KissMeData/023600/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	190100	213122910	8850	8850	8850	8850	763
3	20230925	190000	213122910	8850	8850	8850	8850	0
4	20230925	185900	213122910	8850	8850	8850	8850	0
5	20230925	185800	213122910	8850	8850	8850	8850	0
6	20230925	185700	213122910	8850	8850	8850	8850	0
7	20230925	185600	213122910	8850	8850	8850	8850	0
8	20230925	185500	213122910	8850	8850	8850	8850	0
9	20230925	185400	213122910	8850	8850	8850	8850	0
10	20230925	185300	213122910	8850	8850	8850	8850	0
11	20230925	185200	213122910	8850	8850	8850	8850	0
12	20230925	185100	213122910	8850	8850	8850	8850	0
13	20230925	185000	213122910	8850	8850	8850	8850	0
14	20230925	184900	213122910	8850	8850	8850	8850	0
15	20230925	184800	213122910	8850	8850	8850	8850	0
16	20230925	184700	213122910	8850	8850	8850	8850	0
17	20230925	184600	213122910	8850	8850	8850	8850	0
18	20230925	184500	213122910	8850	8850	8850	8850	0
19	20230925	184400	213122910	8850	8850	8850	8850	0
20	20230925	184300	213122910	8850	8850	8850	8850	0
21	20230925	184200	213122910	8850	8850	8850	8850	0
22	20230925	184100	213122910	8850	8850	8850	8850	0
23	20230925	184000	213122910	8850	8850	8850	8850	0
24	20230925	183900	213122910	8850	8850	8850	8850	0
25	20230925	183800	213122910	8850	8850	8850	8850	0
26	20230925	183700	213122910	8850	8850	8850	8850	0
27	20230925	183600	213122910	8850	8850	8850	8850	0
28	20230925	183500	213122910	8850	8850	8850	8850	0
29	20230925	183400	213122910	8850	8850	8850	8850	0
30	20230925	183300	213122910	8850	8850	8850	8850	0
31	20230925	183200	213122910	8850	8850	8850	8850	0
32	20230925	183100	213122910	8850	8850	8850	8850	763
33	20230925	183000	213122910	8850	8850	8850	8850	0
34	20230925	182900	213122910	8850	8850	8850	8850	0
35	20230925	182800	213122910	8850	8850	8850	8850	0
36	20230925	182700	213122910	8850	8850	8850	8850	0
37	20230925	182600	213122910	8850	8850	8850	8850	0
38	20230925	182500	213122910	8850	8850	8850	8850	0
39	20230925	182400	213122910	8850	8850	8850	8850	0
40	20230925	182300	213122910	8850	8850	8850	8850	0
41	20230925	182200	213122910	8850	8850	8850	8850	0
42	20230925	182100	213122910	8850	8850	8850	8850	0
43	20230925	182000	213122910	8850	8850	8850	8850	0
44	20230925	181900	213122910	8850	8850	8850	8850	0
45	20230925	181800	213122910	8850	8850	8850	8850	0
46	20230925	181700	213122910	8850	8850	8850	8850	0
47	20230925	181600	213122910	8850	8850	8850	8850	0
48	20230925	181500	213122910	8850	8850	8850	8850	0
49	20230925	181400	213122910	8850	8850	8850	8850	0
50	20230925	181300	213122910	8850	8850	8850	8850	0
51	20230925	181200	213122910	8850	8850	8850	8850	0
52	20230925	181100	213122910	8850	8850	8850	8850	0
53	20230925	181000	213122910	8850	8850	8850	8850	0
54	20230925	180900	213122910	8850	8850	8850	8850	0
55	20230925	180800	213122910	8850	8850	8850	8850	0
56	20230925	180700	213122910	8850	8850	8850	8850	0
57	20230925	180600	213122910	8850	8850	8850	8850	0
58	20230925	180500	213122910	8850	8850	8850	8850	0
59	20230925	180400	213122910	8850	8850	8850	8850	0
60	20230925	180300	213122910	8850	8850	8850	8850	0
61	20230925	180200	213122910	8850	8850	8850	8850	0
62	20230925	180100	213122910	8850	8850	8850	8850	763
63	20230925	180000	213122910	8850	8850	8850	8850	0
64	20230925	175900	213122910	8850	8850	8850	8850	0
65	20230925	175800	213122910	8850	8850	8850	8850	0
66	20230925	175700	213122910	8850	8850	8850	8850	0
67	20230925	175600	213122910	8850	8850	8850	8850	0
68	20230925	175500	213122910	8850	8850	8850	8850	0
69	20230925	175400	213122910	8850	8850	8850	8850	0
70	20230925	175300	213122910	8850	8850	8850	8850	0
71	20230925	175200	213122910	8850	8850	8850	8850	0
72	20230925	175100	213122910	8850	8850	8850	8850	0
73	20230925	175000	213122910	8850	8850	8850	8850	0
74	20230925	174900	213122910	8850	8850	8850	8850	0
75	20230925	174800	213122910	8850	8850	8850	8850	0
76	20230925	174700	213122910	8850	8850	8850	8850	0
