KissMeData/012620/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	185300	72377630	8860	8860	8860	8860	61
3	20230926	185200	72377630	8860	8860	8860	8860	0
4	20230926	185100	72377630	8860	8860	8860	8860	0
5	20230926	185000	72377630	8860	8860	8860	8860	0
6	20230926	184900	72377630	8860	8860	8860	8860	0
7	20230926	184800	72377630	8860	8860	8860	8860	0
8	20230926	184700	72377630	8860	8860	8860	8860	0
9	20230926	184600	72377630	8860	8860	8860	8860	0
10	20230926	184500	72377630	8860	8860	8860	8860	0
11	20230926	184400	72377630	8860	8860	8860	8860	0
12	20230926	184300	72377630	8860	8860	8860	8860	0
13	20230926	184200	72377630	8860	8860	8860	8860	0
14	20230926	184100	72377630	8860	8860	8860	8860	0
15	20230926	184000	72377630	8860	8860	8860	8860	0
16	20230926	183900	72377630	8860	8860	8860	8860	0
17	20230926	183800	72377630	8860	8860	8860	8860	0
18	20230926	183700	72377630	8860	8860	8860	8860	0
19	20230926	183600	72377630	8860	8860	8860	8860	0
20	20230926	183500	72377630	8860	8860	8860	8860	0
21	20230926	183400	72377630	8860	8860	8860	8860	0
22	20230926	183300	72377630	8860	8860	8860	8860	0
23	20230926	183200	72377630	8860	8860	8860	8860	0
24	20230926	183100	72377630	8860	8860	8860	8860	0
25	20230926	183000	72377630	8860	8860	8860	8860	0
26	20230926	182900	72377630	8860	8860	8860	8860	0
27	20230926	182800	72377630	8860	8860	8860	8860	0
28	20230926	182700	72377630	8860	8860	8860	8860	0
29	20230926	182600	72377630	8860	8860	8860	8860	0
30	20230926	182500	72377630	8860	8860	8860	8860	0
31	20230926	182400	72377630	8860	8860	8860	8860	0
32	20230926	182300	72377630	8860	8860	8860	8860	61
33	20230926	182200	72377630	8860	8860	8860	8860	0
34	20230926	182100	72377630	8860	8860	8860	8860	0
35	20230926	182000	72377630	8860	8860	8860	8860	0
36	20230926	181900	72377630	8860	8860	8860	8860	0
37	20230926	181800	72377630	8860	8860	8860	8860	0
38	20230926	181700	72377630	8860	8860	8860	8860	0
39	20230926	181600	72377630	8860	8860	8860	8860	0
40	20230926	181500	72377630	8860	8860	8860	8860	0
41	20230926	181400	72377630	8860	8860	8860	8860	0
42	20230926	181300	72377630	8860	8860	8860	8860	0
43	20230926	181200	72377630	8860	8860	8860	8860	0
44	20230926	181100	72377630	8860	8860	8860	8860	0
45	20230926	181000	72377630	8860	8860	8860	8860	0
46	20230926	180900	72377630	8860	8860	8860	8860	0
47	20230926	180800	72377630	8860	8860	8860	8860	0
48	20230926	180700	72377630	8860	8860	8860	8860	0
49	20230926	180600	72377630	8860	8860	8860	8860	0
50	20230926	180500	72377630	8860	8860	8860	8860	0
51	20230926	180400	72377630	8860	8860	8860	8860	0
52	20230926	180300	72377630	8860	8860	8860	8860	0
53	20230926	180200	72377630	8860	8860	8860	8860	0
54	20230926	180100	72377630	8860	8860	8860	8860	0
55	20230926	180000	72377630	8860	8860	8860	8860	0
56	20230926	175900	72377630	8860	8860	8860	8860	0
57	20230926	175800	72377630	8860	8860	8860	8860	0
58	20230926	175700	72377630	8860	8860	8860	8860	0
59	20230926	175600	72377630	8860	8860	8860	8860	0
60	20230926	175500	72377630	8860	8860	8860	8860	0
61	20230926	175400	72377630	8860	8860	8860	8860	0
62	20230926	175300	72377630	8860	8860	8860	8860	61
63	20230926	175200	72377630	8860	8860	8860	8860	0
64	20230926	175100	72377630	8860	8860	8860	8860	0
65	20230926	175000	72377630	8860	8860	8860	8860	0
66	20230926	174900	72377630	8860	8860	8860	8860	0
67	20230926	174800	72377630	8860	8860	8860	8860	0
68	20230926	174700	72377630	8860	8860	8860	8860	0
69	20230926	174600	72377630	8860	8860	8860	8860	0
70	20230926	174500	72377630	8860	8860	8860	8860	0
71	20230926	174400	72377630	8860	8860	8860	8860	0
72	20230926	174300	72377630	8860	8860	8860	8860	0
73	20230926	174200	72377630	8860	8860	8860	8860	0
74	20230926	174100	72377630	8860	8860	8860	8860	0
75	20230926	174000	72377630	8860	8860	8860	8860	0
76	20230926	173900	72377630	8860	8860	8860	8860	0
