KissMeData/000390/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	183100	144265890	5980	5980	5980	5980	3661
3	20230925	183000	144265890	5980	5980	5980	5980	0
4	20230925	182900	144265890	5980	5980	5980	5980	0
5	20230925	182800	144265890	5980	5980	5980	5980	0
6	20230925	182700	144265890	5980	5980	5980	5980	0
7	20230925	182600	144265890	5980	5980	5980	5980	0
8	20230925	182500	144265890	5980	5980	5980	5980	0
9	20230925	182400	144265890	5980	5980	5980	5980	0
10	20230925	182300	144265890	5980	5980	5980	5980	0
11	20230925	182200	144265890	5980	5980	5980	5980	0
12	20230925	182100	144265890	5980	5980	5980	5980	0
13	20230925	182000	144265890	5980	5980	5980	5980	0
14	20230925	181900	144265890	5980	5980	5980	5980	0
15	20230925	181800	144265890	5980	5980	5980	5980	0
16	20230925	181700	144265890	5980	5980	5980	5980	0
17	20230925	181600	144265890	5980	5980	5980	5980	0
18	20230925	181500	144265890	5980	5980	5980	5980	0
19	20230925	181400	144265890	5980	5980	5980	5980	0
20	20230925	181300	144265890	5980	5980	5980	5980	0
21	20230925	181200	144265890	5980	5980	5980	5980	0
22	20230925	181100	144265890	5980	5980	5980	5980	0
23	20230925	181000	144265890	5980	5980	5980	5980	0
24	20230925	180900	144265890	5980	5980	5980	5980	0
25	20230925	180800	144265890	5980	5980	5980	5980	0
26	20230925	180700	144265890	5980	5980	5980	5980	0
27	20230925	180600	144265890	5980	5980	5980	5980	0
28	20230925	180500	144265890	5980	5980	5980	5980	0
29	20230925	180400	144265890	5980	5980	5980	5980	0
30	20230925	180300	144265890	5980	5980	5980	5980	0
31	20230925	180200	144265890	5980	5980	5980	5980	0
32	20230925	180100	144265890	5980	5980	5980	5980	3661
33	20230925	180000	144265890	5980	5980	5980	5980	0
34	20230925	175900	144265890	5980	5980	5980	5980	0
35	20230925	175800	144265890	5980	5980	5980	5980	0
36	20230925	175700	144265890	5980	5980	5980	5980	0
37	20230925	175600	144265890	5980	5980	5980	5980	0
38	20230925	175500	144265890	5980	5980	5980	5980	0
39	20230925	175400	144265890	5980	5980	5980	5980	0
40	20230925	175300	144265890	5980	5980	5980	5980	0
41	20230925	175200	144265890	5980	5980	5980	5980	0
42	20230925	175100	144265890	5980	5980	5980	5980	0
43	20230925	175000	144265890	5980	5980	5980	5980	0
44	20230925	174900	144265890	5980	5980	5980	5980	0
45	20230925	174800	144265890	5980	5980	5980	5980	0
46	20230925	174700	144265890	5980	5980	5980	5980	0
47	20230925	174600	144265890	5980	5980	5980	5980	0
48	20230925	174500	144265890	5980	5980	5980	5980	0
49	20230925	174400	144265890	5980	5980	5980	5980	0
50	20230925	174300	144265890	5980	5980	5980	5980	0
51	20230925	174200	144265890	5980	5980	5980	5980	0
52	20230925	174100	144265890	5980	5980	5980	5980	0
53	20230925	174000	144265890	5980	5980	5980	5980	0
54	20230925	173900	144265890	5980	5980	5980	5980	0
55	20230925	173800	144265890	5980	5980	5980	5980	0
56	20230925	173700	144265890	5980	5980	5980	5980	0
57	20230925	173600	144265890	5980	5980	5980	5980	0
58	20230925	173500	144265890	5980	5980	5980	5980	0
59	20230925	173400	144265890	5980	5980	5980	5980	0
60	20230925	173300	144265890	5980	5980	5980	5980	0
61	20230925	173200	144265890	5980	5980	5980	5980	0
62	20230925	173100	144265890	5980	5980	5980	5980	3661
63	20230925	173000	144265890	5980	5980	5980	5980	0
64	20230925	172900	144265890	5980	5980	5980	5980	0
65	20230925	172800	144265890	5980	5980	5980	5980	0
66	20230925	172700	144265890	5980	5980	5980	5980	0
67	20230925	172600	144265890	5980	5980	5980	5980	0
68	20230925	172500	144265890	5980	5980	5980	5980	0
69	20230925	172400	144265890	5980	5980	5980	5980	0
70	20230925	172300	144265890	5980	5980	5980	5980	0
71	20230925	172200	144265890	5980	5980	5980	5980	0
72	20230925	172100	144265890	5980	5980	5980	5980	0
