KissMeData/001070/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	183200	246297810	9650	9650	9650	9650	847
3	20230926	183100	246297810	9650	9650	9650	9650	0
4	20230926	183000	246297810	9650	9650	9650	9650	0
5	20230926	182900	246297810	9650	9650	9650	9650	0
6	20230926	182800	246297810	9650	9650	9650	9650	0
7	20230926	182700	246297810	9650	9650	9650	9650	0
8	20230926	182600	246297810	9650	9650	9650	9650	0
9	20230926	182500	246297810	9650	9650	9650	9650	0
10	20230926	182400	246297810	9650	9650	9650	9650	0
11	20230926	182300	246297810	9650	9650	9650	9650	0
12	20230926	182200	246297810	9650	9650	9650	9650	0
13	20230926	182100	246297810	9650	9650	9650	9650	0
14	20230926	182000	246297810	9650	9650	9650	9650	0
15	20230926	181900	246297810	9650	9650	9650	9650	0
16	20230926	181800	246297810	9650	9650	9650	9650	0
17	20230926	181700	246297810	9650	9650	9650	9650	0
18	20230926	181600	246297810	9650	9650	9650	9650	0
19	20230926	181500	246297810	9650	9650	9650	9650	0
20	20230926	181400	246297810	9650	9650	9650	9650	0
21	20230926	181300	246297810	9650	9650	9650	9650	0
22	20230926	181200	246297810	9650	9650	9650	9650	0
23	20230926	181100	246297810	9650	9650	9650	9650	0
24	20230926	181000	246297810	9650	9650	9650	9650	0
25	20230926	180900	246297810	9650	9650	9650	9650	0
26	20230926	180800	246297810	9650	9650	9650	9650	0
27	20230926	180700	246297810	9650	9650	9650	9650	0
28	20230926	180600	246297810	9650	9650	9650	9650	0
29	20230926	180500	246297810	9650	9650	9650	9650	0
30	20230926	180400	246297810	9650	9650	9650	9650	0
31	20230926	180300	246297810	9650	9650	9650	9650	0
32	20230926	180200	246297810	9650	9650	9650	9650	847
33	20230926	180100	246297810	9650	9650	9650	9650	0
34	20230926	180000	246297810	9650	9650	9650	9650	0
35	20230926	175900	246297810	9650	9650	9650	9650	0
36	20230926	175800	246297810	9650	9650	9650	9650	0
37	20230926	175700	246297810	9650	9650	9650	9650	0
38	20230926	175600	246297810	9650	9650	9650	9650	0
39	20230926	175500	246297810	9650	9650	9650	9650	0
40	20230926	175400	246297810	9650	9650	9650	9650	0
41	20230926	175300	246297810	9650	9650	9650	9650	0
42	20230926	175200	246297810	9650	9650	9650	9650	0
43	20230926	175100	246297810	9650	9650	9650	9650	0
44	20230926	175000	246297810	9650	9650	9650	9650	0
45	20230926	174900	246297810	9650	9650	9650	9650	0
46	20230926	174800	246297810	9650	9650	9650	9650	0
47	20230926	174700	246297810	9650	9650	9650	9650	0
48	20230926	174600	246297810	9650	9650	9650	9650	0
49	20230926	174500	246297810	9650	9650	9650	9650	0
50	20230926	174400	246297810	9650	9650	9650	9650	0
51	20230926	174300	246297810	9650	9650	9650	9650	0
52	20230926	174200	246297810	9650	9650	9650	9650	0
53	20230926	174100	246297810	9650	9650	9650	9650	0
54	20230926	174000	246297810	9650	9650	9650	9650	0
55	20230926	173900	246297810	9650	9650	9650	9650	0
56	20230926	173800	246297810	9650	9650	9650	9650	0
57	20230926	173700	246297810	9650	9650	9650	9650	0
58	20230926	173600	246297810	9650	9650	9650	9650	0
59	20230926	173500	246297810	9650	9650	9650	9650	0
60	20230926	173400	246297810	9650	9650	9650	9650	0
61	20230926	173300	246297810	9650	9650	9650	9650	0
62	20230926	173200	246297810	9650	9650	9650	9650	847
63	20230926	173100	246297810	9650	9650	9650	9650	0
64	20230926	173000	246297810	9650	9650	9650	9650	0
65	20230926	172900	246297810	9650	9650	9650	9650	0
66	20230926	172800	246297810	9650	9650	9650	9650	0
67	20230926	172700	246297810	9650	9650	9650	9650	0
68	20230926	172600	246297810	9650	9650	9650	9650	0
69	20230926	172500	246297810	9650	9650	9650	9650	0
70	20230926	172400	246297810	9650	9650	9650	9650	0
71	20230926	172300	246297810	9650	9650	9650	9650	0
72	20230926	172200	246297810	9650	9650	9650	9650	0
73	20230926	172100	246297810	9650	9650	9650	9650	0
