KissMeData/044340/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	191800	85941400	9280	9280	9280	9280	30
3	20230927	191700	85941400	9280	9280	9280	9280	0
4	20230927	191600	85941400	9280	9280	9280	9280	0
5	20230927	191500	85941400	9280	9280	9280	9280	0
6	20230927	191400	85941400	9280	9280	9280	9280	0
7	20230927	191300	85941400	9280	9280	9280	9280	0
8	20230927	191200	85941400	9280	9280	9280	9280	0
9	20230927	191100	85941400	9280	9280	9280	9280	0
10	20230927	191000	85941400	9280	9280	9280	9280	0
11	20230927	190900	85941400	9280	9280	9280	9280	0
12	20230927	190800	85941400	9280	9280	9280	9280	0
13	20230927	190700	85941400	9280	9280	9280	9280	0
14	20230927	190600	85941400	9280	9280	9280	9280	0
15	20230927	190500	85941400	9280	9280	9280	9280	0
16	20230927	190400	85941400	9280	9280	9280	9280	0
17	20230927	190300	85941400	9280	9280	9280	9280	0
18	20230927	190200	85941400	9280	9280	9280	9280	0
19	20230927	190100	85941400	9280	9280	9280	9280	0
20	20230927	190000	85941400	9280	9280	9280	9280	0
21	20230927	185900	85941400	9280	9280	9280	9280	0
22	20230927	185800	85941400	9280	9280	9280	9280	0
23	20230927	185700	85941400	9280	9280	9280	9280	0
24	20230927	185600	85941400	9280	9280	9280	9280	0
25	20230927	185500	85941400	9280	9280	9280	9280	0
26	20230927	185400	85941400	9280	9280	9280	9280	0
27	20230927	185300	85941400	9280	9280	9280	9280	0
28	20230927	185200	85941400	9280	9280	9280	9280	0
29	20230927	185100	85941400	9280	9280	9280	9280	0
30	20230927	185000	85941400	9280	9280	9280	9280	0
31	20230927	184900	85941400	9280	9280	9280	9280	0
32	20230927	184800	85941400	9280	9280	9280	9280	30
33	20230927	184700	85941400	9280	9280	9280	9280	0
34	20230927	184600	85941400	9280	9280	9280	9280	0
35	20230927	184500	85941400	9280	9280	9280	9280	0
36	20230927	184400	85941400	9280	9280	9280	9280	0
37	20230927	184300	85941400	9280	9280	9280	9280	0
38	20230927	184200	85941400	9280	9280	9280	9280	0
39	20230927	184100	85941400	9280	9280	9280	9280	0
40	20230927	184000	85941400	9280	9280	9280	9280	0
41	20230927	183900	85941400	9280	9280	9280	9280	0
42	20230927	183800	85941400	9280	9280	9280	9280	0
43	20230927	183700	85941400	9280	9280	9280	9280	0
44	20230927	183600	85941400	9280	9280	9280	9280	0
45	20230927	183500	85941400	9280	9280	9280	9280	0
46	20230927	183400	85941400	9280	9280	9280	9280	0
47	20230927	183300	85941400	9280	9280	9280	9280	0
48	20230927	183200	85941400	9280	9280	9280	9280	0
49	20230927	183100	85941400	9280	9280	9280	9280	0
50	20230927	183000	85941400	9280	9280	9280	9280	0
51	20230927	182900	85941400	9280	9280	9280	9280	0
52	20230927	182800	85941400	9280	9280	9280	9280	0
53	20230927	182700	85941400	9280	9280	9280	9280	0
54	20230927	182600	85941400	9280	9280	9280	9280	0
55	20230927	182500	85941400	9280	9280	9280	9280	0
56	20230927	182400	85941400	9280	9280	9280	9280	0
57	20230927	182300	85941400	9280	9280	9280	9280	0
58	20230927	182200	85941400	9280	9280	9280	9280	0
59	20230927	182100	85941400	9280	9280	9280	9280	0
60	20230927	182000	85941400	9280	9280	9280	9280	0
61	20230927	181900	85941400	9280	9280	9280	9280	0
62	20230927	181800	85941400	9280	9280	9280	9280	30
63	20230927	181700	85941400	9280	9280	9280	9280	0
64	20230927	181600	85941400	9280	9280	9280	9280	0
65	20230927	181500	85941400	9280	9280	9280	9280	0
66	20230927	181400	85941400	9280	9280	9280	9280	0
67	20230927	181300	85941400	9280	9280	9280	9280	0
68	20230927	181200	85941400	9280	9280	9280	9280	0
69	20230927	181100	85941400	9280	9280	9280	9280	0
70	20230927	181000	85941400	9280	9280	9280	9280	0
71	20230927	180900	85941400	9280	9280	9280	9280	0
72	20230927	180800	85941400	9280	9280	9280	9280	0
73	20230927	180700	85941400	9280	9280	9280	9280	0
74	20230927	180600	85941400	9280	9280	9280	9280	0
75	20230927	180500	85941400	9280	9280	9280	9280	0
76	20230927	180400	85941400	9280	9280	9280	9280	0
77	20230927	180300	85941400	9280	9280	9280	9280	0
78	20230927	180200	85941400	9280	9280	9280	9280	0
79	20230927	180100	85941400	9280	9280	9280	9280	0