73	20230925	172000	144265890	5980	5980	5980	5980	0
74	20230925	171900	144265890	5980	5980	5980	5980	0
75	20230925	171800	144265890	5980	5980	5980	5980	0
76	20230925	171700	144265890	5980	5980	5980	5980	0
77	20230925	171600	144265890	5980	5980	5980	5980	0
78	20230925	171500	144265890	5980	5980	5980	5980	0
79	20230925	171400	144265890	5980	5980	5980	5980	0
80	20230925	171300	144265890	5980	5980	5980	5980	0
81	20230925	171200	144265890	5980	5980	5980	5980	0
82	20230925	171100	144265890	5980	5980	5980	5980	0
83	20230925	171000	144265890	5980	5980	5980	5980	0
84	20230925	170900	144265890	5980	5980	5980	5980	0
85	20230925	170800	144265890	5980	5980	5980	5980	0
86	20230925	170700	144265890	5980	5980	5980	5980	0
87	20230925	170600	144265890	5980	5980	5980	5980	0
88	20230925	170500	144265890	5980	5980	5980	5980	0
89	20230925	170400	144265890	5980	5980	5980	5980	0
90	20230925	170300	144265890	5980	5980	5980	5980	0
91	20230925	170200	144265890	5980	5980	5980	5980	0
92	20230925	170100	144265890	5980	5980	5980	5980	3661
93	20230925	170000	144265890	5980	5980	5980	5980	0
94	20230925	165900	144265890	5980	5980	5980	5980	0
95	20230925	165800	144265890	5980	5980	5980	5980	0
96	20230925	165700	144265890	5980	5980	5980	5980	0
97	20230925	165600	144265890	5980	5980	5980	5980	0
98	20230925	165500	144265890	5980	5980	5980	5980	0
99	20230925	165400	144265890	5980	5980	5980	5980	0
100	20230925	165300	144265890	5980	5980	5980	5980	0
101	20230925	165200	144265890	5980	5980	5980	5980	0
102	20230925	165100	144265890	5980	5980	5980	5980	0
103	20230925	165000	144265890	5980	5980	5980	5980	0
104	20230925	164900	144265890	5980	5980	5980	5980	0
105	20230925	164800	144265890	5980	5980	5980	5980	0
106	20230925	164700	144265890	5980	5980	5980	5980	0
107	20230925	164600	144265890	5980	5980	5980	5980	0
108	20230925	164500	144265890	5980	5980	5980	5980	0
109	20230925	164400	144265890	5980	5980	5980	5980	0
110	20230925	164300	144265890	5980	5980	5980	5980	0
111	20230925	164200	144265890	5980	5980	5980	5980	0
112	20230925	164100	144265890	5980	5980	5980	5980	0
113	20230925	164000	144265890	5980	5980	5980	5980	0
114	20230925	163900	144265890	5980	5980	5980	5980	0
115	20230925	163800	144265890	5980	5980	5980	5980	0
116	20230925	163700	144265890	5980	5980	5980	5980	0
117	20230925	163600	144265890	5980	5980	5980	5980	0
118	20230925	163500	144265890	5980	5980	5980	5980	0
119	20230925	163400	144265890	5980	5980	5980	5980	0
120	20230925	163300	144265890	5980	5980	5980	5980	0
121	20230925	163200	144265890	5980	5980	5980	5980	0
122	20230925	163100	144265890	5980	5980	5980	5980	3661
123	20230925	163000	144265890	5980	5980	5980	5980	0
124	20230925	162900	144265890	5980	5980	5980	5980	0
125	20230925	162800	144265890	5980	5980	5980	5980	0
126	20230925	162700	144265890	5980	5980	5980	5980	0
127	20230925	162600	144265890	5980	5980	5980	5980	0
128	20230925	162500	144265890	5980	5980	5980	5980	0
129	20230925	162400	144265890	5980	5980	5980	5980	0
130	20230925	162300	144265890	5980	5980	5980	5980	0
131	20230925	162200	144265890	5980	5980	5980	5980	0
132	20230925	162100	144265890	5980	5980	5980	5980	0
133	20230925	162000	144265890	5980	5980	5980	5980	0
134	20230925	161900	144265890	5980	5980	5980	5980	0
135	20230925	161800	144265890	5980	5980	5980	5980	0
136	20230925	161700	144265890	5980	5980	5980	5980	0
137	20230925	161600	144265890	5980	5980	5980	5980	0
138	20230925	161500	144265890	5980	5980	5980	5980	0
139	20230925	161400	144265890	5980	5980	5980	5980	0
140	20230925	161300	144265890	5980	5980	5980	5980	0
141	20230925	161200	144265890	5980	5980	5980	5980	0
142	20230925	161100	144265890	5980	5980	5980	5980	0
143	20230925	161000	144265890	5980	5980	5980	5980	0
144	20230925	160900	144265890	5980	5980	5980	5980	0