77	20230926	173800	72377630	8860	8860	8860	8860	0
78	20230926	173700	72377630	8860	8860	8860	8860	0
79	20230926	173600	72377630	8860	8860	8860	8860	0
80	20230926	173500	72377630	8860	8860	8860	8860	0
81	20230926	173400	72377630	8860	8860	8860	8860	0
82	20230926	173300	72377630	8860	8860	8860	8860	0
83	20230926	173200	72377630	8860	8860	8860	8860	0
84	20230926	173100	72377630	8860	8860	8860	8860	0
85	20230926	173000	72377630	8860	8860	8860	8860	0
86	20230926	172900	72377630	8860	8860	8860	8860	0
87	20230926	172800	72377630	8860	8860	8860	8860	0
88	20230926	172700	72377630	8860	8860	8860	8860	0
89	20230926	172600	72377630	8860	8860	8860	8860	0
90	20230926	172500	72377630	8860	8860	8860	8860	0
91	20230926	172400	72377630	8860	8860	8860	8860	0
92	20230926	172300	72377630	8860	8860	8860	8860	61
93	20230926	172200	72377630	8860	8860	8860	8860	0
94	20230926	172100	72377630	8860	8860	8860	8860	0
95	20230926	172000	72377630	8860	8860	8860	8860	0
96	20230926	171900	72377630	8860	8860	8860	8860	0
97	20230926	171800	72377630	8860	8860	8860	8860	0
98	20230926	171700	72377630	8860	8860	8860	8860	0
99	20230926	171600	72377630	8860	8860	8860	8860	0
100	20230926	171500	72377630	8860	8860	8860	8860	0
101	20230926	171400	72377630	8860	8860	8860	8860	0
102	20230926	171300	72377630	8860	8860	8860	8860	0
103	20230926	171200	72377630	8860	8860	8860	8860	0
104	20230926	171100	72377630	8860	8860	8860	8860	0
105	20230926	171000	72377630	8860	8860	8860	8860	0
106	20230926	170900	72377630	8860	8860	8860	8860	0
107	20230926	170800	72377630	8860	8860	8860	8860	0
108	20230926	170700	72377630	8860	8860	8860	8860	0
109	20230926	170600	72377630	8860	8860	8860	8860	0
110	20230926	170500	72377630	8860	8860	8860	8860	0
111	20230926	170400	72377630	8860	8860	8860	8860	0
112	20230926	170300	72377630	8860	8860	8860	8860	0
113	20230926	170200	72377630	8860	8860	8860	8860	0
114	20230926	170100	72377630	8860	8860	8860	8860	0
115	20230926	170000	72377630	8860	8860	8860	8860	0
116	20230926	165900	72377630	8860	8860	8860	8860	0
117	20230926	165800	72377630	8860	8860	8860	8860	0
118	20230926	165700	72377630	8860	8860	8860	8860	0
119	20230926	165600	72377630	8860	8860	8860	8860	0
120	20230926	165500	72377630	8860	8860	8860	8860	0
121	20230926	165400	72377630	8860	8860	8860	8860	0
122	20230926	165300	72377630	8860	8860	8860	8860	61
123	20230926	165200	72377630	8860	8860	8860	8860	0
124	20230926	165100	72377630	8860	8860	8860	8860	0
125	20230926	165000	72377630	8860	8860	8860	8860	0
126	20230926	164900	72377630	8860	8860	8860	8860	0
127	20230926	164800	72377630	8860	8860	8860	8860	0
128	20230926	164700	72377630	8860	8860	8860	8860	0
129	20230926	164600	72377630	8860	8860	8860	8860	0
130	20230926	164500	72377630	8860	8860	8860	8860	0
131	20230926	164400	72377630	8860	8860	8860	8860	0
132	20230926	164300	72377630	8860	8860	8860	8860	0
133	20230926	164200	72377630	8860	8860	8860	8860	0
134	20230926	164100	72377630	8860	8860	8860	8860	0
135	20230926	164000	72377630	8860	8860	8860	8860	0
136	20230926	163900	72377630	8860	8860	8860	8860	0
137	20230926	163800	72377630	8860	8860	8860	8860	0
138	20230926	163700	72377630	8860	8860	8860	8860	0
139	20230926	163600	72377630	8860	8860	8860	8860	0
140	20230926	163500	72377630	8860	8860	8860	8860	0
141	20230926	163400	72377630	8860	8860	8860	8860	0
142	20230926	163300	72377630	8860	8860	8860	8860	0
143	20230926	163200	72377630	8860	8860	8860	8860	0
144	20230926	163100	72377630	8860	8860	8860	8860	0
145	20230926	163000	72377630	8860	8860	8860	8860	0
146	20230926	162900	72377630	8860	8860	8860	8860	0
147	20230926	162800	72377630	8860	8860	8860	8860	0
148	20230926	162700	72377630	8860	8860	8860	8860	0
149	20230926	162600	72377630	8860	8860	8860	8860	0
150	20230926	162500	72377630	8860	8860	8860	8860	0
