KissMeData/367360/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	205200	247637810	5060	5060	5060	5060	1166
3	20230927	205100	247637810	5060	5060	5060	5060	0
4	20230927	205000	247637810	5060	5060	5060	5060	0
5	20230927	204900	247637810	5060	5060	5060	5060	0
6	20230927	204800	247637810	5060	5060	5060	5060	0
7	20230927	204700	247637810	5060	5060	5060	5060	0
8	20230927	204600	247637810	5060	5060	5060	5060	0
9	20230927	204500	247637810	5060	5060	5060	5060	0
10	20230927	204400	247637810	5060	5060	5060	5060	0
11	20230927	204300	247637810	5060	5060	5060	5060	0
12	20230927	204200	247637810	5060	5060	5060	5060	0
13	20230927	204100	247637810	5060	5060	5060	5060	0
14	20230927	204000	247637810	5060	5060	5060	5060	0
15	20230927	203900	247637810	5060	5060	5060	5060	0
16	20230927	203800	247637810	5060	5060	5060	5060	0
17	20230927	203700	247637810	5060	5060	5060	5060	0
18	20230927	203600	247637810	5060	5060	5060	5060	0
19	20230927	203500	247637810	5060	5060	5060	5060	0
20	20230927	203400	247637810	5060	5060	5060	5060	0
21	20230927	203300	247637810	5060	5060	5060	5060	0
22	20230927	203200	247637810	5060	5060	5060	5060	0
23	20230927	203100	247637810	5060	5060	5060	5060	0
24	20230927	203000	247637810	5060	5060	5060	5060	0
25	20230927	202900	247637810	5060	5060	5060	5060	0
26	20230927	202800	247637810	5060	5060	5060	5060	0
27	20230927	202700	247637810	5060	5060	5060	5060	0
28	20230927	202600	247637810	5060	5060	5060	5060	0
29	20230927	202500	247637810	5060	5060	5060	5060	0
30	20230927	202400	247637810	5060	5060	5060	5060	0
31	20230927	202300	247637810	5060	5060	5060	5060	0
32	20230927	202200	247637810	5060	5060	5060	5060	1166
33	20230927	202100	247637810	5060	5060	5060	5060	0
34	20230927	202000	247637810	5060	5060	5060	5060	0
35	20230927	201900	247637810	5060	5060	5060	5060	0
36	20230927	201800	247637810	5060	5060	5060	5060	0
37	20230927	201700	247637810	5060	5060	5060	5060	0
38	20230927	201600	247637810	5060	5060	5060	5060	0
39	20230927	201500	247637810	5060	5060	5060	5060	0
40	20230927	201400	247637810	5060	5060	5060	5060	0
41	20230927	201300	247637810	5060	5060	5060	5060	0
42	20230927	201200	247637810	5060	5060	5060	5060	0
43	20230927	201100	247637810	5060	5060	5060	5060	0
44	20230927	201000	247637810	5060	5060	5060	5060	0
45	20230927	200900	247637810	5060	5060	5060	5060	0
46	20230927	200800	247637810	5060	5060	5060	5060	0
47	20230927	200700	247637810	5060	5060	5060	5060	0
48	20230927	200600	247637810	5060	5060	5060	5060	0
49	20230927	200500	247637810	5060	5060	5060	5060	0
50	20230927	200400	247637810	5060	5060	5060	5060	0
51	20230927	200300	247637810	5060	5060	5060	5060	0
52	20230927	200200	247637810	5060	5060	5060	5060	0
53	20230927	200100	247637810	5060	5060	5060	5060	0
54	20230927	200000	247637810	5060	5060	5060	5060	0
55	20230927	195900	247637810	5060	5060	5060	5060	0
56	20230927	195800	247637810	5060	5060	5060	5060	0
57	20230927	195700	247637810	5060	5060	5060	5060	0
58	20230927	195600	247637810	5060	5060	5060	5060	0
59	20230927	195500	247637810	5060	5060	5060	5060	0
60	20230927	195400	247637810	5060	5060	5060	5060	0
61	20230927	195300	247637810	5060	5060	5060	5060	0
62	20230927	195200	247637810	5060	5060	5060	5060	1166
63	20230927	195100	247637810	5060	5060	5060	5060	0
64	20230927	195000	247637810	5060	5060	5060	5060	0
65	20230927	194900	247637810	5060	5060	5060	5060	0
66	20230927	194800	247637810	5060	5060	5060	5060	0
67	20230927	194700	247637810	5060	5060	5060	5060	0
68	20230927	194600	247637810	5060	5060	5060	5060	0
69	20230927	194500	247637810	5060	5060	5060	5060	0
70	20230927	194400	247637810	5060	5060	5060	5060	0
71	20230927	194300	247637810	5060	5060	5060	5060	0
72	20230927	194200	247637810	5060	5060	5060	5060	0
73	20230927	194100	247637810	5060	5060	5060	5060	0
74	20230927	194000	247637810	5060	5060	5060	5060	0
75	20230927	193900	247637810	5060	5060	5060	5060	0
76	20230927	193800	247637810	5060	5060	5060	5060	0
77	20230927	193700	247637810	5060	5060	5060	5060	0
78	20230927	193600	247637810	5060	5060	5060	5060	0
79	20230927	193500	247637810	5060	5060	5060	5060	0
80	20230927	193400	247637810	5060	5060	5060	5060	0
81	20230927	193300	247637810	5060	5060	5060	5060	0
82	20230927	193200	247637810	5060	5060	5060	5060	0
83	20230927	193100	247637810	5060	5060	5060	5060	0
84	20230927	193000	247637810	5060	5060	5060	5060	0
85	20230927	192900	247637810	5060	5060	5060	5060	0
86	20230927	192800	247637810	5060	5060	5060	5060	0
87	20230927	192700	247637810	5060	5060	5060	5060	0
88	20230927	192600	247637810	5060	5060	5060	5060	0
89	20230927	192500	247637810	5060	5060	5060	5060	0
90	20230927	192400	247637810	5060	5060	5060	5060	0
