925	181600	93280620	5820	5820	5820	5820	212
33	20230925	181500	93280620	5820	5820	5820	5820	0
34	20230925	181400	93280620	5820	5820	5820	5820	0
35	20230925	181300	93280620	5820	5820	5820	5820	0
36	20230925	181200	93280620	5820	5820	5820	5820	0
37	20230925	181100	93280620	5820	5820	5820	5820	0
38	20230925	181000	93280620	5820	5820	5820	5820	0
39	20230925	180900	93280620	5820	5820	5820	5820	0
40	20230925	180800	93280620	5820	5820	5820	5820	0
41	20230925	180700	93280620	5820	5820	5820	5820	0
42	20230925	180600	93280620	5820	5820	5820	5820	0
43	20230925	180500	93280620	5820	5820	5820	5820	0
44	20230925	180400	93280620	5820	5820	5820	5820	0
45	20230925	180300	93280620	5820	5820	5820	5820	0
46	20230925	180200	93280620	5820	5820	5820	5820	0
47	20230925	180100	93280620	5820	5820	5820	5820	0
48	20230925	180000	93280620	5820	5820	5820	5820	0
49	20230925	175900	93280620	5820	5820	5820	5820	0
50	20230925	175800	93280620	5820	5820	5820	5820	0
51	20230925	175700	93280620	5820	5820	5820	5820	0
52	20230925	175600	93280620	5820	5820	5820	5820	0
53	20230925	175500	93280620	5820	5820	5820	5820	0
54	20230925	175400	93280620	5820	5820	5820	5820	0
55	20230925	175300	93280620	5820	5820	5820	5820	0
56	20230925	175200	93280620	5820	5820	5820	5820	0
57	20230925	175100	93280620	5820	5820	5820	5820	0
58	20230925	175000	93280620	5820	5820	5820	5820	0
59	20230925	174900	93280620	5820	5820	5820	5820	0
60	20230925	174800	93280620	5820	5820	5820	5820	0
61	20230925	174700	93280620	5820	5820	5820	5820	0
62	20230925	174600	93280620	5820	5820	5820	5820	212
63	20230925	174500	93280620	5820	5820	5820	5820	0
64	20230925	174400	93280620	5820	5820	5820	5820	0
65	20230925	174300	93280620	5820	5820	5820	5820	0
66	20230925	174200	93280620	5820	5820	5820	5820	0
67	20230925	174100	93280620	5820	5820	5820	5820	0
68	20230925	174000	93280620	5820	5820	5820	5820	0
69	20230925	173900	93280620	5820	5820	5820	5820	0
70	20230925	173800	93280620	5820	5820	5820	5820	0
71	20230925	173700	93280620	5820	5820	5820	5820	0
72	20230925	173600	93280620	5820	5820	5820	5820	0
73	20230925	173500	93280620	5820	5820	5820	5820	0
74	20230925	173400	93280620	5820	5820	5820	5820	0
75	20230925	173300	93280620	5820	5820	5820	5820	0
76	20230925	173200	93280620	5820	5820	5820	5820	0
77	20230925	173100	93280620	5820	5820	5820	5820	0
78	20230925	173000	93280620	5820	5820	5820	5820	0
79	20230925	172900	93280620	5820	5820	5820	5820	0
80	20230925	172800	93280620	5820	5820	5820	5820	0
81	20230925	172700	93280620	5820	5820	5820	5820	0
82	20230925	172600	93280620	5820	5820	5820	5820	0
83	20230925	172500	93280620	5820	5820	5820	5820	0
84	20230925	172400	93280620	5820	5820	5820	5820	0
85	20230925	172300	93280620	5820	5820	5820	5820	0
86	20230925	172200	93280620	5820	5820	5820	5820	0
87	20230925	172100	93280620	5820	5820	5820	5820	0
88	20230925	172000	93280620	5820	5820	5820	5820	0
89	20230925	171900	93280620	5820	5820	5820	5820	0
90	20230925	171800	93280620	5820	5820	5820	5820	0
91	20230925	171700	93280620	5820	5820	5820	5820	0
92	20230925	171600	93280620	5820	5820	5820	5820	212
93	20230925	171500	93280620	5820	5820	5820	5820	0
94	20230925	171400	93280620	5820	5820	5820	5820	0
95	20230925	171300	93280620	5820	5820	5820	5820	0
96	20230925	171200	93280620	5820	5820	5820	5820	0
97	20230925	171100	93280620	5820	5820	5820	5820	0
98	20230925	171000	93280620	5820	5820	5820	5820	0
99	20230925	170900	93280620	5820	5820	5820	5820	0
100	20230925	170800	93280620	5820	5820	5820	5820	0
101	20230925	170700	93280620	5820	5820	5820	5820	0
102	20230925	170600	93280620	5820	5820	5820	5820	0
