KissMeData/439250/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	210300	51984160	9750	9750	9750	9750	2
3	20230926	210200	51984160	9750	9750	9750	9750	0
4	20230926	210100	51984160	9750	9750	9750	9750	0
5	20230926	210000	51984160	9750	9750	9750	9750	0
6	20230926	205900	51984160	9750	9750	9750	9750	0
7	20230926	205800	51984160	9750	9750	9750	9750	0
8	20230926	205700	51984160	9750	9750	9750	9750	0
9	20230926	205600	51984160	9750	9750	9750	9750	0
10	20230926	205500	51984160	9750	9750	9750	9750	0
11	20230926	205400	51984160	9750	9750	9750	9750	0
12	20230926	205300	51984160	9750	9750	9750	9750	0
13	20230926	205200	51984160	9750	9750	9750	9750	0
14	20230926	205100	51984160	9750	9750	9750	9750	0
15	20230926	205000	51984160	9750	9750	9750	9750	0
16	20230926	204900	51984160	9750	9750	9750	9750	0
17	20230926	204800	51984160	9750	9750	9750	9750	0
18	20230926	204700	51984160	9750	9750	9750	9750	0
19	20230926	204600	51984160	9750	9750	9750	9750	0
20	20230926	204500	51984160	9750	9750	9750	9750	0
21	20230926	204400	51984160	9750	9750	9750	9750	0
22	20230926	204300	51984160	9750	9750	9750	9750	0
23	20230926	204200	51984160	9750	9750	9750	9750	0
24	20230926	204100	51984160	9750	9750	9750	9750	0
25	20230926	204000	51984160	9750	9750	9750	9750	0
26	20230926	203900	51984160	9750	9750	9750	9750	0
27	20230926	203800	51984160	9750	9750	9750	9750	0
28	20230926	203700	51984160	9750	9750	9750	9750	0
29	20230926	203600	51984160	9750	9750	9750	9750	0
30	20230926	203500	51984160	9750	9750	9750	9750	0
31	20230926	203400	51984160	9750	9750	9750	9750	0
32	20230926	203300	51984160	9750	9750	9750	9750	2
33	20230926	203200	51984160	9750	9750	9750	9750	0
34	20230926	203100	51984160	9750	9750	9750	9750	0
35	20230926	203000	51984160	9750	9750	9750	9750	0
36	20230926	202900	51984160	9750	9750	9750	9750	0
37	20230926	202800	51984160	9750	9750	9750	9750	0
38	20230926	202700	51984160	9750	9750	9750	9750	0
39	20230926	202600	51984160	9750	9750	9750	9750	0
40	20230926	202500	51984160	9750	9750	9750	9750	0
41	20230926	202400	51984160	9750	9750	9750	9750	0
42	20230926	202300	51984160	9750	9750	9750	9750	0
43	20230926	202200	51984160	9750	9750	9750	9750	0
44	20230926	202100	51984160	9750	9750	9750	9750	0
45	20230926	202000	51984160	9750	9750	9750	9750	0
46	20230926	201900	51984160	9750	9750	9750	9750	0
47	20230926	201800	51984160	9750	9750	9750	9750	0
48	20230926	201700	51984160	9750	9750	9750	9750	0
49	20230926	201600	51984160	9750	9750	9750	9750	0
50	20230926	201500	51984160	9750	9750	9750	9750	0
51	20230926	201400	51984160	9750	9750	9750	9750	0
52	20230926	201300	51984160	9750	9750	9750	9750	0
53	20230926	201200	51984160	9750	9750	9750	9750	0
54	20230926	201100	51984160	9750	9750	9750	9750	0
55	20230926	201000	51984160	9750	9750	9750	9750	0
56	20230926	200900	51984160	9750	9750	9750	9750	0
57	20230926	200800	51984160	9750	9750	9750	9750	0
58	20230926	200700	51984160	9750	9750	9750	9750	0
59	20230926	200600	51984160	9750	9750	9750	9750	0
60	20230926	200500	51984160	9750	9750	9750	9750	0
61	20230926	200400	51984160	9750	9750	9750	9750	0
62	20230926	200300	51984160	9750	9750	9750	9750	2
63	20230926	200200	51984160	9750	9750	9750	9750	0
64	20230926	200100	51984160	9750	9750	9750	9750	0
65	20230926	200000	51984160	9750	9750	9750	9750	0
66	20230926	195900	51984160	9750	9750	9750	9750	0
67	20230926	195800	51984160	9750	9750	9750	9750	0
68	20230926	195700	51984160	9750	9750	9750	9750	0
69	20230926	195600	51984160	9750	9750	9750	9750	0
70	20230926	195500	51984160	9750	9750	9750	9750	0
71	20230926	195400	51984160	9750	9750	9750	9750	0
72	20230926	195300	51984160	9750	9750	9750	9750	0
73	20230926	195200	51984160	9750	9750	9750	9750	0
74	20230926	195100	51984160	9750	9750	9750	9750	0
75	20230926	195000	51984160	9750	9750	9750	9750	0
76	20230926	194900	51984160	9750	9750	9750	9750	0
77	20230926	194800	51984160	9750	9750	9750	9750	0
78	20230926	194700	51984160	9750	9750	9750	9750	0
79	20230926	194600	51984160	9750	9750	9750	9750	0
80	20230926	194500	51984160	9750	9750	9750	9750	0
81	20230926	194400	51984160	9750	9750	9750	9750	0
82	20230926	194300	51984160	9750	9750	9750	9750	0
83	20230926	194200	51984160	9750	9750	9750	9750	0
84	20230926	194100	51984160	9750	9750	9750	9750	0
85	20230926	194000	51984160	9750	9750	9750	9750	0
86	20230926	193900	51984160	9750	9750	9750	9750	0
87	20230926	193800	51984160	9750	9750	9750	9750	0
88	20230926	193700	51984160	9750	9750	9750	9750	0
89	20230926	193600	51984160	9750	9750	9750	9750	0
90	20230926	193500	51984160	9750	9750	9750	9750	0
91	20230926	193400	51984160	9750	9750	9750	9750	0
92	20230926	193300	51984160	9750	9750	9750	9750	2