91	20230927	192300	247637810	5060	5060	5060	5060	0
92	20230927	192200	247637810	5060	5060	5060	5060	1166
93	20230927	192100	247637810	5060	5060	5060	5060	0
94	20230927	192000	247637810	5060	5060	5060	5060	0
95	20230927	191900	247637810	5060	5060	5060	5060	0
96	20230927	191800	247637810	5060	5060	5060	5060	0
97	20230927	191700	247637810	5060	5060	5060	5060	0
98	20230927	191600	247637810	5060	5060	5060	5060	0
99	20230927	191500	247637810	5060	5060	5060	5060	0
100	20230927	191400	247637810	5060	5060	5060	5060	0
101	20230927	191300	247637810	5060	5060	5060	5060	0
102	20230927	191200	247637810	5060	5060	5060	5060	0
103	20230927	191100	247637810	5060	5060	5060	5060	0
104	20230927	191000	247637810	5060	5060	5060	5060	0
105	20230927	190900	247637810	5060	5060	5060	5060	0
106	20230927	190800	247637810	5060	5060	5060	5060	0
107	20230927	190700	247637810	5060	5060	5060	5060	0
108	20230927	190600	247637810	5060	5060	5060	5060	0
109	20230927	190500	247637810	5060	5060	5060	5060	0
110	20230927	190400	247637810	5060	5060	5060	5060	0
111	20230927	190300	247637810	5060	5060	5060	5060	0
112	20230927	190200	247637810	5060	5060	5060	5060	0
113	20230927	190100	247637810	5060	5060	5060	5060	0
114	20230927	190000	247637810	5060	5060	5060	5060	0
115	20230927	185900	247637810	5060	5060	5060	5060	0
116	20230927	185800	247637810	5060	5060	5060	5060	0
117	20230927	185700	247637810	5060	5060	5060	5060	0
118	20230927	185600	247637810	5060	5060	5060	5060	0
119	20230927	185500	247637810	5060	5060	5060	5060	0
120	20230927	185400	247637810	5060	5060	5060	5060	0
121	20230927	185300	247637810	5060	5060	5060	5060	0
122	20230927	185200	247637810	5060	5060	5060	5060	1166
123	20230927	185100	247637810	5060	5060	5060	5060	0
124	20230927	185000	247637810	5060	5060	5060	5060	0
125	20230927	184900	247637810	5060	5060	5060	5060	0
126	20230927	184800	247637810	5060	5060	5060	5060	0
127	20230927	184700	247637810	5060	5060	5060	5060	0
128	20230927	184600	247637810	5060	5060	5060	5060	0
129	20230927	184500	247637810	5060	5060	5060	5060	0
130	20230927	184400	247637810	5060	5060	5060	5060	0
131	20230927	184300	247637810	5060	5060	5060	5060	0
132	20230927	184200	247637810	5060	5060	5060	5060	0
133	20230927	184100	247637810	5060	5060	5060	5060	0
134	20230927	184000	247637810	5060	5060	5060	5060	0
135	20230927	183900	247637810	5060	5060	5060	5060	0
136	20230927	183800	247637810	5060	5060	5060	5060	0
137	20230927	183700	247637810	5060	5060	5060	5060	0
138	20230927	183600	247637810	5060	5060	5060	5060	0
139	20230927	183500	247637810	5060	5060	5060	5060	0
140	20230927	183400	247637810	5060	5060	5060	5060	0
141	20230927	183300	247637810	5060	5060	5060	5060	0
142	20230927	183200	247637810	5060	5060	5060	5060	0
143	20230927	183100	247637810	5060	5060	5060	5060	0
144	20230927	183000	247637810	5060	5060	5060	5060	0
145	20230927	182900	247637810	5060	5060	5060	5060	0
146	20230927	182800	247637810	5060	5060	5060	5060	0
147	20230927	182700	247637810	5060	5060	5060	5060	0
148	20230927	182600	247637810	5060	5060	5060	5060	0
149	20230927	182500	247637810	5060	5060	5060	5060	0
150	20230927	182400	247637810	5060	5060	5060	5060	0
151	20230927	182300	247637810	5060	5060	5060	5060	0
152	20230927	182200	247637810	5060	5060	5060	5060	1166
153	20230927	182100	247637810	5060	5060	5060	5060	0
154	20230927	182000	247637810	5060	5060	5060	5060	0
155	20230927	181900	247637810	5060	5060	5060	5060	0
156	20230927	181800	247637810	5060	5060	5060	5060	0
157	20230927	181700	247637810	5060	5060	5060	5060	0
158	20230927	181600	247637810	5060	5060	5060	5060	0
159	20230927	181500	247637810	5060	5060	5060	5060	0
160	20230927	181400	247637810	5060	5060	5060	5060	0
161	20230927	181300	247637810	5060	5060	5060	5060	0
162	20230927	181200	247637810	5060	5060	5060	5060	0
163	20230927	181100	247637810	5060	5060	5060	5060	0
164	20230927	181000	247637810	5060	5060	5060	5060	0
165	20230927	180900	247637810	5060	5060	5060	5060	0
166	20230927	180800	247637810	5060	5060	5060	5060	0
167	20230927	180700	247637810	5060	5060	5060	5060	0
168	20230927	180600	247637810	5060	5060	5060	5060	0
169	20230927	180500	247637810	5060	5060	5060	5060	0
170	20230927	180400	247637810	5060	5060	5060	5060	0
171	20230927	180300	247637810	5060	5060	5060	5060	0
172	20230927	180200	247637810	5060	5060	5060	5060	0
173	20230927	180100	247637810	5060	5060	5060	5060	0
174	20230927	180000	247637810	5060	5060	5060	5060	0
175	20230927	175900	247637810	5060	5060	5060	5060	0
176	20230927	175800	247637810	5060	5060	5060	5060	0
177	20230927	175700	247637810	5060	5060	5060	5060	0
178	20230927	175600	247637810	5060	5060	5060	5060	0
179	20230927	175500	247637810	5060	5060	5060	5060	0