77	20230925	174600	213122910	8850	8850	8850	8850	0
78	20230925	174500	213122910	8850	8850	8850	8850	0
79	20230925	174400	213122910	8850	8850	8850	8850	0
80	20230925	174300	213122910	8850	8850	8850	8850	0
81	20230925	174200	213122910	8850	8850	8850	8850	0
82	20230925	174100	213122910	8850	8850	8850	8850	0
83	20230925	174000	213122910	8850	8850	8850	8850	0
84	20230925	173900	213122910	8850	8850	8850	8850	0
85	20230925	173800	213122910	8850	8850	8850	8850	0
86	20230925	173700	213122910	8850	8850	8850	8850	0
87	20230925	173600	213122910	8850	8850	8850	8850	0
88	20230925	173500	213122910	8850	8850	8850	8850	0
89	20230925	173400	213122910	8850	8850	8850	8850	0
90	20230925	173300	213122910	8850	8850	8850	8850	0
91	20230925	173200	213122910	8850	8850	8850	8850	0
92	20230925	173100	213122910	8850	8850	8850	8850	763
93	20230925	173000	213122910	8850	8850	8850	8850	0
94	20230925	172900	213122910	8850	8850	8850	8850	0
95	20230925	172800	213122910	8850	8850	8850	8850	0
96	20230925	172700	213122910	8850	8850	8850	8850	0
97	20230925	172600	213122910	8850	8850	8850	8850	0
98	20230925	172500	213122910	8850	8850	8850	8850	0
99	20230925	172400	213122910	8850	8850	8850	8850	0
100	20230925	172300	213122910	8850	8850	8850	8850	0
101	20230925	172200	213122910	8850	8850	8850	8850	0
102	20230925	172100	213122910	8850	8850	8850	8850	0
103	20230925	172000	213122910	8850	8850	8850	8850	0
104	20230925	171900	213122910	8850	8850	8850	8850	0
105	20230925	171800	213122910	8850	8850	8850	8850	0
106	20230925	171700	213122910	8850	8850	8850	8850	0
107	20230925	171600	213122910	8850	8850	8850	8850	0
108	20230925	171500	213122910	8850	8850	8850	8850	0
109	20230925	171400	213122910	8850	8850	8850	8850	0
110	20230925	171300	213122910	8850	8850	8850	8850	0
111	20230925	171200	213122910	8850	8850	8850	8850	0
112	20230925	171100	213122910	8850	8850	8850	8850	0
113	20230925	171000	213122910	8850	8850	8850	8850	0
114	20230925	170900	213122910	8850	8850	8850	8850	0
115	20230925	170800	213122910	8850	8850	8850	8850	0
116	20230925	170700	213122910	8850	8850	8850	8850	0
117	20230925	170600	213122910	8850	8850	8850	8850	0
118	20230925	170500	213122910	8850	8850	8850	8850	0
119	20230925	170400	213122910	8850	8850	8850	8850	0
120	20230925	170300	213122910	8850	8850	8850	8850	0
121	20230925	170200	213122910	8850	8850	8850	8850	0
122	20230925	170100	213122910	8850	8850	8850	8850	763
123	20230925	170000	213122910	8850	8850	8850	8850	0
124	20230925	165900	213122910	8850	8850	8850	8850	0
125	20230925	165800	213122910	8850	8850	8850	8850	0
126	20230925	165700	213122910	8850	8850	8850	8850	0
127	20230925	165600	213122910	8850	8850	8850	8850	0
128	20230925	165500	213122910	8850	8850	8850	8850	0
129	20230925	165400	213122910	8850	8850	8850	8850	0
130	20230925	165300	213122910	8850	8850	8850	8850	0
131	20230925	165200	213122910	8850	8850	8850	8850	0
132	20230925	165100	213122910	8850	8850	8850	8850	0
133	20230925	165000	213122910	8850	8850	8850	8850	0
134	20230925	164900	213122910	8850	8850	8850	8850	0
135	20230925	164800	213122910	8850	8850	8850	8850	0
136	20230925	164700	213122910	8850	8850	8850	8850	0
137	20230925	164600	213122910	8850	8850	8850	8850	0
138	20230925	164500	213122910	8850	8850	8850	8850	0
139	20230925	164400	213122910	8850	8850	8850	8850	0
140	20230925	164300	213122910	8850	8850	8850	8850	0
141	20230925	164200	213122910	8850	8850	8850	8850	0
142	20230925	164100	213122910	8850	8850	8850	8850	0
143	20230925	164000	213122910	8850	8850	8850	8850	0
144	20230925	163900	213122910	8850	8850	8850	8850	0
145	20230925	163800	213122910	8850	8850	8850	8850	0
146	20230925	163700	213122910	8850	8850	8850	8850	0
147	20230925	163600	213122910	8850	8850	8850	8850	0
148	20230925	163500	213122910	8850	8850	8850	8850	0
149	20230925	163400	213122910	8850	8850	8850	8850	0
150	20230925	163300	213122910	8850	8850	8850	8850	0
151	20230925	163200	213122910	8850	8850	8850	8850	0
