KissMeData/001070/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	183200	119365160	9730	9730	9730	9730	59
3	20230927	183100	119365160	9730	9730	9730	9730	0
4	20230927	183000	119365160	9730	9730	9730	9730	0
5	20230927	182900	119365160	9730	9730	9730	9730	0
6	20230927	182800	119365160	9730	9730	9730	9730	0
7	20230927	182700	119365160	9730	9730	9730	9730	0
8	20230927	182600	119365160	9730	9730	9730	9730	0
9	20230927	182500	119365160	9730	9730	9730	9730	0
10	20230927	182400	119365160	9730	9730	9730	9730	0
11	20230927	182300	119365160	9730	9730	9730	9730	0
12	20230927	182200	119365160	9730	9730	9730	9730	0
13	20230927	182100	119365160	9730	9730	9730	9730	0
14	20230927	182000	119365160	9730	9730	9730	9730	0
15	20230927	181900	119365160	9730	9730	9730	9730	0
16	20230927	181800	119365160	9730	9730	9730	9730	0
17	20230927	181700	119365160	9730	9730	9730	9730	0
18	20230927	181600	119365160	9730	9730	9730	9730	0
19	20230927	181500	119365160	9730	9730	9730	9730	0
20	20230927	181400	119365160	9730	9730	9730	9730	0
21	20230927	181300	119365160	9730	9730	9730	9730	0
22	20230927	181200	119365160	9730	9730	9730	9730	0
23	20230927	181100	119365160	9730	9730	9730	9730	0
24	20230927	181000	119365160	9730	9730	9730	9730	0
25	20230927	180900	119365160	9730	9730	9730	9730	0
26	20230927	180800	119365160	9730	9730	9730	9730	0
27	20230927	180700	119365160	9730	9730	9730	9730	0
28	20230927	180600	119365160	9730	9730	9730	9730	0
29	20230927	180500	119365160	9730	9730	9730	9730	0
30	20230927	180400	119365160	9730	9730	9730	9730	0
31	20230927	180300	119365160	9730	9730	9730	9730	0
32	20230927	180200	119365160	9730	9730	9730	9730	59
33	20230927	180100	119365160	9730	9730	9730	9730	0
34	20230927	180000	119365160	9730	9730	9730	9730	0
35	20230927	175900	119365160	9730	9730	9730	9730	0
36	20230927	175800	119365160	9730	9730	9730	9730	0
37	20230927	175700	119365160	9730	9730	9730	9730	0
38	20230927	175600	119365160	9730	9730	9730	9730	0
39	20230927	175500	119365160	9730	9730	9730	9730	0
40	20230927	175400	119365160	9730	9730	9730	9730	0
41	20230927	175300	119365160	9730	9730	9730	9730	0
42	20230927	175200	119365160	9730	9730	9730	9730	0
43	20230927	175100	119365160	9730	9730	9730	9730	0
44	20230927	175000	119365160	9730	9730	9730	9730	0
45	20230927	174900	119365160	9730	9730	9730	9730	0
46	20230927	174800	119365160	9730	9730	9730	9730	0
47	20230927	174700	119365160	9730	9730	9730	9730	0
48	20230927	174600	119365160	9730	9730	9730	9730	0
49	20230927	174500	119365160	9730	9730	9730	9730	0
50	20230927	174400	119365160	9730	9730	9730	9730	0
51	20230927	174300	119365160	9730	9730	9730	9730	0
52	20230927	174200	119365160	9730	9730	9730	9730	0
53	20230927	174100	119365160	9730	9730	9730	9730	0
54	20230927	174000	119365160	9730	9730	9730	9730	0
55	20230927	173900	119365160	9730	9730	9730	9730	0
56	20230927	173800	119365160	9730	9730	9730	9730	0
57	20230927	173700	119365160	9730	9730	9730	9730	0
58	20230927	173600	119365160	9730	9730	9730	9730	0
59	20230927	173500	119365160	9730	9730	9730	9730	0
60	20230927	173400	119365160	9730	9730	9730	9730	0
61	20230927	173300	119365160	9730	9730	9730	9730	0
62	20230927	173200	119365160	9730	9730	9730	9730	59
63	20230927	173100	119365160	9730	9730	9730	9730	0
64	20230927	173000	119365160	9730	9730	9730	9730	0
65	20230927	172900	119365160	9730	9730	9730	9730	0
66	20230927	172800	119365160	9730	9730	9730	9730	0
67	20230927	172700	119365160	9730	9730	9730	9730	0
68	20230927	172600	119365160	9730	9730	9730	9730	0
69	20230927	172500	119365160	9730	9730	9730	9730	0
70	20230927	172400	119365160	9730	9730	9730	9730	0
71	20230927	172300	119365160	9730	9730	9730	9730	0
72	20230927	172200	119365160	9730	9730	9730	9730	0