80	20230927	180000	85941400	9280	9280	9280	9280	0
81	20230927	175900	85941400	9280	9280	9280	9280	0
82	20230927	175800	85941400	9280	9280	9280	9280	0
83	20230927	175700	85941400	9280	9280	9280	9280	0
84	20230927	175600	85941400	9280	9280	9280	9280	0
85	20230927	175500	85941400	9280	9280	9280	9280	0
86	20230927	175400	85941400	9280	9280	9280	9280	0
87	20230927	175300	85941400	9280	9280	9280	9280	0
88	20230927	175200	85941400	9280	9280	9280	9280	0
89	20230927	175100	85941400	9280	9280	9280	9280	0
90	20230927	175000	85941400	9280	9280	9280	9280	0
91	20230927	174900	85941400	9280	9280	9280	9280	0
92	20230927	174800	85941400	9280	9280	9280	9280	30
93	20230927	174700	85941400	9280	9280	9280	9280	0
94	20230927	174600	85941400	9280	9280	9280	9280	0
95	20230927	174500	85941400	9280	9280	9280	9280	0
96	20230927	174400	85941400	9280	9280	9280	9280	0
97	20230927	174300	85941400	9280	9280	9280	9280	0
98	20230927	174200	85941400	9280	9280	9280	9280	0
99	20230927	174100	85941400	9280	9280	9280	9280	0
100	20230927	174000	85941400	9280	9280	9280	9280	0
101	20230927	173900	85941400	9280	9280	9280	9280	0
102	20230927	173800	85941400	9280	9280	9280	9280	0
103	20230927	173700	85941400	9280	9280	9280	9280	0
104	20230927	173600	85941400	9280	9280	9280	9280	0
105	20230927	173500	85941400	9280	9280	9280	9280	0
106	20230927	173400	85941400	9280	9280	9280	9280	0
107	20230927	173300	85941400	9280	9280	9280	9280	0
108	20230927	173200	85941400	9280	9280	9280	9280	0
109	20230927	173100	85941400	9280	9280	9280	9280	0
110	20230927	173000	85941400	9280	9280	9280	9280	0
111	20230927	172900	85941400	9280	9280	9280	9280	0
112	20230927	172800	85941400	9280	9280	9280	9280	0
113	20230927	172700	85941400	9280	9280	9280	9280	0
114	20230927	172600	85941400	9280	9280	9280	9280	0
115	20230927	172500	85941400	9280	9280	9280	9280	0
116	20230927	172400	85941400	9280	9280	9280	9280	0
117	20230927	172300	85941400	9280	9280	9280	9280	0
118	20230927	172200	85941400	9280	9280	9280	9280	0
119	20230927	172100	85941400	9280	9280	9280	9280	0
120	20230927	172000	85941400	9280	9280	9280	9280	0
121	20230927	171900	85941400	9280	9280	9280	9280	0
122	20230927	171800	85941400	9280	9280	9280	9280	30
123	20230927	171700	85941400	9280	9280	9280	9280	0
124	20230927	171600	85941400	9280	9280	9280	9280	0
125	20230927	171500	85941400	9280	9280	9280	9280	0
126	20230927	171400	85941400	9280	9280	9280	9280	0
127	20230927	171300	85941400	9280	9280	9280	9280	0
128	20230927	171200	85941400	9280	9280	9280	9280	0
129	20230927	171100	85941400	9280	9280	9280	9280	0
130	20230927	171000	85941400	9280	9280	9280	9280	0
131	20230927	170900	85941400	9280	9280	9280	9280	0
132	20230927	170800	85941400	9280	9280	9280	9280	0
133	20230927	170700	85941400	9280	9280	9280	9280	0
134	20230927	170600	85941400	9280	9280	9280	9280	0
135	20230927	170500	85941400	9280	9280	9280	9280	0
136	20230927	170400	85941400	9280	9280	9280	9280	0
137	20230927	170300	85941400	9280	9280	9280	9280	0
138	20230927	170200	85941400	9280	9280	9280	9280	0
139	20230927	170100	85941400	9280	9280	9280	9280	0
140	20230927	170000	85941400	9280	9280	9280	9280	0
141	20230927	165900	85941400	9280	9280	9280	9280	0
142	20230927	165800	85941400	9280	9280	9280	9280	0
143	20230927	165700	85941400	9280	9280	9280	9280	0
144	20230927	165600	85941400	9280	9280	9280	9280	0
145	20230927	165500	85941400	9280	9280	9280	9280	0
146	20230927	165400	85941400	9280	9280	9280	9280	0
147	20230927	165300	85941400	9280	9280	9280	9280	0
148	20230927	165200	85941400	9280	9280	9280	9280	0
149	20230927	165100	85941400	9280	9280	9280	9280	0
150	20230927	165000	85941400	9280	9280	9280	9280	0
151	20230927	164900	85941400	9280	9280	9280	9280	0
152	20230927	164800	85941400	9280	9280	9280	9280	30
153	20230927	164700	85941400	9280	9280	9280	9280	0
154	20230927	164600	85941400	9280	9280	9280	9280	0
155	20230927	164500	85941400	9280	9280	9280	9280	0
156	20230927	164400	85941400	9280	9280	9280	9280	0