152	20230925	163100	213122910	8850	8850	8850	8850	763
153	20230925	163000	213122910	8850	8850	8850	8850	0
154	20230925	162900	213122910	8850	8850	8850	8850	0
155	20230925	162800	213122910	8850	8850	8850	8850	0
156	20230925	162700	213122910	8850	8850	8850	8850	0
157	20230925	162600	213122910	8850	8850	8850	8850	0
158	20230925	162500	213122910	8850	8850	8850	8850	0
159	20230925	162400	213122910	8850	8850	8850	8850	0
160	20230925	162300	213122910	8850	8850	8850	8850	0
161	20230925	162200	213122910	8850	8850	8850	8850	0
162	20230925	162100	213122910	8850	8850	8850	8850	0
163	20230925	162000	213122910	8850	8850	8850	8850	0
164	20230925	161900	213122910	8850	8850	8850	8850	0
165	20230925	161800	213122910	8850	8850	8850	8850	0
166	20230925	161700	213122910	8850	8850	8850	8850	0
167	20230925	161600	213122910	8850	8850	8850	8850	0
168	20230925	161500	213122910	8850	8850	8850	8850	0
169	20230925	161400	213122910	8850	8850	8850	8850	0
170	20230925	161300	213122910	8850	8850	8850	8850	0
171	20230925	161200	213122910	8850	8850	8850	8850	0
172	20230925	161100	213122910	8850	8850	8850	8850	0
173	20230925	161000	213122910	8850	8850	8850	8850	0
174	20230925	160900	213122910	8850	8850	8850	8850	0
175	20230925	160800	213122910	8850	8850	8850	8850	0
176	20230925	160700	213122910	8850	8850	8850	8850	0
177	20230925	160600	213122910	8850	8850	8850	8850	0
178	20230925	160500	213122910	8850	8850	8850	8850	0
179	20230925	160400	213122910	8850	8850	8850	8850	0
180	20230925	160300	213122910	8850	8850	8850	8850	0
181	20230925	160200	213122910	8850	8850	8850	8850	0
182	20230925	160100	213122910	8850	8850	8850	8850	763
183	20230925	160000	213122910	8850	8850	8850	8850	0
184	20230925	155900	213122910	8850	8850	8850	8850	0
185	20230925	155800	213122910	8850	8850	8850	8850	0
186	20230925	155700	213122910	8850	8850	8850	8850	0
187	20230925	155600	213122910	8850	8850	8850	8850	0
188	20230925	155500	213122910	8850	8850	8850	8850	0
189	20230925	155400	213122910	8850	8850	8850	8850	0
190	20230925	155300	213122910	8850	8850	8850	8850	0
191	20230925	155200	213122910	8850	8850	8850	8850	0
192	20230925	155100	213122910	8850	8850	8850	8850	0
193	20230925	155000	213122910	8850	8850	8850	8850	0
194	20230925	154900	213122910	8850	8850	8850	8850	0
195	20230925	154800	213122910	8850	8850	8850	8850	0
196	20230925	154700	213122910	8850	8850	8850	8850	0
197	20230925	154600	213122910	8850	8850	8850	8850	0
198	20230925	154500	213122910	8850	8850	8850	8850	0
199	20230925	154400	213122910	8850	8850	8850	8850	0
200	20230925	154300	213122910	8850	8850	8850	8850	0
201	20230925	154200	213122910	8850	8850	8850	8850	0
202	20230925	154100	213122910	8850	8850	8850	8850	0
203	20230925	154000	213122910	8850	8850	8850	8850	0
204	20230925	153900	213122910	8850	8850	8850	8850	0
205	20230925	153800	213122910	8850	8850	8850	8850	0
206	20230925	153700	213122910	8850	8850	8850	8850	0
207	20230925	153600	213122910	8850	8850	8850	8850	0
208	20230925	153500	213122910	8850	8850	8850	8850	0
209	20230925	153400	213122910	8850	8850	8850	8850	0
210	20230925	153300	213122910	8850	8850	8850	8850	0
211	20230925	153200	213122910	8850	8850	8850	8850	0
212	20230925	153100	213122910	8850	8850	8850	8850	763
213	20230925	153000	213122910	8850	8850	8850	8850	763
214	20230925	152900	206370360	8850	8850	8850	8850	0
215	20230925	152800	206370360	8850	8850	8850	8850	0
216	20230925	152700	206370360	8850	8850	8850	8850	0
217	20230925	152600	206370360	8850	8850	8850	8850	0
218	20230925	152500	206370360	8850	8850	8850	8850	0
219	20230925	152400	206370360	8850	8850	8850	8850	0
220	20230925	152300	206370360	8850	8850	8850	8850	0
221	20230925	152200	206370360	8850	8850	8850	8850	0
222	20230925	152100	206370360	8850	8850	8850	8850	0
223	20230925	152000	206370360	8850	8850	8850	8850	0
224	20230925	151900	206370360	8850	8850	8850	8850	188
225	20230925	151800	204706560	8850	8850	8850	8850	0