73	20230927	172100	119365160	9730	9730	9730	9730	0
74	20230927	172000	119365160	9730	9730	9730	9730	0
75	20230927	171900	119365160	9730	9730	9730	9730	0
76	20230927	171800	119365160	9730	9730	9730	9730	0
77	20230927	171700	119365160	9730	9730	9730	9730	0
78	20230927	171600	119365160	9730	9730	9730	9730	0
79	20230927	171500	119365160	9730	9730	9730	9730	0
80	20230927	171400	119365160	9730	9730	9730	9730	0
81	20230927	171300	119365160	9730	9730	9730	9730	0
82	20230927	171200	119365160	9730	9730	9730	9730	0
83	20230927	171100	119365160	9730	9730	9730	9730	0
84	20230927	171000	119365160	9730	9730	9730	9730	0
85	20230927	170900	119365160	9730	9730	9730	9730	0
86	20230927	170800	119365160	9730	9730	9730	9730	0
87	20230927	170700	119365160	9730	9730	9730	9730	0
88	20230927	170600	119365160	9730	9730	9730	9730	0
89	20230927	170500	119365160	9730	9730	9730	9730	0
90	20230927	170400	119365160	9730	9730	9730	9730	0
91	20230927	170300	119365160	9730	9730	9730	9730	0
92	20230927	170200	119365160	9730	9730	9730	9730	59
93	20230927	170100	119365160	9730	9730	9730	9730	0
94	20230927	170000	119365160	9730	9730	9730	9730	0
95	20230927	165900	119365160	9730	9730	9730	9730	0
96	20230927	165800	119365160	9730	9730	9730	9730	0
97	20230927	165700	119365160	9730	9730	9730	9730	0
98	20230927	165600	119365160	9730	9730	9730	9730	0
99	20230927	165500	119365160	9730	9730	9730	9730	0
100	20230927	165400	119365160	9730	9730	9730	9730	0
101	20230927	165300	119365160	9730	9730	9730	9730	0
102	20230927	165200	119365160	9730	9730	9730	9730	0
103	20230927	165100	119365160	9730	9730	9730	9730	0
104	20230927	165000	119365160	9730	9730	9730	9730	0
105	20230927	164900	119365160	9730	9730	9730	9730	0
106	20230927	164800	119365160	9730	9730	9730	9730	0
107	20230927	164700	119365160	9730	9730	9730	9730	0
108	20230927	164600	119365160	9730	9730	9730	9730	0
109	20230927	164500	119365160	9730	9730	9730	9730	0
110	20230927	164400	119365160	9730	9730	9730	9730	0
111	20230927	164300	119365160	9730	9730	9730	9730	0
112	20230927	164200	119365160	9730	9730	9730	9730	0
113	20230927	164100	119365160	9730	9730	9730	9730	0
114	20230927	164000	119365160	9730	9730	9730	9730	0
115	20230927	163900	119365160	9730	9730	9730	9730	0
116	20230927	163800	119365160	9730	9730	9730	9730	0
117	20230927	163700	119365160	9730	9730	9730	9730	0
118	20230927	163600	119365160	9730	9730	9730	9730	0
119	20230927	163500	119365160	9730	9730	9730	9730	0
120	20230927	163400	119365160	9730	9730	9730	9730	0
121	20230927	163300	119365160	9730	9730	9730	9730	0
122	20230927	163200	119365160	9730	9730	9730	9730	59
123	20230927	163100	119365160	9730	9730	9730	9730	0
124	20230927	163000	119365160	9730	9730	9730	9730	0
125	20230927	162900	119365160	9730	9730	9730	9730	0
126	20230927	162800	119365160	9730	9730	9730	9730	0
127	20230927	162700	119365160	9730	9730	9730	9730	0
128	20230927	162600	119365160	9730	9730	9730	9730	0
129	20230927	162500	119365160	9730	9730	9730	9730	0
130	20230927	162400	119365160	9730	9730	9730	9730	0
131	20230927	162300	119365160	9730	9730	9730	9730	0
132	20230927	162200	119365160	9730	9730	9730	9730	0
133	20230927	162100	119365160	9730	9730	9730	9730	0
134	20230927	162000	119365160	9730	9730	9730	9730	0
135	20230927	161900	119365160	9730	9730	9730	9730	0
136	20230927	161800	119365160	9730	9730	9730	9730	0
137	20230927	161700	119365160	9730	9730	9730	9730	0
138	20230927	161600	119365160	9730	9730	9730	9730	0
139	20230927	161500	119365160	9730	9730	9730	9730	0
140	20230927	161400	119365160	9730	9730	9730	9730	0
141	20230927	161300	119365160	9730	9730	9730	9730	0
142	20230927	161200	119365160	9730	9730	9730	9730	0
143	20230927	161100	119365160	9730	9730	9730	9730	0
144	20230927	161000	119365160	9730	9730	9730	9730	0
