KissMeData/001070/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	183200	81084530	9850	9850	9850	9850	216
3	20230925	183100	81084530	9850	9850	9850	9850	0
4	20230925	183000	81084530	9850	9850	9850	9850	0
5	20230925	182900	81084530	9850	9850	9850	9850	0
6	20230925	182800	81084530	9850	9850	9850	9850	0
7	20230925	182700	81084530	9850	9850	9850	9850	0
8	20230925	182600	81084530	9850	9850	9850	9850	0
9	20230925	182500	81084530	9850	9850	9850	9850	0
10	20230925	182400	81084530	9850	9850	9850	9850	0
11	20230925	182300	81084530	9850	9850	9850	9850	0
12	20230925	182200	81084530	9850	9850	9850	9850	0
13	20230925	182100	81084530	9850	9850	9850	9850	0
14	20230925	182000	81084530	9850	9850	9850	9850	0
15	20230925	181900	81084530	9850	9850	9850	9850	0
16	20230925	181800	81084530	9850	9850	9850	9850	0
17	20230925	181700	81084530	9850	9850	9850	9850	0
18	20230925	181600	81084530	9850	9850	9850	9850	0
19	20230925	181500	81084530	9850	9850	9850	9850	0
20	20230925	181400	81084530	9850	9850	9850	9850	0
21	20230925	181300	81084530	9850	9850	9850	9850	0
22	20230925	181200	81084530	9850	9850	9850	9850	0
23	20230925	181100	81084530	9850	9850	9850	9850	0
24	20230925	181000	81084530	9850	9850	9850	9850	0
25	20230925	180900	81084530	9850	9850	9850	9850	0
26	20230925	180800	81084530	9850	9850	9850	9850	0
27	20230925	180700	81084530	9850	9850	9850	9850	0
28	20230925	180600	81084530	9850	9850	9850	9850	0
29	20230925	180500	81084530	9850	9850	9850	9850	0
30	20230925	180400	81084530	9850	9850	9850	9850	0
31	20230925	180300	81084530	9850	9850	9850	9850	0
32	20230925	180200	81084530	9850	9850	9850	9850	216
33	20230925	180100	81084530	9850	9850	9850	9850	0
34	20230925	180000	81084530	9850	9850	9850	9850	0
35	20230925	175900	81084530	9850	9850	9850	9850	0
36	20230925	175800	81084530	9850	9850	9850	9850	0
37	20230925	175700	81084530	9850	9850	9850	9850	0
38	20230925	175600	81084530	9850	9850	9850	9850	0
39	20230925	175500	81084530	9850	9850	9850	9850	0
40	20230925	175400	81084530	9850	9850	9850	9850	0
41	20230925	175300	81084530	9850	9850	9850	9850	0
42	20230925	175200	81084530	9850	9850	9850	9850	0
43	20230925	175100	81084530	9850	9850	9850	9850	0
44	20230925	175000	81084530	9850	9850	9850	9850	0
45	20230925	174900	81084530	9850	9850	9850	9850	0
46	20230925	174800	81084530	9850	9850	9850	9850	0
47	20230925	174700	81084530	9850	9850	9850	9850	0
48	20230925	174600	81084530	9850	9850	9850	9850	0
49	20230925	174500	81084530	9850	9850	9850	9850	0
50	20230925	174400	81084530	9850	9850	9850	9850	0
51	20230925	174300	81084530	9850	9850	9850	9850	0
52	20230925	174200	81084530	9850	9850	9850	9850	0
53	20230925	174100	81084530	9850	9850	9850	9850	0
54	20230925	174000	81084530	9850	9850	9850	9850	0
55	20230925	173900	81084530	9850	9850	9850	9850	0
56	20230925	173800	81084530	9850	9850	9850	9850	0
57	20230925	173700	81084530	9850	9850	9850	9850	0
58	20230925	173600	81084530	9850	9850	9850	9850	0
59	20230925	173500	81084530	9850	9850	9850	9850	0
60	20230925	173400	81084530	9850	9850	9850	9850	0
61	20230925	173300	81084530	9850	9850	9850	9850	0
62	20230925	173200	81084530	9850	9850	9850	9850	216
63	20230925	173100	81084530	9850	9850	9850	9850	0
64	20230925	173000	81084530	9850	9850	9850	9850	0
65	20230925	172900	81084530	9850	9850	9850	9850	0
66	20230925	172800	81084530	9850	9850	9850	9850	0
67	20230925	172700	81084530	9850	9850	9850	9850	0
68	20230925	172600	81084530	9850	9850	9850	9850	0
69	20230925	172500	81084530	9850	9850	9850	9850	0
70	20230925	172400	81084530	9850	9850	9850	9850	0
71	20230925	172300	81084530	9850	9850	9850	9850	0
72	20230925	172200	81084530	9850	9850	9850	9850	0
73	20230925	172100	81084530	9850	9850	9850	9850	0