180	20230927	175400	247637810	5060	5060	5060	5060	0
181	20230927	175300	247637810	5060	5060	5060	5060	0
182	20230927	175200	247637810	5060	5060	5060	5060	1166
183	20230927	175100	247637810	5060	5060	5060	5060	0
184	20230927	175000	247637810	5060	5060	5060	5060	0
185	20230927	174900	247637810	5060	5060	5060	5060	0
186	20230927	174800	247637810	5060	5060	5060	5060	0
187	20230927	174700	247637810	5060	5060	5060	5060	0
188	20230927	174600	247637810	5060	5060	5060	5060	0
189	20230927	174500	247637810	5060	5060	5060	5060	0
190	20230927	174400	247637810	5060	5060	5060	5060	0
191	20230927	174300	247637810	5060	5060	5060	5060	0
192	20230927	174200	247637810	5060	5060	5060	5060	0
193	20230927	174100	247637810	5060	5060	5060	5060	0
194	20230927	174000	247637810	5060	5060	5060	5060	0
195	20230927	173900	247637810	5060	5060	5060	5060	0
196	20230927	173800	247637810	5060	5060	5060	5060	0
197	20230927	173700	247637810	5060	5060	5060	5060	0
198	20230927	173600	247637810	5060	5060	5060	5060	0
199	20230927	173500	247637810	5060	5060	5060	5060	0
200	20230927	173400	247637810	5060	5060	5060	5060	0
201	20230927	173300	247637810	5060	5060	5060	5060	0
202	20230927	173200	247637810	5060	5060	5060	5060	0
203	20230927	173100	247637810	5060	5060	5060	5060	0
204	20230927	173000	247637810	5060	5060	5060	5060	0
205	20230927	172900	247637810	5060	5060	5060	5060	0
206	20230927	172800	247637810	5060	5060	5060	5060	0
207	20230927	172700	247637810	5060	5060	5060	5060	0
208	20230927	172600	247637810	5060	5060	5060	5060	0
209	20230927	172500	247637810	5060	5060	5060	5060	0
210	20230927	172400	247637810	5060	5060	5060	5060	0
211	20230927	172300	247637810	5060	5060	5060	5060	0
212	20230927	172200	247637810	5060	5060	5060	5060	1166
213	20230927	172100	247637810	5060	5060	5060	5060	0
214	20230927	172000	247637810	5060	5060	5060	5060	0
215	20230927	171900	247637810	5060	5060	5060	5060	0
216	20230927	171800	247637810	5060	5060	5060	5060	0
217	20230927	171700	247637810	5060	5060	5060	5060	0
218	20230927	171600	247637810	5060	5060	5060	5060	0
219	20230927	171500	247637810	5060	5060	5060	5060	0
220	20230927	171400	247637810	5060	5060	5060	5060	0
221	20230927	171300	247637810	5060	5060	5060	5060	0
222	20230927	171200	247637810	5060	5060	5060	5060	0
223	20230927	171100	247637810	5060	5060	5060	5060	0
224	20230927	171000	247637810	5060	5060	5060	5060	0
225	20230927	170900	247637810	5060	5060	5060	5060	0
226	20230927	170800	247637810	5060	5060	5060	5060	0
227	20230927	170700	247637810	5060	5060	5060	5060	0
228	20230927	170600	247637810	5060	5060	5060	5060	0
229	20230927	170500	247637810	5060	5060	5060	5060	0
230	20230927	170400	247637810	5060	5060	5060	5060	0
231	20230927	170300	247637810	5060	5060	5060	5060	0
232	20230927	170200	247637810	5060	5060	5060	5060	0
233	20230927	170100	247637810	5060	5060	5060	5060	0
234	20230927	170000	247637810	5060	5060	5060	5060	0
235	20230927	165900	247637810	5060	5060	5060	5060	0
236	20230927	165800	247637810	5060	5060	5060	5060	0
237	20230927	165700	247637810	5060	5060	5060	5060	0
238	20230927	165600	247637810	5060	5060	5060	5060	0
239	20230927	165500	247637810	5060	5060	5060	5060	0
240	20230927	165400	247637810	5060	5060	5060	5060	0
241	20230927	165300	247637810	5060	5060	5060	5060	0
242	20230927	165200	247637810	5060	5060	5060	5060	1166
243	20230927	165100	247637810	5060	5060	5060	5060	0
244	20230927	165000	247637810	5060	5060	5060	5060	0
245	20230927	164900	247637810	5060	5060	5060	5060	0
246	20230927	164800	247637810	5060	5060	5060	5060	0
247	20230927	164700	247637810	5060	5060	5060	5060	0
248	20230927	164600	247637810	5060	5060	5060	5060	0
249	20230927	164500	247637810	5060	5060	5060	5060	0
250	20230927	164400	247637810	5060	5060	5060	5060	0
251	20230927	164300	247637810	5060	5060	5060	5060	0
252	20230927	164200	247637810	5060	5060	5060	5060	0
253	20230927	164100	247637810	5060	5060	5060	5060	0
254	20230927	164000	247637810	5060	5060	5060	5060	0
255	20230927	163900	247637810	5060	5060	5060	5060	0
256	20230927	163800	247637810	5060	5060	5060	5060	0
257	20230927	163700	247637810	5060	5060	5060	5060	0
258	20230927	163600	247637810	5060	5060	5060	5060	0
259	20230927	163500	247637810	5060	5060	5060	5060	0
260	20230927	163400	247637810	5060	5060	5060	5060	0
261	20230927	163300	247637810	5060	5060	5060	5060	0
262	20230927	163200	247637810	5060	5060	5060	5060	0
263	20230927	163100	247637810	5060	5060	5060	5060	0
264	20230927	163000	247637810	5060	5060	5060	5060	0
265	20230927	162900	247637810	5060	5060	5060	5060	0
266	20230927	162800	247637810	5060	5060	5060	5060	0
267	20230927	162700	247637810	5060	5060	5060	5060	0
268	20230927	162600	247637810	5060	5060	5060	5060	0