145	20230925	160800	144265890	5980	5980	5980	5980	0
146	20230925	160700	144265890	5980	5980	5980	5980	0
147	20230925	160600	144265890	5980	5980	5980	5980	0
148	20230925	160500	144265890	5980	5980	5980	5980	0
149	20230925	160400	144265890	5980	5980	5980	5980	0
150	20230925	160300	144265890	5980	5980	5980	5980	0
151	20230925	160200	144265890	5980	5980	5980	5980	0
152	20230925	160100	144265890	5980	5980	5980	5980	3661
153	20230925	160000	144265890	5980	5980	5980	5980	0
154	20230925	155900	144265890	5980	5980	5980	5980	0
155	20230925	155800	144265890	5980	5980	5980	5980	0
156	20230925	155700	144265890	5980	5980	5980	5980	0
157	20230925	155600	144265890	5980	5980	5980	5980	0
158	20230925	155500	144265890	5980	5980	5980	5980	0
159	20230925	155400	144265890	5980	5980	5980	5980	0
160	20230925	155300	144265890	5980	5980	5980	5980	0
161	20230925	155200	144265890	5980	5980	5980	5980	0
162	20230925	155100	144265890	5980	5980	5980	5980	0
163	20230925	155000	144265890	5980	5980	5980	5980	0
164	20230925	154900	144265890	5980	5980	5980	5980	0
165	20230925	154800	144265890	5980	5980	5980	5980	0
166	20230925	154700	144265890	5980	5980	5980	5980	0
167	20230925	154600	144265890	5980	5980	5980	5980	0
168	20230925	154500	144265890	5980	5980	5980	5980	0
169	20230925	154400	144265890	5980	5980	5980	5980	0
170	20230925	154300	144265890	5980	5980	5980	5980	0
171	20230925	154200	144265890	5980	5980	5980	5980	0
172	20230925	154100	144265890	5980	5980	5980	5980	0
173	20230925	154000	144265890	5980	5980	5980	5980	0
174	20230925	153900	144265890	5980	5980	5980	5980	0
175	20230925	153800	144265890	5980	5980	5980	5980	0
176	20230925	153700	144265890	5980	5980	5980	5980	0
177	20230925	153600	144265890	5980	5980	5980	5980	0
178	20230925	153500	144265890	5980	5980	5980	5980	0
179	20230925	153400	144265890	5980	5980	5980	5980	0
180	20230925	153300	144265890	5980	5980	5980	5980	0
181	20230925	153200	144265890	5980	5980	5980	5980	0
182	20230925	153100	144265890	5980	5980	5980	5980	3661
183	20230925	153000	144265890	5980	5980	5980	5980	3661
184	20230925	152900	122373110	5980	5980	5980	5980	0
185	20230925	152800	122373110	5980	5980	5980	5980	0
186	20230925	152700	122373110	5980	5980	5980	5980	0
187	20230925	152600	122373110	5980	5980	5980	5980	0
188	20230925	152500	122373110	5980	5980	5980	5980	0
189	20230925	152400	122373110	5980	5980	5980	5980	0
190	20230925	152300	122373110	5980	5980	5980	5980	0
191	20230925	152200	122373110	5980	5980	5980	5980	0
192	20230925	152100	122373110	5980	5980	5980	5980	0
193	20230925	152000	122373110	5980	5980	5980	5980	0
194	20230925	151900	122373110	5980	5980	5990	5980	173
195	20230925	151800	121338560	5980	5980	5980	5980	0
196	20230925	151700	121338560	5980	5980	5980	5980	100
197	20230925	151600	120740560	5990	5990	5990	5990	30
198	20230925	151500	120560860	5980	5990	5990	5980	12
199	20230925	151400	120489080	5980	5980	5980	5980	261
200	20230925	151300	118928300	5980	5990	5990	5980	4
201	20230925	151200	118904350	5990	5990	5990	5990	0
202	20230925	151100	118904350	5990	5990	5990	5990	2
203	20230925	151000	118892370	5980	5980	5980	5980	0
204	20230925	150900	118892370	5980	5980	5980	5980	1
205	20230925	150800	118886390	5990	5990	5990	5990	27
206	20230925	150700	118724660	5980	5980	5980	5980	0
207	20230925	150600	118724660	5980	5980	5980	5980	0
208	20230925	150500	118724660	5980	5980	5980	5980	400
209	20230925	150400	116332660	5980	5980	5980	5980	580
210	20230925	150300	112864260	5980	5980	5980	5980	0
211	20230925	150200	112864260	5980	5980	5980	5980	0
212	20230925	150100	112864260	5980	5980	5980	5980	0
213	20230925	150000	112864260	5980	5980	5980	5980	645
214	20230925	145900	109007160	5970	5970	5970	5970	0
