KissMeData/001070/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	183300	103180300	9700	9700	9700	9700	226
3	20230922	183200	103180300	9700	9700	9700	9700	0
4	20230922	183100	103180300	9700	9700	9700	9700	0
5	20230922	183000	103180300	9700	9700	9700	9700	0
6	20230922	182900	103180300	9700	9700	9700	9700	0
7	20230922	182800	103180300	9700	9700	9700	9700	0
8	20230922	182700	103180300	9700	9700	9700	9700	0
9	20230922	182600	103180300	9700	9700	9700	9700	0
10	20230922	182500	103180300	9700	9700	9700	9700	0
11	20230922	182400	103180300	9700	9700	9700	9700	0
12	20230922	182300	103180300	9700	9700	9700	9700	0
13	20230922	182200	103180300	9700	9700	9700	9700	0
14	20230922	182100	103180300	9700	9700	9700	9700	0
15	20230922	182000	103180300	9700	9700	9700	9700	0
16	20230922	181900	103180300	9700	9700	9700	9700	0
17	20230922	181800	103180300	9700	9700	9700	9700	0
18	20230922	181700	103180300	9700	9700	9700	9700	0
19	20230922	181600	103180300	9700	9700	9700	9700	0
20	20230922	181500	103180300	9700	9700	9700	9700	0
21	20230922	181400	103180300	9700	9700	9700	9700	0
22	20230922	181300	103180300	9700	9700	9700	9700	0
23	20230922	181200	103180300	9700	9700	9700	9700	0
24	20230922	181100	103180300	9700	9700	9700	9700	0
25	20230922	181000	103180300	9700	9700	9700	9700	0
26	20230922	180900	103180300	9700	9700	9700	9700	0
27	20230922	180800	103180300	9700	9700	9700	9700	0
28	20230922	180700	103180300	9700	9700	9700	9700	0
29	20230922	180600	103180300	9700	9700	9700	9700	0
30	20230922	180500	103180300	9700	9700	9700	9700	0
31	20230922	180400	103180300	9700	9700	9700	9700	0
32	20230922	180300	103180300	9700	9700	9700	9700	226
33	20230922	180200	103180300	9700	9700	9700	9700	0
34	20230922	180100	103180300	9700	9700	9700	9700	0
35	20230922	180000	103180300	9700	9700	9700	9700	0
36	20230922	175900	103180300	9700	9700	9700	9700	0
37	20230922	175800	103180300	9700	9700	9700	9700	0
38	20230922	175700	103180300	9700	9700	9700	9700	0
39	20230922	175600	103180300	9700	9700	9700	9700	0
40	20230922	175500	103180300	9700	9700	9700	9700	0
41	20230922	175400	103180300	9700	9700	9700	9700	0
42	20230922	175300	103180300	9700	9700	9700	9700	0
43	20230922	175200	103180300	9700	9700	9700	9700	0
44	20230922	175100	103180300	9700	9700	9700	9700	0
45	20230922	175000	103180300	9700	9700	9700	9700	0
46	20230922	174900	103180300	9700	9700	9700	9700	0
47	20230922	174800	103180300	9700	9700	9700	9700	0
48	20230922	174700	103180300	9700	9700	9700	9700	0
49	20230922	174600	103180300	9700	9700	9700	9700	0
50	20230922	174500	103180300	9700	9700	9700	9700	0
51	20230922	174400	103180300	9700	9700	9700	9700	0
52	20230922	174300	103180300	9700	9700	9700	9700	0
53	20230922	174200	103180300	9700	9700	9700	9700	0
54	20230922	174100	103180300	9700	9700	9700	9700	0
55	20230922	174000	103180300	9700	9700	9700	9700	0
56	20230922	173900	103180300	9700	9700	9700	9700	0
57	20230922	173800	103180300	9700	9700	9700	9700	0
58	20230922	173700	103180300	9700	9700	9700	9700	0
59	20230922	173600	103180300	9700	9700	9700	9700	0
60	20230922	173500	103180300	9700	9700	9700	9700	0
61	20230922	173400	103180300	9700	9700	9700	9700	0
62	20230922	173300	103180300	9700	9700	9700	9700	226
63	20230922	173200	103180300	9700	9700	9700	9700	0
64	20230922	173100	103180300	9700	9700	9700	9700	0
65	20230922	173000	103180300	9700	9700	9700	9700	0
66	20230922	172900	103180300	9700	9700	9700	9700	0
67	20230922	172800	103180300	9700	9700	9700	9700	0
68	20230922	172700	103180300	9700	9700	9700	9700	0
69	20230922	172600	103180300	9700	9700	9700	9700	0
70	20230922	172500	103180300	9700	9700	9700	9700	0
71	20230922	172400	103180300	9700	9700	9700	9700	0
72	20230922	172300	103180300	9700	9700	9700	9700	0