145	20230927	160900	119365160	9730	9730	9730	9730	0
146	20230927	160800	119365160	9730	9730	9730	9730	0
147	20230927	160700	119365160	9730	9730	9730	9730	0
148	20230927	160600	119365160	9730	9730	9730	9730	0
149	20230927	160500	119365160	9730	9730	9730	9730	0
150	20230927	160400	119365160	9730	9730	9730	9730	0
151	20230927	160300	119365160	9730	9730	9730	9730	0
152	20230927	160200	119365160	9730	9730	9730	9730	59
153	20230927	160100	119365160	9730	9730	9730	9730	0
154	20230927	160000	119365160	9730	9730	9730	9730	0
155	20230927	155900	119365160	9730	9730	9730	9730	0
156	20230927	155800	119365160	9730	9730	9730	9730	0
157	20230927	155700	119365160	9730	9730	9730	9730	0
158	20230927	155600	119365160	9730	9730	9730	9730	0
159	20230927	155500	119365160	9730	9730	9730	9730	0
160	20230927	155400	119365160	9730	9730	9730	9730	0
161	20230927	155300	119365160	9730	9730	9730	9730	0
162	20230927	155200	119365160	9730	9730	9730	9730	0
163	20230927	155100	119365160	9730	9730	9730	9730	0
164	20230927	155000	119365160	9730	9730	9730	9730	0
165	20230927	154900	119365160	9730	9730	9730	9730	0
166	20230927	154800	119365160	9730	9730	9730	9730	0
167	20230927	154700	119365160	9730	9730	9730	9730	0
168	20230927	154600	119365160	9730	9730	9730	9730	0
169	20230927	154500	119365160	9730	9730	9730	9730	0
170	20230927	154400	119365160	9730	9730	9730	9730	0
171	20230927	154300	119365160	9730	9730	9730	9730	0
172	20230927	154200	119365160	9730	9730	9730	9730	0
173	20230927	154100	119365160	9730	9730	9730	9730	0
174	20230927	154000	119365160	9730	9730	9730	9730	0
175	20230927	153900	119365160	9730	9730	9730	9730	0
176	20230927	153800	119365160	9730	9730	9730	9730	0
177	20230927	153700	119365160	9730	9730	9730	9730	0
178	20230927	153600	119365160	9730	9730	9730	9730	0
179	20230927	153500	119365160	9730	9730	9730	9730	0
180	20230927	153400	119365160	9730	9730	9730	9730	0
181	20230927	153300	119365160	9730	9730	9730	9730	0
182	20230927	153200	119365160	9730	9730	9730	9730	59
183	20230927	153100	119365160	9730	9730	9730	9730	0
184	20230927	153000	119365160	9730	9730	9730	9730	59
185	20230927	152900	118791090	9730	9730	9730	9730	0
186	20230927	152800	118791090	9730	9730	9730	9730	0
187	20230927	152700	118791090	9730	9730	9730	9730	0
188	20230927	152600	118791090	9730	9730	9730	9730	0
189	20230927	152500	118791090	9730	9730	9730	9730	0
190	20230927	152400	118791090	9730	9730	9730	9730	0
191	20230927	152300	118791090	9730	9730	9730	9730	0
192	20230927	152200	118791090	9730	9730	9730	9730	0
193	20230927	152100	118791090	9730	9730	9730	9730	0
194	20230927	152000	118791090	9730	9730	9730	9730	0
195	20230927	151900	118791090	9730	9720	9730	9720	55
196	20230927	151800	118256390	9700	9700	9700	9700	0
197	20230927	151700	118256390	9700	9700	9700	9700	220
198	20230927	151600	116122390	9720	9720	9720	9720	10
199	20230927	151500	116025190	9720	9720	9720	9720	0
200	20230927	151400	116025190	9720	9720	9720	9720	0
201	20230927	151300	116025190	9720	9720	9720	9720	0
202	20230927	151200	116025190	9720	9720	9720	9720	0
203	20230927	151100	116025190	9720	9720	9720	9720	0
204	20230927	151000	116025190	9720	9720	9720	9720	0
205	20230927	150900	116025190	9720	9720	9720	9720	0
206	20230927	150800	116025190	9720	9720	9720	9720	1
207	20230927	150700	116015470	9710	9710	9710	9710	0
208	20230927	150600	116015470	9710	9710	9710	9710	0
209	20230927	150500	116015470	9710	9710	9710	9710	0
210	20230927	150400	116015470	9710	9710	9710	9710	0
211	20230927	150300	116015470	9710	9710	9710	9710	0
212	20230927	150200	116015470	9710	9710	9710	9710	0
213	20230927	150100	116015470	9710	9710	9710	9710	0
214	20230927	150000	116015470	9710	9710	9710	9710	13