215	20230925	145800	109007160	5970	5970	5970	5970	0
216	20230925	145700	109007160	5970	5970	5970	5970	0
217	20230925	145600	109007160	5970	5970	5970	5970	0
218	20230925	145500	109007160	5970	5970	5970	5970	672
219	20230925	145400	104995320	5980	5980	5980	5980	0
220	20230925	145300	104995320	5980	5980	5980	5980	0
221	20230925	145200	104995320	5980	5980	5980	5980	100
222	20230925	145100	104397320	5980	5980	5980	5980	0
223	20230925	145000	104397320	5980	5980	5980	5980	0
224	20230925	144900	104397320	5980	5980	5980	5980	0
225	20230925	144800	104397320	5980	5980	5980	5980	0
226	20230925	144700	104397320	5980	5980	5980	5980	0
227	20230925	144600	104397320	5980	5980	5980	5980	0
228	20230925	144500	104397320	5980	5980	5980	5980	0
229	20230925	144400	104397320	5980	5980	5980	5980	3
230	20230925	144300	104379380	5980	5980	5980	5980	0
231	20230925	144200	104379380	5980	5980	5980	5980	0
232	20230925	144100	104379380	5980	5980	5980	5980	5
233	20230925	144000	104349480	5980	5980	5980	5980	0
234	20230925	143900	104349480	5980	5980	5980	5980	0
235	20230925	143800	104349480	5980	5980	5980	5980	0
236	20230925	143700	104349480	5980	5980	5980	5980	2
237	20230925	143600	104337520	5980	5980	5980	5980	0
238	20230925	143500	104337520	5980	5980	5980	5980	0
239	20230925	143400	104337520	5980	5980	5980	5980	0
240	20230925	143300	104337520	5980	5980	5980	5980	5
241	20230925	143200	104307620	5980	5980	5980	5980	335
242	20230925	143100	102304320	5980	5980	5980	5980	31
243	20230925	143000	102118940	5990	5990	5990	5990	0
244	20230925	142900	102118940	5990	5990	5990	5990	0
245	20230925	142800	102118940	5990	5990	5990	5990	1
246	20230925	142700	102112950	5990	5990	5990	5990	0
247	20230925	142600	102112950	5990	5990	5990	5990	0
248	20230925	142500	102112950	5990	5990	5990	5990	0
249	20230925	142400	102112950	5990	5990	5990	5990	0
250	20230925	142300	102112950	5990	5990	5990	5990	0
251	20230925	142200	102112950	5990	5990	5990	5990	0
252	20230925	142100	102112950	5990	5990	5990	5990	0
253	20230925	142000	102112950	5990	5990	5990	5990	0
254	20230925	141900	102112950	5990	5990	5990	5990	0
255	20230925	141800	102112950	5990	5990	5990	5990	0
256	20230925	141700	102112950	5990	5990	5990	5990	0
257	20230925	141600	102112950	5990	5990	5990	5990	0
258	20230925	141500	102112950	5990	5990	5990	5990	1
259	20230925	141400	102106960	5980	5980	5980	5980	0
260	20230925	141300	102106960	5980	5980	5980	5980	1000
261	20230925	141200	96126960	5990	5990	5990	5990	0
262	20230925	141100	96126960	5990	5990	5990	5990	1
263	20230925	141000	96120970	5980	5980	5980	5980	0
264	20230925	140900	96120970	5980	5980	5980	5980	0
265	20230925	140800	96120970	5980	5980	5980	5980	14
266	20230925	140700	96037250	5990	5990	5990	5990	10
267	20230925	140600	95977350	5990	5990	5990	5990	0
268	20230925	140500	95977350	5990	5990	5990	5990	0
269	20230925	140400	95977350	5990	5990	5990	5990	0
270	20230925	140300	95977350	5990	5990	5990	5990	0
271	20230925	140200	95977350	5990	5990	5990	5990	0
272	20230925	140100	95977350	5990	5990	5990	5990	0
273	20230925	140000	95977350	5990	5990	5990	5990	0
274	20230925	135900	95977350	5990	5990	5990	5990	0
275	20230925	135800	95977350	5990	5990	5990	5990	100
276	20230925	135700	95378350	5990	5990	5990	5990	0
277	20230925	135600	95378350	5990	5990	5990	5990	100
278	20230925	135500	94779350	5990	5990	5990	5990	1
279	20230925	135400	94773360	5990	5990	5990	5990	1
280	20230925	135300	94767370	5980	5980	5980	5980	0
281	20230925	135200	94767370	5980	5980	5980	5980	0
282	20230925	135100	94767370	5980	5980	5980	5980	0
283	20230925	135000	94767370	5980	5980	5980	5980	0
284	20230925	134900	94767370	5980	5980	5980	5980	0
285	20230925	134800	94767370	5980	5980	5980	5980	1000