73	20230922	172200	103180300	9700	9700	9700	9700	0
74	20230922	172100	103180300	9700	9700	9700	9700	0
75	20230922	172000	103180300	9700	9700	9700	9700	0
76	20230922	171900	103180300	9700	9700	9700	9700	0
77	20230922	171800	103180300	9700	9700	9700	9700	0
78	20230922	171700	103180300	9700	9700	9700	9700	0
79	20230922	171600	103180300	9700	9700	9700	9700	0
80	20230922	171500	103180300	9700	9700	9700	9700	0
81	20230922	171400	103180300	9700	9700	9700	9700	0
82	20230922	171300	103180300	9700	9700	9700	9700	0
83	20230922	171200	103180300	9700	9700	9700	9700	0
84	20230922	171100	103180300	9700	9700	9700	9700	0
85	20230922	171000	103180300	9700	9700	9700	9700	0
86	20230922	170900	103180300	9700	9700	9700	9700	0
87	20230922	170800	103180300	9700	9700	9700	9700	0
88	20230922	170700	103180300	9700	9700	9700	9700	0
89	20230922	170600	103180300	9700	9700	9700	9700	0
90	20230922	170500	103180300	9700	9700	9700	9700	0
91	20230922	170400	103180300	9700	9700	9700	9700	0
92	20230922	170300	103180300	9700	9700	9700	9700	226
93	20230922	170200	103180300	9700	9700	9700	9700	0
94	20230922	170100	103180300	9700	9700	9700	9700	0
95	20230922	170000	103180300	9700	9700	9700	9700	0
96	20230922	165900	103180300	9700	9700	9700	9700	0
97	20230922	165800	103180300	9700	9700	9700	9700	0
98	20230922	165700	103180300	9700	9700	9700	9700	0
99	20230922	165600	103180300	9700	9700	9700	9700	0
100	20230922	165500	103180300	9700	9700	9700	9700	0
101	20230922	165400	103180300	9700	9700	9700	9700	0
102	20230922	165300	103180300	9700	9700	9700	9700	0
103	20230922	165200	103180300	9700	9700	9700	9700	0
104	20230922	165100	103180300	9700	9700	9700	9700	0
105	20230922	165000	103180300	9700	9700	9700	9700	0
106	20230922	164900	103180300	9700	9700	9700	9700	0
107	20230922	164800	103180300	9700	9700	9700	9700	0
108	20230922	164700	103180300	9700	9700	9700	9700	0
109	20230922	164600	103180300	9700	9700	9700	9700	0
110	20230922	164500	103180300	9700	9700	9700	9700	0
111	20230922	164400	103180300	9700	9700	9700	9700	0
112	20230922	164300	103180300	9700	9700	9700	9700	0
113	20230922	164200	103180300	9700	9700	9700	9700	0
114	20230922	164100	103180300	9700	9700	9700	9700	0
115	20230922	164000	103180300	9700	9700	9700	9700	0
116	20230922	163900	103180300	9700	9700	9700	9700	0
117	20230922	163800	103180300	9700	9700	9700	9700	0
118	20230922	163700	103180300	9700	9700	9700	9700	0
119	20230922	163600	103180300	9700	9700	9700	9700	0
120	20230922	163500	103180300	9700	9700	9700	9700	0
121	20230922	163400	103180300	9700	9700	9700	9700	0
122	20230922	163300	103180300	9700	9700	9700	9700	226
123	20230922	163200	103180300	9700	9700	9700	9700	0
124	20230922	163100	103180300	9700	9700	9700	9700	0
125	20230922	163000	103180300	9700	9700	9700	9700	0
126	20230922	162900	103180300	9700	9700	9700	9700	0
127	20230922	162800	103180300	9700	9700	9700	9700	0
128	20230922	162700	103180300	9700	9700	9700	9700	0
129	20230922	162600	103180300	9700	9700	9700	9700	0
130	20230922	162500	103180300	9700	9700	9700	9700	0
131	20230922	162400	103180300	9700	9700	9700	9700	0
132	20230922	162300	103180300	9700	9700	9700	9700	0
133	20230922	162200	103180300	9700	9700	9700	9700	0
134	20230922	162100	103180300	9700	9700	9700	9700	0
135	20230922	162000	103180300	9700	9700	9700	9700	0
136	20230922	161900	103180300	9700	9700	9700	9700	0
137	20230922	161800	103180300	9700	9700	9700	9700	0
138	20230922	161700	103180300	9700	9700	9700	9700	0
139	20230922	161600	103180300	9700	9700	9700	9700	0
140	20230922	161500	103180300	9700	9700	9700	9700	0
141	20230922	161400	103180300	9700	9700	9700	9700	0
142	20230922	161300	103180300	9700	9700	9700	9700	0
143	20230922	161200	103180300	9700	9700	9700	9700	0
144	20230922	161100	103180300	9700	9700	9700	9700	0