103	20230925	170500	93280620	5820	5820	5820	5820	0
104	20230925	170400	93280620	5820	5820	5820	5820	0
105	20230925	170300	93280620	5820	5820	5820	5820	0
106	20230925	170200	93280620	5820	5820	5820	5820	0
107	20230925	170100	93280620	5820	5820	5820	5820	0
108	20230925	170000	93280620	5820	5820	5820	5820	0
109	20230925	165900	93280620	5820	5820	5820	5820	0
110	20230925	165800	93280620	5820	5820	5820	5820	0
111	20230925	165700	93280620	5820	5820	5820	5820	0
112	20230925	165600	93280620	5820	5820	5820	5820	0
113	20230925	165500	93280620	5820	5820	5820	5820	0
114	20230925	165400	93280620	5820	5820	5820	5820	0
115	20230925	165300	93280620	5820	5820	5820	5820	0
116	20230925	165200	93280620	5820	5820	5820	5820	0
117	20230925	165100	93280620	5820	5820	5820	5820	0
118	20230925	165000	93280620	5820	5820	5820	5820	0
119	20230925	164900	93280620	5820	5820	5820	5820	0
120	20230925	164800	93280620	5820	5820	5820	5820	0
121	20230925	164700	93280620	5820	5820	5820	5820	0
122	20230925	164600	93280620	5820	5820	5820	5820	212
123	20230925	164500	93280620	5820	5820	5820	5820	0
124	20230925	164400	93280620	5820	5820	5820	5820	0
125	20230925	164300	93280620	5820	5820	5820	5820	0
126	20230925	164200	93280620	5820	5820	5820	5820	0
127	20230925	164100	93280620	5820	5820	5820	5820	0
128	20230925	164000	93280620	5820	5820	5820	5820	0
129	20230925	163900	93280620	5820	5820	5820	5820	0
130	20230925	163800	93280620	5820	5820	5820	5820	0
131	20230925	163700	93280620	5820	5820	5820	5820	0
132	20230925	163600	93280620	5820	5820	5820	5820	0
133	20230925	163500	93280620	5820	5820	5820	5820	0
134	20230925	163400	93280620	5820	5820	5820	5820	0
135	20230925	163300	93280620	5820	5820	5820	5820	0
136	20230925	163200	93280620	5820	5820	5820	5820	0
137	20230925	163100	93280620	5820	5820	5820	5820	0
138	20230925	163000	93280620	5820	5820	5820	5820	0
139	20230925	162900	93280620	5820	5820	5820	5820	0
140	20230925	162800	93280620	5820	5820	5820	5820	0
141	20230925	162700	93280620	5820	5820	5820	5820	0
142	20230925	162600	93280620	5820	5820	5820	5820	0
143	20230925	162500	93280620	5820	5820	5820	5820	0
144	20230925	162400	93280620	5820	5820	5820	5820	0
145	20230925	162300	93280620	5820	5820	5820	5820	0
146	20230925	162200	93280620	5820	5820	5820	5820	0
147	20230925	162100	93280620	5820	5820	5820	5820	0
148	20230925	162000	93280620	5820	5820	5820	5820	0
149	20230925	161900	93280620	5820	5820	5820	5820	0
150	20230925	161800	93280620	5820	5820	5820	5820	0
151	20230925	161700	93280620	5820	5820	5820	5820	0
152	20230925	161600	93280620	5820	5820	5820	5820	212
153	20230925	161500	93280620	5820	5820	5820	5820	0
154	20230925	161400	93280620	5820	5820	5820	5820	0
155	20230925	161300	93280620	5820	5820	5820	5820	0
156	20230925	161200	93280620	5820	5820	5820	5820	0
157	20230925	161100	93280620	5820	5820	5820	5820	0
158	20230925	161000	93280620	5820	5820	5820	5820	0
159	20230925	160900	93280620	5820	5820	5820	5820	0
160	20230925	160800	93280620	5820	5820	5820	5820	0
161	20230925	160700	93280620	5820	5820	5820	5820	0
162	20230925	160600	93280620	5820	5820	5820	5820	0
163	20230925	160500	93280620	5820	5820	5820	5820	0
164	20230925	160400	93280620	5820	5820	5820	5820	0
165	20230925	160300	93280620	5820	5820	5820	5820	0
166	20230925	160200	93280620	5820	5820	5820	5820	0
167	20230925	160100	93280620	5820	5820	5820	5820	0
168	20230925	160000	93280620	5820	5820	5820	5820	0
169	20230925	155900	93280620	5820	5820	5820	5820	0
170	20230925	155800	93280620	5820	5820	5820	5820	0
171	20230925	155700	93280620	5820	5820	5820	5820	0