151	20230926	162400	72377630	8860	8860	8860	8860	0
152	20230926	162300	72377630	8860	8860	8860	8860	61
153	20230926	162200	72377630	8860	8860	8860	8860	0
154	20230926	162100	72377630	8860	8860	8860	8860	0
155	20230926	162000	72377630	8860	8860	8860	8860	0
156	20230926	161900	72377630	8860	8860	8860	8860	0
157	20230926	161800	72377630	8860	8860	8860	8860	0
158	20230926	161700	72377630	8860	8860	8860	8860	0
159	20230926	161600	72377630	8860	8860	8860	8860	0
160	20230926	161500	72377630	8860	8860	8860	8860	0
161	20230926	161400	72377630	8860	8860	8860	8860	0
162	20230926	161300	72377630	8860	8860	8860	8860	0
163	20230926	161200	72377630	8860	8860	8860	8860	0
164	20230926	161100	72377630	8860	8860	8860	8860	0
165	20230926	161000	72377630	8860	8860	8860	8860	0
166	20230926	160900	72377630	8860	8860	8860	8860	0
167	20230926	160800	72377630	8860	8860	8860	8860	0
168	20230926	160700	72377630	8860	8860	8860	8860	0
169	20230926	160600	72377630	8860	8860	8860	8860	0
170	20230926	160500	72377630	8860	8860	8860	8860	0
171	20230926	160400	72377630	8860	8860	8860	8860	0
172	20230926	160300	72377630	8860	8860	8860	8860	0
173	20230926	160200	72377630	8860	8860	8860	8860	0
174	20230926	160100	72377630	8860	8860	8860	8860	0
175	20230926	160000	72377630	8860	8860	8860	8860	0
176	20230926	155900	72377630	8860	8860	8860	8860	0
177	20230926	155800	72377630	8860	8860	8860	8860	0
178	20230926	155700	72377630	8860	8860	8860	8860	0
179	20230926	155600	72377630	8860	8860	8860	8860	0
180	20230926	155500	72377630	8860	8860	8860	8860	0
181	20230926	155400	72377630	8860	8860	8860	8860	0
182	20230926	155300	72377630	8860	8860	8860	8860	61
183	20230926	155200	72377630	8860	8860	8860	8860	0
184	20230926	155100	72377630	8860	8860	8860	8860	0
185	20230926	155000	72377630	8860	8860	8860	8860	0
186	20230926	154900	72377630	8860	8860	8860	8860	0
187	20230926	154800	72377630	8860	8860	8860	8860	0
188	20230926	154700	72377630	8860	8860	8860	8860	0
189	20230926	154600	72377630	8860	8860	8860	8860	0
190	20230926	154500	72377630	8860	8860	8860	8860	0
191	20230926	154400	72377630	8860	8860	8860	8860	0
192	20230926	154300	72377630	8860	8860	8860	8860	0
193	20230926	154200	72377630	8860	8860	8860	8860	0
194	20230926	154100	72377630	8860	8860	8860	8860	0
195	20230926	154000	72377630	8860	8860	8860	8860	0
196	20230926	153900	72377630	8860	8860	8860	8860	0
197	20230926	153800	72377630	8860	8860	8860	8860	0
198	20230926	153700	72377630	8860	8860	8860	8860	0
199	20230926	153600	72377630	8860	8860	8860	8860	0
200	20230926	153500	72377630	8860	8860	8860	8860	0
201	20230926	153400	72377630	8860	8860	8860	8860	0
202	20230926	153300	72377630	8860	8860	8860	8860	0
203	20230926	153200	72377630	8860	8860	8860	8860	0
204	20230926	153100	72377630	8860	8860	8860	8860	0
205	20230926	153000	72377630	8860	8860	8860	8860	61
206	20230926	152900	71837170	8860	8860	8860	8860	0
207	20230926	152800	71837170	8860	8860	8860	8860	0
208	20230926	152700	71837170	8860	8860	8860	8860	0
209	20230926	152600	71837170	8860	8860	8860	8860	0
210	20230926	152500	71837170	8860	8860	8860	8860	0
211	20230926	152400	71837170	8860	8860	8860	8860	0
212	20230926	152300	71837170	8860	8860	8860	8860	0
213	20230926	152200	71837170	8860	8860	8860	8860	0
214	20230926	152100	71837170	8860	8860	8860	8860	0
215	20230926	152000	71837170	8860	8860	8860	8860	0
216	20230926	151900	71837170	8860	8860	8860	8860	0
217	20230926	151800	71837170	8860	8860	8860	8860	0
218	20230926	151700	71837170	8860	8860	8860	8860	0
219	20230926	151600	71837170	8860	8860	8860	8860	0
220	20230926	151500	71837170	8860	8860	8860	8860	39
221	20230926	151400	71491630	8860	8860	8860	8860	0
222	20230926	151300	71491630	8860	8860	8860	8860	0
223	20230926	151200	71491630	8860	8860	8860	8860	0
224	20230926	151100	71491630	8860	8860	8860	8860	0
225	20230926	151000	71491630	8860	8860	8860	8860	0