93	20230926	193200	51984160	9750	9750	9750	9750	0
94	20230926	193100	51984160	9750	9750	9750	9750	0
95	20230926	193000	51984160	9750	9750	9750	9750	0
96	20230926	192900	51984160	9750	9750	9750	9750	0
97	20230926	192800	51984160	9750	9750	9750	9750	0
98	20230926	192700	51984160	9750	9750	9750	9750	0
99	20230926	192600	51984160	9750	9750	9750	9750	0
100	20230926	192500	51984160	9750	9750	9750	9750	0
101	20230926	192400	51984160	9750	9750	9750	9750	0
102	20230926	192300	51984160	9750	9750	9750	9750	0
103	20230926	192200	51984160	9750	9750	9750	9750	0
104	20230926	192100	51984160	9750	9750	9750	9750	0
105	20230926	192000	51984160	9750	9750	9750	9750	0
106	20230926	191900	51984160	9750	9750	9750	9750	0
107	20230926	191800	51984160	9750	9750	9750	9750	0
108	20230926	191700	51984160	9750	9750	9750	9750	0
109	20230926	191600	51984160	9750	9750	9750	9750	0
110	20230926	191500	51984160	9750	9750	9750	9750	0
111	20230926	191400	51984160	9750	9750	9750	9750	0
112	20230926	191300	51984160	9750	9750	9750	9750	0
113	20230926	191200	51984160	9750	9750	9750	9750	0
114	20230926	191100	51984160	9750	9750	9750	9750	0
115	20230926	191000	51984160	9750	9750	9750	9750	0
116	20230926	190900	51984160	9750	9750	9750	9750	0
117	20230926	190800	51984160	9750	9750	9750	9750	0
118	20230926	190700	51984160	9750	9750	9750	9750	0
119	20230926	190600	51984160	9750	9750	9750	9750	0
120	20230926	190500	51984160	9750	9750	9750	9750	0
121	20230926	190400	51984160	9750	9750	9750	9750	0
122	20230926	190300	51984160	9750	9750	9750	9750	2
123	20230926	190200	51984160	9750	9750	9750	9750	0
124	20230926	190100	51984160	9750	9750	9750	9750	0
125	20230926	190000	51984160	9750	9750	9750	9750	0
126	20230926	185900	51984160	9750	9750	9750	9750	0
127	20230926	185800	51984160	9750	9750	9750	9750	0
128	20230926	185700	51984160	9750	9750	9750	9750	0
129	20230926	185600	51984160	9750	9750	9750	9750	0
130	20230926	185500	51984160	9750	9750	9750	9750	0
131	20230926	185400	51984160	9750	9750	9750	9750	0
132	20230926	185300	51984160	9750	9750	9750	9750	0
133	20230926	185200	51984160	9750	9750	9750	9750	0
134	20230926	185100	51984160	9750	9750	9750	9750	0
135	20230926	185000	51984160	9750	9750	9750	9750	0
136	20230926	184900	51984160	9750	9750	9750	9750	0
137	20230926	184800	51984160	9750	9750	9750	9750	0
138	20230926	184700	51984160	9750	9750	9750	9750	0
139	20230926	184600	51984160	9750	9750	9750	9750	0
140	20230926	184500	51984160	9750	9750	9750	9750	0
141	20230926	184400	51984160	9750	9750	9750	9750	0
142	20230926	184300	51984160	9750	9750	9750	9750	0
143	20230926	184200	51984160	9750	9750	9750	9750	0
144	20230926	184100	51984160	9750	9750	9750	9750	0
145	20230926	184000	51984160	9750	9750	9750	9750	0
146	20230926	183900	51984160	9750	9750	9750	9750	0
147	20230926	183800	51984160	9750	9750	9750	9750	0
148	20230926	183700	51984160	9750	9750	9750	9750	0
149	20230926	183600	51984160	9750	9750	9750	9750	0
150	20230926	183500	51984160	9750	9750	9750	9750	0
151	20230926	183400	51984160	9750	9750	9750	9750	0
152	20230926	183300	51984160	9750	9750	9750	9750	2
153	20230926	183200	51984160	9750	9750	9750	9750	0
154	20230926	183100	51984160	9750	9750	9750	9750	0
155	20230926	183000	51984160	9750	9750	9750	9750	0
156	20230926	182900	51984160	9750	9750	9750	9750	0
157	20230926	182800	51984160	9750	9750	9750	9750	0
158	20230926	182700	51984160	9750	9750	9750	9750	0
159	20230926	182600	51984160	9750	9750	9750	9750	0
160	20230926	182500	51984160	9750	9750	9750	9750	0
161	20230926	182400	51984160	9750	9750	9750	9750	0
162	20230926	182300	51984160	9750	9750	9750	9750	0
163	20230926	182200	51984160	9750	9750	9750	9750	0
164	20230926	182100	51984160	9750	9750	9750	9750	0
165	20230926	182000	51984160	9750	9750	9750	9750	0
166	20230926	181900	51984160	9750	9750	9750	9750	0
167	20230926	181800	51984160	9750	9750	9750	9750	0
168	20230926	181700	51984160	9750	9750	9750	9750	0
169	20230926	181600	51984160	9750	9750	9750	9750	0
170	20230926	181500	51984160	9750	9750	9750	9750	0
171	20230926	181400	51984160	9750	9750	9750	9750	0
172	20230926	181300	51984160	9750	9750	9750	9750	0
173	20230926	181200	51984160	9750	9750	9750	9750	0
174	20230926	181100	51984160	9750	9750	9750	9750	0
175	20230926	181000	51984160	9750	9750	9750	9750	0
176	20230926	180900	51984160	9750	9750	9750	9750	0
177	20230926	180800	51984160	9750	9750	9750	9750	0
178	20230926	180700	51984160	9750	9750	9750	9750	0
179	20230926	180600	51984160	9750	9750	9750	9750	0
180	20230926	180500	51984160	9750	9750	9750	9750	0
181	20230926	180400	51984160	9750	9750	9750	9750	0
182	20230926	180300	51984160	9750	9750	9750	9750	2