74	20230926	172000	246297810	9650	9650	9650	9650	0
75	20230926	171900	246297810	9650	9650	9650	9650	0
76	20230926	171800	246297810	9650	9650	9650	9650	0
77	20230926	171700	246297810	9650	9650	9650	9650	0
78	20230926	171600	246297810	9650	9650	9650	9650	0
79	20230926	171500	246297810	9650	9650	9650	9650	0
80	20230926	171400	246297810	9650	9650	9650	9650	0
81	20230926	171300	246297810	9650	9650	9650	9650	0
82	20230926	171200	246297810	9650	9650	9650	9650	0
83	20230926	171100	246297810	9650	9650	9650	9650	0
84	20230926	171000	246297810	9650	9650	9650	9650	0
85	20230926	170900	246297810	9650	9650	9650	9650	0
86	20230926	170800	246297810	9650	9650	9650	9650	0
87	20230926	170700	246297810	9650	9650	9650	9650	0
88	20230926	170600	246297810	9650	9650	9650	9650	0
89	20230926	170500	246297810	9650	9650	9650	9650	0
90	20230926	170400	246297810	9650	9650	9650	9650	0
91	20230926	170300	246297810	9650	9650	9650	9650	0
92	20230926	170200	246297810	9650	9650	9650	9650	847
93	20230926	170100	246297810	9650	9650	9650	9650	0
94	20230926	170000	246297810	9650	9650	9650	9650	0
95	20230926	165900	246297810	9650	9650	9650	9650	0
96	20230926	165800	246297810	9650	9650	9650	9650	0
97	20230926	165700	246297810	9650	9650	9650	9650	0
98	20230926	165600	246297810	9650	9650	9650	9650	0
99	20230926	165500	246297810	9650	9650	9650	9650	0
100	20230926	165400	246297810	9650	9650	9650	9650	0
101	20230926	165300	246297810	9650	9650	9650	9650	0
102	20230926	165200	246297810	9650	9650	9650	9650	0
103	20230926	165100	246297810	9650	9650	9650	9650	0
104	20230926	165000	246297810	9650	9650	9650	9650	0
105	20230926	164900	246297810	9650	9650	9650	9650	0
106	20230926	164800	246297810	9650	9650	9650	9650	0
107	20230926	164700	246297810	9650	9650	9650	9650	0
108	20230926	164600	246297810	9650	9650	9650	9650	0
109	20230926	164500	246297810	9650	9650	9650	9650	0
110	20230926	164400	246297810	9650	9650	9650	9650	0
111	20230926	164300	246297810	9650	9650	9650	9650	0
112	20230926	164200	246297810	9650	9650	9650	9650	0
113	20230926	164100	246297810	9650	9650	9650	9650	0
114	20230926	164000	246297810	9650	9650	9650	9650	0
115	20230926	163900	246297810	9650	9650	9650	9650	0
116	20230926	163800	246297810	9650	9650	9650	9650	0
117	20230926	163700	246297810	9650	9650	9650	9650	0
118	20230926	163600	246297810	9650	9650	9650	9650	0
119	20230926	163500	246297810	9650	9650	9650	9650	0
120	20230926	163400	246297810	9650	9650	9650	9650	0
121	20230926	163300	246297810	9650	9650	9650	9650	0
122	20230926	163200	246297810	9650	9650	9650	9650	847
123	20230926	163100	246297810	9650	9650	9650	9650	0
124	20230926	163000	246297810	9650	9650	9650	9650	0
125	20230926	162900	246297810	9650	9650	9650	9650	0
126	20230926	162800	246297810	9650	9650	9650	9650	0
127	20230926	162700	246297810	9650	9650	9650	9650	0
128	20230926	162600	246297810	9650	9650	9650	9650	0
129	20230926	162500	246297810	9650	9650	9650	9650	0
130	20230926	162400	246297810	9650	9650	9650	9650	0
131	20230926	162300	246297810	9650	9650	9650	9650	0
132	20230926	162200	246297810	9650	9650	9650	9650	0
133	20230926	162100	246297810	9650	9650	9650	9650	0
134	20230926	162000	246297810	9650	9650	9650	9650	0
135	20230926	161900	246297810	9650	9650	9650	9650	0
136	20230926	161800	246297810	9650	9650	9650	9650	0
137	20230926	161700	246297810	9650	9650	9650	9650	0
138	20230926	161600	246297810	9650	9650	9650	9650	0
139	20230926	161500	246297810	9650	9650	9650	9650	0
140	20230926	161400	246297810	9650	9650	9650	9650	0
141	20230926	161300	246297810	9650	9650	9650	9650	0
142	20230926	161200	246297810	9650	9650	9650	9650	0
143	20230926	161100	246297810	9650	9650	9650	9650	0
144	20230926	161000	246297810	9650	9650	9650	9650	0
145	20230926	160900	246297810	9650	9650	9650	9650	0