226	20230926	150900	71491630	8860	8860	8860	8860	0
227	20230926	150800	71491630	8860	8860	8860	8860	0
228	20230926	150700	71491630	8860	8860	8860	8860	0
229	20230926	150600	71491630	8860	8860	8860	8860	0
230	20230926	150500	71491630	8860	8860	8860	8860	0
231	20230926	150400	71491630	8860	8860	8860	8860	0
232	20230926	150300	71491630	8860	8860	8860	8860	1
233	20230926	150200	71482770	8870	8870	8870	8870	20
234	20230926	150100	71305370	8870	8860	8870	8860	726
235	20230926	150000	64870750	8870	8870	8870	8870	0
236	20230926	145900	64870750	8870	8870	8870	8870	0
237	20230926	145800	64870750	8870	8870	8870	8870	0
238	20230926	145700	64870750	8870	8870	8870	8870	0
239	20230926	145600	64870750	8870	8870	8870	8870	0
240	20230926	145500	64870750	8870	8870	8870	8870	0
241	20230926	145400	64870750	8870	8870	8870	8870	54
242	20230926	145300	64391770	8870	8870	8870	8870	0
243	20230926	145200	64391770	8870	8870	8870	8870	0
244	20230926	145100	64391770	8870	8870	8870	8870	0
245	20230926	145000	64391770	8870	8870	8870	8870	5
246	20230926	144900	64347420	8880	8880	8880	8880	0
247	20230926	144800	64347420	8880	8880	8880	8880	0
248	20230926	144700	64347420	8880	8880	8880	8880	0
249	20230926	144600	64347420	8880	8880	8880	8880	0
250	20230926	144500	64347420	8880	8870	8880	8870	364
251	20230926	144400	61117190	8870	8870	8870	8870	0
252	20230926	144300	61117190	8870	8870	8870	8870	103
253	20230926	144200	60203580	8880	8880	8880	8880	45
254	20230926	144100	59803980	8880	8880	8880	8880	326
255	20230926	144000	56909100	8880	8880	8880	8880	6
256	20230926	143900	56855820	8880	8880	8880	8880	0
257	20230926	143800	56855820	8880	8880	8880	8880	0
258	20230926	143700	56855820	8880	8880	8880	8880	64
259	20230926	143600	56287500	8880	8880	8880	8880	0
260	20230926	143500	56287500	8880	8880	8880	8880	59
261	20230926	143400	55763580	8870	8870	8870	8870	0
262	20230926	143300	55763580	8870	8870	8870	8870	0
263	20230926	143200	55763580	8870	8870	8870	8870	0
264	20230926	143100	55763580	8870	8870	8870	8870	0
265	20230926	143000	55763580	8870	8870	8870	8870	5
266	20230926	142900	55719230	8870	8870	8870	8870	0
267	20230926	142800	55719230	8870	8870	8870	8870	0
268	20230926	142700	55719230	8870	8870	8870	8870	0
269	20230926	142600	55719230	8870	8870	8870	8870	0
270	20230926	142500	55719230	8870	8870	8870	8870	0
271	20230926	142400	55719230	8870	8870	8870	8870	0
272	20230926	142300	55719230	8870	8870	8870	8870	0
273	20230926	142200	55719230	8870	8870	8870	8870	0
274	20230926	142100	55719230	8870	8870	8870	8870	0
275	20230926	142000	55719230	8870	8870	8870	8870	6
276	20230926	141900	55666010	8870	8870	8870	8870	0
277	20230926	141800	55666010	8870	8870	8870	8870	0
278	20230926	141700	55666010	8870	8870	8870	8870	0
279	20230926	141600	55666010	8870	8870	8870	8870	0
280	20230926	141500	55666010	8870	8870	8870	8870	4
281	20230926	141400	55630530	8870	8870	8870	8870	0
282	20230926	141300	55630530	8870	8870	8870	8870	0
283	20230926	141200	55630530	8870	8870	8870	8870	0
284	20230926	141100	55630530	8870	8870	8870	8870	0
285	20230926	141000	55630530	8870	8870	8870	8870	5
286	20230926	140900	55586180	8870	8870	8870	8870	0
287	20230926	140800	55586180	8870	8870	8870	8870	0
288	20230926	140700	55586180	8870	8870	8870	8870	0
289	20230926	140600	55586180	8870	8870	8870	8870	0
290	20230926	140500	55586180	8870	8870	8870	8870	6
291	20230926	140400	55532960	8860	8860	8860	8860	0
292	20230926	140300	55532960	8860	8860	8860	8860	0
293	20230926	140200	55532960	8860	8860	8860	8860	0
294	20230926	140100	55532960	8860	8860	8860	8860	127
295	20230926	140000	54407740	8860	8860	8860	8860	6
296	20230926	135900	54354580	8870	8870	8870	8870	0
297	20230926	135800	54354580	8870	8870	8870	8870	0
298	20230926	135700	54354580	8870	8870	8870	8870	0
299	20230926	135600	54354580	8870	8870	8870	8870	23