74	20230925	172000	81084530	9850	9850	9850	9850	0
75	20230925	171900	81084530	9850	9850	9850	9850	0
76	20230925	171800	81084530	9850	9850	9850	9850	0
77	20230925	171700	81084530	9850	9850	9850	9850	0
78	20230925	171600	81084530	9850	9850	9850	9850	0
79	20230925	171500	81084530	9850	9850	9850	9850	0
80	20230925	171400	81084530	9850	9850	9850	9850	0
81	20230925	171300	81084530	9850	9850	9850	9850	0
82	20230925	171200	81084530	9850	9850	9850	9850	0
83	20230925	171100	81084530	9850	9850	9850	9850	0
84	20230925	171000	81084530	9850	9850	9850	9850	0
85	20230925	170900	81084530	9850	9850	9850	9850	0
86	20230925	170800	81084530	9850	9850	9850	9850	0
87	20230925	170700	81084530	9850	9850	9850	9850	0
88	20230925	170600	81084530	9850	9850	9850	9850	0
89	20230925	170500	81084530	9850	9850	9850	9850	0
90	20230925	170400	81084530	9850	9850	9850	9850	0
91	20230925	170300	81084530	9850	9850	9850	9850	0
92	20230925	170200	81084530	9850	9850	9850	9850	216
93	20230925	170100	81084530	9850	9850	9850	9850	0
94	20230925	170000	81084530	9850	9850	9850	9850	0
95	20230925	165900	81084530	9850	9850	9850	9850	0
96	20230925	165800	81084530	9850	9850	9850	9850	0
97	20230925	165700	81084530	9850	9850	9850	9850	0
98	20230925	165600	81084530	9850	9850	9850	9850	0
99	20230925	165500	81084530	9850	9850	9850	9850	0
100	20230925	165400	81084530	9850	9850	9850	9850	0
101	20230925	165300	81084530	9850	9850	9850	9850	0
102	20230925	165200	81084530	9850	9850	9850	9850	0
103	20230925	165100	81084530	9850	9850	9850	9850	0
104	20230925	165000	81084530	9850	9850	9850	9850	0
105	20230925	164900	81084530	9850	9850	9850	9850	0
106	20230925	164800	81084530	9850	9850	9850	9850	0
107	20230925	164700	81084530	9850	9850	9850	9850	0
108	20230925	164600	81084530	9850	9850	9850	9850	0
109	20230925	164500	81084530	9850	9850	9850	9850	0
110	20230925	164400	81084530	9850	9850	9850	9850	0
111	20230925	164300	81084530	9850	9850	9850	9850	0
112	20230925	164200	81084530	9850	9850	9850	9850	0
113	20230925	164100	81084530	9850	9850	9850	9850	0
114	20230925	164000	81084530	9850	9850	9850	9850	0
115	20230925	163900	81084530	9850	9850	9850	9850	0
116	20230925	163800	81084530	9850	9850	9850	9850	0
117	20230925	163700	81084530	9850	9850	9850	9850	0
118	20230925	163600	81084530	9850	9850	9850	9850	0
119	20230925	163500	81084530	9850	9850	9850	9850	0
120	20230925	163400	81084530	9850	9850	9850	9850	0
121	20230925	163300	81084530	9850	9850	9850	9850	0
122	20230925	163200	81084530	9850	9850	9850	9850	216
123	20230925	163100	81084530	9850	9850	9850	9850	0
124	20230925	163000	81084530	9850	9850	9850	9850	0
125	20230925	162900	81084530	9850	9850	9850	9850	0
126	20230925	162800	81084530	9850	9850	9850	9850	0
127	20230925	162700	81084530	9850	9850	9850	9850	0
128	20230925	162600	81084530	9850	9850	9850	9850	0
129	20230925	162500	81084530	9850	9850	9850	9850	0
130	20230925	162400	81084530	9850	9850	9850	9850	0
131	20230925	162300	81084530	9850	9850	9850	9850	0
132	20230925	162200	81084530	9850	9850	9850	9850	0
133	20230925	162100	81084530	9850	9850	9850	9850	0
134	20230925	162000	81084530	9850	9850	9850	9850	0
135	20230925	161900	81084530	9850	9850	9850	9850	0
136	20230925	161800	81084530	9850	9850	9850	9850	0
137	20230925	161700	81084530	9850	9850	9850	9850	0
138	20230925	161600	81084530	9850	9850	9850	9850	0
139	20230925	161500	81084530	9850	9850	9850	9850	0
140	20230925	161400	81084530	9850	9850	9850	9850	0
141	20230925	161300	81084530	9850	9850	9850	9850	0
142	20230925	161200	81084530	9850	9850	9850	9850	0
143	20230925	161100	81084530	9850	9850	9850	9850	0
144	20230925	161000	81084530	9850	9850	9850	9850	0
145	20230925	160900	81084530	9850	9850	9850	9850	0