183	20230926	180200	51984160	9750	9750	9750	9750	0
184	20230926	180100	51984160	9750	9750	9750	9750	0
185	20230926	180000	51984160	9750	9750	9750	9750	0
186	20230926	175900	51984160	9750	9750	9750	9750	0
187	20230926	175800	51984160	9750	9750	9750	9750	0
188	20230926	175700	51984160	9750	9750	9750	9750	0
189	20230926	175600	51984160	9750	9750	9750	9750	0
190	20230926	175500	51984160	9750	9750	9750	9750	0
191	20230926	175400	51984160	9750	9750	9750	9750	0
192	20230926	175300	51984160	9750	9750	9750	9750	0
193	20230926	175200	51984160	9750	9750	9750	9750	0
194	20230926	175100	51984160	9750	9750	9750	9750	0
195	20230926	175000	51984160	9750	9750	9750	9750	0
196	20230926	174900	51984160	9750	9750	9750	9750	0
197	20230926	174800	51984160	9750	9750	9750	9750	0
198	20230926	174700	51984160	9750	9750	9750	9750	0
199	20230926	174600	51984160	9750	9750	9750	9750	0
200	20230926	174500	51984160	9750	9750	9750	9750	0
201	20230926	174400	51984160	9750	9750	9750	9750	0
202	20230926	174300	51984160	9750	9750	9750	9750	0
203	20230926	174200	51984160	9750	9750	9750	9750	0
204	20230926	174100	51984160	9750	9750	9750	9750	0
205	20230926	174000	51984160	9750	9750	9750	9750	0
206	20230926	173900	51984160	9750	9750	9750	9750	0
207	20230926	173800	51984160	9750	9750	9750	9750	0
208	20230926	173700	51984160	9750	9750	9750	9750	0
209	20230926	173600	51984160	9750	9750	9750	9750	0
210	20230926	173500	51984160	9750	9750	9750	9750	0
211	20230926	173400	51984160	9750	9750	9750	9750	0
212	20230926	173300	51984160	9750	9750	9750	9750	2
213	20230926	173200	51984160	9750	9750	9750	9750	0
214	20230926	173100	51984160	9750	9750	9750	9750	0
215	20230926	173000	51984160	9750	9750	9750	9750	0
216	20230926	172900	51984160	9750	9750	9750	9750	0
217	20230926	172800	51984160	9750	9750	9750	9750	0
218	20230926	172700	51984160	9750	9750	9750	9750	0
219	20230926	172600	51984160	9750	9750	9750	9750	0
220	20230926	172500	51984160	9750	9750	9750	9750	0
221	20230926	172400	51984160	9750	9750	9750	9750	0
222	20230926	172300	51984160	9750	9750	9750	9750	0
223	20230926	172200	51984160	9750	9750	9750	9750	0
224	20230926	172100	51984160	9750	9750	9750	9750	0
225	20230926	172000	51984160	9750	9750	9750	9750	0
226	20230926	171900	51984160	9750	9750	9750	9750	0
227	20230926	171800	51984160	9750	9750	9750	9750	0
228	20230926	171700	51984160	9750	9750	9750	9750	0
229	20230926	171600	51984160	9750	9750	9750	9750	0
230	20230926	171500	51984160	9750	9750	9750	9750	0
231	20230926	171400	51984160	9750	9750	9750	9750	0
232	20230926	171300	51984160	9750	9750	9750	9750	0
233	20230926	171200	51984160	9750	9750	9750	9750	0
234	20230926	171100	51984160	9750	9750	9750	9750	0
235	20230926	171000	51984160	9750	9750	9750	9750	0
236	20230926	170900	51984160	9750	9750	9750	9750	0
237	20230926	170800	51984160	9750	9750	9750	9750	0
238	20230926	170700	51984160	9750	9750	9750	9750	0
239	20230926	170600	51984160	9750	9750	9750	9750	0
240	20230926	170500	51984160	9750	9750	9750	9750	0
241	20230926	170400	51984160	9750	9750	9750	9750	0
242	20230926	170300	51984160	9750	9750	9750	9750	2
243	20230926	170200	51984160	9750	9750	9750	9750	0
244	20230926	170100	51984160	9750	9750	9750	9750	0
245	20230926	170000	51984160	9750	9750	9750	9750	0
246	20230926	165900	51984160	9750	9750	9750	9750	0
247	20230926	165800	51984160	9750	9750	9750	9750	0
248	20230926	165700	51984160	9750	9750	9750	9750	0
249	20230926	165600	51984160	9750	9750	9750	9750	0
250	20230926	165500	51984160	9750	9750	9750	9750	0
251	20230926	165400	51984160	9750	9750	9750	9750	0
252	20230926	165300	51984160	9750	9750	9750	9750	0
253	20230926	165200	51984160	9750	9750	9750	9750	0
254	20230926	165100	51984160	9750	9750	9750	9750	0
255	20230926	165000	51984160	9750	9750	9750	9750	0
256	20230926	164900	51984160	9750	9750	9750	9750	0
257	20230926	164800	51984160	9750	9750	9750	9750	0
258	20230926	164700	51984160	9750	9750	9750	9750	0
259	20230926	164600	51984160	9750	9750	9750	9750	0
260	20230926	164500	51984160	9750	9750	9750	9750	0
261	20230926	164400	51984160	9750	9750	9750	9750	0
262	20230926	164300	51984160	9750	9750	9750	9750	0
263	20230926	164200	51984160	9750	9750	9750	9750	0
264	20230926	164100	51984160	9750	9750	9750	9750	0
265	20230926	164000	51984160	9750	9750	9750	9750	0
266	20230926	163900	51984160	9750	9750	9750	9750	0
267	20230926	163800	51984160	9750	9750	9750	9750	0
268	20230926	163700	51984160	9750	9750	9750	9750	0
269	20230926	163600	51984160	9750	9750	9750	9750	0
270	20230926	163500	51984160	9750	9750	9750	9750	0
271	20230926	163400	51984160	9750	9750	9750	9750	0
272	20230926	163300	51984160	9750	9750	9750	9750	2
273	20230926	163200	51984160	9750	9750	9750	9750	0