269	20230927	162500	247637810	5060	5060	5060	5060	0
270	20230927	162400	247637810	5060	5060	5060	5060	0
271	20230927	162300	247637810	5060	5060	5060	5060	0
272	20230927	162200	247637810	5060	5060	5060	5060	1166
273	20230927	162100	247637810	5060	5060	5060	5060	0
274	20230927	162000	247637810	5060	5060	5060	5060	0
275	20230927	161900	247637810	5060	5060	5060	5060	0
276	20230927	161800	247637810	5060	5060	5060	5060	0
277	20230927	161700	247637810	5060	5060	5060	5060	0
278	20230927	161600	247637810	5060	5060	5060	5060	0
279	20230927	161500	247637810	5060	5060	5060	5060	0
280	20230927	161400	247637810	5060	5060	5060	5060	0
281	20230927	161300	247637810	5060	5060	5060	5060	0
282	20230927	161200	247637810	5060	5060	5060	5060	0
283	20230927	161100	247637810	5060	5060	5060	5060	0
284	20230927	161000	247637810	5060	5060	5060	5060	0
285	20230927	160900	247637810	5060	5060	5060	5060	0
286	20230927	160800	247637810	5060	5060	5060	5060	0
287	20230927	160700	247637810	5060	5060	5060	5060	0
288	20230927	160600	247637810	5060	5060	5060	5060	0
289	20230927	160500	247637810	5060	5060	5060	5060	0
290	20230927	160400	247637810	5060	5060	5060	5060	0
291	20230927	160300	247637810	5060	5060	5060	5060	0
292	20230927	160200	247637810	5060	5060	5060	5060	0
293	20230927	160100	247637810	5060	5060	5060	5060	0
294	20230927	160000	247637810	5060	5060	5060	5060	0
295	20230927	155900	247637810	5060	5060	5060	5060	0
296	20230927	155800	247637810	5060	5060	5060	5060	0
297	20230927	155700	247637810	5060	5060	5060	5060	0
298	20230927	155600	247637810	5060	5060	5060	5060	0
299	20230927	155500	247637810	5060	5060	5060	5060	0
300	20230927	155400	247637810	5060	5060	5060	5060	0
301	20230927	155300	247637810	5060	5060	5060	5060	0
302	20230927	155200	247637810	5060	5060	5060	5060	1166
303	20230927	155100	247637810	5060	5060	5060	5060	0
304	20230927	155000	247637810	5060	5060	5060	5060	0
305	20230927	154900	247637810	5060	5060	5060	5060	0
306	20230927	154800	247637810	5060	5060	5060	5060	0
307	20230927	154700	247637810	5060	5060	5060	5060	0
308	20230927	154600	247637810	5060	5060	5060	5060	0
309	20230927	154500	247637810	5060	5060	5060	5060	0
310	20230927	154400	247637810	5060	5060	5060	5060	0
311	20230927	154300	247637810	5060	5060	5060	5060	0
312	20230927	154200	247637810	5060	5060	5060	5060	0
313	20230927	154100	247637810	5060	5060	5060	5060	0
314	20230927	154000	247637810	5060	5060	5060	5060	0
315	20230927	153900	247637810	5060	5060	5060	5060	0
316	20230927	153800	247637810	5060	5060	5060	5060	0
317	20230927	153700	247637810	5060	5060	5060	5060	0
318	20230927	153600	247637810	5060	5060	5060	5060	0
319	20230927	153500	247637810	5060	5060	5060	5060	0
320	20230927	153400	247637810	5060	5060	5060	5060	0
321	20230927	153300	247637810	5060	5060	5060	5060	0
322	20230927	153200	247637810	5060	5060	5060	5060	0
323	20230927	153100	247637810	5060	5060	5060	5060	0
324	20230927	153000	247637810	5060	5060	5060	5060	1166
325	20230927	152900	241737850	5100	5100	5100	5100	0
326	20230927	152800	241737850	5100	5100	5100	5100	0
327	20230927	152700	241737850	5100	5100	5100	5100	0
328	20230927	152600	241737850	5100	5100	5100	5100	0
329	20230927	152500	241737850	5100	5100	5100	5100	0
330	20230927	152400	241737850	5100	5100	5100	5100	0
331	20230927	152300	241737850	5100	5100	5100	5100	0
332	20230927	152200	241737850	5100	5100	5100	5100	0
333	20230927	152100	241737850	5100	5100	5100	5100	0
334	20230927	152000	241737850	5100	5100	5100	5100	0
335	20230927	151900	241737850	5100	5100	5100	5100	1
336	20230927	151800	241732750	5070	5070	5070	5070	5
337	20230927	151700	241707400	5060	5060	5060	5060	0
338	20230927	151600	241707400	5060	5060	5060	5060	0
339	20230927	151500	241707400	5060	5060	5060	5060	0
340	20230927	151400	241707400	5060	5060	5060	5060	0
341	20230927	151300	241707400	5060	5060	5060	5060	200
342	20230927	151200	240695400	5060	5060	5060	5060	100
343	20230927	151100	240189400	5100	5100	5100	5100	0
344	20230927	151000	240189400	5100	5100	5100	5100	0
345	20230927	150900	240189400	5100	5100	5100	5050	3122
346	20230927	150800	224346320	5100	5100	5100	5100	17
347	20230927	150700	224259620	5100	5100	5100	5100	54
348	20230927	150600	223984220	5100	5100	5100	5100	0
349	20230927	150500	223984220	5100	5100	5100	5100	0
350	20230927	150400	223984220	5100	5100	5100	5100	61
351	20230927	150300	223673120	5100	5100	5100	5100	10
352	20230927	150200	223622120	5100	5100	5100	5100	98
353	20230927	150100	223122320	5100	5100	5100	5100	0
354	20230927	150000	223122320	5100	5100	5100	5100	8
355	20230927	145900	223081520	5100	5100	5100	5100	744
356	20230927	145800	219287120	5100	5090	5100	5090	300
357	20230927	145700	217759870	5090	5090	5090	5090	1