146	20230925	160800	81084530	9850	9850	9850	9850	0
147	20230925	160700	81084530	9850	9850	9850	9850	0
148	20230925	160600	81084530	9850	9850	9850	9850	0
149	20230925	160500	81084530	9850	9850	9850	9850	0
150	20230925	160400	81084530	9850	9850	9850	9850	0
151	20230925	160300	81084530	9850	9850	9850	9850	0
152	20230925	160200	81084530	9850	9850	9850	9850	216
153	20230925	160100	81084530	9850	9850	9850	9850	0
154	20230925	160000	81084530	9850	9850	9850	9850	0
155	20230925	155900	81084530	9850	9850	9850	9850	0
156	20230925	155800	81084530	9850	9850	9850	9850	0
157	20230925	155700	81084530	9850	9850	9850	9850	0
158	20230925	155600	81084530	9850	9850	9850	9850	0
159	20230925	155500	81084530	9850	9850	9850	9850	0
160	20230925	155400	81084530	9850	9850	9850	9850	0
161	20230925	155300	81084530	9850	9850	9850	9850	0
162	20230925	155200	81084530	9850	9850	9850	9850	0
163	20230925	155100	81084530	9850	9850	9850	9850	0
164	20230925	155000	81084530	9850	9850	9850	9850	0
165	20230925	154900	81084530	9850	9850	9850	9850	0
166	20230925	154800	81084530	9850	9850	9850	9850	0
167	20230925	154700	81084530	9850	9850	9850	9850	0
168	20230925	154600	81084530	9850	9850	9850	9850	0
169	20230925	154500	81084530	9850	9850	9850	9850	0
170	20230925	154400	81084530	9850	9850	9850	9850	0
171	20230925	154300	81084530	9850	9850	9850	9850	0
172	20230925	154200	81084530	9850	9850	9850	9850	0
173	20230925	154100	81084530	9850	9850	9850	9850	0
174	20230925	154000	81084530	9850	9850	9850	9850	0
175	20230925	153900	81084530	9850	9850	9850	9850	0
176	20230925	153800	81084530	9850	9850	9850	9850	0
177	20230925	153700	81084530	9850	9850	9850	9850	0
178	20230925	153600	81084530	9850	9850	9850	9850	0
179	20230925	153500	81084530	9850	9850	9850	9850	0
180	20230925	153400	81084530	9850	9850	9850	9850	0
181	20230925	153300	81084530	9850	9850	9850	9850	0
182	20230925	153200	81084530	9850	9850	9850	9850	216
183	20230925	153100	81084530	9850	9850	9850	9850	0
184	20230925	153000	81084530	9850	9850	9850	9850	216
185	20230925	152900	78956930	9850	9850	9850	9850	0
186	20230925	152800	78956930	9850	9850	9850	9850	0
187	20230925	152700	78956930	9850	9850	9850	9850	0
188	20230925	152600	78956930	9850	9850	9850	9850	0
189	20230925	152500	78956930	9850	9850	9850	9850	0
190	20230925	152400	78956930	9850	9850	9850	9850	0
191	20230925	152300	78956930	9850	9850	9850	9850	0
192	20230925	152200	78956930	9850	9850	9850	9850	0
193	20230925	152100	78956930	9850	9850	9850	9850	0
194	20230925	152000	78956930	9850	9850	9850	9850	0
195	20230925	151900	78956930	9850	9840	9850	9840	106
196	20230925	151800	77913080	9850	9850	9850	9850	600
197	20230925	151700	72003080	9850	9850	9850	9850	15
198	20230925	151600	71855330	9880	9850	9880	9850	7
199	20230925	151500	71786330	9850	9860	9860	9850	45
200	20230925	151400	71342980	9850	9830	9850	9830	323
201	20230925	151300	68162860	9820	9780	9820	9780	222
202	20230925	151200	65986370	9780	9780	9780	9760	262
203	20230925	151100	63424510	9780	9780	9780	9780	25
204	20230925	151000	63180010	9770	9750	9770	9750	271
205	20230925	150900	60534010	9750	9740	9750	9740	212
206	20230925	150800	58469090	9740	9740	9740	9740	0
207	20230925	150700	58469090	9740	9740	9740	9740	300
208	20230925	150600	55547090	9740	9740	9740	9740	1
209	20230925	150500	55537350	9730	9730	9730	9730	19
210	20230925	150400	55352480	9720	9720	9720	9720	2
211	20230925	150300	55333040	9720	9720	9720	9720	5
212	20230925	150200	55284440	9720	9720	9720	9720	0
213	20230925	150100	55284440	9720	9720	9720	9720	0
214	20230925	150000	55284440	9720	9720	9720	9720	0
215	20230925	145900	55284440	9720	9720	9720	9720	0
216	20230925	145800	55284440	9720	9720	9720	9720	0