226	20230925	151700	204706560	8850	8850	8850	8850	350
227	20230925	151600	201609060	8860	8860	8860	8860	0
228	20230925	151500	201609060	8860	8860	8860	8860	0
229	20230925	151400	201609060	8860	8860	8860	8860	57
230	20230925	151300	201104040	8860	8860	8860	8860	0
231	20230925	151200	201104040	8860	8860	8860	8860	0
232	20230925	151100	201104040	8860	8860	8860	8860	0
233	20230925	151000	201104040	8860	8860	8860	8860	0
234	20230925	150900	201104040	8860	8860	8860	8860	500
235	20230925	150800	196674040	8880	8880	8880	8880	0
236	20230925	150700	196674040	8880	8880	8880	8880	0
237	20230925	150600	196674040	8880	8880	8880	8880	0
238	20230925	150500	196674040	8880	8880	8880	8880	0
239	20230925	150400	196674040	8880	8880	8880	8880	0
240	20230925	150300	196674040	8880	8880	8880	8880	0
241	20230925	150200	196674040	8880	8880	8880	8880	5
242	20230925	150100	196629640	8850	8850	8850	8850	0
243	20230925	150000	196629640	8850	8850	8850	8850	0
244	20230925	145900	196629640	8850	8860	8860	8850	10
245	20230925	145800	196541130	8880	8880	8880	8880	8
246	20230925	145700	196470090	8880	8880	8880	8880	0
247	20230925	145600	196470090	8880	8880	8880	8880	0
248	20230925	145500	196470090	8880	8880	8880	8880	0
249	20230925	145400	196470090	8880	8880	8880	8880	600
250	20230925	145300	191142090	8880	8880	8880	8880	0
251	20230925	145200	191142090	8880	8880	8880	8880	0
252	20230925	145100	191142090	8880	8880	8880	8880	1
253	20230925	145000	191133210	8850	8850	8850	8850	0
254	20230925	144900	191133210	8850	8850	8850	8850	0
255	20230925	144800	191133210	8850	8850	8850	8850	0
256	20230925	144700	191133210	8850	8850	8850	8850	352
257	20230925	144600	188018010	8840	8840	8840	8840	0
258	20230925	144500	188018010	8840	8840	8840	8840	0
259	20230925	144400	188018010	8840	8840	8840	8840	0
260	20230925	144300	188018010	8840	8860	8860	8840	2500
261	20230925	144200	165912410	8860	8860	8860	8860	0
262	20230925	144100	165912410	8860	8860	8860	8860	0
263	20230925	144000	165912410	8860	8860	8860	8860	0
264	20230925	143900	165912410	8860	8860	8860	8860	720
265	20230925	143800	159533210	8860	8860	8860	8860	0
266	20230925	143700	159533210	8860	8860	8860	8860	3
267	20230925	143600	159506630	8860	8860	8860	8860	2317
268	20230925	143500	138978010	8860	8860	8860	8860	700
269	20230925	143400	132776010	8860	8860	8860	8860	600
270	20230925	143300	127460010	8840	8840	8840	8840	89
271	20230925	143200	126673250	8840	8840	8840	8840	26
272	20230925	143100	126443410	8840	8840	8840	8840	717
273	20230925	143000	120105130	8840	8850	8850	8840	1639
274	20230925	142900	105613710	8850	8880	8880	8850	2025
275	20230925	142800	87677440	8880	8880	8880	8880	0
276	20230925	142700	87677440	8880	8880	8880	8880	0
277	20230925	142600	87677440	8880	8890	8890	8880	127
278	20230925	142500	86548440	8890	8890	8890	8890	0
279	20230925	142400	86548440	8890	8890	8890	8890	1
280	20230925	142300	86539550	8900	8900	8900	8900	0
281	20230925	142200	86539550	8900	8900	8900	8900	0
282	20230925	142100	86539550	8900	8900	8900	8900	0
283	20230925	142000	86539550	8900	8900	8900	8900	0
284	20230925	141900	86539550	8900	8900	8900	8900	0
285	20230925	141800	86539550	8900	8900	8900	8900	0
286	20230925	141700	86539550	8900	8900	8900	8900	1
287	20230925	141600	86530650	8900	8900	8900	8900	4
288	20230925	141500	86495050	8900	8900	8900	8900	0
289	20230925	141400	86495050	8900	8900	8900	8900	0
290	20230925	141300	86495050	8900	8900	8900	8900	0
291	20230925	141200	86495050	8900	8900	8900	8900	2
292	20230925	141100	86477250	8860	8870	8870	8860	150
293	20230925	141000	85147600	8870	8870	8870	8870	0
294	20230925	140900	85147600	8870	8900	8900	8870	250
295	20230925	140800	82928600	8870	8870	8870	8870	0
296	20230925	140700	82928600	8870	8870	8870	8870	0
297	20230925	140600	82928600	8870	8870	8870	8870	0
298	20230925	140500	82928600	8870	8870	8870	8870	0
299	20230925	140400	82928600	8870	8870	8870	8870	0
300	20230925	140300	82928600	8870	8870	8870	8870	0