274	20230926	163100	51984160	9750	9750	9750	9750	0
275	20230926	163000	51984160	9750	9750	9750	9750	0
276	20230926	162900	51984160	9750	9750	9750	9750	0
277	20230926	162800	51984160	9750	9750	9750	9750	0
278	20230926	162700	51984160	9750	9750	9750	9750	0
279	20230926	162600	51984160	9750	9750	9750	9750	0
280	20230926	162500	51984160	9750	9750	9750	9750	0
281	20230926	162400	51984160	9750	9750	9750	9750	0
282	20230926	162300	51984160	9750	9750	9750	9750	0
283	20230926	162200	51984160	9750	9750	9750	9750	0
284	20230926	162100	51984160	9750	9750	9750	9750	0
285	20230926	162000	51984160	9750	9750	9750	9750	0
286	20230926	161900	51984160	9750	9750	9750	9750	0
287	20230926	161800	51984160	9750	9750	9750	9750	0
288	20230926	161700	51984160	9750	9750	9750	9750	0
289	20230926	161600	51984160	9750	9750	9750	9750	0
290	20230926	161500	51984160	9750	9750	9750	9750	0
291	20230926	161400	51984160	9750	9750	9750	9750	0
292	20230926	161300	51984160	9750	9750	9750	9750	0
293	20230926	161200	51984160	9750	9750	9750	9750	0
294	20230926	161100	51984160	9750	9750	9750	9750	0
295	20230926	161000	51984160	9750	9750	9750	9750	0
296	20230926	160900	51984160	9750	9750	9750	9750	0
297	20230926	160800	51984160	9750	9750	9750	9750	0
298	20230926	160700	51984160	9750	9750	9750	9750	0
299	20230926	160600	51984160	9750	9750	9750	9750	0
300	20230926	160500	51984160	9750	9750	9750	9750	0
301	20230926	160400	51984160	9750	9750	9750	9750	0
302	20230926	160300	51984160	9750	9750	9750	9750	2
303	20230926	160200	51984160	9750	9750	9750	9750	0
304	20230926	160100	51984160	9750	9750	9750	9750	0
305	20230926	160000	51984160	9750	9750	9750	9750	0
306	20230926	155900	51984160	9750	9750	9750	9750	0
307	20230926	155800	51984160	9750	9750	9750	9750	0
308	20230926	155700	51984160	9750	9750	9750	9750	0
309	20230926	155600	51984160	9750	9750	9750	9750	0
310	20230926	155500	51984160	9750	9750	9750	9750	0
311	20230926	155400	51984160	9750	9750	9750	9750	0
312	20230926	155300	51984160	9750	9750	9750	9750	0
313	20230926	155200	51984160	9750	9750	9750	9750	0
314	20230926	155100	51984160	9750	9750	9750	9750	0
315	20230926	155000	51984160	9750	9750	9750	9750	0
316	20230926	154900	51984160	9750	9750	9750	9750	0
317	20230926	154800	51984160	9750	9750	9750	9750	0
318	20230926	154700	51984160	9750	9750	9750	9750	0
319	20230926	154600	51984160	9750	9750	9750	9750	0
320	20230926	154500	51984160	9750	9750	9750	9750	0
321	20230926	154400	51984160	9750	9750	9750	9750	0
322	20230926	154300	51984160	9750	9750	9750	9750	0
323	20230926	154200	51984160	9750	9750	9750	9750	0
324	20230926	154100	51984160	9750	9750	9750	9750	0
325	20230926	154000	51984160	9750	9750	9750	9750	0
326	20230926	153900	51984160	9750	9750	9750	9750	0
327	20230926	153800	51984160	9750	9750	9750	9750	0
328	20230926	153700	51984160	9750	9750	9750	9750	0
329	20230926	153600	51984160	9750	9750	9750	9750	0
330	20230926	153500	51984160	9750	9750	9750	9750	0
331	20230926	153400	51984160	9750	9750	9750	9750	0
332	20230926	153300	51984160	9750	9750	9750	9750	2
333	20230926	153200	51984160	9750	9750	9750	9750	0
334	20230926	153100	51984160	9750	9750	9750	9750	0
335	20230926	153000	51984160	9750	9750	9750	9750	2
336	20230926	152900	51964660	9710	9710	9710	9710	0
337	20230926	152800	51964660	9710	9710	9710	9710	0
338	20230926	152700	51964660	9710	9710	9710	9710	0
339	20230926	152600	51964660	9710	9710	9710	9710	0
340	20230926	152500	51964660	9710	9710	9710	9710	0
341	20230926	152400	51964660	9710	9710	9710	9710	0
342	20230926	152300	51964660	9710	9710	9710	9710	0
343	20230926	152200	51964660	9710	9710	9710	9710	0
344	20230926	152100	51964660	9710	9710	9710	9710	0
345	20230926	152000	51964660	9710	9710	9710	9710	0
346	20230926	151900	51964660	9710	9710	9710	9710	0
347	20230926	151800	51964660	9710	9710	9710	9710	0
348	20230926	151700	51964660	9710	9710	9710	9710	0
349	20230926	151600	51964660	9710	9710	9710	9710	0
350	20230926	151500	51964660	9710	9710	9710	9710	0
351	20230926	151400	51964660	9710	9710	9710	9710	0
352	20230926	151300	51964660	9710	9710	9710	9710	0
353	20230926	151200	51964660	9710	9710	9710	9710	0
354	20230926	151100	51964660	9710	9710	9710	9710	0
355	20230926	151000	51964660	9710	9710	9710	9710	0
356	20230926	150900	51964660	9710	9710	9710	9710	0
357	20230926	150800	51964660	9710	9710	9710	9710	0
358	20230926	150700	51964660	9710	9710	9710	9710	0
359	20230926	150600	51964660	9710	9710	9710	9710	0
360	20230926	150500	51964660	9710	9710	9710	9710	0
361	20230926	150400	51964660	9710	9710	9710	9710	0
362	20230926	150300	51964660	9710	9710	9710	9710	0
363	20230926	150200	51964660	9710	9710	9710	9710	0