300	20230926	135500	54150570	8870	8870	8870	8870	90
301	20230926	135400	53352270	8880	8880	8880	8880	0
302	20230926	135300	53352270	8880	8880	8880	8880	0
303	20230926	135200	53352270	8880	8880	8880	8880	0
304	20230926	135100	53352270	8880	8880	8880	8880	60
305	20230926	135000	52819470	8880	8880	8880	8880	5
306	20230926	134900	52775070	8880	8880	8880	8880	0
307	20230926	134800	52775070	8880	8880	8880	8880	0
308	20230926	134700	52775070	8880	8890	8890	8880	110
309	20230926	134600	51798170	8880	8880	8880	8880	34
310	20230926	134500	51496250	8890	8890	8890	8890	0
311	20230926	134400	51496250	8890	8890	8890	8890	0
312	20230926	134300	51496250	8890	8890	8890	8890	0
313	20230926	134200	51496250	8890	8890	8890	8890	0
314	20230926	134100	51496250	8890	8890	8890	8890	0
315	20230926	134000	51496250	8890	8890	8890	8890	10
316	20230926	133900	51407350	8900	8900	8900	8900	0
317	20230926	133800	51407350	8900	8900	8900	8900	0
318	20230926	133700	51407350	8900	8900	8900	8900	0
319	20230926	133600	51407350	8900	8900	8900	8900	0
320	20230926	133500	51407350	8900	8900	8900	8900	0
321	20230926	133400	51407350	8900	8900	8900	8900	0
322	20230926	133300	51407350	8900	8900	8900	8900	10
323	20230926	133200	51318350	8890	8890	8900	8890	20
324	20230926	133100	51140460	8880	8880	8880	8880	0
325	20230926	133000	51140460	8880	8880	8880	8880	5
326	20230926	132900	51096060	8880	8880	8880	8880	0
327	20230926	132800	51096060	8880	8880	8880	8880	0
328	20230926	132700	51096060	8880	8880	8880	8880	0
329	20230926	132600	51096060	8880	8880	8880	8880	46
330	20230926	132500	50687580	8880	8880	8880	8880	131
331	20230926	132400	49524300	8890	8890	8890	8890	7
332	20230926	132300	49462070	8890	8890	8890	8890	0
333	20230926	132200	49462070	8890	8890	8890	8890	200
334	20230926	132100	47684070	8870	8870	8870	8870	0
335	20230926	132000	47684070	8870	8870	8870	8870	6
336	20230926	131900	47630850	8870	8870	8870	8870	7
337	20230926	131800	47568760	8870	8870	8870	8870	0
338	20230926	131700	47568760	8870	8870	8870	8870	0
339	20230926	131600	47568760	8870	8870	8870	8870	0
340	20230926	131500	47568760	8870	8870	8870	8870	0
341	20230926	131400	47568760	8870	8870	8870	8870	0
342	20230926	131300	47568760	8870	8870	8870	8870	47
343	20230926	131200	47151870	8860	8860	8860	8860	0
344	20230926	131100	47151870	8860	8860	8860	8860	0
345	20230926	131000	47151870	8860	8860	8860	8860	5
346	20230926	130900	47107570	8870	8870	8870	8870	0
347	20230926	130800	47107570	8870	8870	8870	8870	138
348	20230926	130700	45883510	8880	8880	8880	8880	0
349	20230926	130600	45883510	8880	8880	8880	8880	1
350	20230926	130500	45874630	8880	8880	8880	8880	1
351	20230926	130400	45865750	8870	8870	8870	8870	0
352	20230926	130300	45865750	8870	8870	8870	8870	0
353	20230926	130200	45865750	8870	8870	8870	8870	0
354	20230926	130100	45865750	8870	8870	8870	8870	0
355	20230926	130000	45865750	8870	8870	8870	8870	6
356	20230926	125900	45812530	8870	8870	8870	8870	0
357	20230926	125800	45812530	8870	8870	8870	8870	0
358	20230926	125700	45812530	8870	8870	8870	8870	0
359	20230926	125600	45812530	8870	8870	8870	8870	0
360	20230926	125500	45812530	8870	8870	8870	8870	4
361	20230926	125400	45777050	8880	8880	8880	8880	5
362	20230926	125300	45732650	8870	8870	8870	8870	0
363	20230926	125200	45732650	8870	8870	8870	8870	0
364	20230926	125100	45732650	8870	8870	8870	8870	0
365	20230926	125000	45732650	8870	8870	8870	8870	5
366	20230926	124900	45688300	8880	8880	8880	8880	1
367	20230926	124800	45679420	8870	8870	8870	8870	0
368	20230926	124700	45679420	8870	8870	8870	8870	0
369	20230926	124600	45679420	8870	8870	8870	8870	0
370	20230926	124500	45679420	8870	8870	8870	8870	7
371	20230926	124400	45617330	8880	8880	8880	8880	0
372	20230926	124300	45617330	8880	8880	8880	8880	0
373	20230926	124200	45617330	8880	8880	8880	8880	0