301	20230925	140200	82928600	8870	8870	8870	8870	0
302	20230925	140100	82928600	8870	8870	8870	8870	0
303	20230925	140000	82928600	8870	8870	8870	8870	0
304	20230925	135900	82928600	8870	8870	8870	8870	0
305	20230925	135800	82928600	8870	8870	8870	8870	0
306	20230925	135700	82928600	8870	8870	8870	8870	0
307	20230925	135600	82928600	8870	8870	8870	8870	0
308	20230925	135500	82928600	8870	8870	8870	8870	0
309	20230925	135400	82928600	8870	8870	8870	8870	0
310	20230925	135300	82928600	8870	8870	8870	8870	12
311	20230925	135200	82822160	8870	8870	8870	8870	0
312	20230925	135100	82822160	8870	8870	8870	8870	0
313	20230925	135000	82822160	8870	8870	8870	8870	71
314	20230925	134900	82192390	8870	8870	8870	8870	0
315	20230925	134800	82192390	8870	8870	8870	8870	400
316	20230925	134700	78644390	8870	8870	8870	8870	414
317	20230925	134600	74972210	8880	8880	8880	8880	0
318	20230925	134500	74972210	8880	8890	8890	8880	90
319	20230925	134400	74172990	8890	8890	8890	8890	40
320	20230925	134300	73817390	8900	8900	8900	8900	5
321	20230925	134200	73772890	8900	8900	8900	8900	0
322	20230925	134100	73772890	8900	8900	8900	8900	0
323	20230925	134000	73772890	8900	8900	8900	8900	0
324	20230925	133900	73772890	8900	8900	8900	8900	0
325	20230925	133800	73772890	8900	8900	8900	8900	0
326	20230925	133700	73772890	8900	8900	8900	8900	0
327	20230925	133600	73772890	8900	8900	8900	8900	1
328	20230925	133500	73763990	8890	8890	8890	8890	0
329	20230925	133400	73763990	8890	8890	8890	8890	0
330	20230925	133300	73763990	8890	8890	8890	8890	0
331	20230925	133200	73763990	8890	8890	8890	8890	0
332	20230925	133100	73763990	8890	8890	8890	8890	0
333	20230925	133000	73763990	8890	8890	8890	8890	0
334	20230925	132900	73763990	8890	8890	8890	8890	0
335	20230925	132800	73763990	8890	8890	8890	8890	0
336	20230925	132700	73763990	8890	8890	8890	8890	0
337	20230925	132600	73763990	8890	8890	8890	8890	0
338	20230925	132500	73763990	8890	8890	8890	8890	0
339	20230925	132400	73763990	8890	8890	8890	8890	0
340	20230925	132300	73763990	8890	8890	8890	8890	0
341	20230925	132200	73763990	8890	8890	8890	8890	374
342	20230925	132100	70439130	8890	8890	8890	8890	0
343	20230925	132000	70439130	8890	8890	8890	8890	2
344	20230925	131900	70421350	8880	8880	8880	8880	0
345	20230925	131800	70421350	8880	8880	8880	8880	0
346	20230925	131700	70421350	8880	8880	8880	8880	0
347	20230925	131600	70421350	8880	8880	8880	8880	0
348	20230925	131500	70421350	8880	8880	8880	8880	0
349	20230925	131400	70421350	8880	8880	8880	8880	0
350	20230925	131300	70421350	8880	8880	8880	8880	53
351	20230925	131200	69950710	8890	8890	8890	8890	0
352	20230925	131100	69950710	8890	8890	8890	8890	0
353	20230925	131000	69950710	8890	8890	8890	8890	0
354	20230925	130900	69950710	8890	8890	8890	8890	0
355	20230925	130800	69950710	8890	8890	8890	8890	2
356	20230925	130700	69932930	8890	8890	8890	8890	0
357	20230925	130600	69932930	8890	8890	8890	8890	0
358	20230925	130500	69932930	8890	8890	8890	8890	0
359	20230925	130400	69932930	8890	8890	8890	8890	0
360	20230925	130300	69932930	8890	8890	8890	8890	0
361	20230925	130200	69932930	8890	8890	8890	8890	0
362	20230925	130100	69932930	8890	8890	8890	8890	3
363	20230925	130000	69906260	8890	8890	8890	8890	0
364	20230925	125900	69906260	8890	8890	8890	8890	0
365	20230925	125800	69906260	8890	8890	8890	8890	0
366	20230925	125700	69906260	8890	8890	8890	8890	0
367	20230925	125600	69906260	8890	8890	8890	8890	0
368	20230925	125500	69906260	8890	8890	8890	8890	0
369	20230925	125400	69906260	8890	8890	8890	8890	1
370	20230925	125300	69897370	8890	8890	8890	8890	0
371	20230925	125200	69897370	8890	8890	8890	8890	0
372	20230925	125100	69897370	8890	8890	8890	8890	0
373	20230925	125000	69897370	8890	8890	8890	8890	0
374	20230925	124900	69897370	8890	8890	8890	8890	0
375	20230925	124800	69897370	8890	8880	8890	8880	20