172	20230925	155600	93280620	5820	5820	5820	5820	0
173	20230925	155500	93280620	5820	5820	5820	5820	0
174	20230925	155400	93280620	5820	5820	5820	5820	0
175	20230925	155300	93280620	5820	5820	5820	5820	0
176	20230925	155200	93280620	5820	5820	5820	5820	0
177	20230925	155100	93280620	5820	5820	5820	5820	0
178	20230925	155000	93280620	5820	5820	5820	5820	0
179	20230925	154900	93280620	5820	5820	5820	5820	0
180	20230925	154800	93280620	5820	5820	5820	5820	0
181	20230925	154700	93280620	5820	5820	5820	5820	0
182	20230925	154600	93280620	5820	5820	5820	5820	212
183	20230925	154500	93280620	5820	5820	5820	5820	0
184	20230925	154400	93280620	5820	5820	5820	5820	0
185	20230925	154300	93280620	5820	5820	5820	5820	0
186	20230925	154200	93280620	5820	5820	5820	5820	0
187	20230925	154100	93280620	5820	5820	5820	5820	0
188	20230925	154000	93280620	5820	5820	5820	5820	0
189	20230925	153900	93280620	5820	5820	5820	5820	0
190	20230925	153800	93280620	5820	5820	5820	5820	0
191	20230925	153700	93280620	5820	5820	5820	5820	0
192	20230925	153600	93280620	5820	5820	5820	5820	0
193	20230925	153500	93280620	5820	5820	5820	5820	0
194	20230925	153400	93280620	5820	5820	5820	5820	0
195	20230925	153300	93280620	5820	5820	5820	5820	0
196	20230925	153200	93280620	5820	5820	5820	5820	0
197	20230925	153100	93280620	5820	5820	5820	5820	0
198	20230925	153000	93280620	5820	5820	5820	5820	212
199	20230925	152900	92046780	5810	5810	5810	5810	0
200	20230925	152800	92046780	5810	5810	5810	5810	0
201	20230925	152700	92046780	5810	5810	5810	5810	0
202	20230925	152600	92046780	5810	5810	5810	5810	0
203	20230925	152500	92046780	5810	5810	5810	5810	0
204	20230925	152400	92046780	5810	5810	5810	5810	0
205	20230925	152300	92046780	5810	5810	5810	5810	0
206	20230925	152200	92046780	5810	5810	5810	5810	0
207	20230925	152100	92046780	5810	5810	5810	5810	0
208	20230925	152000	92046780	5810	5810	5810	5810	0
209	20230925	151900	92046780	5810	5810	5810	5810	0
210	20230925	151800	92046780	5810	5810	5810	5810	0
211	20230925	151700	92046780	5810	5810	5810	5810	10
212	20230925	151600	91988680	5790	5790	5790	5790	0
213	20230925	151500	91988680	5790	5790	5790	5790	0
214	20230925	151400	91988680	5790	5790	5790	5790	0
215	20230925	151300	91988680	5790	5790	5790	5790	0
216	20230925	151200	91988680	5790	5790	5790	5790	0
217	20230925	151100	91988680	5790	5790	5790	5790	0
218	20230925	151000	91988680	5790	5790	5790	5790	0
219	20230925	150900	91988680	5790	5790	5790	5790	0
220	20230925	150800	91988680	5790	5790	5790	5790	2
221	20230925	150700	91977100	5790	5800	5800	5790	72
222	20230925	150600	91560210	5800	5800	5800	5800	0
223	20230925	150500	91560210	5800	5800	5800	5800	0
224	20230925	150400	91560210	5800	5800	5800	5800	0
225	20230925	150300	91560210	5800	5800	5800	5800	0
226	20230925	150200	91560210	5800	5800	5800	5800	0
227	20230925	150100	91560210	5800	5800	5800	5800	0
228	20230925	150000	91560210	5800	5800	5800	5800	1
229	20230925	145900	91554410	5800	5820	5820	5800	239
230	20230925	145800	90163590	5810	5810	5810	5810	0
231	20230925	145700	90163590	5810	5810	5810	5810	0
232	20230925	145600	90163590	5810	5810	5810	5810	0
233	20230925	145500	90163590	5810	5810	5810	5810	8
234	20230925	145400	90117110	5800	5800	5800	5800	0
235	20230925	145300	90117110	5800	5800	5800	5800	0
236	20230925	145200	90117110	5800	5800	5800	5800	0
237	20230925	145100	90117110	5800	5800	5800	5800	0
238	20230925	145000	90117110	5800	5800	5800	5800	0
239	20230925	144900	90117110	5800	5800	5800	5800	0
240	20230925	144800	90117110	5800	5800	5800	5800	0
241	20230925	144700	90117110	5800	5800	5800	5800	0