374	20230926	124100	45617330	8880	8880	8880	8880	7
375	20230926	124000	45555170	8870	8870	8870	8870	6
376	20230926	123900	45501950	8880	8880	8880	8880	0
377	20230926	123800	45501950	8880	8880	8880	8880	0
378	20230926	123700	45501950	8880	8880	8880	8880	71
379	20230926	123600	44871470	8870	8870	8870	8870	0
380	20230926	123500	44871470	8870	8870	8870	8870	0
381	20230926	123400	44871470	8870	8870	8870	8870	0
382	20230926	123300	44871470	8870	8870	8870	8870	0
383	20230926	123200	44871470	8870	8870	8870	8870	0
384	20230926	123100	44871470	8870	8870	8870	8870	0
385	20230926	123000	44871470	8870	8870	8870	8870	5
386	20230926	122900	44827120	8870	8870	8870	8870	47
387	20230926	122800	44410230	8870	8880	8880	8870	134
388	20230926	122700	43221310	8920	8920	8920	8920	0
389	20230926	122600	43221310	8920	8920	8920	8920	0
390	20230926	122500	43221310	8920	8920	8920	8920	0
391	20230926	122400	43221310	8920	8920	8920	8920	43
392	20230926	122300	42837750	8880	8880	8880	8880	0
393	20230926	122200	42837750	8880	8880	8880	8880	0
394	20230926	122100	42837750	8880	8880	8880	8880	0
395	20230926	122000	42837750	8880	8880	8880	8880	6
396	20230926	121900	42784470	8870	8870	8870	8870	0
397	20230926	121800	42784470	8870	8870	8870	8870	0
398	20230926	121700	42784470	8870	8870	8870	8870	0
399	20230926	121600	42784470	8870	8870	8870	8870	0
400	20230926	121500	42784470	8870	8870	8870	8870	0
401	20230926	121400	42784470	8870	8870	8870	8870	0
402	20230926	121300	42784470	8870	8870	8870	8870	0
403	20230926	121200	42784470	8870	8870	8870	8870	0
404	20230926	121100	42784470	8870	8870	8870	8870	0
405	20230926	121000	42784470	8870	8870	8870	8870	5
406	20230926	120900	42740120	8860	8860	8860	8860	0
407	20230926	120800	42740120	8860	8860	8860	8860	0
408	20230926	120700	42740120	8860	8860	8860	8860	0
409	20230926	120600	42740120	8860	8860	8860	8860	0
410	20230926	120500	42740120	8860	8860	8860	8860	0
411	20230926	120400	42740120	8860	8860	8860	8860	0
412	20230926	120300	42740120	8860	8860	8860	8860	0
413	20230926	120200	42740120	8860	8860	8860	8860	0
414	20230926	120100	42740120	8860	8860	8860	8860	0
415	20230926	120000	42740120	8860	8860	8860	8860	6
416	20230926	115900	42686960	8860	8860	8860	8860	0
417	20230926	115800	42686960	8860	8860	8860	8860	0
418	20230926	115700	42686960	8860	8860	8860	8860	0
419	20230926	115600	42686960	8860	8860	8860	8860	0
420	20230926	115500	42686960	8860	8860	8860	8860	0
421	20230926	115400	42686960	8860	8860	8860	8860	0
422	20230926	115300	42686960	8860	8860	8860	8860	0
423	20230926	115200	42686960	8860	8860	8860	8860	0
424	20230926	115100	42686960	8860	8860	8860	8860	0
425	20230926	115000	42686960	8860	8860	8860	8860	5
426	20230926	114900	42642660	8860	8860	8860	8860	0
427	20230926	114800	42642660	8860	8860	8860	8860	0
428	20230926	114700	42642660	8860	8860	8860	8860	11
429	20230926	114600	42545200	8860	8860	8860	8860	0
430	20230926	114500	42545200	8860	8860	8860	8860	0
431	20230926	114400	42545200	8860	8860	8860	8860	0
432	20230926	114300	42545200	8860	8870	8870	8860	19
433	20230926	114200	42376850	8860	8860	8860	8860	0
434	20230926	114100	42376850	8860	8860	8860	8860	83
435	20230926	114000	41641470	8860	8860	8860	8860	6
436	20230926	113900	41588310	8860	8860	8860	8860	0
437	20230926	113800	41588310	8860	8860	8860	8860	0
438	20230926	113700	41588310	8860	8860	8860	8860	0
439	20230926	113600	41588310	8860	8860	8860	8860	0
440	20230926	113500	41588310	8860	8860	8860	8860	4
441	20230926	113400	41552870	8860	8870	8870	8860	9
442	20230926	113300	41473080	8860	8860	8860	8860	0
443	20230926	113200	41473080	8860	8860	8860	8860	0
444	20230926	113100	41473080	8860	8860	8860	8860	0
445	20230926	113000	41473080	8860	8870	8870	8860	5
446	20230926	112900	41428770	8860	8860	8860	8860	0
447	20230926	112800	41428770	8860	8860	8860	8860	0