358	20230927	145600	217754780	5080	5080	5080	5080	0
359	20230927	145500	217754780	5080	5080	5080	5080	0
360	20230927	145400	217754780	5080	5080	5080	5080	0
361	20230927	145300	217754780	5080	5080	5080	5080	0
362	20230927	145200	217754780	5080	5080	5080	5080	4772
363	20230927	145100	193513020	5080	5080	5080	5080	0
364	20230927	145000	193513020	5080	5080	5080	5080	0
365	20230927	144900	193513020	5080	5080	5080	5080	0
366	20230927	144800	193513020	5080	5080	5080	5070	527
367	20230927	144700	190840860	5070	5070	5070	5070	818
368	20230927	144600	186693600	5070	5070	5070	5070	283
369	20230927	144500	185258790	5070	5070	5070	5070	0
370	20230927	144400	185258790	5070	5070	5070	5070	0
371	20230927	144300	185258790	5070	5070	5070	5070	0
372	20230927	144200	185258790	5070	5070	5070	5070	840
373	20230927	144100	180999990	5070	5070	5070	5070	0
374	20230927	144000	180999990	5070	5070	5070	5070	0
375	20230927	143900	180999990	5070	5070	5070	5070	57
376	20230927	143800	180711000	5070	5070	5070	5070	0
377	20230927	143700	180711000	5070	5070	5070	5070	0
378	20230927	143600	180711000	5070	5070	5070	5070	99
379	20230927	143500	180209070	5070	5070	5070	5070	1
380	20230927	143400	180204000	5060	5060	5060	5060	10
381	20230927	143300	180153400	5060	5060	5060	5060	0
382	20230927	143200	180153400	5060	5060	5060	5060	0
383	20230927	143100	180153400	5060	5060	5060	5060	0
384	20230927	143000	180153400	5060	5060	5060	5060	0
385	20230927	142900	180153400	5060	5060	5060	5060	0
386	20230927	142800	180153400	5060	5060	5060	5060	0
387	20230927	142700	180153400	5060	5060	5060	5060	150
388	20230927	142600	179394400	5060	5060	5060	5060	1
389	20230927	142500	179389340	5060	5060	5060	5060	0
390	20230927	142400	179389340	5060	5060	5060	5060	0
391	20230927	142300	179389340	5060	5060	5060	5060	0
392	20230927	142200	179389340	5060	5060	5060	5060	0
393	20230927	142100	179389340	5060	5060	5060	5060	0
394	20230927	142000	179389340	5060	5060	5060	5060	50
395	20230927	141900	179136340	5060	5060	5060	5060	800
396	20230927	141800	175088340	5060	5060	5060	5060	0
397	20230927	141700	175088340	5060	5060	5060	5060	0
398	20230927	141600	175088340	5060	5060	5060	5060	0
399	20230927	141500	175088340	5060	5060	5060	5060	300
400	20230927	141400	173570340	5050	5050	5050	5050	0
401	20230927	141300	173570340	5050	5050	5050	5050	0
402	20230927	141200	173570340	5050	5050	5050	5050	0
403	20230927	141100	173570340	5050	5050	5050	5050	0
404	20230927	141000	173570340	5050	5050	5050	5050	0
405	20230927	140900	173570340	5050	5050	5050	5050	0
406	20230927	140800	173570340	5050	5050	5050	5050	0
407	20230927	140700	173570340	5050	5050	5050	5050	0
408	20230927	140600	173570340	5050	5050	5050	5050	0
409	20230927	140500	173570340	5050	5050	5050	5050	0
410	20230927	140400	173570340	5050	5050	5050	5050	0
411	20230927	140300	173570340	5050	5050	5050	5050	0
412	20230927	140200	173570340	5050	5050	5050	5050	742
413	20230927	140100	169823240	5050	5050	5050	5050	0
414	20230927	140000	169823240	5050	5050	5050	5050	0
415	20230927	135900	169823240	5050	5050	5050	5050	0
416	20230927	135800	169823240	5050	5050	5050	5050	0
417	20230927	135700	169823240	5050	5050	5050	5050	980
418	20230927	135600	164874240	5060	5060	5060	5060	20
419	20230927	135500	164773040	5070	5070	5070	5070	0
420	20230927	135400	164773040	5070	5070	5070	5070	270
421	20230927	135300	163404140	5070	5060	5070	5060	1730
422	20230927	135200	154637290	5050	5050	5050	5050	0
423	20230927	135100	154637290	5050	5050	5050	5050	500
424	20230927	135000	152112290	5060	5060	5060	5060	0
425	20230927	134900	152112290	5060	5060	5060	5060	0
426	20230927	134800	152112290	5060	5060	5060	5060	3
427	20230927	134700	152097110	5060	5060	5060	5060	2
428	20230927	134600	152086990	5050	5040	5050	5040	2718
429	20230927	134500	138371090	5060	5060	5060	5060	0
430	20230927	134400	138371090	5060	5060	5060	5060	0
431	20230927	134300	138371090	5060	5060	5060	5060	0
432	20230927	134200	138371090	5060	5060	5060	5060	0
433	20230927	134100	138371090	5060	5060	5060	5060	0
434	20230927	134000	138371090	5060	5060	5060	5060	0
435	20230927	133900	138371090	5060	5060	5060	5060	0
436	20230927	133800	138371090	5060	5060	5060	5060	0
437	20230927	133700	138371090	5060	5060	5060	5060	0
438	20230927	133600	138371090	5060	5060	5060	5060	0
439	20230927	133500	138371090	5060	5060	5060	5060	1
440	20230927	133400	138366030	5050	5050	5050	5050	200
441	20230927	133300	137356030	5060	5060	5060	5060	0
442	20230927	133200	137356030	5060	5060	5060	5060	0
443	20230927	133100	137356030	5060	5060	5060	5060	0
444	20230927	133000	137356030	5060	5060	5060	5030	5244
445	20230927	132900	110931610	5040	5040	5040	5040	0