215	20230927	145900	115889240	9710	9710	9710	9710	0
216	20230927	145800	115889240	9710	9710	9710	9710	0
217	20230927	145700	115889240	9710	9710	9710	9710	0
218	20230927	145600	115889240	9710	9710	9710	9710	0
219	20230927	145500	115889240	9710	9710	9710	9710	6
220	20230927	145400	115830980	9710	9710	9710	9710	0
221	20230927	145300	115830980	9710	9710	9710	9710	0
222	20230927	145200	115830980	9710	9710	9710	9710	0
223	20230927	145100	115830980	9710	9710	9710	9710	0
224	20230927	145000	115830980	9710	9710	9710	9710	2
225	20230927	144900	115811560	9710	9710	9710	9710	0
226	20230927	144800	115811560	9710	9710	9710	9710	2
227	20230927	144700	115792140	9700	9700	9700	9700	913
228	20230927	144600	106936040	9700	9700	9700	9700	0
229	20230927	144500	106936040	9700	9690	9700	9690	2966
230	20230927	144400	78165950	9660	9660	9660	9660	0
231	20230927	144300	78165950	9660	9660	9660	9660	0
232	20230927	144200	78165950	9660	9660	9660	9660	0
233	20230927	144100	78165950	9660	9660	9660	9660	0
234	20230927	144000	78165950	9660	9660	9660	9660	0
235	20230927	143900	78165950	9660	9660	9660	9660	0
236	20230927	143800	78165950	9660	9660	9660	9660	0
237	20230927	143700	78165950	9660	9670	9670	9660	100
238	20230927	143600	77199620	9700	9700	9700	9700	1045
239	20230927	143500	67063120	9700	9700	9700	9700	0
240	20230927	143400	67063120	9700	9700	9700	9700	0
241	20230927	143300	67063120	9700	9700	9700	9700	0
242	20230927	143200	67063120	9700	9700	9700	9700	0
243	20230927	143100	67063120	9700	9700	9700	9700	0
244	20230927	143000	67063120	9700	9700	9700	9700	0
245	20230927	142900	67063120	9700	9700	9700	9700	0
246	20230927	142800	67063120	9700	9700	9700	9700	0
247	20230927	142700	67063120	9700	9700	9700	9700	0
248	20230927	142600	67063120	9700	9700	9700	9700	0
249	20230927	142500	67063120	9700	9700	9700	9700	0
250	20230927	142400	67063120	9700	9700	9700	9700	0
251	20230927	142300	67063120	9700	9700	9700	9700	0
252	20230927	142200	67063120	9700	9700	9700	9700	0
253	20230927	142100	67063120	9700	9700	9700	9700	0
254	20230927	142000	67063120	9700	9700	9700	9700	1
255	20230927	141900	67053420	9720	9720	9720	9720	1
256	20230927	141800	67043700	9710	9710	9710	9710	8
257	20230927	141700	66966020	9720	9720	9720	9720	0
258	20230927	141600	66966020	9720	9720	9720	9720	0
259	20230927	141500	66966020	9720	9720	9720	9720	0
260	20230927	141400	66966020	9720	9720	9720	9720	0
261	20230927	141300	66966020	9720	9720	9720	9720	0
262	20230927	141200	66966020	9720	9720	9720	9720	0
263	20230927	141100	66966020	9720	9710	9720	9710	123
264	20230927	141000	65771400	9700	9700	9700	9700	20
265	20230927	140900	65577400	9700	9700	9700	9700	41
266	20230927	140800	65179700	9710	9710	9710	9710	0
267	20230927	140700	65179700	9710	9710	9710	9710	0
268	20230927	140600	65179700	9710	9710	9710	9710	0
269	20230927	140500	65179700	9710	9710	9710	9710	5
270	20230927	140400	65131150	9710	9710	9710	9710	20
271	20230927	140300	64936950	9710	9710	9710	9710	0
272	20230927	140200	64936950	9710	9710	9710	9710	30
273	20230927	140100	64645650	9710	9710	9710	9710	0
274	20230927	140000	64645650	9710	9710	9710	9710	0
275	20230927	135900	64645650	9710	9710	9710	9710	3
276	20230927	135800	64616520	9700	9700	9700	9700	150
277	20230927	135700	63161520	9700	9680	9700	9680	191
278	20230927	135600	61310600	9680	9680	9680	9680	0
279	20230927	135500	61310600	9680	9680	9680	9680	0
280	20230927	135400	61310600	9680	9680	9680	9680	0
281	20230927	135300	61310600	9680	9680	9680	9680	0
282	20230927	135200	61310600	9680	9680	9680	9680	0
283	20230927	135100	61310600	9680	9680	9680	9680	0
284	20230927	135000	61310600	9680	9680	9680	9680	0
285	20230927	134900	61310600	9680	9680	9680	9680	0
286	20230927	134800	61310600	9680	9680	9680	9680	0