448	20230926	112700	41428770	8860	8860	8860	8860	0
449	20230926	112600	41428770	8860	8860	8860	8860	0
450	20230926	112500	41428770	8860	8860	8860	8860	7
451	20230926	112400	41366750	8860	8860	8860	8860	0
452	20230926	112300	41366750	8860	8860	8860	8860	0
453	20230926	112200	41366750	8860	8860	8860	8860	0
454	20230926	112100	41366750	8860	8860	8860	8860	0
455	20230926	112000	41366750	8860	8860	8860	8860	6
456	20230926	111900	41313590	8880	8880	8880	8880	0
457	20230926	111800	41313590	8880	8880	8880	8880	0
458	20230926	111700	41313590	8880	8880	8880	8880	0
459	20230926	111600	41313590	8880	8880	8880	8880	0
460	20230926	111500	41313590	8880	8880	8880	8880	0
461	20230926	111400	41313590	8880	8880	8880	8880	0
462	20230926	111300	41313590	8880	8880	8880	8880	0
463	20230926	111200	41313590	8880	8880	8880	8880	0
464	20230926	111100	41313590	8880	8880	8880	8880	0
465	20230926	111000	41313590	8880	8860	8880	8860	22
466	20230926	110900	41118350	8860	8860	8860	8860	0
467	20230926	110800	41118350	8860	8860	8860	8860	0
468	20230926	110700	41118350	8860	8860	8860	8860	1
469	20230926	110600	41109490	8860	8860	8860	8860	0
470	20230926	110500	41109490	8860	8860	8860	8860	0
471	20230926	110400	41109490	8860	8860	8860	8860	0
472	20230926	110300	41109490	8860	8860	8860	8860	16
473	20230926	110200	40967730	8880	8880	8880	8880	75
474	20230926	110100	40301730	8860	8860	8860	8860	0
475	20230926	110000	40301730	8860	8860	8860	8860	6
476	20230926	105900	40248570	8870	8870	8870	8870	0
477	20230926	105800	40248570	8870	8870	8870	8870	0
478	20230926	105700	40248570	8870	8870	8870	8870	0
479	20230926	105600	40248570	8870	8870	8870	8870	100
480	20230926	105500	39361570	8880	8880	8880	8880	0
481	20230926	105400	39361570	8880	8880	8880	8880	89
482	20230926	105300	38571250	8880	8880	8880	8880	0
483	20230926	105200	38571250	8880	8880	8880	8880	0
484	20230926	105100	38571250	8880	8880	8880	8880	0
485	20230926	105000	38571250	8880	8880	8880	8880	6
486	20230926	104900	38517970	8890	8890	8890	8890	1
487	20230926	104800	38509080	8880	8880	8880	8880	733
488	20230926	104700	32000040	8880	8880	8880	8880	0
489	20230926	104600	32000040	8880	8880	8880	8880	300
490	20230926	104500	29336040	8880	8900	8900	8860	349
491	20230926	104400	26236010	8900	8900	8900	8900	0
492	20230926	104300	26236010	8900	8900	8900	8900	131
493	20230926	104200	25070110	8900	8900	8900	8900	0
494	20230926	104100	25070110	8900	8900	8900	8900	29
495	20230926	104000	24812010	8900	8900	8900	8900	6
496	20230926	103900	24758610	8900	8900	8900	8900	0
497	20230926	103800	24758610	8900	8900	8900	8900	0
498	20230926	103700	24758610	8900	8900	8900	8900	0
499	20230926	103600	24758610	8900	8900	8900	8900	0
500	20230926	103500	24758610	8900	8900	8900	8900	0
501	20230926	103400	24758610	8900	8900	8900	8900	0
502	20230926	103300	24758610	8900	8900	8900	8900	0
503	20230926	103200	24758610	8900	8900	8900	8900	200
504	20230926	103100	22978610	8900	8900	8900	8900	0
505	20230926	103000	22978610	8900	8900	8900	8900	133
506	20230926	102900	21794910	8910	8910	8910	8910	0
507	20230926	102800	21794910	8910	8910	8910	8910	0
508	20230926	102700	21794910	8910	8910	8910	8910	0
509	20230926	102600	21794910	8910	8910	8910	8910	232
510	20230926	102500	19727790	8940	8940	8940	8940	0
511	20230926	102400	19727790	8940	8940	8940	8940	1
512	20230926	102300	19718850	8910	8910	8910	8910	200
513	20230926	102200	17936850	8910	8910	8910	8910	0
514	20230926	102100	17936850	8910	8910	8910	8910	0
515	20230926	102000	17936850	8910	8910	8910	8910	7
516	20230926	101900	17874480	8910	8910	8910	8910	0
517	20230926	101800	17874480	8910	8910	8910	8910	0
518	20230926	101700	17874480	8910	8910	8910	8910	0
519	20230926	101600	17874480	8910	8910	8910	8910	0
520	20230926	101500	17874480	8910	8920	8920	8910	114
521	20230926	101400	16857870	8920	8920	8920	8920	0