242	20230925	144600	90117110	5800	5800	5800	5800	0
243	20230925	144500	90117110	5800	5800	5800	5800	0
244	20230925	144400	90117110	5800	5800	5800	5800	0
245	20230925	144300	90117110	5800	5800	5800	5800	0
246	20230925	144200	90117110	5800	5800	5800	5800	0
247	20230925	144100	90117110	5800	5800	5800	5800	0
248	20230925	144000	90117110	5800	5800	5800	5800	766
249	20230925	143900	85674310	5800	5800	5800	5800	20
250	20230925	143800	85558310	5790	5790	5790	5790	8
251	20230925	143700	85511990	5790	5800	5800	5790	224
252	20230925	143600	84212880	5800	5800	5800	5800	1
253	20230925	143500	84207080	5800	5800	5800	5800	51
254	20230925	143400	83911280	5800	5800	5800	5800	0
255	20230925	143300	83911280	5800	5800	5800	5800	0
256	20230925	143200	83911280	5800	5800	5800	5800	0
257	20230925	143100	83911280	5800	5800	5800	5800	0
258	20230925	143000	83911280	5800	5800	5800	5800	7
259	20230925	142900	83870680	5800	5800	5800	5800	13
260	20230925	142800	83795280	5800	5800	5800	5800	0
261	20230925	142700	83795280	5800	5800	5800	5800	4
262	20230925	142600	83772080	5790	5790	5790	5790	0
263	20230925	142500	83772080	5790	5790	5790	5790	0
264	20230925	142400	83772080	5790	5790	5790	5790	0
265	20230925	142300	83772080	5790	5790	5790	5790	0
266	20230925	142200	83772080	5790	5790	5790	5790	0
267	20230925	142100	83772080	5790	5790	5790	5790	0
268	20230925	142000	83772080	5790	5790	5790	5790	0
269	20230925	141900	83772080	5790	5800	5800	5790	6100
270	20230925	141800	48450080	5800	5800	5800	5800	68
271	20230925	141700	48055680	5810	5810	5810	5810	26
272	20230925	141600	47904620	5810	5810	5810	5810	191
273	20230925	141500	46794910	5810	5810	5810	5810	98
274	20230925	141400	46225530	5800	5800	5800	5800	0
275	20230925	141300	46225530	5800	5800	5800	5800	28
276	20230925	141200	46063130	5800	5800	5800	5800	0
277	20230925	141100	46063130	5800	5800	5800	5800	0
278	20230925	141000	46063130	5800	5800	5800	5800	0
279	20230925	140900	46063130	5800	5800	5800	5800	0
280	20230925	140800	46063130	5800	5800	5800	5800	0
281	20230925	140700	46063130	5800	5800	5800	5800	79
282	20230925	140600	45604930	5810	5810	5810	5810	2
283	20230925	140500	45593310	5820	5820	5820	5820	0
284	20230925	140400	45593310	5820	5820	5820	5820	0
285	20230925	140300	45593310	5820	5820	5820	5820	0
286	20230925	140200	45593310	5820	5820	5820	5820	0
287	20230925	140100	45593310	5820	5820	5820	5820	0
288	20230925	140000	45593310	5820	5820	5820	5820	0
289	20230925	135900	45593310	5820	5820	5820	5820	1
290	20230925	135800	45587490	5820	5820	5820	5820	0
291	20230925	135700	45587490	5820	5820	5820	5820	0
292	20230925	135600	45587490	5820	5820	5820	5820	0
293	20230925	135500	45587490	5820	5820	5820	5820	0
294	20230925	135400	45587490	5820	5820	5820	5820	0
295	20230925	135300	45587490	5820	5820	5820	5820	0
296	20230925	135200	45587490	5820	5820	5820	5820	200
297	20230925	135100	44423490	5830	5830	5830	5830	0
298	20230925	135000	44423490	5830	5830	5830	5830	0
299	20230925	134900	44423490	5830	5830	5830	5830	0
300	20230925	134800	44423490	5830	5830	5830	5830	0
301	20230925	134700	44423490	5830	5830	5830	5830	0
302	20230925	134600	44423490	5830	5830	5830	5830	0
303	20230925	134500	44423490	5830	5830	5830	5830	0
304	20230925	134400	44423490	5830	5830	5830	5830	0
305	20230925	134300	44423490	5830	5830	5830	5830	0
306	20230925	134200	44423490	5830	5830	5830	5830	0
307	20230925	134100	44423490	5830	5830	5830	5830	0
308	20230925	134000	44423490	5830	5830	5830	5830	0
309	20230925	133900	44423490	5830	5830	5830	5830	0
310	20230925	133800	44423490	5830	5830	5830	5830	0