146	20230926	160800	246297810	9650	9650	9650	9650	0
147	20230926	160700	246297810	9650	9650	9650	9650	0
148	20230926	160600	246297810	9650	9650	9650	9650	0
149	20230926	160500	246297810	9650	9650	9650	9650	0
150	20230926	160400	246297810	9650	9650	9650	9650	0
151	20230926	160300	246297810	9650	9650	9650	9650	0
152	20230926	160200	246297810	9650	9650	9650	9650	847
153	20230926	160100	246297810	9650	9650	9650	9650	0
154	20230926	160000	246297810	9650	9650	9650	9650	0
155	20230926	155900	246297810	9650	9650	9650	9650	0
156	20230926	155800	246297810	9650	9650	9650	9650	0
157	20230926	155700	246297810	9650	9650	9650	9650	0
158	20230926	155600	246297810	9650	9650	9650	9650	0
159	20230926	155500	246297810	9650	9650	9650	9650	0
160	20230926	155400	246297810	9650	9650	9650	9650	0
161	20230926	155300	246297810	9650	9650	9650	9650	0
162	20230926	155200	246297810	9650	9650	9650	9650	0
163	20230926	155100	246297810	9650	9650	9650	9650	0
164	20230926	155000	246297810	9650	9650	9650	9650	0
165	20230926	154900	246297810	9650	9650	9650	9650	0
166	20230926	154800	246297810	9650	9650	9650	9650	0
167	20230926	154700	246297810	9650	9650	9650	9650	0
168	20230926	154600	246297810	9650	9650	9650	9650	0
169	20230926	154500	246297810	9650	9650	9650	9650	0
170	20230926	154400	246297810	9650	9650	9650	9650	0
171	20230926	154300	246297810	9650	9650	9650	9650	0
172	20230926	154200	246297810	9650	9650	9650	9650	0
173	20230926	154100	246297810	9650	9650	9650	9650	0
174	20230926	154000	246297810	9650	9650	9650	9650	0
175	20230926	153900	246297810	9650	9650	9650	9650	0
176	20230926	153800	246297810	9650	9650	9650	9650	0
177	20230926	153700	246297810	9650	9650	9650	9650	0
178	20230926	153600	246297810	9650	9650	9650	9650	0
179	20230926	153500	246297810	9650	9650	9650	9650	0
180	20230926	153400	246297810	9650	9650	9650	9650	0
181	20230926	153300	246297810	9650	9650	9650	9650	0
182	20230926	153200	246297810	9650	9650	9650	9650	847
183	20230926	153100	246297810	9650	9650	9650	9650	0
184	20230926	153000	246297810	9650	9650	9650	9650	847
185	20230926	152900	238124260	9680	9680	9680	9680	0
186	20230926	152800	238124260	9680	9680	9680	9680	0
187	20230926	152700	238124260	9680	9680	9680	9680	0
188	20230926	152600	238124260	9680	9680	9680	9680	0
189	20230926	152500	238124260	9680	9680	9680	9680	0
190	20230926	152400	238124260	9680	9680	9680	9680	0
191	20230926	152300	238124260	9680	9680	9680	9680	0
192	20230926	152200	238124260	9680	9680	9680	9680	0
193	20230926	152100	238124260	9680	9680	9680	9680	0
194	20230926	152000	238124260	9680	9680	9680	9680	0
195	20230926	151900	238124260	9680	9680	9680	9680	0
196	20230926	151800	238124260	9680	9680	9680	9680	0
197	20230926	151700	238124260	9680	9680	9680	9680	0
198	20230926	151600	238124260	9680	9680	9680	9680	0
199	20230926	151500	238124260	9680	9680	9680	9680	0
200	20230926	151400	238124260	9680	9680	9680	9680	0
201	20230926	151300	238124260	9680	9680	9680	9680	0
202	20230926	151200	238124260	9680	9680	9680	9680	0
203	20230926	151100	238124260	9680	9660	9680	9660	50
204	20230926	151000	237640380	9650	9650	9650	9650	5
205	20230926	150900	237592130	9650	9640	9650	9640	115
206	20230926	150800	236482530	9640	9590	9640	9590	951
207	20230926	150700	227359940	9640	9640	9640	9640	0
208	20230926	150600	227359940	9640	9590	9640	9590	70
209	20230926	150500	226686140	9590	9600	9600	9590	300
210	20230926	150400	223809120	9590	9590	9590	9590	0
211	20230926	150300	223809120	9590	9590	9590	9590	0
212	20230926	150200	223809120	9590	9610	9610	9590	4000
213	20230926	150100	185410530	9640	9640	9640	9640	0
214	20230926	150000	185410530	9640	9640	9640	9640	0
215	20230926	145900	185410530	9640	9640	9640	9640	0
216	20230926	145800	185410530	9640	9640	9640	9640	35