287	20230927	134700	61310600	9680	9680	9680	9680	0
288	20230927	134600	61310600	9680	9680	9680	9680	0
289	20230927	134500	61310600	9680	9680	9680	9680	0
290	20230927	134400	61310600	9680	9680	9680	9680	0
291	20230927	134300	61310600	9680	9680	9680	9680	0
292	20230927	134200	61310600	9680	9680	9680	9680	0
293	20230927	134100	61310600	9680	9680	9680	9680	0
294	20230927	134000	61310600	9680	9680	9680	9680	0
295	20230927	133900	61310600	9680	9680	9680	9680	0
296	20230927	133800	61310600	9680	9680	9680	9680	0
297	20230927	133700	61310600	9680	9680	9680	9680	0
298	20230927	133600	61310600	9680	9680	9680	9680	0
299	20230927	133500	61310600	9680	9680	9680	9680	0
300	20230927	133400	61310600	9680	9680	9680	9680	0
301	20230927	133300	61310600	9680	9680	9680	9680	0
302	20230927	133200	61310600	9680	9680	9680	9680	0
303	20230927	133100	61310600	9680	9680	9680	9680	0
304	20230927	133000	61310600	9680	9680	9680	9680	0
305	20230927	132900	61310600	9680	9680	9680	9680	0
306	20230927	132800	61310600	9680	9680	9680	9680	0
307	20230927	132700	61310600	9680	9680	9680	9680	13
308	20230927	132600	61184760	9680	9680	9680	9680	0
309	20230927	132500	61184760	9680	9680	9680	9680	0
310	20230927	132400	61184760	9680	9680	9680	9680	0
311	20230927	132300	61184760	9680	9680	9680	9680	0
312	20230927	132200	61184760	9680	9680	9680	9680	0
313	20230927	132100	61184760	9680	9680	9680	9680	0
314	20230927	132000	61184760	9680	9680	9680	9680	0
315	20230927	131900	61184760	9680	9680	9680	9680	0
316	20230927	131800	61184760	9680	9680	9680	9680	0
317	20230927	131700	61184760	9680	9680	9680	9680	0
318	20230927	131600	61184760	9680	9680	9680	9680	0
319	20230927	131500	61184760	9680	9680	9680	9680	0
320	20230927	131400	61184760	9680	9680	9680	9680	108
321	20230927	131300	60139320	9670	9670	9670	9670	0
322	20230927	131200	60139320	9670	9670	9670	9670	77
323	20230927	131100	59394730	9670	9670	9670	9670	0
324	20230927	131000	59394730	9670	9670	9670	9670	0
325	20230927	130900	59394730	9670	9670	9670	9670	0
326	20230927	130800	59394730	9670	9670	9670	9670	0
327	20230927	130700	59394730	9670	9670	9670	9670	0
328	20230927	130600	59394730	9670	9670	9670	9670	1
329	20230927	130500	59385060	9660	9660	9660	9660	0
330	20230927	130400	59385060	9660	9660	9660	9660	50
331	20230927	130300	58902060	9660	9660	9660	9660	0
332	20230927	130200	58902060	9660	9660	9660	9660	21
333	20230927	130100	58699200	9670	9670	9670	9670	0
334	20230927	130000	58699200	9670	9670	9670	9670	0
335	20230927	125900	58699200	9670	9670	9670	9670	0
336	20230927	125800	58699200	9670	9670	9670	9670	1
337	20230927	125700	58689530	9670	9670	9670	9670	0
338	20230927	125600	58689530	9670	9670	9670	9670	0
339	20230927	125500	58689530	9670	9670	9670	9670	0
340	20230927	125400	58689530	9670	9670	9670	9670	1
341	20230927	125300	58679860	9650	9650	9650	9650	0
342	20230927	125200	58679860	9650	9650	9650	9650	0
343	20230927	125100	58679860	9650	9650	9650	9650	0
344	20230927	125000	58679860	9650	9650	9650	9650	0
345	20230927	124900	58679860	9650	9650	9650	9650	500
346	20230927	124800	53854860	9660	9660	9660	9660	0
347	20230927	124700	53854860	9660	9660	9660	9660	0
348	20230927	124600	53854860	9660	9660	9660	9660	0
349	20230927	124500	53854860	9660	9660	9660	9660	0
350	20230927	124400	53854860	9660	9660	9660	9660	0
351	20230927	124300	53854860	9660	9660	9660	9660	0
352	20230927	124200	53854860	9660	9660	9660	9660	0
353	20230927	124100	53854860	9660	9660	9660	9660	0
354	20230927	124000	53854860	9660	9660	9660	9660	0
355	20230927	123900	53854860	9660	9660	9660	9660	0
356	20230927	123800	53854860	9660	9660	9660	9660	0
357	20230927	123700	53854860	9660	9660	9660	9660	0
358	20230927	123600	53854860	9660	9660	9660	9660	0