522	20230926	101300	16857870	8920	8920	8920	8920	0
523	20230926	101200	16857870	8920	8920	8920	8920	0
524	20230926	101100	16857870	8920	8920	8920	8920	0
525	20230926	101000	16857870	8920	8920	8920	8920	6
526	20230926	100900	16804350	8920	8920	8920	8920	0
527	20230926	100800	16804350	8920	8920	8920	8920	0
528	20230926	100700	16804350	8920	8920	8920	8920	0
529	20230926	100600	16804350	8920	8920	8920	8920	0
530	20230926	100500	16804350	8920	8920	8920	8920	7
531	20230926	100400	16741910	8910	8910	8910	8910	0
532	20230926	100300	16741910	8910	8910	8910	8910	0
533	20230926	100200	16741910	8910	8910	8910	8910	0
534	20230926	100100	16741910	8910	8910	8910	8910	0
535	20230926	100000	16741910	8910	8910	8910	8910	7
536	20230926	095900	16679540	8920	8920	8920	8920	0
537	20230926	095800	16679540	8920	8920	8920	8920	0
538	20230926	095700	16679540	8920	8920	8920	8920	0
539	20230926	095600	16679540	8920	8920	8920	8920	0
540	20230926	095500	16679540	8920	8920	8920	8920	0
541	20230926	095400	16679540	8920	8920	8920	8920	0
542	20230926	095300	16679540	8920	8920	8920	8920	0
543	20230926	095200	16679540	8920	8920	8920	8920	10
544	20230926	095100	16590340	8920	8920	8920	8920	0
545	20230926	095000	16590340	8920	8920	8920	8920	101
546	20230926	094900	15689420	8920	8920	8920	8920	104
547	20230926	094800	14761740	8930	8930	8930	8930	0
548	20230926	094700	14761740	8930	8930	8930	8930	0
549	20230926	094600	14761740	8930	8930	8930	8930	0
550	20230926	094500	14761740	8930	8930	8930	8930	0
551	20230926	094400	14761740	8930	8930	8930	8930	10
552	20230926	094300	14672440	8920	8920	8920	8920	0
553	20230926	094200	14672440	8920	8920	8920	8920	0
554	20230926	094100	14672440	8920	8920	8920	8920	0
555	20230926	094000	14672440	8920	8920	8920	8920	7
556	20230926	093900	14610000	8920	8920	8920	8920	115
557	20230926	093800	13584200	8920	8920	8920	8920	0
558	20230926	093700	13584200	8920	8930	8930	8920	22
559	20230926	093600	13387860	8920	8920	8920	8920	101
560	20230926	093500	12486940	8930	8930	8930	8930	0
561	20230926	093400	12486940	8930	8930	8930	8930	0
562	20230926	093300	12486940	8930	8930	8930	8930	0
563	20230926	093200	12486940	8930	8930	8930	8930	0
564	20230926	093100	12486940	8930	8930	8930	8930	0
565	20230926	093000	12486940	8930	8930	8930	8930	6
566	20230926	092900	12433360	8930	8930	8930	8930	0
567	20230926	092800	12433360	8930	8930	8930	8930	0
568	20230926	092700	12433360	8930	8930	8930	8930	0
569	20230926	092600	12433360	8930	8930	8930	8930	0
570	20230926	092500	12433360	8930	8930	8930	8930	0
571	20230926	092400	12433360	8930	8930	8930	8930	0
572	20230926	092300	12433360	8930	8930	8930	8930	4
573	20230926	092200	12397640	8920	8920	8920	8920	0
574	20230926	092100	12397640	8920	8920	8920	8920	0
575	20230926	092000	12397640	8920	8910	8920	8910	615
576	20230926	091900	6911910	8920	8920	8920	8920	0
577	20230926	091800	6911910	8920	8920	8920	8920	38
578	20230926	091700	6572950	8920	8920	8920	8920	0
579	20230926	091600	6572950	8920	8920	8920	8920	232
580	20230926	091500	4503510	8930	8930	8930	8930	0
581	20230926	091400	4503510	8930	8930	8930	8930	40
582	20230926	091300	4146310	8930	8930	8930	8930	52
583	20230926	091200	3681950	8930	8930	8930	8930	3
584	20230926	091100	3655160	8930	8930	8930	8930	27
585	20230926	091000	3414050	8930	8930	8930	8930	1
586	20230926	090900	3405120	8930	8940	8940	8930	169
587	20230926	090800	1895280	8940	8940	8940	8940	1
588	20230926	090700	1886340	8940	8940	8940	8940	1
589	20230926	090600	1877400	8940	8940	8940	8940	1
590	20230926	090500	1868460	8940	8940	8940	8940	1
591	20230926	090400	1859520	8940	8940	8940	8940	0
592	20230926	090300	1859520	8940	8940	8940	8940	1
593	20230926	090200	1850580	8940	8940	8940	8940	1
594	20230926	090100	1841640	8940	8940	8940	8940	11
595	20230926	090000	1743300	8940	8940	8940	8940	195