157	20230927	164300	85941400	9280	9280	9280	9280	0
158	20230927	164200	85941400	9280	9280	9280	9280	0
159	20230927	164100	85941400	9280	9280	9280	9280	0
160	20230927	164000	85941400	9280	9280	9280	9280	0
161	20230927	163900	85941400	9280	9280	9280	9280	0
162	20230927	163800	85941400	9280	9280	9280	9280	0
163	20230927	163700	85941400	9280	9280	9280	9280	0
164	20230927	163600	85941400	9280	9280	9280	9280	0
165	20230927	163500	85941400	9280	9280	9280	9280	0
166	20230927	163400	85941400	9280	9280	9280	9280	0
167	20230927	163300	85941400	9280	9280	9280	9280	0
168	20230927	163200	85941400	9280	9280	9280	9280	0
169	20230927	163100	85941400	9280	9280	9280	9280	0
170	20230927	163000	85941400	9280	9280	9280	9280	0
171	20230927	162900	85941400	9280	9280	9280	9280	0
172	20230927	162800	85941400	9280	9280	9280	9280	0
173	20230927	162700	85941400	9280	9280	9280	9280	0
174	20230927	162600	85941400	9280	9280	9280	9280	0
175	20230927	162500	85941400	9280	9280	9280	9280	0
176	20230927	162400	85941400	9280	9280	9280	9280	0
177	20230927	162300	85941400	9280	9280	9280	9280	0
178	20230927	162200	85941400	9280	9280	9280	9280	0
179	20230927	162100	85941400	9280	9280	9280	9280	0
180	20230927	162000	85941400	9280	9280	9280	9280	0
181	20230927	161900	85941400	9280	9280	9280	9280	0
182	20230927	161800	85941400	9280	9280	9280	9280	30
183	20230927	161700	85941400	9280	9280	9280	9280	0
184	20230927	161600	85941400	9280	9280	9280	9280	0
185	20230927	161500	85941400	9280	9280	9280	9280	0
186	20230927	161400	85941400	9280	9280	9280	9280	0
187	20230927	161300	85941400	9280	9280	9280	9280	0
188	20230927	161200	85941400	9280	9280	9280	9280	0
189	20230927	161100	85941400	9280	9280	9280	9280	0
190	20230927	161000	85941400	9280	9280	9280	9280	0
191	20230927	160900	85941400	9280	9280	9280	9280	0
192	20230927	160800	85941400	9280	9280	9280	9280	0
193	20230927	160700	85941400	9280	9280	9280	9280	0
194	20230927	160600	85941400	9280	9280	9280	9280	0
195	20230927	160500	85941400	9280	9280	9280	9280	0
196	20230927	160400	85941400	9280	9280	9280	9280	0
197	20230927	160300	85941400	9280	9280	9280	9280	0
198	20230927	160200	85941400	9280	9280	9280	9280	0
199	20230927	160100	85941400	9280	9280	9280	9280	0
200	20230927	160000	85941400	9280	9280	9280	9280	0
201	20230927	155900	85941400	9280	9280	9280	9280	0
202	20230927	155800	85941400	9280	9280	9280	9280	0
203	20230927	155700	85941400	9280	9280	9280	9280	0
204	20230927	155600	85941400	9280	9280	9280	9280	0
205	20230927	155500	85941400	9280	9280	9280	9280	0
206	20230927	155400	85941400	9280	9280	9280	9280	0
207	20230927	155300	85941400	9280	9280	9280	9280	0
208	20230927	155200	85941400	9280	9280	9280	9280	0
209	20230927	155100	85941400	9280	9280	9280	9280	0
210	20230927	155000	85941400	9280	9280	9280	9280	0
211	20230927	154900	85941400	9280	9280	9280	9280	0
212	20230927	154800	85941400	9280	9280	9280	9280	30
213	20230927	154700	85941400	9280	9280	9280	9280	0
214	20230927	154600	85941400	9280	9280	9280	9280	0
215	20230927	154500	85941400	9280	9280	9280	9280	0
216	20230927	154400	85941400	9280	9280	9280	9280	0
217	20230927	154300	85941400	9280	9280	9280	9280	0
218	20230927	154200	85941400	9280	9280	9280	9280	0
219	20230927	154100	85941400	9280	9280	9280	9280	0
220	20230927	154000	85941400	9280	9280	9280	9280	0
221	20230927	153900	85941400	9280	9280	9280	9280	0
222	20230927	153800	85941400	9280	9280	9280	9280	0
223	20230927	153700	85941400	9280	9280	9280	9280	0
224	20230927	153600	85941400	9280	9280	9280	9280	0
225	20230927	153500	85941400	9280	9280	9280	9280	0
226	20230927	153400	85941400	9280	9280	9280	9280	0
227	20230927	153300	85941400	9280	9280	9280	9280	0
228	20230927	153200	85941400	9280	9280	9280	9280	0
229	20230927	153100	85941400	9280	9280	9280	9280	0
230	20230927	153000	85941400	9280	9280	9280	9280	30
231	20230927	152900	85663000	9300	9300	9300	9300	0
232	20230927	152800	85663000	9300	9300	9300	9300	0
233	20230927	152700	85663000	9300	9300	9300	9300	0
234	20230927	152600	85663000	9300	9300	9300	9300	0