145	20230922	161000	103180300	9700	9700	9700	9700	0
146	20230922	160900	103180300	9700	9700	9700	9700	0
147	20230922	160800	103180300	9700	9700	9700	9700	0
148	20230922	160700	103180300	9700	9700	9700	9700	0
149	20230922	160600	103180300	9700	9700	9700	9700	0
150	20230922	160500	103180300	9700	9700	9700	9700	0
151	20230922	160400	103180300	9700	9700	9700	9700	0
152	20230922	160300	103180300	9700	9700	9700	9700	226
153	20230922	160200	103180300	9700	9700	9700	9700	0
154	20230922	160100	103180300	9700	9700	9700	9700	0
155	20230922	160000	103180300	9700	9700	9700	9700	0
156	20230922	155900	103180300	9700	9700	9700	9700	0
157	20230922	155800	103180300	9700	9700	9700	9700	0
158	20230922	155700	103180300	9700	9700	9700	9700	0
159	20230922	155600	103180300	9700	9700	9700	9700	0
160	20230922	155500	103180300	9700	9700	9700	9700	0
161	20230922	155400	103180300	9700	9700	9700	9700	0
162	20230922	155300	103180300	9700	9700	9700	9700	0
163	20230922	155200	103180300	9700	9700	9700	9700	0
164	20230922	155100	103180300	9700	9700	9700	9700	0
165	20230922	155000	103180300	9700	9700	9700	9700	0
166	20230922	154900	103180300	9700	9700	9700	9700	0
167	20230922	154800	103180300	9700	9700	9700	9700	0
168	20230922	154700	103180300	9700	9700	9700	9700	0
169	20230922	154600	103180300	9700	9700	9700	9700	0
170	20230922	154500	103180300	9700	9700	9700	9700	0
171	20230922	154400	103180300	9700	9700	9700	9700	0
172	20230922	154300	103180300	9700	9700	9700	9700	0
173	20230922	154200	103180300	9700	9700	9700	9700	0
174	20230922	154100	103180300	9700	9700	9700	9700	0
175	20230922	154000	103180300	9700	9700	9700	9700	0
176	20230922	153900	103180300	9700	9700	9700	9700	0
177	20230922	153800	103180300	9700	9700	9700	9700	0
178	20230922	153700	103180300	9700	9700	9700	9700	0
179	20230922	153600	103180300	9700	9700	9700	9700	0
180	20230922	153500	103180300	9700	9700	9700	9700	0
181	20230922	153400	103180300	9700	9700	9700	9700	0
182	20230922	153300	103180300	9700	9700	9700	9700	226
183	20230922	153200	103180300	9700	9700	9700	9700	0
184	20230922	153100	103180300	9700	9700	9700	9700	0
185	20230922	153000	103180300	9700	9700	9700	9700	226
186	20230922	152900	100988100	9770	9770	9770	9770	0
187	20230922	152800	100988100	9770	9770	9770	9770	0
188	20230922	152700	100988100	9770	9770	9770	9770	0
189	20230922	152600	100988100	9770	9770	9770	9770	0
190	20230922	152500	100988100	9770	9770	9770	9770	0
191	20230922	152400	100988100	9770	9770	9770	9770	0
192	20230922	152300	100988100	9770	9770	9770	9770	0
193	20230922	152200	100988100	9770	9770	9770	9770	0
194	20230922	152100	100988100	9770	9770	9770	9770	0
195	20230922	152000	100988100	9770	9770	9770	9770	0
196	20230922	151900	100988100	9770	9710	9770	9710	80
197	20230922	151800	100211100	9720	9720	9720	9720	19
198	20230922	151700	100026420	9720	9710	9720	9710	32
199	20230922	151600	99715690	9720	9720	9720	9720	0
200	20230922	151500	99715690	9720	9720	9720	9720	0
201	20230922	151400	99715690	9720	9720	9720	9720	0
202	20230922	151300	99715690	9720	9720	9720	9720	0
203	20230922	151200	99715690	9720	9720	9720	9720	6
204	20230922	151100	99657370	9720	9720	9720	9720	33
205	20230922	151000	99336610	9720	9720	9720	9720	0
206	20230922	150900	99336610	9720	9720	9720	9720	1
207	20230922	150800	99326890	9720	9720	9720	9720	0
208	20230922	150700	99326890	9720	9720	9720	9720	0
209	20230922	150600	99326890	9720	9720	9720	9720	0
210	20230922	150500	99326890	9720	9720	9720	9720	0
211	20230922	150400	99326890	9720	9720	9720	9720	0
212	20230922	150300	99326890	9720	9720	9720	9720	0
213	20230922	150200	99326890	9720	9720	9720	9720	0
214	20230922	150100	99326890	9720	9720	9720	9720	0
215	20230922	150000	99326890	9720	9720	9720	9720	4