217	20230925	145700	55284440	9720	9720	9720	9720	0
218	20230925	145600	55284440	9720	9720	9720	9720	0
219	20230925	145500	55284440	9720	9720	9720	9720	0
220	20230925	145400	55284440	9720	9720	9720	9720	1
221	20230925	145300	55274720	9730	9730	9730	9730	0
222	20230925	145200	55274720	9730	9730	9730	9730	0
223	20230925	145100	55274720	9730	9730	9730	9730	1
224	20230925	145000	55264990	9710	9710	9710	9710	30
225	20230925	144900	54973690	9700	9700	9700	9700	0
226	20230925	144800	54973690	9700	9700	9700	9700	40
227	20230925	144700	54585690	9700	9700	9700	9700	0
228	20230925	144600	54585690	9700	9700	9700	9700	0
229	20230925	144500	54585690	9700	9700	9700	9700	0
230	20230925	144400	54585690	9700	9700	9700	9700	0
231	20230925	144300	54585690	9700	9700	9700	9700	0
232	20230925	144200	54585690	9700	9700	9700	9700	50
233	20230925	144100	54100690	9700	9700	9700	9700	213
234	20230925	144000	52034590	9730	9730	9730	9730	0
235	20230925	143900	52034590	9730	9730	9730	9730	0
236	20230925	143800	52034590	9730	9730	9730	9730	0
237	20230925	143700	52034590	9730	9730	9730	9730	0
238	20230925	143600	52034590	9730	9730	9730	9730	0
239	20230925	143500	52034590	9730	9730	9730	9730	0
240	20230925	143400	52034590	9730	9730	9730	9730	0
241	20230925	143300	52034590	9730	9730	9730	9730	0
242	20230925	143200	52034590	9730	9730	9730	9730	0
243	20230925	143100	52034590	9730	9730	9730	9730	0
244	20230925	143000	52034590	9730	9730	9730	9730	0
245	20230925	142900	52034590	9730	9730	9730	9730	0
246	20230925	142800	52034590	9730	9730	9730	9730	0
247	20230925	142700	52034590	9730	9730	9730	9730	4
248	20230925	142600	51995670	9730	9730	9730	9730	0
249	20230925	142500	51995670	9730	9730	9730	9730	0
250	20230925	142400	51995670	9730	9730	9730	9730	3
251	20230925	142300	51966480	9700	9700	9700	9700	0
252	20230925	142200	51966480	9700	9700	9700	9700	0
253	20230925	142100	51966480	9700	9710	9710	9700	120
254	20230925	142000	50802470	9700	9700	9700	9700	0
255	20230925	141900	50802470	9700	9700	9700	9700	0
256	20230925	141800	50802470	9700	9700	9700	9700	0
257	20230925	141700	50802470	9700	9700	9700	9700	0
258	20230925	141600	50802470	9700	9700	9700	9700	55
259	20230925	141500	50268970	9700	9700	9700	9700	0
260	20230925	141400	50268970	9700	9710	9710	9700	20
261	20230925	141300	50074910	9740	9740	9740	9740	0
262	20230925	141200	50074910	9740	9740	9740	9740	0
263	20230925	141100	50074910	9740	9740	9740	9740	0
264	20230925	141000	50074910	9740	9740	9740	9740	0
265	20230925	140900	50074910	9740	9740	9740	9740	0
266	20230925	140800	50074910	9740	9740	9740	9740	0
267	20230925	140700	50074910	9740	9740	9740	9740	0
268	20230925	140600	50074910	9740	9740	9740	9740	0
269	20230925	140500	50074910	9740	9740	9740	9740	0
270	20230925	140400	50074910	9740	9740	9740	9740	0
271	20230925	140300	50074910	9740	9740	9740	9740	0
272	20230925	140200	50074910	9740	9740	9740	9740	0
273	20230925	140100	50074910	9740	9740	9740	9740	291
274	20230925	140000	47240570	9740	9740	9740	9740	0
275	20230925	135900	47240570	9740	9730	9740	9730	209
276	20230925	135800	45205910	9730	9730	9730	9730	0
277	20230925	135700	45205910	9730	9730	9730	9730	0
278	20230925	135600	45205910	9730	9730	9730	9730	0
279	20230925	135500	45205910	9730	9730	9730	9730	0
280	20230925	135400	45205910	9730	9730	9730	9730	1
281	20230925	135300	45196180	9730	9730	9730	9730	0
282	20230925	135200	45196180	9730	9730	9730	9730	0
283	20230925	135100	45196180	9730	9730	9730	9730	0
284	20230925	135000	45196180	9730	9730	9730	9730	0
285	20230925	134900	45196180	9730	9730	9730	9730	0
286	20230925	134800	45196180	9730	9730	9730	9730	0
287	20230925	134700	45196180	9730	9730	9730	9730	0