235	20230927	152500	85663000	9300	9300	9300	9300	0
236	20230927	152400	85663000	9300	9300	9300	9300	0
237	20230927	152300	85663000	9300	9300	9300	9300	0
238	20230927	152200	85663000	9300	9300	9300	9300	0
239	20230927	152100	85663000	9300	9300	9300	9300	0
240	20230927	152000	85663000	9300	9300	9300	9300	0
241	20230927	151900	85663000	9300	9280	9300	9280	18
242	20230927	151800	85495800	9280	9240	9280	9240	2
243	20230927	151700	85477280	9230	9230	9230	9230	0
244	20230927	151600	85477280	9230	9230	9230	9230	0
245	20230927	151500	85477280	9230	9230	9230	9230	3
246	20230927	151400	85449590	9240	9240	9240	9240	2
247	20230927	151300	85431110	9250	9260	9260	9250	22
248	20230927	151200	85227410	9280	9270	9280	9270	152
249	20230927	151100	83817540	9260	9260	9260	9260	0
250	20230927	151000	83817540	9260	9260	9260	9260	0
251	20230927	150900	83817540	9260	9260	9260	9260	0
252	20230927	150800	83817540	9260	9260	9260	9260	1
253	20230927	150700	83808280	9250	9250	9250	9250	0
254	20230927	150600	83808280	9250	9250	9250	9250	0
255	20230927	150500	83808280	9250	9250	9250	9250	0
256	20230927	150400	83808280	9250	9250	9250	9250	1
257	20230927	150300	83799030	9260	9260	9260	9260	0
258	20230927	150200	83799030	9260	9270	9270	9260	4
259	20230927	150100	83761970	9260	9260	9260	9260	105
260	20230927	150000	82789670	9260	9260	9260	9260	0
261	20230927	145900	82789670	9260	9260	9260	9260	0
262	20230927	145800	82789670	9260	9260	9260	9260	1
263	20230927	145700	82780410	9220	9230	9230	9220	51
264	20230927	145600	82309900	9260	9260	9260	9240	35
265	20230927	145500	81986130	9250	9250	9250	9250	0
266	20230927	145400	81986130	9250	9250	9250	9250	0
267	20230927	145300	81986130	9250	9250	9250	9250	0
268	20230927	145200	81986130	9250	9250	9250	9250	5
269	20230927	145100	81939880	9260	9260	9260	9260	0
270	20230927	145000	81939880	9260	9260	9260	9260	0
271	20230927	144900	81939880	9260	9260	9260	9260	0
272	20230927	144800	81939880	9260	9260	9260	9260	0
273	20230927	144700	81939880	9260	9260	9260	9260	0
274	20230927	144600	81939880	9260	9260	9260	9260	0
275	20230927	144500	81939880	9260	9260	9260	9260	3
276	20230927	144400	81912100	9260	9260	9260	9260	5
277	20230927	144300	81865800	9260	9240	9260	9240	51
278	20230927	144200	81394030	9240	9240	9240	9240	2
279	20230927	144100	81375550	9240	9240	9240	9240	4
280	20230927	144000	81338590	9240	9240	9240	9240	0
281	20230927	143900	81338590	9240	9240	9240	9240	1
282	20230927	143800	81329350	9230	9230	9230	9230	240
283	20230927	143700	79114150	9230	9230	9230	9230	0
284	20230927	143600	79114150	9230	9230	9230	9230	90
285	20230927	143500	78283450	9230	9230	9230	9230	0
286	20230927	143400	78283450	9230	9230	9230	9230	0
287	20230927	143300	78283450	9230	9230	9230	9230	0
288	20230927	143200	78283450	9230	9230	9230	9230	0
289	20230927	143100	78283450	9230	9230	9230	9230	0
290	20230927	143000	78283450	9230	9230	9230	9230	10
291	20230927	142900	78191150	9230	9230	9230	9230	1
292	20230927	142800	78181920	9210	9210	9210	9210	0
293	20230927	142700	78181920	9210	9210	9210	9210	0
294	20230927	142600	78181920	9210	9210	9210	9210	0
295	20230927	142500	78181920	9210	9210	9210	9210	0
296	20230927	142400	78181920	9210	9210	9210	9210	0
297	20230927	142300	78181920	9210	9210	9210	9210	1
298	20230927	142200	78172710	9210	9210	9210	9210	0
299	20230927	142100	78172710	9210	9210	9210	9210	15
300	20230927	142000	78034560	9210	9210	9210	9210	0
301	20230927	141900	78034560	9210	9210	9210	9210	0
302	20230927	141800	78034560	9210	9210	9210	9210	1
303	20230927	141700	78025350	9210	9210	9210	9210	0
304	20230927	141600	78025350	9210	9210	9210	9210	2
305	20230927	141500	78006930	9210	9210	9210	9210	0
306	20230927	141400	78006930	9210	9210	9210	9210	0
307	20230927	141300	78006930	9210	9210	9210	9210	1
308	20230927	141200	77997720	9150	9150	9150	9150	0
309	20230927	141100	77997720	9150	9150	9150	9150	0
310	20230927	141000	77997720	9150	9180	9180	9150	300
311	20230927	140900	75248050	9230	9230	9230	9230	0