364	20230926	150100	51964660	9710	9710	9710	9710	0
365	20230926	150000	51964660	9710	9710	9710	9710	0
366	20230926	145900	51964660	9710	9710	9710	9710	0
367	20230926	145800	51964660	9710	9710	9710	9710	0
368	20230926	145700	51964660	9710	9710	9710	9710	0
369	20230926	145600	51964660	9710	9710	9710	9710	0
370	20230926	145500	51964660	9710	9710	9710	9710	0
371	20230926	145400	51964660	9710	9710	9710	9710	0
372	20230926	145300	51964660	9710	9710	9710	9710	0
373	20230926	145200	51964660	9710	9710	9710	9710	0
374	20230926	145100	51964660	9710	9710	9710	9710	0
375	20230926	145000	51964660	9710	9710	9710	9710	0
376	20230926	144900	51964660	9710	9710	9710	9710	0
377	20230926	144800	51964660	9710	9710	9710	9710	0
378	20230926	144700	51964660	9710	9710	9710	9710	0
379	20230926	144600	51964660	9710	9720	9720	9710	1000
380	20230926	144500	42254440	9720	9720	9720	9720	0
381	20230926	144400	42254440	9720	9720	9720	9720	0
382	20230926	144300	42254440	9720	9720	9720	9720	0
383	20230926	144200	42254440	9720	9720	9720	9720	0
384	20230926	144100	42254440	9720	9720	9720	9720	0
385	20230926	144000	42254440	9720	9720	9720	9720	0
386	20230926	143900	42254440	9720	9720	9720	9720	0
387	20230926	143800	42254440	9720	9720	9720	9720	0
388	20230926	143700	42254440	9720	9720	9720	9720	0
389	20230926	143600	42254440	9720	9720	9720	9720	0
390	20230926	143500	42254440	9720	9720	9720	9720	0
391	20230926	143400	42254440	9720	9720	9720	9720	0
392	20230926	143300	42254440	9720	9720	9720	9720	0
393	20230926	143200	42254440	9720	9720	9720	9720	0
394	20230926	143100	42254440	9720	9720	9720	9720	0
395	20230926	143000	42254440	9720	9720	9720	9720	0
396	20230926	142900	42254440	9720	9720	9720	9720	0
397	20230926	142800	42254440	9720	9720	9720	9720	0
398	20230926	142700	42254440	9720	9720	9720	9720	0
399	20230926	142600	42254440	9720	9720	9720	9720	0
400	20230926	142500	42254440	9720	9720	9720	9720	0
401	20230926	142400	42254440	9720	9720	9720	9720	0
402	20230926	142300	42254440	9720	9720	9720	9720	241
403	20230926	142200	39911920	9720	9720	9720	9720	0
404	20230926	142100	39911920	9720	9720	9720	9720	0
405	20230926	142000	39911920	9720	9720	9720	9720	0
406	20230926	141900	39911920	9720	9720	9720	9720	0
407	20230926	141800	39911920	9720	9720	9720	9720	145
408	20230926	141700	38502520	9720	9720	9720	9720	0
409	20230926	141600	38502520	9720	9720	9720	9720	0
410	20230926	141500	38502520	9720	9720	9720	9720	4
411	20230926	141400	38463640	9720	9720	9720	9720	200
412	20230926	141300	36519640	9710	9710	9710	9710	0
413	20230926	141200	36519640	9710	9710	9710	9710	0
414	20230926	141100	36519640	9710	9710	9710	9710	0
415	20230926	141000	36519640	9710	9710	9710	9710	0
416	20230926	140900	36519640	9710	9710	9710	9710	0
417	20230926	140800	36519640	9710	9710	9710	9710	0
418	20230926	140700	36519640	9710	9710	9710	9710	0
419	20230926	140600	36519640	9710	9710	9710	9710	0
420	20230926	140500	36519640	9710	9710	9710	9710	0
421	20230926	140400	36519640	9710	9710	9710	9710	0
422	20230926	140300	36519640	9710	9710	9710	9710	0
423	20230926	140200	36519640	9710	9710	9710	9710	0
424	20230926	140100	36519640	9710	9710	9710	9710	0
425	20230926	140000	36519640	9710	9710	9710	9710	0
426	20230926	135900	36519640	9710	9710	9710	9710	0
427	20230926	135800	36519640	9710	9710	9710	9710	0
428	20230926	135700	36519640	9710	9710	9710	9710	0
429	20230926	135600	36519640	9710	9710	9710	9710	0
430	20230926	135500	36519640	9710	9710	9710	9710	79
431	20230926	135400	35752550	9710	9710	9710	9710	0
432	20230926	135300	35752550	9710	9710	9710	9710	0
433	20230926	135200	35752550	9710	9710	9710	9710	0
434	20230926	135100	35752550	9710	9710	9710	9710	0
435	20230926	135000	35752550	9710	9710	9710	9710	0
436	20230926	134900	35752550	9710	9710	9710	9710	5
437	20230926	134800	35704000	9720	9720	9720	9720	0
438	20230926	134700	35704000	9720	9720	9720	9720	0
439	20230926	134600	35704000	9720	9720	9720	9720	0
440	20230926	134500	35704000	9720	9720	9720	9720	0
441	20230926	134400	35704000	9720	9720	9720	9720	0
442	20230926	134300	35704000	9720	9720	9720	9720	0
443	20230926	134200	35704000	9720	9720	9720	9720	0
444	20230926	134100	35704000	9720	9710	9720	9710	203
445	20230926	134000	33732830	9710	9710	9710	9710	0
446	20230926	133900	33732830	9710	9710	9710	9710	14
447	20230926	133800	33596890	9710	9710	9710	9710	0
448	20230926	133700	33596890	9710	9710	9710	9710	14
449	20230926	133600	33460950	9710	9710	9710	9710	0
450	20230926	133500	33460950	9710	9710	9710	9710	16
451	20230926	133400	33305590	9720	9710	9720	9710	18
452	20230926	133300	33130790	9710	9710	9710	9710	0
453	20230926	133200	33130790	9710	9710	9710	9710	16