288	20230925	134600	45196180	9730	9730	9730	9730	0
289	20230925	134500	45196180	9730	9730	9730	9730	1
290	20230925	134400	45186450	9700	9700	9700	9700	102
291	20230925	134300	44197050	9700	9700	9700	9700	0
292	20230925	134200	44197050	9700	9700	9700	9700	46
293	20230925	134100	43750850	9700	9700	9700	9700	0
294	20230925	134000	43750850	9700	9700	9700	9700	0
295	20230925	133900	43750850	9700	9700	9700	9700	0
296	20230925	133800	43750850	9700	9700	9700	9700	5
297	20230925	133700	43702350	9700	9700	9700	9700	0
298	20230925	133600	43702350	9700	9700	9700	9700	0
299	20230925	133500	43702350	9700	9700	9700	9700	0
300	20230925	133400	43702350	9700	9700	9700	9700	0
301	20230925	133300	43702350	9700	9700	9700	9700	0
302	20230925	133200	43702350	9700	9700	9700	9700	0
303	20230925	133100	43702350	9700	9700	9700	9700	1
304	20230925	133000	43692650	9690	9690	9690	9690	0
305	20230925	132900	43692650	9690	9690	9690	9690	0
306	20230925	132800	43692650	9690	9690	9690	9690	0
307	20230925	132700	43692650	9690	9690	9690	9690	0
308	20230925	132600	43692650	9690	9690	9690	9690	0
309	20230925	132500	43692650	9690	9690	9690	9690	0
310	20230925	132400	43692650	9690	9690	9690	9690	0
311	20230925	132300	43692650	9690	9690	9690	9690	0
312	20230925	132200	43692650	9690	9690	9690	9690	0
313	20230925	132100	43692650	9690	9690	9690	9690	18
314	20230925	132000	43518230	9730	9730	9730	9730	0
315	20230925	131900	43518230	9730	9730	9730	9730	0
316	20230925	131800	43518230	9730	9730	9730	9730	0
317	20230925	131700	43518230	9730	9730	9730	9730	0
318	20230925	131600	43518230	9730	9730	9730	9730	0
319	20230925	131500	43518230	9730	9730	9730	9730	0
320	20230925	131400	43518230	9730	9730	9730	9730	40
321	20230925	131300	43129030	9730	9730	9730	9730	1
322	20230925	131200	43119300	9680	9680	9680	9680	0
323	20230925	131100	43119300	9680	9680	9680	9680	0
324	20230925	131000	43119300	9680	9680	9680	9680	0
325	20230925	130900	43119300	9680	9680	9680	9680	27
326	20230925	130800	42857940	9680	9690	9690	9680	121
327	20230925	130700	41686610	9700	9700	9700	9700	0
328	20230925	130600	41686610	9700	9700	9700	9700	0
329	20230925	130500	41686610	9700	9700	9700	9700	0
330	20230925	130400	41686610	9700	9700	9700	9700	3
331	20230925	130300	41657510	9730	9730	9730	9730	148
332	20230925	130200	40217470	9710	9710	9710	9710	0
333	20230925	130100	40217470	9710	9710	9710	9710	0
334	20230925	130000	40217470	9710	9710	9710	9710	0
335	20230925	125900	40217470	9710	9710	9710	9710	1
336	20230925	125800	40207760	9730	9730	9730	9730	0
337	20230925	125700	40207760	9730	9730	9730	9730	0
338	20230925	125600	40207760	9730	9730	9730	9730	0
339	20230925	125500	40207760	9730	9730	9730	9730	0
340	20230925	125400	40207760	9730	9730	9730	9730	0
341	20230925	125300	40207760	9730	9730	9730	9730	0
342	20230925	125200	40207760	9730	9730	9730	9730	0
343	20230925	125100	40207760	9730	9730	9730	9730	0
344	20230925	125000	40207760	9730	9730	9730	9730	0
345	20230925	124900	40207760	9730	9730	9730	9730	0
346	20230925	124800	40207760	9730	9730	9730	9730	0
347	20230925	124700	40207760	9730	9730	9730	9730	0
348	20230925	124600	40207760	9730	9730	9730	9730	0
349	20230925	124500	40207760	9730	9730	9730	9730	0
350	20230925	124400	40207760	9730	9730	9730	9730	0
351	20230925	124300	40207760	9730	9710	9730	9710	441
352	20230925	124200	35918300	9720	9720	9720	9720	0
353	20230925	124100	35918300	9720	9720	9720	9720	0
354	20230925	124000	35918300	9720	9720	9720	9720	0
355	20230925	123900	35918300	9720	9720	9720	9720	0
356	20230925	123800	35918300	9720	9720	9720	9720	0
357	20230925	123700	35918300	9720	9720	9720	9720	0
358	20230925	123600	35918300	9720	9720	9720	9720	0
359	20230925	123500	35918300	9720	9720	9720	9720	0