376	20230925	124700	69719670	8890	8890	8890	8890	0
377	20230925	124600	69719670	8890	8890	8890	8890	0
378	20230925	124500	69719670	8890	8890	8890	8890	1
379	20230925	124400	69710780	8890	8890	8890	8890	0
380	20230925	124300	69710780	8890	8890	8890	8890	0
381	20230925	124200	69710780	8890	8890	8890	8890	0
382	20230925	124100	69710780	8890	8890	8890	8890	0
383	20230925	124000	69710780	8890	8890	8890	8890	0
384	20230925	123900	69710780	8890	8890	8890	8890	20
385	20230925	123800	69532980	8880	8880	8880	8880	100
386	20230925	123700	68644980	8880	8880	8880	8880	0
387	20230925	123600	68644980	8880	8880	8880	8880	137
388	20230925	123500	67428420	8880	8880	8880	8880	450
389	20230925	123400	63432420	8890	8890	8890	8890	0
390	20230925	123300	63432420	8890	8890	8890	8890	5
391	20230925	123200	63387970	8880	8880	8880	8880	0
392	20230925	123100	63387970	8880	8880	8880	8880	0
393	20230925	123000	63387970	8880	8880	8880	8880	0
394	20230925	122900	63387970	8880	8880	8880	8880	0
395	20230925	122800	63387970	8880	8880	8880	8880	0
396	20230925	122700	63387970	8880	8880	8880	8880	0
397	20230925	122600	63387970	8880	8880	8880	8880	0
398	20230925	122500	63387970	8880	8880	8880	8880	0
399	20230925	122400	63387970	8880	8880	8880	8880	0
400	20230925	122300	63387970	8880	8880	8880	8880	0
401	20230925	122200	63387970	8880	8880	8880	8880	0
402	20230925	122100	63387970	8880	8880	8880	8880	0
403	20230925	122000	63387970	8880	8880	8880	8880	0
404	20230925	121900	63387970	8880	8880	8880	8880	0
405	20230925	121800	63387970	8880	8880	8880	8880	0
406	20230925	121700	63387970	8880	8880	8880	8880	0
407	20230925	121600	63387970	8880	8880	8880	8880	0
408	20230925	121500	63387970	8880	8880	8880	8880	0
409	20230925	121400	63387970	8880	8880	8880	8880	0
410	20230925	121300	63387970	8880	8880	8880	8880	0
411	20230925	121200	63387970	8880	8880	8880	8880	0
412	20230925	121100	63387970	8880	8880	8880	8880	0
413	20230925	121000	63387970	8880	8880	8880	8880	0
414	20230925	120900	63387970	8880	8880	8880	8880	0
415	20230925	120800	63387970	8880	8880	8880	8880	0
416	20230925	120700	63387970	8880	8880	8880	8880	0
417	20230925	120600	63387970	8880	8880	8880	8880	0
418	20230925	120500	63387970	8880	8880	8880	8880	0
419	20230925	120400	63387970	8880	8880	8880	8880	0
420	20230925	120300	63387970	8880	8880	8880	8880	0
421	20230925	120200	63387970	8880	8880	8880	8880	0
422	20230925	120100	63387970	8880	8880	8880	8880	1
423	20230925	120000	63379090	8880	8880	8880	8880	0
424	20230925	115900	63379090	8880	8880	8880	8880	0
425	20230925	115800	63379090	8880	8880	8880	8880	0
426	20230925	115700	63379090	8880	8880	8880	8880	0
427	20230925	115600	63379090	8880	8880	8880	8880	0
428	20230925	115500	63379090	8880	8880	8880	8880	0
429	20230925	115400	63379090	8880	8880	8880	8880	0
430	20230925	115300	63379090	8880	8880	8880	8880	0
431	20230925	115200	63379090	8880	8880	8880	8880	60
432	20230925	115100	62846290	8890	8890	8890	8890	0
433	20230925	115000	62846290	8890	8890	8890	8890	0
434	20230925	114900	62846290	8890	8890	8890	8890	0
435	20230925	114800	62846290	8890	8890	8890	8890	0
436	20230925	114700	62846290	8890	8890	8890	8890	0
437	20230925	114600	62846290	8890	8890	8890	8890	0
438	20230925	114500	62846290	8890	8890	8890	8890	0
439	20230925	114400	62846290	8890	8890	8890	8890	1
440	20230925	114300	62837400	8880	8880	8880	8880	0
441	20230925	114200	62837400	8880	8880	8880	8880	0
442	20230925	114100	62837400	8880	8880	8880	8880	0
443	20230925	114000	62837400	8880	8880	8880	8880	0
444	20230925	113900	62837400	8880	8880	8880	8880	0
445	20230925	113800	62837400	8880	8880	8880	8880	0
446	20230925	113700	62837400	8880	8880	8880	8880	0
447	20230925	113600	62837400	8880	8880	8880	8880	282
448	20230925	113500	60333240	8880	8880	8880	8880	1
449	20230925	113400	60324360	8880	8880	8880	8880	70
450	20230925	113300	59702760	8880	8880	8880	8880	0
451	20230925	113200	59702760	8880	8880	8880	8880	0