216	20230922	145900	99288010	9720	9720	9720	9720	0
217	20230922	145800	99288010	9720	9720	9720	9720	0
218	20230922	145700	99288010	9720	9720	9720	9720	0
219	20230922	145600	99288010	9720	9720	9720	9720	0
220	20230922	145500	99288010	9720	9720	9720	9720	3
221	20230922	145400	99258850	9720	9720	9720	9720	1
222	20230922	145300	99249130	9700	9700	9700	9700	80
223	20230922	145200	98473130	9720	9720	9720	9720	0
224	20230922	145100	98473130	9720	9720	9720	9720	1
225	20230922	145000	98463410	9710	9710	9710	9710	0
226	20230922	144900	98463410	9710	9710	9720	9710	206
227	20230922	144800	96463140	9720	9720	9720	9710	99
228	20230922	144700	95500890	9720	9720	9720	9720	1
229	20230922	144600	95491170	9770	9770	9770	9770	0
230	20230922	144500	95491170	9770	9770	9770	9770	0
231	20230922	144400	95491170	9770	9770	9770	9770	5
232	20230922	144300	95442320	9770	9770	9770	9770	0
233	20230922	144200	95442320	9770	9770	9770	9770	1
234	20230922	144100	95432550	9720	9720	9720	9720	0
235	20230922	144000	95432550	9720	9720	9720	9720	0
236	20230922	143900	95432550	9720	9720	9720	9720	0
237	20230922	143800	95432550	9720	9720	9720	9720	0
238	20230922	143700	95432550	9720	9720	9720	9720	0
239	20230922	143600	95432550	9720	9720	9720	9720	0
240	20230922	143500	95432550	9720	9720	9720	9720	10
241	20230922	143400	95335350	9770	9770	9770	9770	0
242	20230922	143300	95335350	9770	9770	9770	9770	0
243	20230922	143200	95335350	9770	9770	9770	9770	0
244	20230922	143100	95335350	9770	9770	9770	9770	0
245	20230922	143000	95335350	9770	9770	9770	9770	0
246	20230922	142900	95335350	9770	9770	9770	9770	0
247	20230922	142800	95335350	9770	9770	9770	9770	0
248	20230922	142700	95335350	9770	9770	9770	9770	0
249	20230922	142600	95335350	9770	9770	9770	9770	0
250	20230922	142500	95335350	9770	9770	9770	9770	0
251	20230922	142400	95335350	9770	9770	9770	9770	0
252	20230922	142300	95335350	9770	9770	9770	9770	0
253	20230922	142200	95335350	9770	9770	9770	9770	0
254	20230922	142100	95335350	9770	9770	9770	9770	0
255	20230922	142000	95335350	9770	9770	9770	9770	0
256	20230922	141900	95335350	9770	9770	9770	9770	0
257	20230922	141800	95335350	9770	9770	9770	9770	0
258	20230922	141700	95335350	9770	9770	9770	9770	32
259	20230922	141600	95022710	9770	9770	9770	9770	0
260	20230922	141500	95022710	9770	9770	9770	9770	0
261	20230922	141400	95022710	9770	9770	9770	9770	1
262	20230922	141300	95012940	9730	9730	9730	9730	0
263	20230922	141200	95012940	9730	9730	9730	9730	0
264	20230922	141100	95012940	9730	9730	9730	9730	0
265	20230922	141000	95012940	9730	9730	9730	9730	0
266	20230922	140900	95012940	9730	9730	9730	9730	0
267	20230922	140800	95012940	9730	9730	9730	9730	0
268	20230922	140700	95012940	9730	9730	9730	9730	0
269	20230922	140600	95012940	9730	9730	9730	9730	0
270	20230922	140500	95012940	9730	9730	9730	9730	9
271	20230922	140400	94925370	9730	9730	9730	9730	20
272	20230922	140300	94730770	9740	9740	9740	9740	0
273	20230922	140200	94730770	9740	9740	9740	9740	0
274	20230922	140100	94730770	9740	9740	9740	9740	0
275	20230922	140000	94730770	9740	9740	9740	9740	0
276	20230922	135900	94730770	9740	9740	9740	9740	0
277	20230922	135800	94730770	9740	9740	9740	9740	0
278	20230922	135700	94730770	9740	9740	9740	9740	0
279	20230922	135600	94730770	9740	9740	9740	9740	0
280	20230922	135500	94730770	9740	9740	9740	9740	0
281	20230922	135400	94730770	9740	9740	9740	9740	0
282	20230922	135300	94730770	9740	9740	9740	9740	0
283	20230922	135200	94730770	9740	9740	9740	9740	5
284	20230922	135100	94682070	9770	9770	9770	9770	0
285	20230922	135000	94682070	9770	9770	9770	9770	0
286	20230922	134900	94682070	9770	9770	9770	9770	0
287	20230922	134800	94682070	9770	9770	9770	9770	0