311	20230925	133700	44423490	5830	5830	5830	5830	0
312	20230925	133600	44423490	5830	5830	5830	5830	0
313	20230925	133500	44423490	5830	5830	5830	5830	0
314	20230925	133400	44423490	5830	5830	5830	5830	0
315	20230925	133300	44423490	5830	5830	5830	5830	0
316	20230925	133200	44423490	5830	5830	5830	5830	0
317	20230925	133100	44423490	5830	5830	5830	5830	0
318	20230925	133000	44423490	5830	5830	5830	5830	48
319	20230925	132900	44143650	5830	5830	5830	5830	5
320	20230925	132800	44114500	5830	5830	5830	5830	0
321	20230925	132700	44114500	5830	5830	5830	5830	155
322	20230925	132600	43210850	5830	5830	5830	5830	0
323	20230925	132500	43210850	5830	5830	5830	5830	0
324	20230925	132400	43210850	5830	5830	5830	5830	0
325	20230925	132300	43210850	5830	5830	5830	5830	0
326	20230925	132200	43210850	5830	5830	5830	5830	0
327	20230925	132100	43210850	5830	5830	5830	5830	185
328	20230925	132000	42132300	5820	5820	5820	5820	0
329	20230925	131900	42132300	5820	5820	5820	5820	15
330	20230925	131800	42045000	5820	5820	5820	5820	10
331	20230925	131700	41986800	5820	5820	5820	5820	0
332	20230925	131600	41986800	5820	5820	5820	5820	0
333	20230925	131500	41986800	5820	5820	5820	5820	0
334	20230925	131400	41986800	5820	5820	5820	5820	0
335	20230925	131300	41986800	5820	5820	5820	5820	0
336	20230925	131200	41986800	5820	5820	5820	5820	0
337	20230925	131100	41986800	5820	5820	5820	5820	0
338	20230925	131000	41986800	5820	5820	5820	5820	0
339	20230925	130900	41986800	5820	5820	5820	5820	0
340	20230925	130800	41986800	5820	5820	5820	5820	0
341	20230925	130700	41986800	5820	5830	5830	5820	381
342	20230925	130600	39765580	5830	5830	5830	5830	0
343	20230925	130500	39765580	5830	5830	5830	5830	0
344	20230925	130400	39765580	5830	5830	5830	5830	0
345	20230925	130300	39765580	5830	5830	5830	5830	2
346	20230925	130200	39753920	5830	5830	5830	5830	0
347	20230925	130100	39753920	5830	5830	5830	5830	0
348	20230925	130000	39753920	5830	5830	5830	5830	0
349	20230925	125900	39753920	5830	5830	5830	5830	17
350	20230925	125800	39654810	5830	5830	5830	5830	0
351	20230925	125700	39654810	5830	5830	5830	5830	4
352	20230925	125600	39631490	5830	5830	5830	5830	0
353	20230925	125500	39631490	5830	5830	5830	5830	0
354	20230925	125400	39631490	5830	5830	5830	5830	0
355	20230925	125300	39631490	5830	5830	5830	5830	0
356	20230925	125200	39631490	5830	5830	5830	5830	0
357	20230925	125100	39631490	5830	5830	5830	5830	0
358	20230925	125000	39631490	5830	5830	5830	5830	0
359	20230925	124900	39631490	5830	5830	5830	5830	0
360	20230925	124800	39631490	5830	5830	5830	5830	0
361	20230925	124700	39631490	5830	5820	5830	5820	89
362	20230925	124600	39113310	5820	5820	5820	5820	0
363	20230925	124500	39113310	5820	5820	5820	5820	0
364	20230925	124400	39113310	5820	5820	5820	5820	0
365	20230925	124300	39113310	5820	5800	5820	5800	18
366	20230925	124200	39008890	5820	5820	5820	5820	0
367	20230925	124100	39008890	5820	5820	5820	5820	0
368	20230925	124000	39008890	5820	5820	5820	5820	0
369	20230925	123900	39008890	5820	5820	5820	5820	1
370	20230925	123800	39003070	5820	5800	5820	5800	481
371	20230925	123700	36213250	5820	5820	5820	5820	0
372	20230925	123600	36213250	5820	5820	5820	5820	0
373	20230925	123500	36213250	5820	5820	5820	5800	263
374	20230925	123400	34687810	5810	5810	5820	5810	167
375	20230925	123300	33717530	5810	5800	5810	5800	154
376	20230925	123200	32824240	5820	5820	5820	5820	0
377	20230925	123100	32824240	5820	5820	5820	5820	0
378	20230925	123000	32824240	5820	5820	5820	5820	0
379	20230925	122900	32824240	5820	5820	5820	5820	0