360	20230925	123400	35918300	9720	9720	9720	9720	0
361	20230925	123300	35918300	9720	9720	9720	9720	0
362	20230925	123200	35918300	9720	9720	9720	9720	0
363	20230925	123100	35918300	9720	9720	9720	9720	0
364	20230925	123000	35918300	9720	9720	9720	9720	0
365	20230925	122900	35918300	9720	9720	9720	9720	0
366	20230925	122800	35918300	9720	9720	9720	9720	0
367	20230925	122700	35918300	9720	9720	9720	9720	0
368	20230925	122600	35918300	9720	9720	9720	9720	0
369	20230925	122500	35918300	9720	9720	9720	9720	0
370	20230925	122400	35918300	9720	9720	9720	9720	0
371	20230925	122300	35918300	9720	9720	9720	9720	0
372	20230925	122200	35918300	9720	9720	9720	9720	0
373	20230925	122100	35918300	9720	9720	9720	9720	0
374	20230925	122000	35918300	9720	9720	9720	9720	3
375	20230925	121900	35889140	9720	9720	9720	9720	0
376	20230925	121800	35889140	9720	9720	9720	9720	0
377	20230925	121700	35889140	9720	9720	9720	9720	0
378	20230925	121600	35889140	9720	9720	9720	9720	0
379	20230925	121500	35889140	9720	9720	9720	9720	0
380	20230925	121400	35889140	9720	9720	9720	9720	0
381	20230925	121300	35889140	9720	9720	9720	9720	0
382	20230925	121200	35889140	9720	9720	9720	9720	0
383	20230925	121100	35889140	9720	9720	9720	9720	43
384	20230925	121000	35471180	9720	9720	9720	9720	0
385	20230925	120900	35471180	9720	9720	9720	9720	0
386	20230925	120800	35471180	9720	9720	9720	9720	0
387	20230925	120700	35471180	9720	9720	9720	9720	0
388	20230925	120600	35471180	9720	9720	9720	9720	0
389	20230925	120500	35471180	9720	9720	9720	9720	10
390	20230925	120400	35373980	9720	9720	9720	9720	5
391	20230925	120300	35325380	9730	9730	9730	9730	0
392	20230925	120200	35325380	9730	9730	9730	9730	0
393	20230925	120100	35325380	9730	9730	9730	9730	0
394	20230925	120000	35325380	9730	9730	9730	9730	0
395	20230925	115900	35325380	9730	9730	9730	9730	0
396	20230925	115800	35325380	9730	9730	9730	9730	0
397	20230925	115700	35325380	9730	9730	9730	9730	0
398	20230925	115600	35325380	9730	9730	9730	9730	0
399	20230925	115500	35325380	9730	9730	9730	9730	0
400	20230925	115400	35325380	9730	9730	9730	9730	0
401	20230925	115300	35325380	9730	9730	9730	9730	0
402	20230925	115200	35325380	9730	9730	9730	9730	0
403	20230925	115100	35325380	9730	9720	9730	9720	10
404	20230925	115000	35228140	9730	9730	9730	9730	0
405	20230925	114900	35228140	9730	9730	9730	9730	0
406	20230925	114800	35228140	9730	9730	9730	9730	0
407	20230925	114700	35228140	9730	9730	9730	9730	0
408	20230925	114600	35228140	9730	9730	9730	9730	0
409	20230925	114500	35228140	9730	9730	9730	9730	0
410	20230925	114400	35228140	9730	9730	9730	9730	8
411	20230925	114300	35150300	9720	9720	9720	9720	0
412	20230925	114200	35150300	9720	9720	9720	9720	0
413	20230925	114100	35150300	9720	9720	9720	9720	0
414	20230925	114000	35150300	9720	9720	9720	9720	0
415	20230925	113900	35150300	9720	9710	9720	9710	125
416	20230925	113800	33935440	9710	9710	9710	9710	0
417	20230925	113700	33935440	9710	9690	9710	9690	181
418	20230925	113600	32180150	9690	9690	9690	9690	0
419	20230925	113500	32180150	9690	9690	9690	9690	0
420	20230925	113400	32180150	9690	9690	9690	9690	0
421	20230925	113300	32180150	9690	9690	9690	9690	0
422	20230925	113200	32180150	9690	9690	9690	9690	0
423	20230925	113100	32180150	9690	9690	9690	9690	0
424	20230925	113000	32180150	9690	9690	9690	9690	0
425	20230925	112900	32180150	9690	9690	9690	9690	0
426	20230925	112800	32180150	9690	9690	9690	9690	0
427	20230925	112700	32180150	9690	9690	9690	9690	0
428	20230925	112600	32180150	9690	9690	9690	9690	0
429	20230925	112500	32180150	9690	9690	9690	9690	0
430	20230925	112400	32180150	9690	9690	9690	9690	0