217	20230926	145700	185073130	9640	9640	9640	9640	0
218	20230926	145600	185073130	9640	9640	9640	9640	10
219	20230926	145500	184976730	9640	9620	9640	9620	71
220	20230926	145400	184292710	9640	9640	9640	9640	50
221	20230926	145300	183810710	9630	9630	9630	9630	0
222	20230926	145200	183810710	9630	9630	9630	9630	16
223	20230926	145100	183656630	9640	9640	9640	9640	0
224	20230926	145000	183656630	9640	9640	9640	9640	0
225	20230926	144900	183656630	9640	9640	9640	9640	0
226	20230926	144800	183656630	9640	9640	9640	9640	0
227	20230926	144700	183656630	9640	9640	9640	9640	0
228	20230926	144600	183656630	9640	9640	9640	9640	0
229	20230926	144500	183656630	9640	9640	9640	9640	0
230	20230926	144400	183656630	9640	9640	9640	9640	0
231	20230926	144300	183656630	9640	9640	9640	9640	10
232	20230926	144200	183560230	9640	9640	9640	9640	12
233	20230926	144100	183444550	9650	9650	9650	9650	0
234	20230926	144000	183444550	9650	9620	9650	9620	355
235	20230926	143900	180023600	9600	9610	9610	9600	600
236	20230926	143800	174260750	9620	9620	9620	9620	0
237	20230926	143700	174260750	9620	9620	9620	9620	0
238	20230926	143600	174260750	9620	9620	9620	9620	1
239	20230926	143500	174251130	9620	9620	9620	9620	0
240	20230926	143400	174251130	9620	9620	9620	9620	0
241	20230926	143300	174251130	9620	9620	9620	9620	0
242	20230926	143200	174251130	9620	9620	9620	9620	0
243	20230926	143100	174251130	9620	9620	9620	9620	0
244	20230926	143000	174251130	9620	9620	9620	9620	0
245	20230926	142900	174251130	9620	9620	9620	9620	0
246	20230926	142800	174251130	9620	9620	9620	9620	20
247	20230926	142700	174058730	9620	9620	9620	9620	10
248	20230926	142600	173962530	9610	9610	9610	9610	0
249	20230926	142500	173962530	9610	9610	9610	9610	0
250	20230926	142400	173962530	9610	9610	9610	9610	0
251	20230926	142300	173962530	9610	9610	9610	9610	0
252	20230926	142200	173962530	9610	9610	9610	9610	0
253	20230926	142100	173962530	9610	9610	9610	9610	569
254	20230926	142000	168494440	9610	9610	9610	9610	0
255	20230926	141900	168494440	9610	9610	9610	9610	0
256	20230926	141800	168494440	9610	9610	9610	9610	0
257	20230926	141700	168494440	9610	9610	9610	9610	53
258	20230926	141600	167985110	9620	9620	9620	9620	0
259	20230926	141500	167985110	9620	9620	9620	9620	267
260	20230926	141400	165416570	9620	9620	9620	9620	0
261	20230926	141300	165416570	9620	9620	9620	9620	2
262	20230926	141200	165397330	9620	9620	9620	9620	0
263	20230926	141100	165397330	9620	9620	9620	9620	30
264	20230926	141000	165108730	9620	9620	9620	9620	0
265	20230926	140900	165108730	9620	9620	9620	9620	0
266	20230926	140800	165108730	9620	9620	9620	9620	0
267	20230926	140700	165108730	9620	9620	9620	9620	1
268	20230926	140600	165099110	9620	9620	9620	9620	0
269	20230926	140500	165099110	9620	9620	9620	9620	0
270	20230926	140400	165099110	9620	9620	9620	9620	0
271	20230926	140300	165099110	9620	9620	9620	9620	0
272	20230926	140200	165099110	9620	9620	9620	9620	0
273	20230926	140100	165099110	9620	9620	9620	9620	0
274	20230926	140000	165099110	9620	9620	9620	9620	0
275	20230926	135900	165099110	9620	9620	9620	9620	0
276	20230926	135800	165099110	9620	9620	9620	9620	0
277	20230926	135700	165099110	9620	9620	9620	9620	0
278	20230926	135600	165099110	9620	9620	9620	9620	0
279	20230926	135500	165099110	9620	9620	9620	9620	0
280	20230926	135400	165099110	9620	9620	9620	9620	0
281	20230926	135300	165099110	9620	9620	9620	9620	0
282	20230926	135200	165099110	9620	9620	9620	9620	0
283	20230926	135100	165099110	9620	9620	9620	9620	0
284	20230926	135000	165099110	9620	9620	9620	9620	0
285	20230926	134900	165099110	9620	9620	9620	9620	5
286	20230926	134800	165051010	9620	9620	9620	9620	0
287	20230926	134700	165051010	9620	9620	9620	9620	5