454	20230926	133100	32975430	9710	9710	9710	9710	0
455	20230926	133000	32975430	9710	9710	9710	9710	16
456	20230926	132900	32820070	9710	9710	9710	9710	15
457	20230926	132800	32674420	9710	9710	9710	9710	0
458	20230926	132700	32674420	9710	9710	9710	9710	15
459	20230926	132600	32528770	9710	9710	9710	9710	13
460	20230926	132500	32402540	9710	9710	9710	9710	0
461	20230926	132400	32402540	9710	9710	9710	9710	16
462	20230926	132300	32247180	9710	9710	9710	9710	0
463	20230926	132200	32247180	9710	9720	9720	9710	18
464	20230926	132100	32072390	9710	9710	9710	9710	16
465	20230926	132000	31917030	9710	9710	9710	9710	0
466	20230926	131900	31917030	9710	9720	9720	9710	166
467	20230926	131800	30303640	9720	9720	9720	9720	15
468	20230926	131700	30157840	9720	9720	9720	9720	0
469	20230926	131600	30157840	9720	9720	9720	9720	15
470	20230926	131500	30012040	9720	9720	9720	9720	0
471	20230926	131400	30012040	9720	9720	9720	9720	17
472	20230926	131300	29846800	9720	9730	9730	9720	16
473	20230926	131200	29691140	9730	9730	9730	9730	0
474	20230926	131100	29691140	9730	9730	9730	9730	14
475	20230926	131000	29554920	9730	9730	9730	9730	0
476	20230926	130900	29554920	9730	9730	9730	9730	14
477	20230926	130800	29418700	9730	9730	9730	9730	13
478	20230926	130700	29292210	9720	9720	9720	9720	0
479	20230926	130600	29292210	9720	9750	9750	9720	17
480	20230926	130500	29126940	9720	9720	9720	9720	14
481	20230926	130400	28990860	9720	9720	9720	9720	0
482	20230926	130300	28990860	9720	9720	9720	9720	17
483	20230926	130200	28825620	9720	9720	9720	9720	0
484	20230926	130100	28825620	9720	9720	9720	9720	15
485	20230926	130000	28679820	9720	9720	9720	9720	17
486	20230926	125900	28514580	9720	9720	9720	9720	0
487	20230926	125800	28514580	9720	9720	9720	9720	13
488	20230926	125700	28388220	9720	9720	9720	9720	15
489	20230926	125600	28242420	9720	9720	9720	9720	0
490	20230926	125500	28242420	9720	9720	9720	9720	15
491	20230926	125400	28096620	9720	9720	9720	9720	0
492	20230926	125300	28096620	9720	9720	9720	9720	13
493	20230926	125200	27970260	9720	9720	9720	9720	16
494	20230926	125100	27814740	9720	9720	9720	9720	0
495	20230926	125000	27814740	9720	9720	9720	9720	13
496	20230926	124900	27688380	9720	9720	9720	9720	0
497	20230926	124800	27688380	9720	9720	9720	9720	17
498	20230926	124700	27523140	9720	9720	9720	9720	14
499	20230926	124600	27387060	9720	9720	9720	9720	0
500	20230926	124500	27387060	9720	9720	9720	9720	13
501	20230926	124400	27260700	9720	9720	9720	9720	17
502	20230926	124300	27095460	9720	9720	9720	9720	0
503	20230926	124200	27095460	9720	9720	9720	9720	13
504	20230926	124100	26969100	9720	9720	9720	9720	0
505	20230926	124000	26969100	9720	9720	9720	9720	17
506	20230926	123900	26803860	9720	9720	9720	9720	17
507	20230926	123800	26638620	9720	9720	9720	9720	0
508	20230926	123700	26638620	9720	9720	9720	9720	15
509	20230926	123600	26492820	9720	9720	9720	9720	17
510	20230926	123500	26327580	9720	9720	9720	9720	0
511	20230926	123400	26327580	9720	9720	9720	9720	16
512	20230926	123300	26172060	9720	9720	9720	9720	0
513	20230926	123200	26172060	9720	9720	9720	9720	13
514	20230926	123100	26045700	9720	9720	9720	9720	13
515	20230926	123000	25919340	9720	9720	9720	9720	0
516	20230926	122900	25919340	9720	9720	9720	9720	13
517	20230926	122800	25792980	9720	9720	9720	9720	0
518	20230926	122700	25792980	9720	9720	9720	9720	14
519	20230926	122600	25656900	9720	9720	9720	9720	15
520	20230926	122500	25511100	9720	9720	9720	9720	0
521	20230926	122400	25511100	9720	9720	9720	9720	16
522	20230926	122300	25355580	9720	9720	9720	9720	16
523	20230926	122200	25200060	9720	9720	9720	9720	0
524	20230926	122100	25200060	9720	9720	9720	9720	12
525	20230926	122000	25083420	9720	9720	9720	9720	0
526	20230926	121900	25083420	9720	9720	9720	9720	13
527	20230926	121800	24957060	9720	9720	9720	9720	13
528	20230926	121700	24830700	9720	9720	9720	9720	0
529	20230926	121600	24830700	9720	9730	9730	9720	14
530	20230926	121500	24694600	9720	9720	9720	9720	16
531	20230926	121400	24539080	9720	9720	9720	9720	0
532	20230926	121300	24539080	9720	9720	9720	9720	15
533	20230926	121200	24393280	9720	9720	9720	9720	3
534	20230926	121100	24364120	9720	9720	9720	9720	14
535	20230926	121000	24228040	9720	9720	9720	9720	16
536	20230926	120900	24072520	9720	9720	9720	9720	0
537	20230926	120800	24072520	9720	9720	9720	9720	13
538	20230926	120700	23946160	9720	9720	9720	9720	0
539	20230926	120600	23946160	9720	9720	9720	9720	15
540	20230926	120500	23800360	9720	9720	9720	9720	13
541	20230926	120400	23674000	9720	9720	9720	9720	0
542	20230926	120300	23674000	9720	9720	9720	9720	15