452	20230925	113100	59702760	8880	8880	8880	8880	1
453	20230925	113000	59693880	8870	8870	8870	8870	0
454	20230925	112900	59693880	8870	8870	8870	8870	1
455	20230925	112800	59685010	8870	8870	8870	8870	3
456	20230925	112700	59658400	8880	8880	8880	8880	102
457	20230925	112600	58752640	8880	8880	8880	8880	0
458	20230925	112500	58752640	8880	8880	8880	8880	0
459	20230925	112400	58752640	8880	8880	8880	8880	15
460	20230925	112300	58619440	8880	8880	8880	8880	0
461	20230925	112200	58619440	8880	8880	8880	8880	1
462	20230925	112100	58610560	8880	8880	8880	8880	12
463	20230925	112000	58504000	8880	8880	8880	8880	0
464	20230925	111900	58504000	8880	8880	8880	8880	0
465	20230925	111800	58504000	8880	8880	8880	8880	2
466	20230925	111700	58486240	8880	8880	8880	8880	0
467	20230925	111600	58486240	8880	8880	8880	8880	0
468	20230925	111500	58486240	8880	8880	8880	8880	0
469	20230925	111400	58486240	8880	8880	8880	8880	0
470	20230925	111300	58486240	8880	8880	8880	8880	0
471	20230925	111200	58486240	8880	8880	8880	8880	0
472	20230925	111100	58486240	8880	8870	8880	8870	127
473	20230925	111000	57358750	8870	8870	8870	8870	0
474	20230925	110900	57358750	8870	8870	8870	8870	0
475	20230925	110800	57358750	8870	8870	8870	8870	0
476	20230925	110700	57358750	8870	8870	8870	8870	0
477	20230925	110600	57358750	8870	8870	8870	8870	30
478	20230925	110500	57092650	8870	8870	8870	8870	189
479	20230925	110400	55416220	8860	8860	8860	8860	0
480	20230925	110300	55416220	8860	8860	8860	8860	1
481	20230925	110200	55407360	8860	8860	8860	8860	130
482	20230925	110100	54255560	8870	8870	8870	8870	0
483	20230925	110000	54255560	8870	8870	8870	8870	768
484	20230925	105900	47443400	8890	8890	8890	8890	0
485	20230925	105800	47443400	8890	8890	8890	8890	0
486	20230925	105700	47443400	8890	8890	8890	8890	0
487	20230925	105600	47443400	8890	8890	8890	8890	0
488	20230925	105500	47443400	8890	8890	8890	8890	0
489	20230925	105400	47443400	8890	8890	8890	8890	0
490	20230925	105300	47443400	8890	8890	8890	8890	0
491	20230925	105200	47443400	8890	8890	8890	8890	0
492	20230925	105100	47443400	8890	8890	8890	8890	0
493	20230925	105000	47443400	8890	8890	8890	8890	0
494	20230925	104900	47443400	8890	8890	8890	8890	0
495	20230925	104800	47443400	8890	8890	8890	8890	0
496	20230925	104700	47443400	8890	8890	8890	8890	0
497	20230925	104600	47443400	8890	8890	8890	8890	0
498	20230925	104500	47443400	8890	8890	8890	8890	0
499	20230925	104400	47443400	8890	8890	8890	8890	0
500	20230925	104300	47443400	8890	8890	8890	8890	0
501	20230925	104200	47443400	8890	8890	8890	8890	0
502	20230925	104100	47443400	8890	8890	8890	8890	0
503	20230925	104000	47443400	8890	8890	8890	8890	1
504	20230925	103900	47434510	8890	8890	8890	8890	0
505	20230925	103800	47434510	8890	8890	8890	8890	1
506	20230925	103700	47425620	8870	8870	8870	8870	284
507	20230925	103600	44906540	8870	8870	8870	8870	1
508	20230925	103500	44897670	8860	8860	8860	8860	0
509	20230925	103400	44897670	8860	8860	8860	8860	0
510	20230925	103300	44897670	8860	8860	8860	8860	0
511	20230925	103200	44897670	8860	8860	8860	8860	0
512	20230925	103100	44897670	8860	8860	8860	8860	0
513	20230925	103000	44897670	8860	8860	8860	8860	0
514	20230925	102900	44897670	8860	8860	8860	8860	8
515	20230925	102800	44826790	8860	8860	8860	8860	0
516	20230925	102700	44826790	8860	8860	8860	8860	0
517	20230925	102600	44826790	8860	8860	8860	8860	0
518	20230925	102500	44826790	8860	8860	8860	8860	6
519	20230925	102400	44773630	8860	8860	8860	8860	0
520	20230925	102300	44773630	8860	8860	8860	8860	0
521	20230925	102200	44773630	8860	8860	8860	8860	0
522	20230925	102100	44773630	8860	8860	8860	8860	0
523	20230925	102000	44773630	8860	8860	8860	8860	0
524	20230925	101900	44773630	8860	8860	8860	8860	159
525	20230925	101800	43364890	8860	8860	8860	8860	0
526	20230925	101700	43364890	8860	8850	8860	8840	1301
527	20230925	101600	31863460	8870	8870	8870	8870	0