286	20230925	134700	88787370	5990	5990	5990	5990	300
287	20230925	134600	86990370	5990	5990	5990	5990	0
288	20230925	134500	86990370	5990	5990	5990	5990	0
289	20230925	134400	86990370	5990	5990	5990	5990	2
290	20230925	134300	86978390	5980	5980	5980	5980	0
291	20230925	134200	86978390	5980	5980	5980	5980	0
292	20230925	134100	86978390	5980	5980	5980	5980	0
293	20230925	134000	86978390	5980	5980	5980	5980	0
294	20230925	133900	86978390	5980	5980	5980	5980	0
295	20230925	133800	86978390	5980	5980	5980	5980	0
296	20230925	133700	86978390	5980	5980	5980	5980	0
297	20230925	133600	86978390	5980	5980	5980	5980	0
298	20230925	133500	86978390	5980	5980	5980	5980	0
299	20230925	133400	86978390	5980	5980	5980	5980	0
300	20230925	133300	86978390	5980	5980	5980	5980	0
301	20230925	133200	86978390	5980	5980	5980	5980	0
302	20230925	133100	86978390	5980	5980	5980	5980	0
303	20230925	133000	86978390	5980	5980	5980	5980	0
304	20230925	132900	86978390	5980	5980	5980	5980	0
305	20230925	132800	86978390	5980	5980	5980	5980	0
306	20230925	132700	86978390	5980	5980	5980	5980	0
307	20230925	132600	86978390	5980	5980	5980	5980	30
308	20230925	132500	86798990	5980	5980	5980	5980	0
309	20230925	132400	86798990	5980	5980	5980	5980	0
310	20230925	132300	86798990	5980	5980	5980	5980	0
311	20230925	132200	86798990	5980	5980	5980	5980	0
312	20230925	132100	86798990	5980	5980	5980	5980	0
313	20230925	132000	86798990	5980	5980	5980	5980	0
314	20230925	131900	86798990	5980	5980	5980	5980	0
315	20230925	131800	86798990	5980	5980	5980	5980	167
316	20230925	131700	85800330	5980	5980	5980	5980	0
317	20230925	131600	85800330	5980	5980	5980	5980	0
318	20230925	131500	85800330	5980	5980	5980	5980	200
319	20230925	131400	84604330	5980	5980	5980	5980	0
320	20230925	131300	84604330	5980	5980	5980	5980	0
321	20230925	131200	84604330	5980	5980	5980	5980	0
322	20230925	131100	84604330	5980	5980	5980	5980	0
323	20230925	131000	84604330	5980	5980	5980	5980	0
324	20230925	130900	84604330	5980	5980	5980	5980	0
325	20230925	130800	84604330	5980	5980	5980	5980	0
326	20230925	130700	84604330	5980	5980	5980	5980	0
327	20230925	130600	84604330	5980	5980	5980	5980	0
328	20230925	130500	84604330	5980	5980	5980	5980	0
329	20230925	130400	84604330	5980	5980	5980	5980	0
330	20230925	130300	84604330	5980	5980	5980	5980	0
331	20230925	130200	84604330	5980	5980	5980	5980	0
332	20230925	130100	84604330	5980	5980	5980	5980	0
333	20230925	130000	84604330	5980	5980	5980	5980	0
334	20230925	125900	84604330	5980	5980	5980	5980	0
335	20230925	125800	84604330	5980	5980	5980	5980	0
336	20230925	125700	84604330	5980	5980	5980	5980	0
337	20230925	125600	84604330	5980	5980	5980	5980	0
338	20230925	125500	84604330	5980	5980	5980	5980	230
339	20230925	125400	83228930	5980	5980	5980	5980	0
340	20230925	125300	83228930	5980	5980	5980	5980	0
341	20230925	125200	83228930	5980	5980	5980	5980	100
342	20230925	125100	82630930	5990	5990	5990	5990	1
343	20230925	125000	82624940	5980	5980	5980	5980	0
344	20230925	124900	82624940	5980	5980	5980	5980	1
345	20230925	124800	82618960	5990	5990	5990	5990	50
346	20230925	124700	82319460	5990	5990	5990	5990	0
347	20230925	124600	82319460	5990	5990	5990	5990	0
348	20230925	124500	82319460	5990	5990	5990	5990	0
349	20230925	124400	82319460	5990	5990	5990	5990	0
350	20230925	124300	82319460	5990	5990	5990	5990	0
351	20230925	124200	82319460	5990	5990	5990	5990	0
352	20230925	124100	82319460	5990	5990	5990	5990	0
353	20230925	124000	82319460	5990	5990	5990	5990	0
354	20230925	123900	82319460	5990	5990	5990	5990	0
355	20230925	123800	82319460	5990	5990	5990	5990	2
356	20230925	123700	82307480	5990	5990	5990	5990	0
357	20230925	123600	82307480	5990	5990	5990	5990	0
358	20230925	123500	82307480	5990	5990	5990	5990	0