288	20230926	134600	165002910	9620	9620	9620	9620	0
289	20230926	134500	165002910	9620	9620	9620	9620	0
290	20230926	134400	165002910	9620	9620	9620	9620	0
291	20230926	134300	165002910	9620	9620	9620	9620	0
292	20230926	134200	165002910	9620	9620	9620	9620	0
293	20230926	134100	165002910	9620	9620	9620	9620	0
294	20230926	134000	165002910	9620	9620	9620	9620	0
295	20230926	133900	165002910	9620	9620	9620	9620	0
296	20230926	133800	165002910	9620	9620	9620	9620	0
297	20230926	133700	165002910	9620	9620	9620	9620	0
298	20230926	133600	165002910	9620	9620	9620	9620	191
299	20230926	133500	163165490	9620	9620	9620	9620	0
300	20230926	133400	163165490	9620	9620	9620	9620	0
301	20230926	133300	163165490	9620	9620	9620	9620	0
302	20230926	133200	163165490	9620	9620	9620	9620	1
303	20230926	133100	163155870	9630	9630	9630	9630	10
304	20230926	133000	163059570	9630	9630	9630	9630	0
305	20230926	132900	163059570	9630	9630	9630	9630	2
306	20230926	132800	163040310	9620	9620	9620	9620	0
307	20230926	132700	163040310	9620	9620	9620	9620	0
308	20230926	132600	163040310	9620	9620	9620	9620	0
309	20230926	132500	163040310	9620	9620	9620	9620	0
310	20230926	132400	163040310	9620	9620	9620	9620	0
311	20230926	132300	163040310	9620	9620	9620	9620	0
312	20230926	132200	163040310	9620	9620	9620	9620	0
313	20230926	132100	163040310	9620	9620	9620	9620	0
314	20230926	132000	163040310	9620	9620	9620	9620	0
315	20230926	131900	163040310	9620	9620	9620	9620	0
316	20230926	131800	163040310	9620	9620	9620	9620	0
317	20230926	131700	163040310	9620	9620	9620	9620	0
318	20230926	131600	163040310	9620	9620	9620	9620	0
319	20230926	131500	163040310	9620	9620	9620	9620	4
320	20230926	131400	163001830	9610	9610	9610	9610	0
321	20230926	131300	163001830	9610	9610	9610	9610	0
322	20230926	131200	163001830	9610	9610	9610	9610	0
323	20230926	131100	163001830	9610	9610	9610	9610	0
324	20230926	131000	163001830	9610	9610	9610	9610	0
325	20230926	130900	163001830	9610	9610	9610	9610	0
326	20230926	130800	163001830	9610	9610	9610	9610	0
327	20230926	130700	163001830	9610	9610	9610	9610	0
328	20230926	130600	163001830	9610	9610	9610	9610	0
329	20230926	130500	163001830	9610	9610	9610	9610	0
330	20230926	130400	163001830	9610	9610	9610	9610	25
331	20230926	130300	162761580	9630	9630	9630	9630	0
332	20230926	130200	162761580	9630	9630	9630	9630	0
333	20230926	130100	162761580	9630	9630	9630	9630	0
334	20230926	130000	162761580	9630	9630	9630	9630	0
335	20230926	125900	162761580	9630	9630	9630	9630	0
336	20230926	125800	162761580	9630	9630	9630	9630	1
337	20230926	125700	162751950	9610	9610	9610	9610	0
338	20230926	125600	162751950	9610	9610	9610	9610	0
339	20230926	125500	162751950	9610	9610	9610	9610	0
340	20230926	125400	162751950	9610	9610	9610	9610	0
341	20230926	125300	162751950	9610	9610	9610	9610	0
342	20230926	125200	162751950	9610	9610	9610	9610	2
343	20230926	125100	162732730	9620	9630	9650	9620	24
344	20230926	125000	162501800	9630	9610	9630	9610	37
345	20230926	124900	162145850	9610	9610	9610	9610	0
346	20230926	124800	162145850	9610	9610	9610	9610	1
347	20230926	124700	162136240	9600	9600	9600	9600	2
348	20230926	124600	162117040	9600	9600	9600	9600	0
349	20230926	124500	162117040	9600	9600	9600	9600	0
350	20230926	124400	162117040	9600	9600	9600	9600	0
351	20230926	124300	162117040	9600	9600	9600	9600	0
352	20230926	124200	162117040	9600	9600	9600	9600	0
353	20230926	124100	162117040	9600	9600	9600	9600	10
354	20230926	124000	162021040	9590	9590	9590	9590	0
355	20230926	123900	162021040	9590	9590	9590	9590	0
356	20230926	123800	162021040	9590	9590	9590	9590	0
357	20230926	123700	162021040	9590	9590	9590	9590	0
358	20230926	123600	162021040	9590	9590	9590	9590	0