543	20230926	120200	23528200	9720	9720	9720	9720	14
544	20230926	120100	23392120	9720	9720	9720	9720	0
545	20230926	120000	23392120	9720	9720	9720	9720	14
546	20230926	115900	23256040	9720	9720	9720	9720	0
547	20230926	115800	23256040	9720	9720	9720	9720	15
548	20230926	115700	23110240	9720	9720	9720	9720	13
549	20230926	115600	22983880	9720	9720	9720	9720	0
550	20230926	115500	22983880	9720	9720	9720	9720	12
551	20230926	115400	22867240	9720	9720	9720	9720	14
552	20230926	115300	22731160	9720	9720	9720	9720	0
553	20230926	115200	22731160	9720	9720	9720	9720	14
554	20230926	115100	22595080	9720	9720	9720	9720	0
555	20230926	115000	22595080	9720	9720	9720	9720	13
556	20230926	114900	22468720	9720	9720	9720	9720	12
557	20230926	114800	22352080	9720	9720	9720	9720	0
558	20230926	114700	22352080	9720	9720	9720	9720	14
559	20230926	114600	22216000	9720	9720	9720	9720	14
560	20230926	114500	22079920	9720	9720	9720	9720	0
561	20230926	114400	22079920	9720	9720	9720	9720	16
562	20230926	114300	21924400	9720	9720	9720	9720	0
563	20230926	114200	21924400	9720	9720	9720	9720	13
564	20230926	114100	21798040	9720	9720	9720	9720	15
565	20230926	114000	21652240	9720	9720	9720	9720	0
566	20230926	113900	21652240	9720	9720	9720	9720	16
567	20230926	113800	21496720	9720	9720	9720	9720	0
568	20230926	113700	21496720	9720	9720	9720	9720	14
569	20230926	113600	21360640	9720	9720	9720	9720	14
570	20230926	113500	21224560	9720	9720	9720	9720	0
571	20230926	113400	21224560	9720	9730	9730	9720	15
572	20230926	113300	21078740	9720	9720	9720	9720	13
573	20230926	113200	20952380	9720	9720	9720	9720	0
574	20230926	113100	20952380	9720	9720	9720	9720	12
575	20230926	113000	20835740	9720	9720	9720	9720	0
576	20230926	112900	20835740	9720	9720	9720	9720	16
577	20230926	112800	20680220	9720	9720	9720	9720	13
578	20230926	112700	20553860	9720	9730	9730	9720	1115
579	20230926	112600	9713630	9730	9730	9730	9730	15
580	20230926	112500	9567680	9730	9730	9730	9730	13
581	20230926	112400	9441190	9730	9730	9730	9730	0
582	20230926	112300	9441190	9730	9730	9730	9730	15
583	20230926	112200	9295240	9730	9730	9730	9730	0
584	20230926	112100	9295240	9730	9730	9730	9730	14
585	20230926	112000	9159020	9730	9730	9730	9730	13
586	20230926	111900	9032530	9730	9730	9730	9730	0
587	20230926	111800	9032530	9730	9730	9730	9730	14
588	20230926	111700	8896310	9730	9730	9730	9730	0
589	20230926	111600	8896310	9730	9730	9730	9730	15
590	20230926	111500	8750360	9730	9730	9730	9730	15
591	20230926	111400	8604410	9730	9730	9730	9730	0
592	20230926	111300	8604410	9730	9730	9730	9730	12
593	20230926	111200	8487650	9730	9730	9730	9730	15
594	20230926	111100	8341700	9730	9730	9730	9730	0
595	20230926	111000	8341700	9730	9730	9730	9730	12
596	20230926	110900	8224940	9730	9730	9730	9730	0
597	20230926	110800	8224940	9730	9730	9730	9730	16
598	20230926	110700	8069260	9730	9730	9730	9730	13
599	20230926	110600	7942770	9730	9730	9730	9730	0
600	20230926	110500	7942770	9730	9730	9730	9730	12
601	20230926	110400	7826010	9730	9730	9730	9730	16
602	20230926	110300	7670330	9730	9730	9730	9730	0
603	20230926	110200	7670330	9730	9730	9730	9730	13
604	20230926	110100	7543840	9730	9730	9730	9730	0
605	20230926	110000	7543840	9730	9730	9730	9730	14
606	20230926	105900	7407620	9730	9730	9730	9730	14
607	20230926	105800	7271400	9730	9730	9730	9730	0
608	20230926	105700	7271400	9730	9730	9730	9730	14
609	20230926	105600	7135180	9730	9730	9730	9730	50
610	20230926	105500	6648680	9730	9730	9730	9730	12
611	20230926	105400	6531920	9730	9730	9730	9730	14
612	20230926	105300	6395700	9730	9730	9730	9730	0
613	20230926	105200	6395700	9730	9730	9730	9730	16
614	20230926	105100	6240020	9730	9730	9730	9730	16
615	20230926	105000	6084340	9730	9730	9730	9730	0
616	20230926	104900	6084340	9730	9730	9730	9730	15
617	20230926	104800	5938390	9730	9730	9730	9730	0
618	20230926	104700	5938390	9730	9730	9730	9730	16
619	20230926	104600	5782710	9730	9730	9730	9730	13
620	20230926	104500	5656220	9730	9730	9730	9730	0
621	20230926	104400	5656220	9730	9730	9730	9730	14
622	20230926	104300	5520000	9730	9740	9740	9730	23
623	20230926	104200	5296090	9740	9740	9740	9740	0
624	20230926	104100	5296090	9740	9740	9740	9740	16
625	20230926	104000	5140250	9740	9740	9740	9740	0
626	20230926	103900	5140250	9740	9740	9740	9740	8
627	20230926	103800	5062330	9760	9760	9760	9760	0
628	20230926	103700	5062330	9760	9760	9760	9760	0
629	20230926	103600	5062330	9760	9760	9760	9760	0
630	20230926	103500	5062330	9760	9760	9760	9760	0
631	20230926	103400	5062330	9760	9760	9760	9760	0
632	20230926	103300	5062330	9760	9760	9760	9760	0