446	20230927	132800	110931610	5040	5040	5040	5040	0
447	20230927	132700	110931610	5040	5040	5040	5040	0
448	20230927	132600	110931610	5040	5040	5040	5040	0
449	20230927	132500	110931610	5040	5040	5040	5040	0
450	20230927	132400	110931610	5040	5040	5040	5040	0
451	20230927	132300	110931610	5040	5040	5040	5040	0
452	20230927	132200	110931610	5040	5040	5040	5040	0
453	20230927	132100	110931610	5040	5040	5040	5040	0
454	20230927	132000	110931610	5040	5040	5040	5040	0
455	20230927	131900	110931610	5040	5040	5040	5040	0
456	20230927	131800	110931610	5040	5040	5040	5040	0
457	20230927	131700	110931610	5040	5040	5040	5040	0
458	20230927	131600	110931610	5040	5040	5040	5040	0
459	20230927	131500	110931610	5040	5040	5040	5040	0
460	20230927	131400	110931610	5040	5040	5040	5040	0
461	20230927	131300	110931610	5040	5040	5040	5040	564
462	20230927	131200	108089050	5050	5050	5050	5050	0
463	20230927	131100	108089050	5050	5050	5050	5050	0
464	20230927	131000	108089050	5050	5060	5060	5050	1433
465	20230927	130900	100846400	5050	5050	5050	5050	0
466	20230927	130800	100846400	5050	5050	5050	5050	0
467	20230927	130700	100846400	5050	5050	5050	5050	0
468	20230927	130600	100846400	5050	5050	5050	5050	0
469	20230927	130500	100846400	5050	5050	5050	5050	0
470	20230927	130400	100846400	5050	5050	5050	5050	100
471	20230927	130300	100341400	5070	5070	5070	5070	0
472	20230927	130200	100341400	5070	5070	5070	5070	0
473	20230927	130100	100341400	5070	5070	5070	5070	0
474	20230927	130000	100341400	5070	5070	5070	5070	0
475	20230927	125900	100341400	5070	5070	5070	5070	0
476	20230927	125800	100341400	5070	5070	5070	5070	0
477	20230927	125700	100341400	5070	5070	5070	5070	0
478	20230927	125600	100341400	5070	5070	5070	5070	0
479	20230927	125500	100341400	5070	5070	5070	5070	0
480	20230927	125400	100341400	5070	5070	5070	5070	0
481	20230927	125300	100341400	5070	5070	5070	5070	0
482	20230927	125200	100341400	5070	5070	5070	5070	3
483	20230927	125100	100326190	5050	5050	5050	5050	0
484	20230927	125000	100326190	5050	5050	5050	5050	0
485	20230927	124900	100326190	5050	5050	5050	5050	0
486	20230927	124800	100326190	5050	5050	5050	5050	0
487	20230927	124700	100326190	5050	5060	5060	5050	294
488	20230927	124600	98841450	5070	5070	5070	5070	0
489	20230927	124500	98841450	5070	5070	5070	5070	0
490	20230927	124400	98841450	5070	5070	5070	5070	454
491	20230927	124300	96539670	5060	5060	5060	5060	0
492	20230927	124200	96539670	5060	5060	5060	5060	0
493	20230927	124100	96539670	5060	5060	5060	5060	0
494	20230927	124000	96539670	5060	5060	5060	5060	0
495	20230927	123900	96539670	5060	5060	5060	5060	1000
496	20230927	123800	91479670	5060	5060	5060	5060	0
497	20230927	123700	91479670	5060	5060	5060	5060	352
498	20230927	123600	89698550	5050	5050	5050	5050	0
499	20230927	123500	89698550	5050	5050	5050	5050	0
500	20230927	123400	89698550	5050	5050	5050	5050	0
501	20230927	123300	89698550	5050	5050	5050	5050	0
502	20230927	123200	89698550	5050	5050	5050	5050	0
503	20230927	123100	89698550	5050	5050	5050	5050	0
504	20230927	123000	89698550	5050	5050	5050	5050	0
505	20230927	122900	89698550	5050	5050	5050	5050	0
506	20230927	122800	89698550	5050	5050	5050	5050	0
507	20230927	122700	89698550	5050	5050	5050	5050	0
508	20230927	122600	89698550	5050	5050	5050	5050	0
509	20230927	122500	89698550	5050	5050	5050	5050	0
510	20230927	122400	89698550	5050	5050	5050	5050	0
511	20230927	122300	89698550	5050	5050	5050	5050	0
512	20230927	122200	89698550	5050	5050	5050	5050	0
513	20230927	122100	89698550	5050	5050	5050	5050	11
514	20230927	122000	89643000	5040	5040	5040	5040	0
515	20230927	121900	89643000	5040	5040	5040	5040	0
516	20230927	121800	89643000	5040	5040	5040	5040	0
517	20230927	121700	89643000	5040	5040	5040	5040	0
518	20230927	121600	89643000	5040	5040	5040	5040	0
519	20230927	121500	89643000	5040	5040	5040	5040	0
520	20230927	121400	89643000	5040	5040	5040	5040	0
521	20230927	121300	89643000	5040	5040	5040	5040	0
522	20230927	121200	89643000	5040	5040	5040	5040	0
523	20230927	121100	89643000	5040	5040	5040	5040	0
524	20230927	121000	89643000	5040	5040	5040	5040	0
525	20230927	120900	89643000	5040	5040	5040	5040	0
526	20230927	120800	89643000	5040	5040	5040	5040	0
527	20230927	120700	89643000	5040	5040	5040	5040	0
528	20230927	120600	89643000	5040	5040	5040	5040	0
529	20230927	120500	89643000	5040	5040	5040	5040	0
530	20230927	120400	89643000	5040	5040	5040	5040	0
531	20230927	120300	89643000	5040	5040	5040	5040	0
532	20230927	120200	89643000	5040	5040	5040	5040	0
533	20230927	120100	89643000	5040	5040	5040	5040	0
534	20230927	120000	89643000	5040	5040	5040	5040	0