380	20230925	122800	32824240	5820	5820	5820	5820	0
381	20230925	122700	32824240	5820	5800	5820	5800	528
382	20230925	122600	29761820	5800	5800	5800	5800	1
383	20230925	122500	29756020	5790	5790	5790	5790	0
384	20230925	122400	29756020	5790	5790	5790	5790	0
385	20230925	122300	29756020	5790	5790	5790	5790	2
386	20230925	122200	29744440	5790	5790	5790	5790	76
387	20230925	122100	29304400	5780	5780	5780	5780	0
388	20230925	122000	29304400	5780	5780	5780	5780	0
389	20230925	121900	29304400	5780	5780	5780	5780	0
390	20230925	121800	29304400	5780	5780	5780	5780	0
391	20230925	121700	29304400	5780	5780	5780	5780	0
392	20230925	121600	29304400	5780	5780	5780	5780	0
393	20230925	121500	29304400	5780	5780	5780	5780	0
394	20230925	121400	29304400	5780	5780	5780	5780	0
395	20230925	121300	29304400	5780	5780	5780	5780	0
396	20230925	121200	29304400	5780	5780	5780	5780	0
397	20230925	121100	29304400	5780	5780	5780	5780	0
398	20230925	121000	29304400	5780	5780	5780	5780	0
399	20230925	120900	29304400	5780	5780	5780	5780	0
400	20230925	120800	29304400	5780	5780	5780	5780	0
401	20230925	120700	29304400	5780	5780	5780	5780	0
402	20230925	120600	29304400	5780	5780	5780	5780	0
403	20230925	120500	29304400	5780	5780	5780	5780	0
404	20230925	120400	29304400	5780	5780	5780	5780	0
405	20230925	120300	29304400	5780	5780	5780	5780	0
406	20230925	120200	29304400	5780	5780	5780	5780	0
407	20230925	120100	29304400	5780	5780	5780	5780	0
408	20230925	120000	29304400	5780	5780	5780	5780	0
409	20230925	115900	29304400	5780	5780	5780	5780	0
410	20230925	115800	29304400	5780	5780	5780	5780	0
411	20230925	115700	29304400	5780	5780	5780	5780	0
412	20230925	115600	29304400	5780	5780	5780	5780	0
413	20230925	115500	29304400	5780	5780	5780	5780	0
414	20230925	115400	29304400	5780	5780	5780	5780	0
415	20230925	115300	29304400	5780	5780	5780	5780	0
416	20230925	115200	29304400	5780	5780	5780	5780	0
417	20230925	115100	29304400	5780	5780	5780	5780	2
418	20230925	115000	29292840	5780	5800	5800	5780	429
419	20230925	114900	26811910	5820	5820	5820	5820	4
420	20230925	114800	26788630	5820	5820	5820	5820	203
421	20230925	114700	25607170	5820	5820	5820	5820	2
422	20230925	114600	25595530	5820	5820	5820	5820	63
423	20230925	114500	25228870	5820	5820	5820	5820	0
424	20230925	114400	25228870	5820	5820	5820	5820	0
425	20230925	114300	25228870	5820	5820	5820	5820	0
426	20230925	114200	25228870	5820	5820	5820	5820	0
427	20230925	114100	25228870	5820	5820	5820	5820	0
428	20230925	114000	25228870	5820	5820	5820	5820	0
429	20230925	113900	25228870	5820	5820	5820	5820	0
430	20230925	113800	25228870	5820	5820	5820	5820	0
431	20230925	113700	25228870	5820	5820	5820	5820	0
432	20230925	113600	25228870	5820	5820	5820	5820	0
433	20230925	113500	25228870	5820	5820	5820	5820	0
434	20230925	113400	25228870	5820	5820	5820	5820	0
435	20230925	113300	25228870	5820	5820	5820	5820	0
436	20230925	113200	25228870	5820	5820	5820	5820	0
437	20230925	113100	25228870	5820	5820	5820	5820	0
438	20230925	113000	25228870	5820	5820	5820	5820	0
439	20230925	112900	25228870	5820	5820	5820	5820	0
440	20230925	112800	25228870	5820	5820	5820	5820	0
441	20230925	112700	25228870	5820	5820	5820	5820	0
442	20230925	112600	25228870	5820	5820	5820	5820	92
443	20230925	112500	24693430	5820	5820	5820	5820	233
444	20230925	112400	23337370	5810	5810	5810	5810	0
445	20230925	112300	23337370	5810	5810	5810	5810	8
446	20230925	112200	23290890	5810	5810	5810	5810	8
447	20230925	112100	23244410	5810	5810	5810	5810	223
448	20230925	112000	21948780	5800	5800	5800	5800	0
449	20230925	111900	21948780	5800	5800	5800	5800	0