359	20230927	123500	53854860	9660	9660	9660	9660	0
360	20230927	123400	53854860	9660	9660	9660	9660	0
361	20230927	123300	53854860	9660	9660	9660	9660	0
362	20230927	123200	53854860	9660	9660	9660	9660	0
363	20230927	123100	53854860	9660	9660	9660	9660	0
364	20230927	123000	53854860	9660	9660	9660	9660	0
365	20230927	122900	53854860	9660	9660	9660	9660	0
366	20230927	122800	53854860	9660	9660	9660	9660	0
367	20230927	122700	53854860	9660	9660	9660	9660	0
368	20230927	122600	53854860	9660	9660	9660	9660	0
369	20230927	122500	53854860	9660	9660	9660	9660	0
370	20230927	122400	53854860	9660	9660	9660	9660	0
371	20230927	122300	53854860	9660	9660	9660	9660	0
372	20230927	122200	53854860	9660	9660	9660	9660	0
373	20230927	122100	53854860	9660	9660	9660	9660	0
374	20230927	122000	53854860	9660	9660	9660	9660	0
375	20230927	121900	53854860	9660	9660	9660	9660	0
376	20230927	121800	53854860	9660	9660	9660	9660	0
377	20230927	121700	53854860	9660	9650	9660	9650	70
378	20230927	121600	53179310	9650	9650	9650	9650	0
379	20230927	121500	53179310	9650	9650	9650	9650	0
380	20230927	121400	53179310	9650	9650	9650	9650	0
381	20230927	121300	53179310	9650	9650	9650	9650	0
382	20230927	121200	53179310	9650	9640	9650	9640	56
383	20230927	121100	52639460	9650	9650	9650	9650	0
384	20230927	121000	52639460	9650	9650	9650	9650	0
385	20230927	120900	52639460	9650	9650	9650	9650	0
386	20230927	120800	52639460	9650	9650	9650	9650	4
387	20230927	120700	52600860	9650	9650	9650	9650	1585
388	20230927	120600	37305610	9670	9670	9670	9670	0
389	20230927	120500	37305610	9670	9670	9670	9670	0
390	20230927	120400	37305610	9670	9670	9670	9670	0
391	20230927	120300	37305610	9670	9670	9670	9670	0
392	20230927	120200	37305610	9670	9670	9670	9670	65
393	20230927	120100	36677060	9670	9670	9670	9670	0
394	20230927	120000	36677060	9670	9670	9670	9670	0
395	20230927	115900	36677060	9670	9670	9670	9670	0
396	20230927	115800	36677060	9670	9670	9670	9670	1
397	20230927	115700	36667390	9660	9660	9660	9660	0
398	20230927	115600	36667390	9660	9660	9660	9660	0
399	20230927	115500	36667390	9660	9660	9660	9660	0
400	20230927	115400	36667390	9660	9660	9660	9660	0
401	20230927	115300	36667390	9660	9660	9660	9660	1
402	20230927	115200	36657730	9660	9660	9660	9660	0
403	20230927	115100	36657730	9660	9660	9660	9660	0
404	20230927	115000	36657730	9660	9660	9660	9660	0
405	20230927	114900	36657730	9660	9660	9660	9660	0
406	20230927	114800	36657730	9660	9660	9660	9660	0
407	20230927	114700	36657730	9660	9660	9660	9660	0
408	20230927	114600	36657730	9660	9660	9660	9660	6
409	20230927	114500	36599770	9660	9660	9660	9660	0
410	20230927	114400	36599770	9660	9660	9660	9660	0
411	20230927	114300	36599770	9660	9660	9660	9660	0
412	20230927	114200	36599770	9660	9660	9660	9660	1
413	20230927	114100	36590110	9680	9680	9680	9680	0
414	20230927	114000	36590110	9680	9680	9680	9680	0
415	20230927	113900	36590110	9680	9680	9680	9680	0
416	20230927	113800	36590110	9680	9680	9680	9680	0
417	20230927	113700	36590110	9680	9680	9680	9680	1
418	20230927	113600	36580430	9660	9660	9660	9660	0
419	20230927	113500	36580430	9660	9660	9660	9660	0
420	20230927	113400	36580430	9660	9660	9660	9660	0
421	20230927	113300	36580430	9660	9660	9660	9660	0
422	20230927	113200	36580430	9660	9660	9660	9660	0
423	20230927	113100	36580430	9660	9660	9660	9660	0
424	20230927	113000	36580430	9660	9660	9660	9660	0
425	20230927	112900	36580430	9660	9660	9660	9660	0
426	20230927	112800	36580430	9660	9660	9660	9660	0
427	20230927	112700	36580430	9660	9660	9660	9660	0
428	20230927	112600	36580430	9660	9660	9660	9660	0
429	20230927	112500	36580430	9660	9660	9660	9660	0
430	20230927	112400	36580430	9660	9660	9660	9660	0