359	20230926	123500	162021040	9590	9590	9590	9590	0
360	20230926	123400	162021040	9590	9590	9590	9590	0
361	20230926	123300	162021040	9590	9590	9590	9590	0
362	20230926	123200	162021040	9590	9590	9590	9590	0
363	20230926	123100	162021040	9590	9590	9590	9590	0
364	20230926	123000	162021040	9590	9590	9590	9590	0
365	20230926	122900	162021040	9590	9590	9590	9590	5
366	20230926	122800	161973090	9590	9590	9590	9590	2
367	20230926	122700	161953910	9590	9600	9610	9590	11
368	20230926	122600	161848370	9610	9610	9610	9610	0
369	20230926	122500	161848370	9610	9610	9610	9610	0
370	20230926	122400	161848370	9610	9610	9610	9610	0
371	20230926	122300	161848370	9610	9610	9610	9610	0
372	20230926	122200	161848370	9610	9610	9610	9610	0
373	20230926	122100	161848370	9610	9610	9610	9610	0
374	20230926	122000	161848370	9610	9600	9610	9600	30
375	20230926	121900	161560360	9600	9600	9600	9600	1
376	20230926	121800	161550760	9580	9580	9580	9580	0
377	20230926	121700	161550760	9580	9580	9580	9580	0
378	20230926	121600	161550760	9580	9580	9580	9580	0
379	20230926	121500	161550760	9580	9580	9580	9580	0
380	20230926	121400	161550760	9580	9580	9580	9580	0
381	20230926	121300	161550760	9580	9580	9580	9580	0
382	20230926	121200	161550760	9580	9580	9580	9580	0
383	20230926	121100	161550760	9580	9580	9580	9580	1
384	20230926	121000	161541180	9590	9590	9590	9590	40
385	20230926	120900	161157580	9610	9610	9610	9610	1
386	20230926	120800	161147970	9580	9580	9580	9580	0
387	20230926	120700	161147970	9580	9580	9580	9580	0
388	20230926	120600	161147970	9580	9580	9580	9580	0
389	20230926	120500	161147970	9580	9580	9580	9580	0
390	20230926	120400	161147970	9580	9580	9580	9580	0
391	20230926	120300	161147970	9580	9580	9580	9580	0
392	20230926	120200	161147970	9580	9590	9590	9580	20
393	20230926	120100	160956220	9580	9580	9580	9580	0
394	20230926	120000	160956220	9580	9580	9580	9580	0
395	20230926	115900	160956220	9580	9580	9580	9580	0
396	20230926	115800	160956220	9580	9580	9580	9580	0
397	20230926	115700	160956220	9580	9580	9580	9580	0
398	20230926	115600	160956220	9580	9580	9580	9580	0
399	20230926	115500	160956220	9580	9580	9580	9580	0
400	20230926	115400	160956220	9580	9580	9580	9580	0
401	20230926	115300	160956220	9580	9580	9580	9580	83
402	20230926	115200	160161080	9630	9630	9630	9630	0
403	20230926	115100	160161080	9630	9630	9630	9630	1
404	20230926	115000	160151450	9580	9610	9610	9580	3000
405	20230926	114900	131381530	9650	9650	9650	9650	0
406	20230926	114800	131381530	9650	9650	9650	9650	0
407	20230926	114700	131381530	9650	9650	9650	9650	0
408	20230926	114600	131381530	9650	9620	9650	9620	26
409	20230926	114500	131131380	9620	9620	9620	9620	0
410	20230926	114400	131131380	9620	9620	9620	9620	0
411	20230926	114300	131131380	9620	9620	9620	9620	0
412	20230926	114200	131131380	9620	9620	9620	9620	0
413	20230926	114100	131131380	9620	9620	9620	9620	0
414	20230926	114000	131131380	9620	9620	9620	9620	1
415	20230926	113900	131121760	9600	9600	9600	9600	0
416	20230926	113800	131121760	9600	9600	9600	9600	0
417	20230926	113700	131121760	9600	9600	9600	9600	0
418	20230926	113600	131121760	9600	9630	9630	9600	3000
419	20230926	113500	102279290	9650	9650	9650	9650	0
420	20230926	113400	102279290	9650	9650	9650	9650	0
421	20230926	113300	102279290	9650	9650	9650	9650	0
422	20230926	113200	102279290	9650	9650	9650	9650	1
423	20230926	113100	102269640	9670	9670	9670	9670	0
424	20230926	113000	102269640	9670	9670	9670	9670	0
425	20230926	112900	102269640	9670	9670	9670	9670	0
426	20230926	112800	102269640	9670	9670	9670	9670	0
427	20230926	112700	102269640	9670	9670	9670	9670	0
428	20230926	112600	102269640	9670	9670	9670	9670	0
429	20230926	112500	102269640	9670	9670	9670	9670	0
430	20230926	112400	102269640	9670	9670	9670	9670	2