431	20230925	112300	32180150	9690	9690	9690	9690	0
432	20230925	112200	32180150	9690	9690	9690	9690	19
433	20230925	112100	31996040	9690	9690	9690	9690	0
434	20230925	112000	31996040	9690	9690	9690	9690	0
435	20230925	111900	31996040	9690	9690	9690	9690	5
436	20230925	111800	31947590	9690	9690	9690	9690	20
437	20230925	111700	31753790	9690	9690	9690	9690	6
438	20230925	111600	31695650	9690	9690	9690	9690	94
439	20230925	111500	30784790	9690	9690	9690	9690	0
440	20230925	111400	30784790	9690	9690	9690	9690	0
441	20230925	111300	30784790	9690	9690	9690	9690	0
442	20230925	111200	30784790	9690	9690	9690	9690	0
443	20230925	111100	30784790	9690	9690	9690	9690	0
444	20230925	111000	30784790	9690	9690	9690	9690	0
445	20230925	110900	30784790	9690	9680	9690	9680	9
446	20230925	110800	30697660	9680	9680	9680	9680	0
447	20230925	110700	30697660	9680	9680	9680	9680	0
448	20230925	110600	30697660	9680	9680	9680	9680	0
449	20230925	110500	30697660	9680	9680	9680	9680	11
450	20230925	110400	30591180	9680	9680	9680	9680	9
451	20230925	110300	30504060	9680	9680	9680	9680	10
452	20230925	110200	30407260	9680	9680	9680	9680	0
453	20230925	110100	30407260	9680	9680	9680	9680	0
454	20230925	110000	30407260	9680	9680	9680	9680	4
455	20230925	105900	30368540	9680	9680	9680	9680	0
456	20230925	105800	30368540	9680	9670	9680	9670	302
457	20230925	105700	27447210	9670	9670	9670	9670	20
458	20230925	105600	27253810	9670	9670	9670	9670	0
459	20230925	105500	27253810	9670	9670	9670	9670	0
460	20230925	105400	27253810	9670	9670	9670	9670	0
461	20230925	105300	27253810	9670	9670	9670	9670	162
462	20230925	105200	25687270	9670	9670	9670	9670	0
463	20230925	105100	25687270	9670	9670	9670	9670	0
464	20230925	105000	25687270	9670	9670	9670	9670	0
465	20230925	104900	25687270	9670	9670	9670	9670	0
466	20230925	104800	25687270	9670	9670	9670	9670	0
467	20230925	104700	25687270	9670	9670	9670	9670	0
468	20230925	104600	25687270	9670	9670	9670	9670	0
469	20230925	104500	25687270	9670	9670	9670	9670	0
470	20230925	104400	25687270	9670	9670	9670	9670	0
471	20230925	104300	25687270	9670	9670	9670	9670	0
472	20230925	104200	25687270	9670	9670	9670	9670	0
473	20230925	104100	25687270	9670	9670	9670	9670	2
474	20230925	104000	25667930	9670	9670	9670	9670	0
475	20230925	103900	25667930	9670	9670	9670	9670	0
476	20230925	103800	25667930	9670	9670	9670	9670	0
477	20230925	103700	25667930	9670	9670	9670	9670	0
478	20230925	103600	25667930	9670	9670	9670	9670	0
479	20230925	103500	25667930	9670	9670	9670	9670	0
480	20230925	103400	25667930	9670	9670	9670	9670	0
481	20230925	103300	25667930	9670	9670	9670	9670	2
482	20230925	103200	25648590	9680	9680	9680	9680	0
483	20230925	103100	25648590	9680	9680	9680	9680	0
484	20230925	103000	25648590	9680	9680	9680	9680	0
485	20230925	102900	25648590	9680	9680	9680	9680	1
486	20230925	102800	25638910	9670	9670	9670	9670	8
487	20230925	102700	25561550	9670	9670	9670	9670	0
488	20230925	102600	25561550	9670	9670	9670	9670	1
489	20230925	102500	25551880	9650	9650	9650	9650	0
490	20230925	102400	25551880	9650	9650	9650	9650	0
491	20230925	102300	25551880	9650	9650	9650	9650	200
492	20230925	102200	23621880	9650	9650	9650	9650	6
493	20230925	102100	23563980	9640	9640	9640	9640	0
494	20230925	102000	23563980	9640	9640	9640	9640	0
495	20230925	101900	23563980	9640	9640	9640	9640	0
496	20230925	101800	23563980	9640	9640	9640	9640	0
497	20230925	101700	23563980	9640	9640	9640	9640	0
498	20230925	101600	23563980	9640	9640	9640	9640	0
499	20230925	101500	23563980	9640	9640	9640	9640	0
500	20230925	101400	23563980	9640	9640	9640	9640	0
501	20230925	101300	23563980	9640	9640	9640	9640	0
502	20230925	101200	23563980	9640	9660	9660	9640	300