288	20230922	134700	94682070	9770	9770	9770	9770	1
289	20230922	134600	94672300	9730	9730	9730	9730	0
290	20230922	134500	94672300	9730	9780	9780	9730	172
291	20230922	134400	92994440	9730	9730	9730	9730	0
292	20230922	134300	92994440	9730	9730	9730	9730	0
293	20230922	134200	92994440	9730	9730	9730	9730	0
294	20230922	134100	92994440	9730	9730	9730	9730	0
295	20230922	134000	92994440	9730	9760	9760	9730	500
296	20230922	133900	88114560	9800	9800	9800	9800	0
297	20230922	133800	88114560	9800	9800	9800	9800	0
298	20230922	133700	88114560	9800	9800	9800	9800	0
299	20230922	133600	88114560	9800	9800	9800	9800	0
300	20230922	133500	88114560	9800	9800	9800	9800	0
301	20230922	133400	88114560	9800	9800	9800	9800	0
302	20230922	133300	88114560	9800	9800	9800	9800	0
303	20230922	133200	88114560	9800	9800	9800	9800	1257
304	20230922	133100	75795960	9800	9770	9800	9770	61
305	20230922	133000	75199540	9770	9770	9770	9770	0
306	20230922	132900	75199540	9770	9770	9770	9770	0
307	20230922	132800	75199540	9770	9770	9770	9770	0
308	20230922	132700	75199540	9770	9770	9770	9770	0
309	20230922	132600	75199540	9770	9770	9770	9770	0
310	20230922	132500	75199540	9770	9770	9770	9770	0
311	20230922	132400	75199540	9770	9770	9770	9770	0
312	20230922	132300	75199540	9770	9770	9770	9770	0
313	20230922	132200	75199540	9770	9770	9770	9770	0
314	20230922	132100	75199540	9770	9770	9770	9770	0
315	20230922	132000	75199540	9770	9760	9770	9760	2
316	20230922	131900	75180010	9770	9770	9770	9770	0
317	20230922	131800	75180010	9770	9770	9770	9770	0
318	20230922	131700	75180010	9770	9770	9770	9770	0
319	20230922	131600	75180010	9770	9770	9770	9770	0
320	20230922	131500	75180010	9770	9770	9770	9770	0
321	20230922	131400	75180010	9770	9770	9770	9770	0
322	20230922	131300	75180010	9770	9770	9770	9770	0
323	20230922	131200	75180010	9770	9770	9770	9770	0
324	20230922	131100	75180010	9770	9770	9770	9770	0
325	20230922	131000	75180010	9770	9770	9770	9770	5
326	20230922	130900	75131160	9770	9770	9770	9770	0
327	20230922	130800	75131160	9770	9770	9770	9770	0
328	20230922	130700	75131160	9770	9770	9770	9770	0
329	20230922	130600	75131160	9770	9770	9770	9770	0
330	20230922	130500	75131160	9770	9770	9770	9770	10
331	20230922	130400	75033460	9770	9770	9770	9770	0
332	20230922	130300	75033460	9770	9770	9770	9770	0
333	20230922	130200	75033460	9770	9770	9770	9770	6
334	20230922	130100	74974840	9770	9770	9770	9770	1
335	20230922	130000	74965070	9760	9760	9760	9760	0
336	20230922	125900	74965070	9760	9760	9760	9760	0
337	20230922	125800	74965070	9760	9760	9760	9760	0
338	20230922	125700	74965070	9760	9760	9760	9760	0
339	20230922	125600	74965070	9760	9760	9760	9760	5
340	20230922	125500	74916270	9760	9760	9760	9760	4
341	20230922	125400	74877230	9760	9760	9760	9760	0
342	20230922	125300	74877230	9760	9760	9760	9760	0
343	20230922	125200	74877230	9760	9760	9760	9760	0
344	20230922	125100	74877230	9760	9760	9760	9760	0
345	20230922	125000	74877230	9760	9760	9760	9760	0
346	20230922	124900	74877230	9760	9760	9760	9760	0
347	20230922	124800	74877230	9760	9750	9760	9750	102
348	20230922	124700	73882720	9750	9750	9750	9750	0
349	20230922	124600	73882720	9750	9750	9750	9750	81
350	20230922	124500	73092970	9750	9720	9750	9720	1293
351	20230922	124400	60486850	9710	9710	9710	9710	0
352	20230922	124300	60486850	9710	9710	9710	9710	2
353	20230922	124200	60467430	9710	9710	9710	9710	12
354	20230922	124100	60350910	9710	9710	9710	9710	1
355	20230922	124000	60341200	9710	9720	9720	9710	4
356	20230922	123900	60302350	9710	9710	9710	9710	0
357	20230922	123800	60302350	9710	9710	9710	9710	0
358	20230922	123700	60302350	9710	9710	9710	9710	0
359	20230922	123600	60302350	9710	9710	9710	9710	18