450	20230925	111800	21948780	5800	5800	5800	5800	0
451	20230925	111700	21948780	5800	5800	5800	5800	0
452	20230925	111600	21948780	5800	5800	5800	5800	0
453	20230925	111500	21948780	5800	5800	5800	5800	4
454	20230925	111400	21925580	5800	5800	5800	5800	114
455	20230925	111300	21264380	5800	5800	5800	5800	0
456	20230925	111200	21264380	5800	5800	5800	5800	0
457	20230925	111100	21264380	5800	5800	5800	5800	0
458	20230925	111000	21264380	5800	5800	5800	5800	0
459	20230925	110900	21264380	5800	5800	5800	5800	0
460	20230925	110800	21264380	5800	5800	5800	5800	10
461	20230925	110700	21206380	5790	5790	5790	5790	0
462	20230925	110600	21206380	5790	5790	5790	5790	0
463	20230925	110500	21206380	5790	5790	5790	5790	0
464	20230925	110400	21206380	5790	5790	5790	5790	0
465	20230925	110300	21206380	5790	5790	5790	5790	0
466	20230925	110200	21206380	5790	5790	5790	5790	16
467	20230925	110100	21113740	5790	5790	5790	5790	0
468	20230925	110000	21113740	5790	5790	5790	5790	0
469	20230925	105900	21113740	5790	5790	5790	5790	65
470	20230925	105800	20737390	5790	5790	5790	5790	0
471	20230925	105700	20737390	5790	5790	5790	5790	391
472	20230925	105600	18473500	5790	5790	5790	5790	0
473	20230925	105500	18473500	5790	5790	5790	5790	0
474	20230925	105400	18473500	5790	5790	5790	5790	0
475	20230925	105300	18473500	5790	5790	5790	5790	0
476	20230925	105200	18473500	5790	5790	5790	5790	0
477	20230925	105100	18473500	5790	5790	5790	5790	72
478	20230925	105000	18056620	5790	5790	5790	5790	0
479	20230925	104900	18056620	5790	5790	5790	5790	0
480	20230925	104800	18056620	5790	5790	5790	5790	0
481	20230925	104700	18056620	5790	5790	5790	5790	0
482	20230925	104600	18056620	5790	5790	5790	5790	0
483	20230925	104500	18056620	5790	5790	5790	5790	0
484	20230925	104400	18056620	5790	5790	5790	5790	0
485	20230925	104300	18056620	5790	5790	5790	5790	0
486	20230925	104200	18056620	5790	5790	5790	5790	0
487	20230925	104100	18056620	5790	5790	5790	5790	0
488	20230925	104000	18056620	5790	5790	5790	5790	0
489	20230925	103900	18056620	5790	5790	5790	5790	0
490	20230925	103800	18056620	5790	5790	5790	5790	0
491	20230925	103700	18056620	5790	5790	5790	5790	0
492	20230925	103600	18056620	5790	5790	5790	5790	0
493	20230925	103500	18056620	5790	5790	5790	5790	0
494	20230925	103400	18056620	5790	5790	5790	5790	0
495	20230925	103300	18056620	5790	5790	5790	5790	61
496	20230925	103200	17703430	5810	5810	5810	5810	0
497	20230925	103100	17703430	5810	5810	5810	5810	0
498	20230925	103000	17703430	5810	5810	5810	5810	0
499	20230925	102900	17703430	5810	5810	5810	5810	0
500	20230925	102800	17703430	5810	5810	5810	5810	2
501	20230925	102700	17691810	5800	5800	5800	5800	0
502	20230925	102600	17691810	5800	5800	5800	5800	0
503	20230925	102500	17691810	5800	5800	5800	5800	0
504	20230925	102400	17691810	5800	5800	5800	5800	0
505	20230925	102300	17691810	5800	5800	5800	5800	0
506	20230925	102200	17691810	5800	5800	5800	5800	0
507	20230925	102100	17691810	5800	5800	5800	5800	0
508	20230925	102000	17691810	5800	5800	5800	5800	0
509	20230925	101900	17691810	5800	5800	5800	5800	0
510	20230925	101800	17691810	5800	5800	5800	5800	0
511	20230925	101700	17691810	5800	5800	5800	5800	139
512	20230925	101600	16885610	5800	5800	5800	5800	0
513	20230925	101500	16885610	5800	5800	5800	5800	0
514	20230925	101400	16885610	5800	5800	5800	5800	0
515	20230925	101300	16885610	5800	5800	5800	5800	0
516	20230925	101200	16885610	5800	5800	5800	5800	0
517	20230925	101100	16885610	5800	5800	5800	5800	0
518	20230925	101000	16885610	5800	5800	5800	5800	100