535	20230927	115900	89643000	5040	5040	5040	5040	0
536	20230927	115800	89643000	5040	5040	5040	5040	0
537	20230927	115700	89643000	5040	5040	5040	5040	0
538	20230927	115600	89643000	5040	5040	5040	5040	0
539	20230927	115500	89643000	5040	5040	5040	5040	0
540	20230927	115400	89643000	5040	5060	5060	5040	105
541	20230927	115300	89113700	5060	5060	5060	5060	0
542	20230927	115200	89113700	5060	5060	5060	5060	0
543	20230927	115100	89113700	5060	5060	5060	5060	883
544	20230927	115000	84645720	5060	5060	5060	5060	0
545	20230927	114900	84645720	5060	5060	5060	5060	0
546	20230927	114800	84645720	5060	5060	5060	5060	0
547	20230927	114700	84645720	5060	5060	5060	5060	0
548	20230927	114600	84645720	5060	5060	5060	5060	239
549	20230927	114500	83436380	5060	5060	5060	5060	0
550	20230927	114400	83436380	5060	5060	5060	5060	54
551	20230927	114300	83163140	5040	5040	5040	5040	0
552	20230927	114200	83163140	5040	5040	5040	5040	0
553	20230927	114100	83163140	5040	5040	5040	5040	0
554	20230927	114000	83163140	5040	5040	5040	5040	0
555	20230927	113900	83163140	5040	5040	5040	5040	0
556	20230927	113800	83163140	5040	5040	5040	5040	100
557	20230927	113700	82659140	5040	5040	5040	5040	300
558	20230927	113600	81147140	5070	5070	5070	5070	0
559	20230927	113500	81147140	5070	5070	5070	5070	0
560	20230927	113400	81147140	5070	5060	5070	5060	100
561	20230927	113300	80640150	5040	5040	5040	5040	0
562	20230927	113200	80640150	5040	5040	5040	5040	1000
563	20230927	113100	75600150	5050	5050	5050	5050	0
564	20230927	113000	75600150	5050	5050	5050	5050	0
565	20230927	112900	75600150	5050	5050	5050	5050	0
566	20230927	112800	75600150	5050	5060	5060	5050	298
567	20230927	112700	74095190	5060	5060	5060	5060	103
568	20230927	112600	73574010	5070	5070	5070	5070	0
569	20230927	112500	73574010	5070	5070	5070	5070	0
570	20230927	112400	73574010	5070	5070	5070	5070	0
571	20230927	112300	73574010	5070	5070	5070	5070	0
572	20230927	112200	73574010	5070	5070	5070	5070	0
573	20230927	112100	73574010	5070	5070	5070	5070	4
574	20230927	112000	73553730	5080	5080	5080	5080	0
575	20230927	111900	73553730	5080	5070	5080	5070	9
576	20230927	111800	73508090	5070	5070	5070	5070	0
577	20230927	111700	73508090	5070	5070	5070	5070	0
578	20230927	111600	73508090	5070	5070	5070	5070	0
579	20230927	111500	73508090	5070	5070	5070	5070	231
580	20230927	111400	72336920	5070	5070	5070	5070	0
581	20230927	111300	72336920	5070	5070	5070	5070	0
582	20230927	111200	72336920	5070	5070	5070	5070	0
583	20230927	111100	72336920	5070	5070	5070	5070	200
584	20230927	111000	71322920	5070	5070	5070	5070	100
585	20230927	110900	70815920	5070	5070	5070	5070	0
586	20230927	110800	70815920	5070	5070	5070	5070	0
587	20230927	110700	70815920	5070	5070	5070	5070	0
588	20230927	110600	70815920	5070	5070	5070	5070	0
589	20230927	110500	70815920	5070	5070	5070	5070	0
590	20230927	110400	70815920	5070	5070	5070	5070	0
591	20230927	110300	70815920	5070	5070	5070	5070	0
592	20230927	110200	70815920	5070	5070	5070	5070	0
593	20230927	110100	70815920	5070	5070	5070	5070	0
594	20230927	110000	70815920	5070	5070	5070	5070	0
595	20230927	105900	70815920	5070	5070	5070	5070	0
596	20230927	105800	70815920	5070	5070	5070	5070	0
597	20230927	105700	70815920	5070	5070	5070	5070	50
598	20230927	105600	70562420	5080	5080	5080	5080	0
599	20230927	105500	70562420	5080	5080	5080	5080	10
600	20230927	105400	70511620	5070	5070	5070	5070	1127
601	20230927	105300	64797730	5070	5070	5070	5070	0
602	20230927	105200	64797730	5070	5070	5070	5070	0
603	20230927	105100	64797730	5070	5070	5070	5070	0
604	20230927	105000	64797730	5070	5070	5070	5070	0
605	20230927	104900	64797730	5070	5070	5070	5070	100
606	20230927	104800	64290730	5070	5070	5070	5070	0
607	20230927	104700	64290730	5070	5070	5070	5070	0
608	20230927	104600	64290730	5070	5070	5070	5070	0
609	20230927	104500	64290730	5070	5070	5070	5070	0
610	20230927	104400	64290730	5070	5070	5070	5070	0
611	20230927	104300	64290730	5070	5070	5070	5070	0
612	20230927	104200	64290730	5070	5070	5070	5070	2
613	20230927	104100	64280590	5070	5070	5070	5070	173
614	20230927	104000	63403480	5050	5050	5050	5050	0
615	20230927	103900	63403480	5050	5050	5050	5050	0
616	20230927	103800	63403480	5050	5050	5050	5050	456
617	20230927	103700	61100680	5050	5050	5050	5050	0
618	20230927	103600	61100680	5050	5050	5050	5050	0
619	20230927	103500	61100680	5050	5050	5050	5050	0
620	20230927	103400	61100680	5050	5050	5050	5050	0
621	20230927	103300	61100680	5050	5050	5050	5050	0
622	20230927	103200	61100680	5050	5050	5050	5050	0
623	20230927	103100	61100680	5050	5050	5050	5050	0
624	20230927	103000	61100680	5050	5050	5050	5050	0