360	20230922	123500	60127570	9710	9710	9710	9710	0
361	20230922	123400	60127570	9710	9710	9710	9710	0
362	20230922	123300	60127570	9710	9710	9710	9710	0
363	20230922	123200	60127570	9710	9710	9710	9710	0
364	20230922	123100	60127570	9710	9710	9710	9710	0
365	20230922	123000	60127570	9710	9710	9710	9710	0
366	20230922	122900	60127570	9710	9710	9710	9710	0
367	20230922	122800	60127570	9710	9710	9710	9710	36
368	20230922	122700	59778010	9710	9710	9710	9710	18
369	20230922	122600	59603230	9710	9710	9710	9710	0
370	20230922	122500	59603230	9710	9710	9710	9710	0
371	20230922	122400	59603230	9710	9710	9710	9710	0
372	20230922	122300	59603230	9710	9710	9710	9710	0
373	20230922	122200	59603230	9710	9710	9710	9710	0
374	20230922	122100	59603230	9710	9710	9710	9710	0
375	20230922	122000	59603230	9710	9710	9710	9710	0
376	20230922	121900	59603230	9710	9710	9710	9710	0
377	20230922	121800	59603230	9710	9710	9710	9710	122
378	20230922	121700	58418610	9750	9750	9750	9750	0
379	20230922	121600	58418610	9750	9720	9750	9720	3
380	20230922	121500	58389420	9710	9710	9710	9710	0
381	20230922	121400	58389420	9710	9710	9710	9710	0
382	20230922	121300	58389420	9710	9710	9710	9710	0
383	20230922	121200	58389420	9710	9710	9710	9710	0
384	20230922	121100	58389420	9710	9710	9710	9710	0
385	20230922	121000	58389420	9710	9710	9710	9710	1
386	20230922	120900	58379710	9710	9710	9710	9710	0
387	20230922	120800	58379710	9710	9710	9710	9710	0
388	20230922	120700	58379710	9710	9710	9710	9710	0
389	20230922	120600	58379710	9710	9710	9710	9710	0
390	20230922	120500	58379710	9710	9710	9710	9710	0
391	20230922	120400	58379710	9710	9710	9710	9710	0
392	20230922	120300	58379710	9710	9720	9720	9710	380
393	20230922	120200	54688390	9730	9730	9730	9730	0
394	20230922	120100	54688390	9730	9730	9730	9730	0
395	20230922	120000	54688390	9730	9730	9730	9730	2
396	20230922	115900	54668930	9720	9720	9720	9720	14
397	20230922	115800	54532850	9720	9720	9720	9720	0
398	20230922	115700	54532850	9720	9720	9720	9720	0
399	20230922	115600	54532850	9720	9720	9720	9720	0
400	20230922	115500	54532850	9720	9720	9720	9720	0
401	20230922	115400	54532850	9720	9720	9720	9720	0
402	20230922	115300	54532850	9720	9720	9720	9720	0
403	20230922	115200	54532850	9720	9720	9720	9720	0
404	20230922	115100	54532850	9720	9720	9720	9720	0
405	20230922	115000	54532850	9720	9720	9720	9720	82
406	20230922	114900	53735810	9740	9740	9740	9740	0
407	20230922	114800	53735810	9740	9740	9740	9740	0
408	20230922	114700	53735810	9740	9740	9740	9740	0
409	20230922	114600	53735810	9740	9740	9740	9740	0
410	20230922	114500	53735810	9740	9740	9740	9740	0
411	20230922	114400	53735810	9740	9740	9740	9740	0
412	20230922	114300	53735810	9740	9740	9740	9740	0
413	20230922	114200	53735810	9740	9740	9740	9740	0
414	20230922	114100	53735810	9740	9740	9740	9740	0
415	20230922	114000	53735810	9740	9740	9740	9740	0
416	20230922	113900	53735810	9740	9740	9740	9740	0
417	20230922	113800	53735810	9740	9740	9740	9740	0
418	20230922	113700	53735810	9740	9740	9740	9740	0
419	20230922	113600	53735810	9740	9740	9740	9740	0
420	20230922	113500	53735810	9740	9740	9740	9740	0
421	20230922	113400	53735810	9740	9740	9740	9740	0
422	20230922	113300	53735810	9740	9740	9740	9740	3
423	20230922	113200	53706590	9720	9720	9720	9720	0
424	20230922	113100	53706590	9720	9720	9720	9720	0
425	20230922	113000	53706590	9720	9720	9720	9720	0
426	20230922	112900	53706590	9720	9720	9720	9720	0
427	20230922	112800	53706590	9720	9720	9720	9720	0
428	20230922	112700	53706590	9720	9720	9720	9720	9
429	20230922	112600	53619110	9730	9730	9730	9730	17
430	20230922	112500	53453700	9740	9740	9740	9740	0
431	20230922	112400	53453700	9740	9740	9740	9740	0