312	20230927	140800	75248050	9230	9230	9230	9230	0
313	20230927	140700	75248050	9230	9230	9230	9230	15
314	20230927	140600	75109600	9230	9230	9230	9230	0
315	20230927	140500	75109600	9230	9230	9230	9230	0
316	20230927	140400	75109600	9230	9230	9230	9230	0
317	20230927	140300	75109600	9230	9230	9230	9230	0
318	20230927	140200	75109600	9230	9230	9230	9230	0
319	20230927	140100	75109600	9230	9230	9230	9230	0
320	20230927	140000	75109600	9230	9230	9230	9230	0
321	20230927	135900	75109600	9230	9230	9230	9230	1
322	20230927	135800	75100370	9170	9170	9170	9170	0
323	20230927	135700	75100370	9170	9170	9170	9170	0
324	20230927	135600	75100370	9170	9170	9170	9170	0
325	20230927	135500	75100370	9170	9180	9180	9170	24
326	20230927	135400	74880270	9190	9190	9190	9190	1
327	20230927	135300	74871080	9220	9220	9220	9220	0
328	20230927	135200	74871080	9220	9220	9220	9220	0
329	20230927	135100	74871080	9220	9220	9220	9220	0
330	20230927	135000	74871080	9220	9220	9220	9220	0
331	20230927	134900	74871080	9220	9220	9220	9220	0
332	20230927	134800	74871080	9220	9220	9220	9220	0
333	20230927	134700	74871080	9220	9220	9220	9220	10
334	20230927	134600	74778880	9220	9220	9220	9220	0
335	20230927	134500	74778880	9220	9220	9220	9220	10
336	20230927	134400	74686680	9220	9190	9220	9190	93
337	20230927	134300	73830860	9190	9190	9190	9190	0
338	20230927	134200	73830860	9190	9190	9190	9190	0
339	20230927	134100	73830860	9190	9190	9190	9190	4
340	20230927	134000	73794100	9190	9190	9190	9190	0
341	20230927	133900	73794100	9190	9190	9190	9190	1
342	20230927	133800	73784910	9160	9160	9160	9160	0
343	20230927	133700	73784910	9160	9160	9160	9160	0
344	20230927	133600	73784910	9160	9160	9160	9160	0
345	20230927	133500	73784910	9160	9160	9160	9160	0
346	20230927	133400	73784910	9160	9160	9160	9160	0
347	20230927	133300	73784910	9160	9160	9160	9160	0
348	20230927	133200	73784910	9160	9160	9160	9160	0
349	20230927	133100	73784910	9160	9160	9160	9160	0
350	20230927	133000	73784910	9160	9160	9160	9160	0
351	20230927	132900	73784910	9160	9180	9180	9160	110
352	20230927	132800	72776560	9180	9200	9200	9180	590
353	20230927	132700	67350340	9230	9230	9230	9230	0
354	20230927	132600	67350340	9230	9230	9230	9230	10
355	20230927	132500	67258040	9230	9230	9230	9230	0
356	20230927	132400	67258040	9230	9230	9230	9230	127
357	20230927	132300	66085830	9230	9230	9230	9230	0
358	20230927	132200	66085830	9230	9230	9230	9230	0
359	20230927	132100	66085830	9230	9230	9230	9230	0
360	20230927	132000	66085830	9230	9230	9230	9230	0
361	20230927	131900	66085830	9230	9230	9230	9230	0
362	20230927	131800	66085830	9230	9230	9230	9230	0
363	20230927	131700	66085830	9230	9230	9230	9230	0
364	20230927	131600	66085830	9230	9230	9230	9230	1
365	20230927	131500	66076600	9230	9230	9230	9230	0
366	20230927	131400	66076600	9230	9230	9230	9230	10
367	20230927	131300	65984300	9230	9230	9230	9230	1
368	20230927	131200	65975070	9220	9220	9220	9220	60
369	20230927	131100	65421870	9200	9200	9200	9200	0
370	20230927	131000	65421870	9200	9200	9200	9200	99
371	20230927	130900	64511070	9200	9200	9200	9200	1
372	20230927	130800	64501870	9200	9200	9200	9200	0
373	20230927	130700	64501870	9200	9200	9200	9200	0
374	20230927	130600	64501870	9200	9200	9200	9200	0
375	20230927	130500	64501870	9200	9200	9200	9200	0
376	20230927	130400	64501870	9200	9200	9200	9200	0
377	20230927	130300	64501870	9200	9200	9200	9200	1117
378	20230927	130200	54225470	9210	9210	9210	9210	0
379	20230927	130100	54225470	9210	9210	9210	9210	0
380	20230927	130000	54225470	9210	9210	9210	9210	0
381	20230927	125900	54225470	9210	9210	9210	9210	118
382	20230927	125800	53138690	9200	9200	9200	9200	0
383	20230927	125700	53138690	9200	9200	9200	9200	0
384	20230927	125600	53138690	9200	9200	9200	9200	0
385	20230927	125500	53138690	9200	9200	9200	9200	0
386	20230927	125400	53138690	9200	9200	9200	9200	0
387	20230927	125300	53138690	9200	9200	9200	9200	0
388	20230927	125200	53138690	9200	9200	9200	9200	0