359	20230925	123400	82307480	5990	5990	5990	5990	0
360	20230925	123300	82307480	5990	5990	5990	5990	0
361	20230925	123200	82307480	5990	5990	5990	5990	0
362	20230925	123100	82307480	5990	5990	5990	5990	0
363	20230925	123000	82307480	5990	5990	5990	5990	0
364	20230925	122900	82307480	5990	5990	5990	5990	11
365	20230925	122800	82241590	5980	5980	5980	5980	0
366	20230925	122700	82241590	5980	5980	5980	5980	0
367	20230925	122600	82241590	5980	5980	5980	5980	75
368	20230925	122500	81793090	5980	5980	5980	5980	564
369	20230925	122400	78420370	5990	5990	5990	5990	0
370	20230925	122300	78420370	5990	5990	5990	5990	0
371	20230925	122200	78420370	5990	5990	5990	5990	0
372	20230925	122100	78420370	5990	5990	5990	5990	0
373	20230925	122000	78420370	5990	5990	5990	5990	0
374	20230925	121900	78420370	5990	5990	5990	5990	0
375	20230925	121800	78420370	5990	5990	5990	5990	30
376	20230925	121700	78240670	5990	5990	5990	5990	1
377	20230925	121600	78234680	5980	5980	5980	5980	1
378	20230925	121500	78228700	5990	5990	5990	5990	1
379	20230925	121400	78222710	5990	5990	5990	5990	0
380	20230925	121300	78222710	5990	5990	5990	5990	0
381	20230925	121200	78222710	5990	5990	5990	5990	0
382	20230925	121100	78222710	5990	5990	5990	5990	0
383	20230925	121000	78222710	5990	5990	5990	5990	13
384	20230925	120900	78144840	5990	5990	5990	5990	0
385	20230925	120800	78144840	5990	5990	5990	5990	1
386	20230925	120700	78138850	5990	5990	5990	5990	0
387	20230925	120600	78138850	5990	5990	5990	5990	0
388	20230925	120500	78138850	5990	5990	5990	5990	0
389	20230925	120400	78138850	5990	5990	5990	5990	0
390	20230925	120300	78138850	5990	5990	5990	5990	1
391	20230925	120200	78132860	5980	5980	5980	5980	200
392	20230925	120100	76936860	5990	5990	5990	5990	0
393	20230925	120000	76936860	5990	5990	5990	5990	10
394	20230925	115900	76876960	5980	5980	5980	5980	0
395	20230925	115800	76876960	5980	5980	5980	5980	0
396	20230925	115700	76876960	5980	5980	5980	5980	0
397	20230925	115600	76876960	5980	5980	5980	5980	0
398	20230925	115500	76876960	5980	5980	5980	5980	2
399	20230925	115400	76865000	5990	5990	5990	5990	0
400	20230925	115300	76865000	5990	5990	5990	5990	0
401	20230925	115200	76865000	5990	5990	5990	5990	0
402	20230925	115100	76865000	5990	5990	5990	5990	0
403	20230925	115000	76865000	5990	5990	5990	5990	16
404	20230925	114900	76769160	5980	5980	5980	5980	0
405	20230925	114800	76769160	5980	5980	5980	5980	22
406	20230925	114700	76637600	5980	5980	5980	5980	8
407	20230925	114600	76589760	5990	5990	5990	5990	100
408	20230925	114500	75990760	5990	5990	5990	5990	0
409	20230925	114400	75990760	5990	5990	5990	5990	0
410	20230925	114300	75990760	5990	5990	5990	5990	0
411	20230925	114200	75990760	5990	5990	5990	5990	0
412	20230925	114100	75990760	5990	5990	5990	5990	0
413	20230925	114000	75990760	5990	5990	5990	5990	0
414	20230925	113900	75990760	5990	5990	5990	5990	0
415	20230925	113800	75990760	5990	5990	5990	5990	0
416	20230925	113700	75990760	5990	5990	5990	5990	0
417	20230925	113600	75990760	5990	5990	5990	5990	0
418	20230925	113500	75990760	5990	5990	5990	5990	1
419	20230925	113400	75984770	5990	5990	5990	5990	0
420	20230925	113300	75984770	5990	5990	5990	5990	0
421	20230925	113200	75984770	5990	5990	5990	5990	0
422	20230925	113100	75984770	5990	5990	5990	5990	1
423	20230925	113000	75978780	5970	5970	5970	5970	0
424	20230925	112900	75978780	5970	5970	5970	5970	290
425	20230925	112800	74247480	5980	5980	5980	5980	0
426	20230925	112700	74247480	5980	5980	5980	5980	3
427	20230925	112600	74229540	5970	5980	5980	5970	502
428	20230925	112500	71232570	5980	5980	5980	5980	0
429	20230925	112400	71232570	5980	5980	5980	5980	58
430	20230925	112300	70885730	5980	5980	5980	5980	0