431	20230926	112300	102250300	9670	9670	9670	9670	0
432	20230926	112200	102250300	9670	9670	9670	9670	0
433	20230926	112100	102250300	9670	9670	9670	9670	0
434	20230926	112000	102250300	9670	9670	9670	9670	0
435	20230926	111900	102250300	9670	9670	9670	9670	0
436	20230926	111800	102250300	9670	9630	9670	9630	10
437	20230926	111700	102153920	9630	9630	9630	9630	0
438	20230926	111600	102153920	9630	9630	9630	9630	0
439	20230926	111500	102153920	9630	9630	9630	9630	5
440	20230926	111400	102105770	9630	9630	9630	9630	0
441	20230926	111300	102105770	9630	9630	9630	9630	5
442	20230926	111200	102057620	9630	9630	9630	9630	28
443	20230926	111100	101787980	9630	9630	9630	9630	0
444	20230926	111000	101787980	9630	9630	9630	9630	0
445	20230926	110900	101787980	9630	9630	9630	9630	0
446	20230926	110800	101787980	9630	9630	9630	9630	0
447	20230926	110700	101787980	9630	9630	9630	9630	0
448	20230926	110600	101787980	9630	9630	9630	9630	0
449	20230926	110500	101787980	9630	9630	9630	9630	5
450	20230926	110400	101739830	9630	9630	9630	9630	0
451	20230926	110300	101739830	9630	9630	9630	9630	12
452	20230926	110200	101624270	9630	9630	9630	9630	3
453	20230926	110100	101595380	9630	9640	9640	9630	56
454	20230926	110000	101056080	9650	9640	9680	9630	1002
455	20230926	105900	91406730	9680	9680	9680	9680	0
456	20230926	105800	91406730	9680	9680	9680	9680	0
457	20230926	105700	91406730	9680	9680	9680	9680	0
458	20230926	105600	91406730	9680	9680	9680	9680	0
459	20230926	105500	91406730	9680	9680	9680	9680	0
460	20230926	105400	91406730	9680	9680	9680	9680	0
461	20230926	105300	91406730	9680	9680	9680	9680	0
462	20230926	105200	91406730	9680	9680	9680	9680	0
463	20230926	105100	91406730	9680	9680	9680	9680	0
464	20230926	105000	91406730	9680	9680	9680	9680	0
465	20230926	104900	91406730	9680	9680	9680	9680	0
466	20230926	104800	91406730	9680	9680	9680	9680	0
467	20230926	104700	91406730	9680	9680	9680	9680	10
468	20230926	104600	91309930	9680	9680	9680	9680	0
469	20230926	104500	91309930	9680	9680	9680	9680	0
470	20230926	104400	91309930	9680	9680	9680	9680	0
471	20230926	104300	91309930	9680	9680	9680	9680	0
472	20230926	104200	91309930	9680	9680	9680	9680	0
473	20230926	104100	91309930	9680	9680	9680	9680	0
474	20230926	104000	91309930	9680	9680	9680	9680	0
475	20230926	103900	91309930	9680	9680	9680	9680	1
476	20230926	103800	91300250	9620	9620	9620	9620	0
477	20230926	103700	91300250	9620	9620	9620	9620	100
478	20230926	103600	90338250	9610	9650	9650	9610	3500
479	20230926	103500	56649880	9680	9680	9680	9680	0
480	20230926	103400	56649880	9680	9680	9680	9680	0
481	20230926	103300	56649880	9680	9680	9680	9680	0
482	20230926	103200	56649880	9680	9680	9680	9680	0
483	20230926	103100	56649880	9680	9680	9680	9680	0
484	20230926	103000	56649880	9680	9680	9680	9680	0
485	20230926	102900	56649880	9680	9680	9680	9680	0
486	20230926	102800	56649880	9680	9680	9680	9680	0
487	20230926	102700	56649880	9680	9680	9680	9680	0
488	20230926	102600	56649880	9680	9680	9680	9680	0
489	20230926	102500	56649880	9680	9680	9680	9680	0
490	20230926	102400	56649880	9680	9680	9680	9680	0
491	20230926	102300	56649880	9680	9680	9680	9680	0
492	20230926	102200	56649880	9680	9680	9680	9680	0
493	20230926	102100	56649880	9680	9680	9680	9680	0
494	20230926	102000	56649880	9680	9680	9680	9680	0
495	20230926	101900	56649880	9680	9680	9680	9680	0
496	20230926	101800	56649880	9680	9680	9680	9680	0
497	20230926	101700	56649880	9680	9680	9680	9680	0
498	20230926	101600	56649880	9680	9680	9680	9680	1
499	20230926	101500	56640200	9680	9680	9680	9680	0
500	20230926	101400	56640200	9680	9680	9680	9680	0
501	20230926	101300	56640200	9680	9680	9680	9680	0
502	20230926	101200	56640200	9680	9680	9680	9680	0