432	20230922	112300	53453700	9740	9740	9740	9740	4
433	20230922	112200	53414740	9740	9740	9740	9740	1
434	20230922	112100	53405000	9740	9740	9740	9740	0
435	20230922	112000	53405000	9740	9740	9740	9740	20
436	20230922	111900	53210200	9740	9740	9740	9740	0
437	20230922	111800	53210200	9740	9740	9740	9740	0
438	20230922	111700	53210200	9740	9740	9740	9740	11
439	20230922	111600	53103060	9740	9740	9740	9740	0
440	20230922	111500	53103060	9740	9740	9740	9740	0
441	20230922	111400	53103060	9740	9740	9740	9740	0
442	20230922	111300	53103060	9740	9740	9740	9740	0
443	20230922	111200	53103060	9740	9740	9740	9740	0
444	20230922	111100	53103060	9740	9740	9740	9740	0
445	20230922	111000	53103060	9740	9740	9740	9740	0
446	20230922	110900	53103060	9740	9740	9740	9740	0
447	20230922	110800	53103060	9740	9740	9740	9740	0
448	20230922	110700	53103060	9740	9740	9740	9740	0
449	20230922	110600	53103060	9740	9740	9740	9740	0
450	20230922	110500	53103060	9740	9730	9740	9720	131
451	20230922	110400	51829080	9730	9730	9730	9730	1119
452	20230922	110300	40941210	9730	9730	9730	9730	650
453	20230922	110200	34616710	9730	9730	9730	9730	0
454	20230922	110100	34616710	9730	9730	9730	9730	2
455	20230922	110000	34597250	9730	9730	9730	9730	0
456	20230922	105900	34597250	9730	9730	9730	9730	0
457	20230922	105800	34597250	9730	9730	9730	9730	0
458	20230922	105700	34597250	9730	9730	9730	9730	0
459	20230922	105600	34597250	9730	9730	9730	9730	0
460	20230922	105500	34597250	9730	9730	9730	9730	5
461	20230922	105400	34548600	9730	9730	9730	9730	1
462	20230922	105300	34538870	9720	9720	9720	9720	0
463	20230922	105200	34538870	9720	9720	9720	9720	0
464	20230922	105100	34538870	9720	9720	9720	9720	0
465	20230922	105000	34538870	9720	9720	9720	9720	0
466	20230922	104900	34538870	9720	9720	9720	9720	0
467	20230922	104800	34538870	9720	9720	9720	9720	0
468	20230922	104700	34538870	9720	9720	9720	9720	0
469	20230922	104600	34538870	9720	9720	9720	9720	0
470	20230922	104500	34538870	9720	9720	9720	9720	0
471	20230922	104400	34538870	9720	9720	9720	9720	0
472	20230922	104300	34538870	9720	9720	9720	9720	11
473	20230922	104200	34431950	9730	9730	9730	9730	0
474	20230922	104100	34431950	9730	9730	9730	9730	200
475	20230922	104000	32485950	9720	9720	9720	9720	2
476	20230922	103900	32466510	9730	9730	9730	9730	0
477	20230922	103800	32466510	9730	9730	9730	9730	3
478	20230922	103700	32437320	9730	9730	9730	9730	0
479	20230922	103600	32437320	9730	9730	9730	9730	0
480	20230922	103500	32437320	9730	9730	9730	9730	0
481	20230922	103400	32437320	9730	9730	9730	9730	0
482	20230922	103300	32437320	9730	9730	9730	9730	0
483	20230922	103200	32437320	9730	9730	9730	9730	0
484	20230922	103100	32437320	9730	9730	9730	9730	0
485	20230922	103000	32437320	9730	9730	9730	9730	1
486	20230922	102900	32427590	9710	9710	9710	9710	0
487	20230922	102800	32427590	9710	9710	9710	9710	0
488	20230922	102700	32427590	9710	9710	9710	9710	0
489	20230922	102600	32427590	9710	9710	9710	9710	191
490	20230922	102500	30572980	9710	9730	9730	9710	47
491	20230922	102400	30116230	9730	9720	9730	9720	11
492	20230922	102300	30009300	9720	9720	9720	9720	4
493	20230922	102200	29970420	9740	9740	9740	9740	0
494	20230922	102100	29970420	9740	9740	9740	9740	0
495	20230922	102000	29970420	9740	9740	9740	9740	0
496	20230922	101900	29970420	9740	9740	9740	9740	0
497	20230922	101800	29970420	9740	9740	9740	9740	0
498	20230922	101700	29970420	9740	9740	9740	9740	0
499	20230922	101600	29970420	9740	9740	9740	9740	1
500	20230922	101500	29960680	9740	9740	9740	9740	10
501	20230922	101400	29863280	9740	9740	9740	9740	0
502	20230922	101300	29863280	9740	9740	9740	9740	10
503	20230922	101200	29765880	9700	9700	9700	9700	50