633	20230926	103200	5062330	9760	9760	9760	9760	0
634	20230926	103100	5062330	9760	9760	9760	9760	0
635	20230926	103000	5062330	9760	9760	9760	9760	0
636	20230926	102900	5062330	9760	9760	9760	9760	0
637	20230926	102800	5062330	9760	9760	9760	9760	0
638	20230926	102700	5062330	9760	9760	9760	9760	0
639	20230926	102600	5062330	9760	9760	9760	9760	0
640	20230926	102500	5062330	9760	9760	9760	9760	0
641	20230926	102400	5062330	9760	9760	9760	9760	0
642	20230926	102300	5062330	9760	9760	9760	9760	0
643	20230926	102200	5062330	9760	9760	9760	9760	0
644	20230926	102100	5062330	9760	9760	9760	9760	0
645	20230926	102000	5062330	9760	9760	9760	9760	0
646	20230926	101900	5062330	9760	9760	9760	9760	0
647	20230926	101800	5062330	9760	9760	9760	9760	0
648	20230926	101700	5062330	9760	9760	9760	9760	0
649	20230926	101600	5062330	9760	9760	9760	9760	0
650	20230926	101500	5062330	9760	9760	9760	9760	0
651	20230926	101400	5062330	9760	9760	9760	9760	0
652	20230926	101300	5062330	9760	9760	9760	9760	0
653	20230926	101200	5062330	9760	9760	9760	9760	0
654	20230926	101100	5062330	9760	9760	9760	9760	0
655	20230926	101000	5062330	9760	9760	9760	9760	0
656	20230926	100900	5062330	9760	9760	9760	9760	0
657	20230926	100800	5062330	9760	9760	9760	9760	0
658	20230926	100700	5062330	9760	9760	9760	9760	0
659	20230926	100600	5062330	9760	9760	9760	9760	0
660	20230926	100500	5062330	9760	9760	9760	9760	0
661	20230926	100400	5062330	9760	9760	9760	9760	0
662	20230926	100300	5062330	9760	9760	9760	9760	0
663	20230926	100200	5062330	9760	9760	9760	9760	0
664	20230926	100100	5062330	9760	9760	9760	9760	0
665	20230926	100000	5062330	9760	9760	9760	9760	0
666	20230926	095900	5062330	9760	9760	9760	9760	0
667	20230926	095800	5062330	9760	9760	9760	9760	0
668	20230926	095700	5062330	9760	9760	9760	9760	0
669	20230926	095600	5062330	9760	9760	9760	9760	0
670	20230926	095500	5062330	9760	9760	9760	9760	0
671	20230926	095400	5062330	9760	9760	9760	9760	0
672	20230926	095300	5062330	9760	9760	9760	9760	0
673	20230926	095200	5062330	9760	9760	9760	9760	0
674	20230926	095100	5062330	9760	9760	9760	9760	0
675	20230926	095000	5062330	9760	9760	9760	9760	0
676	20230926	094900	5062330	9760	9760	9760	9760	0
677	20230926	094800	5062330	9760	9760	9760	9760	0
678	20230926	094700	5062330	9760	9760	9760	9760	0
679	20230926	094600	5062330	9760	9760	9760	9760	0
680	20230926	094500	5062330	9760	9760	9760	9760	0
681	20230926	094400	5062330	9760	9760	9760	9760	60
682	20230926	094300	4476730	9760	9760	9760	9760	0
683	20230926	094200	4476730	9760	9760	9760	9760	0
684	20230926	094100	4476730	9760	9760	9760	9760	0
685	20230926	094000	4476730	9760	9760	9760	9760	0
686	20230926	093900	4476730	9760	9760	9760	9760	0
687	20230926	093800	4476730	9760	9760	9760	9760	0
688	20230926	093700	4476730	9760	9760	9760	9760	0
689	20230926	093600	4476730	9760	9760	9760	9760	0
690	20230926	093500	4476730	9760	9760	9760	9760	0
691	20230926	093400	4476730	9760	9760	9760	9760	0
692	20230926	093300	4476730	9760	9760	9760	9760	0
693	20230926	093200	4476730	9760	9760	9760	9760	0
694	20230926	093100	4476730	9760	9760	9760	9760	90
695	20230926	093000	3598330	9750	9750	9750	9750	0
696	20230926	092900	3598330	9750	9750	9750	9750	0
697	20230926	092800	3598330	9750	9750	9750	9750	0
698	20230926	092700	3598330	9750	9750	9750	9750	0
699	20230926	092600	3598330	9750	9750	9750	9750	0
700	20230926	092500	3598330	9750	9750	9750	9750	0
701	20230926	092400	3598330	9750	9750	9750	9750	0
702	20230926	092300	3598330	9750	9750	9750	9750	0
703	20230926	092200	3598330	9750	9750	9750	9750	0
704	20230926	092100	3598330	9750	9750	9750	9750	0
705	20230926	092000	3598330	9750	9750	9750	9750	0
706	20230926	091900	3598330	9750	9760	9760	9750	368
707	20230926	091800	9750	9750	9750	9750	9750	0
708	20230926	091700	9750	9750	9750	9750	9750	0
709	20230926	091600	9750	9750	9750	9750	9750	0
710	20230926	091500	9750	9750	9750	9750	9750	0
711	20230926	091400	9750	9750	9750	9750	9750	0
712	20230926	091300	9750	9750	9750	9750	9750	0
713	20230926	091200	9750	9750	9750	9750	9750	0
714	20230926	091100	9750	9750	9750	9750	9750	0
715	20230926	091000	9750	9750	9750	9750	9750	0
716	20230926	090900	9750	9750	9750	9750	9750	0
717	20230926	090800	9750	9750	9750	9750	9750	0
718	20230926	090700	9750	9750	9750	9750	9750	0
719	20230926	090600	9750	9750	9750	9750	9750	0
720	20230926	090500	9750	9750	9750	9750	9750	0
721	20230926	090400	9750	9750	9750	9750	9750	0
722	20230926	090300	9750	9750	9750	9750	9750	0
723	20230926	090200	9750	9750	9750	9750	9750	0
724	20230926	090100	9750	9750	9750	9750	9750	0
725	20230926	090000	9750	9750	9750	9750	9750	1