389	20230927	125100	53138690	9200	9200	9200	9200	0
390	20230927	125000	53138690	9200	9200	9200	9200	0
391	20230927	124900	53138690	9200	9200	9200	9200	0
392	20230927	124800	53138690	9200	9200	9200	9200	0
393	20230927	124700	53138690	9200	9200	9200	9200	0
394	20230927	124600	53138690	9200	9200	9200	9200	0
395	20230927	124500	53138690	9200	9200	9200	9200	0
396	20230927	124400	53138690	9200	9200	9200	9200	0
397	20230927	124300	53138690	9200	9200	9200	9200	0
398	20230927	124200	53138690	9200	9200	9200	9200	0
399	20230927	124100	53138690	9200	9200	9200	9200	0
400	20230927	124000	53138690	9200	9200	9200	9200	0
401	20230927	123900	53138690	9200	9210	9210	9200	1000
402	20230927	123800	43938680	9210	9220	9220	9210	11
403	20230927	123700	43837360	9230	9230	9230	9230	0
404	20230927	123600	43837360	9230	9230	9230	9230	0
405	20230927	123500	43837360	9230	9230	9230	9230	0
406	20230927	123400	43837360	9230	9230	9230	9230	0
407	20230927	123300	43837360	9230	9230	9230	9230	0
408	20230927	123200	43837360	9230	9210	9230	9210	8
409	20230927	123100	43763620	9200	9200	9200	9200	104
410	20230927	123000	42806820	9200	9200	9200	9200	10
411	20230927	122900	42714820	9200	9200	9200	9200	0
412	20230927	122800	42714820	9200	9200	9200	9200	0
413	20230927	122700	42714820	9200	9200	9200	9200	0
414	20230927	122600	42714820	9200	9200	9200	9200	0
415	20230927	122500	42714820	9200	9200	9200	9200	0
416	20230927	122400	42714820	9200	9200	9200	9200	0
417	20230927	122300	42714820	9200	9200	9200	9200	4
418	20230927	122200	42678020	9200	9200	9200	9200	0
419	20230927	122100	42678020	9200	9200	9200	9200	2
420	20230927	122000	42659620	9200	9200	9200	9200	1
421	20230927	121900	42650420	9200	9200	9200	9200	0
422	20230927	121800	42650420	9200	9200	9200	9200	1
423	20230927	121700	42641220	9190	9190	9190	9190	0
424	20230927	121600	42641220	9190	9190	9190	9190	0
425	20230927	121500	42641220	9190	9190	9190	9190	0
426	20230927	121400	42641220	9190	9190	9190	9190	0
427	20230927	121300	42641220	9190	9190	9190	9190	0
428	20230927	121200	42641220	9190	9190	9190	9190	0
429	20230927	121100	42641220	9190	9190	9190	9190	0
430	20230927	121000	42641220	9190	9190	9190	9190	0
431	20230927	120900	42641220	9190	9190	9190	9190	0
432	20230927	120800	42641220	9190	9190	9190	9190	0
433	20230927	120700	42641220	9190	9190	9190	9190	0
434	20230927	120600	42641220	9190	9190	9190	9190	0
435	20230927	120500	42641220	9190	9190	9190	9190	0
436	20230927	120400	42641220	9190	9190	9190	9190	5
437	20230927	120300	42595270	9180	9180	9180	9180	10
438	20230927	120200	42503470	9190	9190	9190	9190	1
439	20230927	120100	42494280	9180	9180	9180	9180	5
440	20230927	120000	42448380	9180	9180	9180	9180	0
441	20230927	115900	42448380	9180	9180	9180	9180	0
442	20230927	115800	42448380	9180	9180	9180	9180	0
443	20230927	115700	42448380	9180	9180	9180	9180	0
444	20230927	115600	42448380	9180	9180	9180	9180	0
445	20230927	115500	42448380	9180	9180	9180	9180	0
446	20230927	115400	42448380	9180	9180	9180	9180	0
447	20230927	115300	42448380	9180	9180	9180	9180	1
448	20230927	115200	42439200	9190	9190	9190	9190	0
449	20230927	115100	42439200	9190	9190	9190	9190	0
450	20230927	115000	42439200	9190	9180	9190	9180	3
451	20230927	114900	42411650	9200	9200	9200	9200	0
452	20230927	114800	42411650	9200	9200	9200	9200	0
453	20230927	114700	42411650	9200	9200	9200	9200	0
454	20230927	114600	42411650	9200	9200	9200	9200	0
455	20230927	114500	42411650	9200	9200	9200	9200	0
456	20230927	114400	42411650	9200	9200	9200	9200	0
457	20230927	114300	42411650	9200	9200	9200	9200	0
458	20230927	114200	42411650	9200	9200	9200	9200	4
459	20230927	114100	42374850	9200	9200	9200	9200	0
460	20230927	114000	42374850	9200	9200	9200	9200	0
461	20230927	113900	42374850	9200	9200	9200	9200	0
462	20230927	113800	42374850	9200	9200	9200	9200	0
463	20230927	113700	42374850	9200	9200	9200	9200	690
464	20230927	113600	36026850	9160	9160	9160	9160	0
465	20230927	113500	36026850	9160	9160	9160	9160	0