519	20230925	100900	16305610	5810	5810	5810	5810	0
520	20230925	100800	16305610	5810	5810	5810	5810	0
521	20230925	100700	16305610	5810	5810	5810	5810	0
522	20230925	100600	16305610	5810	5810	5810	5810	0
523	20230925	100500	16305610	5810	5810	5810	5810	0
524	20230925	100400	16305610	5810	5810	5810	5810	0
525	20230925	100300	16305610	5810	5810	5810	5810	0
526	20230925	100200	16305610	5810	5810	5810	5810	0
527	20230925	100100	16305610	5810	5810	5810	5810	0
528	20230925	100000	16305610	5810	5800	5810	5800	244
529	20230925	095900	14890400	5810	5810	5810	5810	0
530	20230925	095800	14890400	5810	5810	5810	5810	0
531	20230925	095700	14890400	5810	5810	5810	5810	41
532	20230925	095600	14652190	5820	5820	5820	5820	0
533	20230925	095500	14652190	5820	5820	5820	5820	0
534	20230925	095400	14652190	5820	5820	5820	5820	0
535	20230925	095300	14652190	5820	5820	5820	5820	0
536	20230925	095200	14652190	5820	5820	5820	5820	10
537	20230925	095100	14593990	5820	5820	5820	5820	0
538	20230925	095000	14593990	5820	5820	5820	5820	799
539	20230925	094900	9943810	5850	5850	5850	5850	0
540	20230925	094800	9943810	5850	5850	5850	5850	0
541	20230925	094700	9943810	5850	5850	5850	5850	0
542	20230925	094600	9943810	5850	5840	5850	5840	100
543	20230925	094500	9359060	5820	5820	5820	5820	0
544	20230925	094400	9359060	5820	5820	5820	5820	0
545	20230925	094300	9359060	5820	5820	5820	5820	0
546	20230925	094200	9359060	5820	5820	5820	5820	2
547	20230925	094100	9347420	5840	5840	5840	5840	3
548	20230925	094000	9329900	5840	5840	5840	5840	3
549	20230925	093900	9312380	5840	5840	5840	5840	0
550	20230925	093800	9312380	5840	5840	5840	5840	94
551	20230925	093700	8763420	5830	5830	5830	5830	193
552	20230925	093600	7638230	5830	5830	5830	5830	20
553	20230925	093500	7521630	5830	5830	5830	5830	35
554	20230925	093400	7317580	5830	5820	5830	5820	98
555	20230925	093300	6746600	5820	5820	5820	5820	25
556	20230925	093200	6601100	5820	5820	5820	5820	0
557	20230925	093100	6601100	5820	5820	5820	5820	0
558	20230925	093000	6601100	5820	5820	5820	5820	0
559	20230925	092900	6601100	5820	5800	5820	5800	406
560	20230925	092800	4238300	5800	5800	5800	5800	0
561	20230925	092700	4238300	5800	5800	5800	5800	8
562	20230925	092600	4191900	5800	5800	5800	5800	80
563	20230925	092500	3727900	5800	5800	5800	5800	0
564	20230925	092400	3727900	5800	5800	5800	5800	0
565	20230925	092300	3727900	5800	5800	5800	5800	256
566	20230925	092200	2243100	5800	5800	5800	5800	0
567	20230925	092100	2243100	5800	5800	5800	5800	40
568	20230925	092000	2011100	5780	5780	5780	5780	25
569	20230925	091900	1866600	5780	5780	5780	5780	0
570	20230925	091800	1866600	5780	5780	5780	5780	30
571	20230925	091700	1693200	5780	5780	5780	5780	0
572	20230925	091600	1693200	5780	5780	5780	5780	0
573	20230925	091500	1693200	5780	5780	5780	5780	0
574	20230925	091400	1693200	5780	5780	5780	5780	0
575	20230925	091300	1693200	5780	5780	5780	5780	20
576	20230925	091200	1577600	5780	5780	5780	5780	0
577	20230925	091100	1577600	5780	5780	5780	5780	0
578	20230925	091000	1577600	5780	5780	5780	5780	15
579	20230925	090900	1490900	5780	5780	5780	5780	0
580	20230925	090800	1490900	5780	5780	5780	5780	0
581	20230925	090700	1490900	5780	5760	5780	5760	2
582	20230925	090600	1479360	5770	5770	5770	5770	0
583	20230925	090500	1479360	5770	5770	5770	5770	32
584	20230925	090400	1294720	5780	5780	5780	5780	9
585	20230925	090300	1242700	5780	5780	5780	5780	0
586	20230925	090200	1242700	5780	5780	5780	5780	0
587	20230925	090100	1242700	5780	5780	5780	5780	0
588	20230925	090000	1242700	5780	5780	5780	5780	215