625	20230927	102900	61100680	5050	5050	5050	5050	0
626	20230927	102800	61100680	5050	5050	5050	5050	0
627	20230927	102700	61100680	5050	5050	5050	5050	0
628	20230927	102600	61100680	5050	5050	5050	5050	3
629	20230927	102500	61085530	5040	5040	5040	5040	0
630	20230927	102400	61085530	5040	5040	5040	5040	0
631	20230927	102300	61085530	5040	5040	5040	5040	0
632	20230927	102200	61085530	5040	5040	5040	5040	0
633	20230927	102100	61085530	5040	5040	5040	5040	0
634	20230927	102000	61085530	5040	5040	5040	5040	37
635	20230927	101900	60899050	5040	5040	5040	5040	0
636	20230927	101800	60899050	5040	5040	5040	5040	0
637	20230927	101700	60899050	5040	5040	5040	5040	0
638	20230927	101600	60899050	5040	5040	5040	5040	0
639	20230927	101500	60899050	5040	5040	5040	5040	0
640	20230927	101400	60899050	5040	5040	5040	5040	0
641	20230927	101300	60899050	5040	5040	5040	5040	0
642	20230927	101200	60899050	5040	5040	5040	5040	250
643	20230927	101100	59639050	5040	5040	5040	5040	0
644	20230927	101000	59639050	5040	5040	5040	5040	1240
645	20230927	100900	53389450	5040	5040	5040	5040	0
646	20230927	100800	53389450	5040	5040	5040	5040	59
647	20230927	100700	53092090	5040	5040	5040	5040	0
648	20230927	100600	53092090	5040	5040	5040	5040	0
649	20230927	100500	53092090	5040	5040	5040	5040	0
650	20230927	100400	53092090	5040	5040	5040	5040	0
651	20230927	100300	53092090	5040	5040	5040	5040	0
652	20230927	100200	53092090	5040	5040	5040	5040	0
653	20230927	100100	53092090	5040	5040	5040	5040	0
654	20230927	100000	53092090	5040	5040	5040	5040	262
655	20230927	095900	51771610	5040	5040	5040	5040	0
656	20230927	095800	51771610	5040	5040	5040	5040	0
657	20230927	095700	51771610	5040	5040	5040	5040	0
658	20230927	095600	51771610	5040	5040	5040	5040	0
659	20230927	095500	51771610	5040	5040	5040	5040	0
660	20230927	095400	51771610	5040	5040	5040	5040	0
661	20230927	095300	51771610	5040	5040	5040	5040	0
662	20230927	095200	51771610	5040	5040	5040	5040	0
663	20230927	095100	51771610	5040	5040	5040	5040	204
664	20230927	095000	50743450	5030	5030	5030	5030	0
665	20230927	094900	50743450	5030	5030	5030	5030	0
666	20230927	094800	50743450	5030	5030	5030	5030	500
667	20230927	094700	48228450	5040	5040	5040	5040	0
668	20230927	094600	48228450	5040	5040	5040	5040	0
669	20230927	094500	48228450	5040	5040	5040	5040	0
670	20230927	094400	48228450	5040	5040	5040	5040	50
671	20230927	094300	47976450	5040	5040	5040	5040	50
672	20230927	094200	47724450	5040	5040	5040	5040	914
673	20230927	094100	43117890	5040	5040	5040	5040	0
674	20230927	094000	43117890	5040	5040	5040	5040	0
675	20230927	093900	43117890	5040	5040	5040	5040	0
676	20230927	093800	43117890	5040	5040	5040	5040	9
677	20230927	093700	43072530	5040	5040	5040	5040	0
678	20230927	093600	43072530	5040	5040	5040	5040	0
679	20230927	093500	43072530	5040	5040	5040	5040	1
680	20230927	093400	43067490	5030	5030	5030	5030	0
681	20230927	093300	43067490	5030	5030	5030	5030	0
682	20230927	093200	43067490	5030	5030	5030	5030	0
683	20230927	093100	43067490	5030	5030	5030	5030	0
684	20230927	093000	43067490	5030	5030	5030	5030	540
685	20230927	092900	40351290	5040	5040	5040	5040	278
686	20230927	092800	38950170	5050	5050	5050	5050	45
687	20230927	092700	38722920	5050	5050	5050	5050	0
688	20230927	092600	38722920	5050	5050	5050	5050	0
689	20230927	092500	38722920	5050	5050	5050	5050	97
690	20230927	092400	38233070	5050	5050	5050	5050	8
691	20230927	092300	38192670	5040	5040	5040	5040	130
692	20230927	092200	37537470	5040	5040	5040	5040	0
693	20230927	092100	37537470	5040	5040	5040	5040	90
694	20230927	092000	37083870	5050	5050	5050	5050	910
695	20230927	091900	32488370	5060	5060	5060	5060	429
696	20230927	091800	30317630	5060	5060	5060	5060	500
697	20230927	091700	27787630	5060	5060	5060	5060	100
698	20230927	091600	27281630	5060	5060	5060	5060	41
699	20230927	091500	27074170	5050	5050	5050	5050	58
700	20230927	091400	26781270	5050	5050	5050	5050	0
701	20230927	091300	26781270	5050	5050	5050	5050	0
702	20230927	091200	26781270	5050	5050	5050	5050	0
703	20230927	091100	26781270	5050	5060	5060	5050	255
704	20230927	091000	25493450	5070	5070	5070	5070	230
705	20230927	090900	24327350	5080	5080	5080	5080	41
706	20230927	090800	24119070	5080	5080	5080	5080	500
707	20230927	090700	21579070	5080	5060	5080	5060	210
708	20230927	090600	20516430	5060	5060	5060	5060	3
709	20230927	090500	20501250	5060	5060	5060	5060	0
710	20230927	090400	20501250	5060	5060	5060	5060	3
711	20230927	090300	20486070	5030	5040	5040	5030	1071
712	20230927	090200	15098870	5040	5030	5040	5030	384
713	20230927	090100	13164400	5040	5060	5060	5040	2605
714	20230927	090000	10180	5090	5090	5090	5090	2