528	20230925	101500	31863460	8870	8870	8870	8870	0
529	20230925	101400	31863460	8870	8870	8870	8870	150
530	20230925	101300	30532960	8870	8870	8870	8870	1
531	20230925	101200	30524090	8870	8870	8870	8870	0
532	20230925	101100	30524090	8870	8870	8870	8870	0
533	20230925	101000	30524090	8870	8870	8870	8870	0
534	20230925	100900	30524090	8870	8870	8870	8870	0
535	20230925	100800	30524090	8870	8870	8870	8870	1
536	20230925	100700	30515220	8890	8890	8890	8890	0
537	20230925	100600	30515220	8890	8890	8890	8890	0
538	20230925	100500	30515220	8890	8890	8890	8890	0
539	20230925	100400	30515220	8890	8890	8890	8890	0
540	20230925	100300	30515220	8890	8890	8890	8890	0
541	20230925	100200	30515220	8890	8890	8890	8890	0
542	20230925	100100	30515220	8890	8890	8890	8890	0
543	20230925	100000	30515220	8890	8890	8890	8890	0
544	20230925	095900	30515220	8890	8890	8890	8890	5
545	20230925	095800	30470770	8860	8860	8860	8860	0
546	20230925	095700	30470770	8860	8860	8860	8860	0
547	20230925	095600	30470770	8860	8860	8860	8860	0
548	20230925	095500	30470770	8860	8860	8860	8860	0
549	20230925	095400	30470770	8860	8860	8860	8860	1040
550	20230925	095300	21256370	8850	8850	8850	8850	0
551	20230925	095200	21256370	8850	8850	8850	8850	109
552	20230925	095100	20291720	8860	8860	8860	8860	16
553	20230925	095000	20149960	8860	8860	8860	8860	1
554	20230925	094900	20141100	8860	8860	8860	8860	5
555	20230925	094800	20096800	8860	8860	8860	8860	1
556	20230925	094700	20087940	8850	8850	8850	8850	1
557	20230925	094600	20079090	8860	8860	8860	8860	18
558	20230925	094500	19919610	8860	8860	8860	8860	10
559	20230925	094400	19831010	8880	8870	8880	8870	510
560	20230925	094300	15307210	8870	8870	8870	8870	0
561	20230925	094200	15307210	8870	8870	8870	8870	12
562	20230925	094100	15200770	8890	8890	8890	8890	1
563	20230925	094000	15191880	8860	8870	8870	8860	184
564	20230925	093900	13560630	8880	8880	8880	8880	0
565	20230925	093800	13560630	8880	8900	8900	8880	30
566	20230925	093700	13293930	8880	8880	8880	8880	75
567	20230925	093600	12627930	8920	8920	8920	8920	2
568	20230925	093500	12610090	8880	8880	8880	8880	0
569	20230925	093400	12610090	8880	8880	8880	8880	10
570	20230925	093300	12521290	8860	8860	8860	8860	0
571	20230925	093200	12521290	8860	8860	8860	8860	0
572	20230925	093100	12521290	8860	8900	8900	8860	100
573	20230925	093000	11634230	8890	8890	8890	8890	605
574	20230925	092900	6255780	8890	8890	8890	8890	0
575	20230925	092800	6255780	8890	8890	8890	8890	0
576	20230925	092700	6255780	8890	8890	8890	8890	0
577	20230925	092600	6255780	8890	8890	8890	8890	50
578	20230925	092500	5811280	8890	8890	8890	8890	7
579	20230925	092400	5749050	8890	8890	8890	8890	1
580	20230925	092300	5740160	8870	8870	8870	8870	0
581	20230925	092200	5740160	8870	8870	8870	8870	0
582	20230925	092100	5740160	8870	8870	8870	8870	0
583	20230925	092000	5740160	8870	8870	8870	8870	248
584	20230925	091900	3540400	8870	8870	8870	8870	0
585	20230925	091800	3540400	8870	8870	8870	8870	0
586	20230925	091700	3540400	8870	8870	8870	8870	0
587	20230925	091600	3540400	8870	8870	8870	8870	0
588	20230925	091500	3540400	8870	8870	8870	8870	25
589	20230925	091400	3318650	8850	8880	8880	8850	23
590	20230925	091300	3115010	8880	8880	8880	8880	31
591	20230925	091200	2839730	8880	8880	8880	8880	22
592	20230925	091100	2644370	8880	8880	8880	8880	10
593	20230925	091000	2555570	8820	8820	8820	8820	0
594	20230925	090900	2555570	8820	8970	8970	8820	121
595	20230925	090800	1485000	8970	8960	8970	8960	2
596	20230925	090700	1467070	9000	9000	9000	9000	0
597	20230925	090600	1467070	9000	8890	9000	8890	40
598	20230925	090500	1110920	8880	8880	8880	8880	0
599	20230925	090400	1110920	8880	8890	8890	8880	16
600	20230925	090300	968690	8890	8890	8890	8890	72
601	20230925	090200	328610	8890	8890	8890	8890	22
602	20230925	090100	133030	8850	8860	8860	8850	8
603	20230925	090000	62210	8870	8890	8890	8870	7