431	20230927	112300	36580430	9660	9660	9660	9660	0
432	20230927	112200	36580430	9660	9660	9660	9660	0
433	20230927	112100	36580430	9660	9660	9660	9660	0
434	20230927	112000	36580430	9660	9660	9660	9660	0
435	20230927	111900	36580430	9660	9660	9660	9660	0
436	20230927	111800	36580430	9660	9660	9660	9660	0
437	20230927	111700	36580430	9660	9660	9660	9660	0
438	20230927	111600	36580430	9660	9660	9660	9660	0
439	20230927	111500	36580430	9660	9660	9660	9660	0
440	20230927	111400	36580430	9660	9660	9660	9660	0
441	20230927	111300	36580430	9660	9660	9660	9660	0
442	20230927	111200	36580430	9660	9660	9660	9660	0
443	20230927	111100	36580430	9660	9660	9660	9660	0
444	20230927	111000	36580430	9660	9660	9660	9660	100
445	20230927	110900	35614430	9670	9670	9670	9670	0
446	20230927	110800	35614430	9670	9670	9670	9670	0
447	20230927	110700	35614430	9670	9670	9670	9670	0
448	20230927	110600	35614430	9670	9670	9670	9670	21
449	20230927	110500	35411360	9680	9680	9680	9680	0
450	20230927	110400	35411360	9680	9680	9680	9680	0
451	20230927	110300	35411360	9680	9680	9680	9680	0
452	20230927	110200	35411360	9680	9680	9680	9680	0
453	20230927	110100	35411360	9680	9670	9680	9670	81
454	20230927	110000	34628080	9660	9660	9660	9650	196
455	20230927	105900	32736220	9660	9660	9660	9660	0
456	20230927	105800	32736220	9660	9660	9660	9660	0
457	20230927	105700	32736220	9660	9660	9660	9660	2
458	20230927	105600	32716900	9650	9650	9650	9650	0
459	20230927	105500	32716900	9650	9660	9660	9650	155
460	20230927	105400	31221140	9650	9650	9650	9650	0
461	20230927	105300	31221140	9650	9650	9650	9650	50
462	20230927	105200	30738640	9650	9650	9650	9650	20
463	20230927	105100	30545640	9660	9660	9660	9660	0
464	20230927	105000	30545640	9660	9660	9660	9660	0
465	20230927	104900	30545640	9660	9660	9660	9660	0
466	20230927	104800	30545640	9660	9660	9660	9660	0
467	20230927	104700	30545640	9660	9660	9660	9660	0
468	20230927	104600	30545640	9660	9660	9660	9660	0
469	20230927	104500	30545640	9660	9660	9660	9660	0
470	20230927	104400	30545640	9660	9660	9660	9660	0
471	20230927	104300	30545640	9660	9660	9660	9660	0
472	20230927	104200	30545640	9660	9660	9660	9660	0
473	20230927	104100	30545640	9660	9660	9660	9660	0
474	20230927	104000	30545640	9660	9660	9660	9660	0
475	20230927	103900	30545640	9660	9660	9660	9660	0
476	20230927	103800	30545640	9660	9660	9660	9660	0
477	20230927	103700	30545640	9660	9660	9660	9660	1
478	20230927	103600	30535980	9650	9650	9650	9650	0
479	20230927	103500	30535980	9650	9650	9650	9650	100
480	20230927	103400	29570980	9650	9650	9650	9650	0
481	20230927	103300	29570980	9650	9650	9650	9650	0
482	20230927	103200	29570980	9650	9650	9650	9650	9
483	20230927	103100	29484130	9650	9650	9650	9650	0
484	20230927	103000	29484130	9650	9650	9650	9650	1
485	20230927	102900	29474480	9660	9660	9660	9660	0
486	20230927	102800	29474480	9660	9660	9660	9660	0
487	20230927	102700	29474480	9660	9660	9660	9660	0
488	20230927	102600	29474480	9660	9660	9660	9660	0
489	20230927	102500	29474480	9660	9660	9660	9660	0
490	20230927	102400	29474480	9660	9660	9660	9660	0
491	20230927	102300	29474480	9660	9660	9660	9660	1
492	20230927	102200	29464820	9670	9660	9670	9660	2
493	20230927	102100	29445490	9670	9670	9670	9670	0
494	20230927	102000	29445490	9670	9670	9670	9670	0
495	20230927	101900	29445490	9670	9670	9670	9670	0
496	20230927	101800	29445490	9670	9670	9670	9670	1
497	20230927	101700	29435820	9660	9660	9660	9660	0
498	20230927	101600	29435820	9660	9660	9660	9660	0
499	20230927	101500	29435820	9660	9660	9660	9660	0
500	20230927	101400	29435820	9660	9660	9660	9660	0
501	20230927	101300	29435820	9660	9660	9660	9660	0
502	20230927	101200	29435820	9660	9660	9660	9660	1