466	20230927	113400	36026850	9160	9160	9160	9160	0
467	20230927	113300	36026850	9160	9160	9160	9160	0
468	20230927	113200	36026850	9160	9160	9160	9160	0
469	20230927	113100	36026850	9160	9160	9160	9160	0
470	20230927	113000	36026850	9160	9160	9160	9160	0
471	20230927	112900	36026850	9160	9160	9160	9160	0
472	20230927	112800	36026850	9160	9160	9160	9160	30
473	20230927	112700	35752050	9160	9160	9160	9160	0
474	20230927	112600	35752050	9160	9160	9160	9160	0
475	20230927	112500	35752050	9160	9160	9160	9160	0
476	20230927	112400	35752050	9160	9160	9160	9160	0
477	20230927	112300	35752050	9160	9160	9160	9160	5
478	20230927	112200	35706250	9150	9150	9150	9150	0
479	20230927	112100	35706250	9150	9150	9150	9150	0
480	20230927	112000	35706250	9150	9150	9150	9150	0
481	20230927	111900	35706250	9150	9150	9150	9150	0
482	20230927	111800	35706250	9150	9150	9150	9150	1
483	20230927	111700	35697100	9150	9200	9200	9150	186
484	20230927	111600	33995150	9150	9150	9150	9140	177
485	20230927	111500	32375650	9150	9160	9160	9150	137
486	20230927	111400	31121860	9170	9180	9180	9170	236
487	20230927	111300	28957180	9190	9190	9190	9190	250
488	20230927	111200	26659680	9190	9200	9200	9190	301
489	20230927	111100	23890490	9200	9200	9200	9200	0
490	20230927	111000	23890490	9200	9200	9200	9200	0
491	20230927	110900	23890490	9200	9200	9200	9200	12
492	20230927	110800	23780090	9200	9200	9200	9200	0
493	20230927	110700	23780090	9200	9200	9200	9200	0
494	20230927	110600	23780090	9200	9200	9200	9200	0
495	20230927	110500	23780090	9200	9200	9200	9200	0
496	20230927	110400	23780090	9200	9200	9200	9200	0
497	20230927	110300	23780090	9200	9200	9200	9200	0
498	20230927	110200	23780090	9200	9200	9200	9200	94
499	20230927	110100	22915290	9220	9220	9220	9220	0
500	20230927	110000	22915290	9220	9220	9220	9220	4
501	20230927	105900	22878410	9220	9220	9220	9220	0
502	20230927	105800	22878410	9220	9210	9220	9210	10
503	20230927	105700	22786280	9220	9220	9220	9220	0
504	20230927	105600	22786280	9220	9220	9220	9220	399
505	20230927	105500	19107500	9220	9220	9220	9220	1
506	20230927	105400	19098280	9230	9230	9230	9230	20
507	20230927	105300	18913680	9230	9230	9230	9230	0
508	20230927	105200	18913680	9230	9230	9230	9230	0
509	20230927	105100	18913680	9230	9230	9230	9230	0
510	20230927	105000	18913680	9230	9230	9230	9230	0
511	20230927	104900	18913680	9230	9230	9230	9230	0
512	20230927	104800	18913680	9230	9230	9230	9230	0
513	20230927	104700	18913680	9230	9230	9230	9230	0
514	20230927	104600	18913680	9230	9230	9230	9230	0
515	20230927	104500	18913680	9230	9230	9230	9230	0
516	20230927	104400	18913680	9230	9230	9230	9230	0
517	20230927	104300	18913680	9230	9230	9230	9230	5
518	20230927	104200	18867530	9230	9230	9230	9230	1
519	20230927	104100	18858300	9220	9220	9220	9220	1
520	20230927	104000	18849080	9230	9230	9230	9230	2
521	20230927	103900	18830620	9230	9230	9230	9230	10
522	20230927	103800	18738320	9230	9230	9230	9230	0
523	20230927	103700	18738320	9230	9230	9230	9230	1
524	20230927	103600	18729090	9230	9230	9230	9230	3
525	20230927	103500	18701400	9230	9230	9230	9230	0
526	20230927	103400	18701400	9230	9230	9230	9230	1
527	20230927	103300	18692170	9220	9220	9220	9220	2
528	20230927	103200	18673730	9220	9220	9220	9220	243
529	20230927	103100	16433270	9210	9210	9210	9210	259
530	20230927	103000	14047880	9210	9210	9210	9210	0
531	20230927	102900	14047880	9210	9210	9210	9210	0
532	20230927	102800	14047880	9210	9210	9210	9210	0
533	20230927	102700	14047880	9210	9210	9210	9210	0
534	20230927	102600	14047880	9210	9210	9210	9210	0
535	20230927	102500	14047880	9210	9210	9210	9210	0
536	20230927	102400	14047880	9210	9210	9210	9210	0
537	20230927	102300	14047880	9210	9210	9210	9210	0
538	20230927	102200	14047880	9210	9210	9210	9210	1
539	20230927	102100	14038670	9210	9210	9210	9210	0
540	20230927	102000	14038670	9210	9210	9210	9210	0
541	20230927	101900	14038670	9210	9210	9210	9210	1
542	20230927	101800	14029460	9180	9180	9180	9180	0