504	20230922	101100	29280880	9700	9700	9700	9700	0
505	20230922	101000	29280880	9700	9700	9700	9700	0
506	20230922	100900	29280880	9700	9700	9700	9700	0
507	20230922	100800	29280880	9700	9700	9700	9700	228
508	20230922	100700	27069280	9700	9680	9700	9680	257
509	20230922	100600	24580540	9690	9690	9690	9690	54
510	20230922	100500	24057280	9700	9700	9700	9700	0
511	20230922	100400	24057280	9700	9710	9710	9700	142
512	20230922	100300	22679860	9700	9750	9750	9700	372
513	20230922	100200	19067170	9760	9760	9760	9760	1
514	20230922	100100	19057410	9770	9770	9770	9770	1
515	20230922	100000	19047640	9790	9790	9790	9790	0
516	20230922	095900	19047640	9790	9790	9790	9790	0
517	20230922	095800	19047640	9790	9790	9790	9790	0
518	20230922	095700	19047640	9790	9790	9790	9790	0
519	20230922	095600	19047640	9790	9790	9790	9790	0
520	20230922	095500	19047640	9790	9790	9790	9790	0
521	20230922	095400	19047640	9790	9790	9790	9790	0
522	20230922	095300	19047640	9790	9790	9790	9790	152
523	20230922	095200	17559560	9790	9790	9790	9790	0
524	20230922	095100	17559560	9790	9790	9790	9790	1
525	20230922	095000	17549770	9790	9790	9790	9790	0
526	20230922	094900	17549770	9790	9790	9790	9790	0
527	20230922	094800	17549770	9790	9790	9790	9790	0
528	20230922	094700	17549770	9790	9790	9790	9790	0
529	20230922	094600	17549770	9790	9790	9790	9790	0
530	20230922	094500	17549770	9790	9790	9790	9790	0
531	20230922	094400	17549770	9790	9790	9790	9790	0
532	20230922	094300	17549770	9790	9790	9790	9790	0
533	20230922	094200	17549770	9790	9790	9790	9790	0
534	20230922	094100	17549770	9790	9790	9790	9790	0
535	20230922	094000	17549770	9790	9790	9790	9790	1
536	20230922	093900	17539980	9790	9790	9790	9790	0
537	20230922	093800	17539980	9790	9790	9790	9790	0
538	20230922	093700	17539980	9790	9790	9790	9790	0
539	20230922	093600	17539980	9790	9790	9790	9790	0
540	20230922	093500	17539980	9790	9790	9790	9790	0
541	20230922	093400	17539980	9790	9790	9790	9790	0
542	20230922	093300	17539980	9790	9760	9790	9760	74
543	20230922	093200	16817200	9760	9760	9760	9760	0
544	20230922	093100	16817200	9760	9760	9760	9760	5
545	20230922	093000	16768400	9760	9760	9760	9760	3
546	20230922	092900	16739120	9760	9760	9760	9760	0
547	20230922	092800	16739120	9760	9760	9760	9760	0
548	20230922	092700	16739120	9760	9760	9760	9760	0
549	20230922	092600	16739120	9760	9760	9760	9760	0
550	20230922	092500	16739120	9760	9760	9760	9760	2
551	20230922	092400	16719600	9750	9750	9770	9710	183
552	20230922	092300	14940800	9770	9770	9770	9770	0
553	20230922	092200	14940800	9770	9770	9770	9750	60
554	20230922	092100	14354720	9770	9770	9770	9770	0
555	20230922	092000	14354720	9770	9770	9770	9770	0
556	20230922	091900	14354720	9770	9770	9770	9770	0
557	20230922	091800	14354720	9770	9770	9770	9770	3
558	20230922	091700	14325410	9770	9770	9770	9770	0
559	20230922	091600	14325410	9770	9770	9770	9770	1
560	20230922	091500	14315640	9730	9730	9730	9730	21
561	20230922	091400	14111310	9780	9780	9780	9780	0
562	20230922	091300	14111310	9780	9780	9780	9780	10
563	20230922	091200	14013510	9780	9760	9780	9760	31
564	20230922	091100	13710530	9690	9690	9690	9690	0
565	20230922	091000	13710530	9690	9690	9690	9690	0
566	20230922	090900	13710530	9690	9690	9690	9690	107
567	20230922	090800	12673700	9680	9680	9680	9680	8
568	20230922	090700	12596260	9680	9680	9680	9670	116
569	20230922	090600	11474390	9680	9690	9690	9680	200
570	20230922	090500	9538380	9680	9690	9700	9680	5
571	20230922	090400	9489950	9690	9700	9700	9680	364
572	20230922	090300	5962970	9690	9700	9780	9690	131
573	20230922	090200	4692830	9680	9710	9800	9680	202
574	20230922	090100	2734320	9750	9760	9800	9700	264
575	20230922	090000	166450	9760	9800	9800	9760	16