503	20230927	101100	29426160	9670	9670	9670	9670	0
504	20230927	101000	29426160	9670	9670	9670	9670	0
505	20230927	100900	29426160	9670	9670	9670	9670	0
506	20230927	100800	29426160	9670	9670	9670	9670	0
507	20230927	100700	29426160	9670	9670	9670	9670	5
508	20230927	100600	29377810	9670	9670	9670	9670	0
509	20230927	100500	29377810	9670	9670	9670	9670	0
510	20230927	100400	29377810	9670	9670	9670	9670	0
511	20230927	100300	29377810	9670	9670	9670	9670	0
512	20230927	100200	29377810	9670	9660	9670	9660	20
513	20230927	100100	29184510	9670	9670	9670	9670	5
514	20230927	100000	29136160	9690	9690	9690	9690	0
515	20230927	095900	29136160	9690	9690	9690	9690	0
516	20230927	095800	29136160	9690	9690	9690	9690	0
517	20230927	095700	29136160	9690	9690	9690	9690	0
518	20230927	095600	29136160	9690	9690	9690	9690	5
519	20230927	095500	29087710	9690	9690	9690	9690	0
520	20230927	095400	29087710	9690	9690	9690	9690	0
521	20230927	095300	29087710	9690	9690	9690	9690	0
522	20230927	095200	29087710	9690	9690	9690	9690	0
523	20230927	095100	29087710	9690	9690	9690	9690	5
524	20230927	095000	29039260	9690	9690	9690	9690	0
525	20230927	094900	29039260	9690	9690	9690	9690	1
526	20230927	094800	29029570	9650	9660	9660	9650	1000
527	20230927	094700	19379500	9690	9690	9690	9690	0
528	20230927	094600	19379500	9690	9690	9690	9690	0
529	20230927	094500	19379500	9690	9690	9690	9690	5
530	20230927	094400	19331050	9720	9720	9720	9720	0
531	20230927	094300	19331050	9720	9720	9720	9720	0
532	20230927	094200	19331050	9720	9720	9720	9720	0
533	20230927	094100	19331050	9720	9720	9720	9720	0
534	20230927	094000	19331050	9720	9720	9720	9720	0
535	20230927	093900	19331050	9720	9670	9720	9670	14
536	20230927	093800	19195530	9670	9670	9670	9670	1
537	20230927	093700	19185860	9670	9650	9670	9650	201
538	20230927	093600	17245690	9640	9640	9640	9640	51
539	20230927	093500	16754050	9620	9640	9640	9620	2
540	20230927	093400	16734790	9630	9630	9630	9630	1
541	20230927	093300	16725160	9630	9630	9630	9630	0
542	20230927	093200	16725160	9630	9630	9630	9630	0
543	20230927	093100	16725160	9630	9630	9630	9630	0
544	20230927	093000	16725160	9630	9630	9630	9630	0
545	20230927	092900	16725160	9630	9600	9630	9590	101
546	20230927	092800	15756480	9590	9590	9590	9590	0
547	20230927	092700	15756480	9590	9590	9590	9590	0
548	20230927	092600	15756480	9590	9590	9590	9590	0
549	20230927	092500	15756480	9590	9590	9590	9590	200
550	20230927	092400	13838480	9600	9630	9630	9600	138
551	20230927	092300	12513610	9610	9610	9610	9610	0
552	20230927	092200	12513610	9610	9610	9610	9610	0
553	20230927	092100	12513610	9610	9610	9610	9610	0
554	20230927	092000	12513610	9610	9640	9640	9610	2
555	20230927	091900	12494360	9610	9640	9640	9610	2
556	20230927	091800	12475110	9650	9650	9650	9650	0
557	20230927	091700	12475110	9650	9650	9650	9650	0
558	20230927	091600	12475110	9650	9640	9650	9640	11
559	20230927	091500	12369060	9630	9630	9630	9630	0
560	20230927	091400	12369060	9630	9630	9630	9630	1
561	20230927	091300	12359430	9580	9580	9580	9580	0
562	20230927	091200	12359430	9580	9580	9580	9580	1
563	20230927	091100	12349850	9580	9580	9580	9580	1
564	20230927	091000	12340270	9590	9590	9590	9590	3
565	20230927	090900	12311500	9590	9590	9590	9590	0
566	20230927	090800	12311500	9590	9630	9630	9590	11
567	20230927	090700	12205610	9630	9610	9630	9590	21
568	20230927	090600	12003800	9610	9550	9610	9550	2
569	20230927	090500	11984640	9550	9550	9550	9550	1
570	20230927	090400	11975090	9550	9550	9550	9550	0
571	20230927	090300	11975090	9550	9550	9550	9550	1
572	20230927	090200	11965540	9550	9550	9550	9550	1
573	20230927	090100	11955990	9540	9540	9540	9540	38
574	20230927	090000	11593470	9570	9590	9590	9570	1211