543	20230927	101700	14029460	9180	9180	9180	9180	0
544	20230927	101600	14029460	9180	9180	9180	9180	48
545	20230927	101500	13588820	9180	9200	9200	9180	187
546	20230927	101400	11868440	9180	9180	9180	9180	53
547	20230927	101300	11381900	9190	9200	9200	9190	6
548	20230927	101200	11326740	9200	9200	9200	9200	0
549	20230927	101100	11326740	9200	9200	9200	9200	0
550	20230927	101000	11326740	9200	9200	9200	9200	0
551	20230927	100900	11326740	9200	9190	9200	9190	295
552	20230927	100800	8615680	9190	9190	9190	9190	0
553	20230927	100700	8615680	9190	9190	9190	9190	0
554	20230927	100600	8615680	9190	9190	9190	9190	0
555	20230927	100500	8615680	9190	9190	9190	9190	0
556	20230927	100400	8615680	9190	9190	9190	9190	0
557	20230927	100300	8615680	9190	9190	9190	9190	0
558	20230927	100200	8615680	9190	9190	9190	9190	0
559	20230927	100100	8615680	9190	9190	9190	9190	5
560	20230927	100000	8569730	9190	9190	9190	9190	0
561	20230927	095900	8569730	9190	9190	9190	9190	0
562	20230927	095800	8569730	9190	9190	9190	9190	7
563	20230927	095700	8505400	9190	9190	9190	9190	0
564	20230927	095600	8505400	9190	9190	9190	9190	3
565	20230927	095500	8477830	9190	9180	9190	9180	31
566	20230927	095400	8192950	9180	9180	9180	9180	0
567	20230927	095300	8192950	9180	9180	9180	9180	1
568	20230927	095200	8183770	9180	9180	9180	9180	0
569	20230927	095100	8183770	9180	9180	9180	9180	0
570	20230927	095000	8183770	9180	9180	9180	9180	0
571	20230927	094900	8183770	9180	9180	9180	9180	0
572	20230927	094800	8183770	9180	9180	9180	9180	50
573	20230927	094700	7724770	9180	9180	9180	9180	1
574	20230927	094600	7715590	9190	9190	9190	9190	8
575	20230927	094500	7642070	9190	9190	9190	9190	100
576	20230927	094400	6723070	9190	9190	9190	9190	2
577	20230927	094300	6704690	9200	9200	9200	9200	4
578	20230927	094200	6667890	9200	9200	9200	9200	0
579	20230927	094100	6667890	9200	9200	9200	9200	10
580	20230927	094000	6575890	9200	9200	9200	9200	0
581	20230927	093900	6575890	9200	9200	9200	9200	0
582	20230927	093800	6575890	9200	9200	9200	9200	0
583	20230927	093700	6575890	9200	9200	9200	9200	5
584	20230927	093600	6529890	9200	9200	9200	9200	0
585	20230927	093500	6529890	9200	9200	9200	9200	10
586	20230927	093400	6437890	9200	9200	9200	9200	10
587	20230927	093300	6345890	9200	9200	9200	9200	0
588	20230927	093200	6345890	9200	9200	9200	9200	0
589	20230927	093100	6345890	9200	9200	9200	9200	2
590	20230927	093000	6327490	9190	9190	9190	9190	17
591	20230927	092900	6171260	9190	9200	9200	9190	4
592	20230927	092800	6134490	9210	9210	9210	9210	0
593	20230927	092700	6134490	9210	9210	9210	9210	0
594	20230927	092600	6134490	9210	9210	9210	9210	0
595	20230927	092500	6134490	9210	9210	9210	9210	0
596	20230927	092400	6134490	9210	9210	9210	9210	0
597	20230927	092300	6134490	9210	9210	9210	9210	0
598	20230927	092200	6134490	9210	9200	9210	9200	5
599	20230927	092100	6088470	9190	9190	9190	9190	0
600	20230927	092000	6088470	9190	9180	9190	9180	22
601	20230927	091900	5886340	9180	9180	9180	9180	2
602	20230927	091800	5867980	9180	9180	9180	9180	100
603	20230927	091700	4949980	9190	9190	9190	9190	6
604	20230927	091600	4894840	9190	9190	9190	9190	0
605	20230927	091500	4894840	9190	9190	9190	9190	3
606	20230927	091400	4867270	9190	9190	9190	9190	3
607	20230927	091300	4839700	9180	9180	9180	9180	0
608	20230927	091200	4839700	9180	9180	9180	9180	0
609	20230927	091100	4839700	9180	9180	9180	9180	0
610	20230927	091000	4839700	9180	9180	9180	9180	0
611	20230927	090900	4839700	9180	9150	9220	9150	36
612	20230927	090800	4508290	9190	9190	9190	9190	31
613	20230927	090700	4223400	9200	9200	9200	9200	0
614	20230927	090600	4223400	9200	9200	9200	9200	0
615	20230927	090500	4223400	9200	9200	9200	9200	0
616	20230927	090400	4223400	9200	9200	9200	9200	0
617	20230927	090300	4223400	9200	9200	9200	9200	1
618	20230927	090200	4214200	9190	9190	9190	9190	48
619	20230927	090100	3773080	9190	9190	9190	9190	10
620	20230927	090000	3681180	9180	9110	9180	9110	404