431	20230925	112200	70885730	5980	5980	5980	5980	0
432	20230925	112100	70885730	5980	5980	5980	5980	0
433	20230925	112000	70885730	5980	5980	5980	5980	0
434	20230925	111900	70885730	5980	5980	5980	5980	0
435	20230925	111800	70885730	5980	5980	5980	5980	190
436	20230925	111700	69749530	5990	5990	5990	5990	8
437	20230925	111600	69701610	5970	5970	5970	5970	0
438	20230925	111500	69701610	5970	5970	5970	5970	0
439	20230925	111400	69701610	5970	5970	5970	5970	0
440	20230925	111300	69701610	5970	5970	5970	5970	0
441	20230925	111200	69701610	5970	5980	5980	5970	148
442	20230925	111100	68818020	5980	5980	5980	5980	53
443	20230925	111000	68501080	5980	5980	5980	5980	0
444	20230925	110900	68501080	5980	5980	5980	5980	0
445	20230925	110800	68501080	5980	5980	5980	5980	0
446	20230925	110700	68501080	5980	5980	5980	5980	3
447	20230925	110600	68483140	5980	5980	5980	5980	8
448	20230925	110500	68435300	5980	5980	5980	5980	0
449	20230925	110400	68435300	5980	5980	5980	5980	0
450	20230925	110300	68435300	5980	5980	5980	5980	0
451	20230925	110200	68435300	5980	5980	5980	5980	0
452	20230925	110100	68435300	5980	5980	5980	5980	0
453	20230925	110000	68435300	5980	5980	5980	5980	0
454	20230925	105900	68435300	5980	5980	5980	5980	0
455	20230925	105800	68435300	5980	5980	5980	5980	0
456	20230925	105700	68435300	5980	5980	5980	5980	200
457	20230925	105600	67239300	5980	5980	5980	5980	1
458	20230925	105500	67233320	5980	5980	5980	5980	26
459	20230925	105400	67077840	5980	5970	5980	5970	22
460	20230925	105300	66946300	5980	5970	5980	5970	3
461	20230925	105200	66928370	5980	5980	5980	5980	9
462	20230925	105100	66874550	5980	5980	5980	5980	0
463	20230925	105000	66874550	5980	5980	5980	5980	0
464	20230925	104900	66874550	5980	5980	5980	5980	0
465	20230925	104800	66874550	5980	5980	5980	5980	161
466	20230925	104700	65911770	5980	5980	5980	5980	4
467	20230925	104600	65887850	5970	5970	5970	5970	3
468	20230925	104500	65869940	5980	5980	5980	5980	185
469	20230925	104400	64763640	5980	5980	5980	5980	25
470	20230925	104300	64614140	5980	5980	5980	5980	0
471	20230925	104200	64614140	5980	5980	5980	5980	200
472	20230925	104100	63418140	5980	5980	5980	5980	4
473	20230925	104000	63394220	5990	5990	5990	5990	0
474	20230925	103900	63394220	5990	5990	5990	5990	0
475	20230925	103800	63394220	5990	5990	5990	5990	0
476	20230925	103700	63394220	5990	5990	5990	5990	0
477	20230925	103600	63394220	5990	5990	5990	5990	0
478	20230925	103500	63394220	5990	5990	5990	5990	0
479	20230925	103400	63394220	5990	5990	5990	5990	0
480	20230925	103300	63394220	5990	5990	5990	5990	0
481	20230925	103200	63394220	5990	5990	5990	5990	0
482	20230925	103100	63394220	5990	5990	5990	5990	8
483	20230925	103000	63346300	5980	5980	5980	5980	30
484	20230925	102900	63166900	5970	5970	5970	5970	10
485	20230925	102800	63107200	5970	5970	5970	5970	0
486	20230925	102700	63107200	5970	5970	5970	5970	0
487	20230925	102600	63107200	5970	5970	5970	5970	23
488	20230925	102500	62969890	5970	5970	5970	5970	0
489	20230925	102400	62969890	5970	5980	5980	5970	131
490	20230925	102300	62187510	5980	5980	5980	5980	0
491	20230925	102200	62187510	5980	5980	5980	5980	30
492	20230925	102100	62008110	5990	5980	5990	5980	59
493	20230925	102000	61655280	5990	5990	5990	5990	5
494	20230925	101900	61625330	5990	5990	5990	5990	0
495	20230925	101800	61625330	5990	5990	5990	5990	1
496	20230925	101700	61619340	5980	5990	5990	5980	715
497	20230925	101600	57343180	6000	6000	6000	6000	0
498	20230925	101500	57343180	6000	6000	6000	6000	5
499	20230925	101400	57313180	6000	6000	6000	6000	0
500	20230925	101300	57313180	6000	6000	6000	6000	0
501	20230925	101200	57313180	6000	5990	6000	5990	8
502	20230925	101100	57265220	6000	6000	6000	6000	10