503	20230925	101100	20668980	9650	9650	9650	9650	0
504	20230925	101000	20668980	9650	9650	9650	9650	0
505	20230925	100900	20668980	9650	9650	9650	9650	0
506	20230925	100800	20668980	9650	9650	9650	9650	0
507	20230925	100700	20668980	9650	9650	9650	9650	0
508	20230925	100600	20668980	9650	9650	9650	9650	0
509	20230925	100500	20668980	9650	9650	9650	9650	0
510	20230925	100400	20668980	9650	9650	9650	9650	0
511	20230925	100300	20668980	9650	9650	9650	9650	6
512	20230925	100200	20611080	9650	9650	9650	9650	0
513	20230925	100100	20611080	9650	9650	9650	9650	299
514	20230925	100000	17725730	9640	9640	9640	9640	0
515	20230925	095900	17725730	9640	9640	9640	9640	0
516	20230925	095800	17725730	9640	9640	9640	9640	0
517	20230925	095700	17725730	9640	9640	9640	9640	0
518	20230925	095600	17725730	9640	9640	9640	9640	220
519	20230925	095500	15604930	9640	9640	9640	9640	3
520	20230925	095400	15576010	9640	9640	9640	9640	0
521	20230925	095300	15576010	9640	9640	9640	9640	0
522	20230925	095200	15576010	9640	9640	9640	9640	73
523	20230925	095100	14872290	9680	9680	9680	9680	0
524	20230925	095000	14872290	9680	9680	9680	9680	0
525	20230925	094900	14872290	9680	9680	9680	9680	1
526	20230925	094800	14862610	9640	9640	9640	9640	0
527	20230925	094700	14862610	9640	9640	9640	9640	0
528	20230925	094600	14862610	9640	9640	9640	9640	0
529	20230925	094500	14862610	9640	9640	9640	9640	3
530	20230925	094400	14833690	9640	9640	9640	9640	0
531	20230925	094300	14833690	9640	9640	9640	9640	0
532	20230925	094200	14833690	9640	9640	9640	9640	0
533	20230925	094100	14833690	9640	9650	9650	9640	755
534	20230925	094000	7551290	9690	9690	9690	9690	0
535	20230925	093900	7551290	9690	9660	9690	9660	7
536	20230925	093800	7483550	9690	9690	9690	9690	0
537	20230925	093700	7483550	9690	9690	9690	9690	0
538	20230925	093600	7483550	9690	9690	9690	9690	0
539	20230925	093500	7483550	9690	9690	9690	9690	0
540	20230925	093400	7483550	9690	9690	9690	9690	0
541	20230925	093300	7483550	9690	9690	9690	9690	51
542	20230925	093200	6989360	9690	9690	9690	9690	1
543	20230925	093100	6979670	9650	9650	9650	9650	0
544	20230925	093000	6979670	9650	9650	9650	9650	1
545	20230925	092900	6970020	9690	9690	9690	9690	10
546	20230925	092800	6873120	9690	9690	9690	9690	0
547	20230925	092700	6873120	9690	9650	9690	9650	6
548	20230925	092600	6815180	9640	9640	9640	9640	0
549	20230925	092500	6815180	9640	9640	9640	9640	0
550	20230925	092400	6815180	9640	9650	9650	9640	24
551	20230925	092300	6583810	9630	9630	9630	9630	332
552	20230925	092200	3386650	9630	9630	9630	9630	20
553	20230925	092100	3194050	9630	9640	9640	9630	152
554	20230925	092000	1730090	9640	9640	9640	9640	0
555	20230925	091900	1730090	9640	9640	9640	9640	21
556	20230925	091800	1527650	9640	9640	9640	9640	15
557	20230925	091700	1383050	9650	9650	9650	9650	0
558	20230925	091600	1383050	9650	9650	9650	9650	7
559	20230925	091500	1315500	9660	9670	9690	9660	83
560	20230925	091400	512810	9670	9670	9670	9670	38
561	20230925	091300	145350	9690	9690	9690	9690	0
562	20230925	091200	145350	9690	9690	9690	9690	1
563	20230925	091100	135660	9690	9690	9690	9690	0
564	20230925	091000	135660	9690	9690	9690	9690	0
565	20230925	090900	135660	9690	9690	9690	9690	0
566	20230925	090800	135660	9690	9690	9690	9690	0
567	20230925	090700	135660	9690	9690	9690	9690	0
568	20230925	090600	135660	9690	9690	9690	9690	0
569	20230925	090500	135660	9690	9690	9690	9690	0
570	20230925	090400	135660	9690	9690	9690	9690	4
571	20230925	090300	96900	9690	9690	9690	9690	0
572	20230925	090200	96900	9690	9690	9690	9690	0
573	20230925	090100	96900	9690	9690	9690	9690	0
574	20230925	090000	96900	9690	9690	9690	9690	10