503	20230926	101100	56640200	9680	9680	9680	9680	0
504	20230926	101000	56640200	9680	9680	9680	9680	1
505	20230926	100900	56630520	9620	9620	9620	9620	1
506	20230926	100800	56620900	9620	9640	9640	9620	1000
507	20230926	100700	46990230	9640	9650	9650	9640	1500
508	20230926	100600	32523950	9680	9650	9680	9650	23
509	20230926	100500	32301970	9660	9660	9660	9660	128
510	20230926	100400	31065490	9680	9680	9680	9680	90
511	20230926	100300	30194290	9660	9660	9660	9660	0
512	20230926	100200	30194290	9660	9660	9660	9660	0
513	20230926	100100	30194290	9660	9660	9660	9660	0
514	20230926	100000	30194290	9660	9660	9660	9660	0
515	20230926	095900	30194290	9660	9660	9660	9660	0
516	20230926	095800	30194290	9660	9660	9660	9660	1
517	20230926	095700	30184630	9680	9680	9680	9680	1
518	20230926	095600	30174950	9660	9660	9660	9660	1
519	20230926	095500	30165290	9680	9680	9680	9680	0
520	20230926	095400	30165290	9680	9680	9680	9680	0
521	20230926	095300	30165290	9680	9680	9680	9680	0
522	20230926	095200	30165290	9680	9670	9680	9670	3
523	20230926	095100	30136270	9680	9680	9680	9680	0
524	20230926	095000	30136270	9680	9680	9680	9680	0
525	20230926	094900	30136270	9680	9680	9680	9680	1
526	20230926	094800	30126590	9670	9670	9670	9670	25
527	20230926	094700	29884840	9670	9670	9670	9670	1
528	20230926	094600	29875170	9640	9650	9650	9640	53
529	20230926	094500	29363760	9650	9670	9670	9650	55
530	20230926	094400	28832970	9650	9650	9650	9650	0
531	20230926	094300	28832970	9650	9650	9650	9650	0
532	20230926	094200	28832970	9650	9650	9650	9650	3
533	20230926	094100	28804020	9640	9650	9650	9640	88
534	20230926	094000	27955130	9650	9650	9650	9650	42
535	20230926	093900	27549830	9650	9650	9650	9650	14
536	20230926	093800	27414730	9700	9700	9700	9700	0
537	20230926	093700	27414730	9700	9700	9700	9700	1
538	20230926	093600	27405030	9660	9670	9670	9660	201
539	20230926	093500	25463010	9700	9700	9700	9700	0
540	20230926	093400	25463010	9700	9700	9700	9700	1
541	20230926	093300	25453310	9660	9660	9660	9660	0
542	20230926	093200	25453310	9660	9660	9660	9660	0
543	20230926	093100	25453310	9660	9660	9660	9660	0
544	20230926	093000	25453310	9660	9660	9660	9660	0
545	20230926	092900	25453310	9660	9660	9660	9660	0
546	20230926	092800	25453310	9660	9660	9660	9660	0
547	20230926	092700	25453310	9660	9660	9660	9660	0
548	20230926	092600	25453310	9660	9660	9660	9660	0
549	20230926	092500	25453310	9660	9660	9660	9660	0
550	20230926	092400	25453310	9660	9660	9660	9660	0
551	20230926	092300	25453310	9660	9660	9660	9660	1
552	20230926	092200	25443650	9660	9660	9660	9660	0
553	20230926	092100	25443650	9660	9660	9660	9660	17
554	20230926	092000	25279430	9660	9660	9660	9660	8
555	20230926	091900	25202150	9650	9650	9650	9650	200
556	20230926	091800	23272150	9650	9650	9650	9650	0
557	20230926	091700	23272150	9650	9650	9650	9650	0
558	20230926	091600	23272150	9650	9650	9650	9650	1
559	20230926	091500	23262500	9640	9640	9640	9640	1
560	20230926	091400	23252860	9640	9640	9640	9640	64
561	20230926	091300	22635900	9660	9660	9660	9660	0
562	20230926	091200	22635900	9660	9660	9660	9660	0
563	20230926	091100	22635900	9660	9660	9660	9660	0
564	20230926	091000	22635900	9660	9660	9660	9660	0
565	20230926	090900	22635900	9660	9660	9660	9660	46
566	20230926	090800	22191540	9660	9660	9660	9660	0
567	20230926	090700	22191540	9660	9660	9660	9660	44
568	20230926	090600	21766500	9660	9660	9660	9660	20
569	20230926	090500	21573300	9650	9660	9660	9650	5
570	20230926	090400	21525040	9660	9660	9660	9660	13
571	20230926	090300	21399460	9660	9660	9660	9660	2
572	20230926	090200	21380140	9590	9590	9590	9580	110
573	20230926	090100	20325490	9570	9570	9570	9570	58
574	20230926	090000	19770430	9600	9620	9760	9600	2056