503	20230925	101000	57205220	6000	6000	6000	6000	1
504	20230925	100900	57199220	5980	5980	5980	5980	0
505	20230925	100800	57199220	5980	5980	5980	5980	378
506	20230925	100700	54938780	5980	5980	5980	5980	46
507	20230925	100600	54663700	5990	6010	6010	5990	238
508	20230925	100500	53236280	6020	6020	6020	6020	2
509	20230925	100400	53224240	6020	6020	6020	6020	62
510	20230925	100300	52851000	6030	6030	6030	6030	12
511	20230925	100200	52778640	6030	6030	6030	6030	0
512	20230925	100100	52778640	6030	6030	6030	6030	10
513	20230925	100000	52718340	6030	6030	6030	6030	0
514	20230925	095900	52718340	6030	6030	6030	6030	0
515	20230925	095800	52718340	6030	6030	6030	6030	0
516	20230925	095700	52718340	6030	6030	6030	6030	1
517	20230925	095600	52712310	6020	6020	6020	6020	14
518	20230925	095500	52628030	6020	6020	6020	6020	0
519	20230925	095400	52628030	6020	6020	6020	6020	0
520	20230925	095300	52628030	6020	6020	6020	6020	2
521	20230925	095200	52615990	6050	6050	6050	6050	0
522	20230925	095100	52615990	6050	6050	6050	6050	0
523	20230925	095000	52615990	6050	6050	6050	6050	0
524	20230925	094900	52615990	6050	6050	6050	6050	0
525	20230925	094800	52615990	6050	6050	6050	6050	0
526	20230925	094700	52615990	6050	6050	6050	6050	0
527	20230925	094600	52615990	6050	6050	6050	6050	0
528	20230925	094500	52615990	6050	6050	6050	6050	0
529	20230925	094400	52615990	6050	6050	6050	6050	0
530	20230925	094300	52615990	6050	6050	6050	6050	0
531	20230925	094200	52615990	6050	6050	6050	6050	0
532	20230925	094100	52615990	6050	6030	6050	6030	2
533	20230925	094000	52603910	6050	6040	6050	6000	834
534	20230925	093900	47587610	6050	6050	6050	6050	0
535	20230925	093800	47587610	6050	6050	6050	6050	10
536	20230925	093700	47527110	6050	6040	6050	6040	33
537	20230925	093600	47327770	6050	6050	6050	6050	0
538	20230925	093500	47327770	6050	6050	6050	6050	0
539	20230925	093400	47327770	6050	6050	6050	6050	1010
540	20230925	093300	41217270	6070	6070	6070	6070	0
541	20230925	093200	41217270	6070	6050	6070	6050	516
542	20230925	093100	38094990	6050	6070	6070	6050	377
543	20230925	093000	35813820	6070	6070	6070	6050	505
544	20230925	092900	32758530	6050	6050	6050	6050	1049
545	20230925	092800	26412080	6050	6050	6050	6050	42
546	20230925	092700	26157980	6070	6060	6070	6060	7
547	20230925	092600	26115500	6050	6050	6050	6050	59
548	20230925	092500	25758550	6050	6050	6050	6050	1
549	20230925	092400	25752500	6050	6050	6050	6050	0
550	20230925	092300	25752500	6050	6060	6060	6050	114
551	20230925	092200	25061690	6050	6050	6050	6050	0
552	20230925	092100	25061690	6050	6050	6050	6050	0
553	20230925	092000	25061690	6050	6050	6050	6050	0
554	20230925	091900	25061690	6050	6050	6050	6050	0
555	20230925	091800	25061690	6050	6050	6050	6050	0
556	20230925	091700	25061690	6050	6050	6050	6050	31
557	20230925	091600	24874140	6040	6040	6040	6040	0
558	20230925	091500	24874140	6040	6040	6040	6040	419
559	20230925	091400	22343380	6040	6050	6060	6040	405
560	20230925	091300	19894660	6060	6060	6060	6060	50
561	20230925	091200	19591660	6060	6050	6060	6050	23
562	20230925	091100	19452500	6070	6070	6070	6070	5
563	20230925	091000	19422150	6070	6060	6070	6060	279
564	20230925	090900	17731400	6060	6060	6060	6060	220
565	20230925	090800	16398200	6060	6060	6060	6060	47
566	20230925	090700	16113380	6050	6050	6050	6050	0
567	20230925	090600	16113380	6050	6050	6050	6050	1
568	20230925	090500	16107330	6060	6050	6060	6050	319
569	20230925	090400	14177370	6060	6060	6060	6060	80
570	20230925	090300	13692570	6070	6060	6080	6000	1022
571	20230925	090200	7528150	6080	6020	6080	6020	61
572	20230925	090100	7160870	6090	6010	6090	6010	284
573	20230925	090000	5453950	6020	6050	6110	6020	903