KissMeData/049550/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	192100	16778670	4155	4155	4155	4155	175
3	20230927	192000	16778670	4155	4155	4155	4155	0
4	20230927	191900	16778670	4155	4155	4155	4155	0
5	20230927	191800	16778670	4155	4155	4155	4155	0
6	20230927	191700	16778670	4155	4155	4155	4155	0
7	20230927	191600	16778670	4155	4155	4155	4155	0
8	20230927	191500	16778670	4155	4155	4155	4155	0
9	20230927	191400	16778670	4155	4155	4155	4155	0
10	20230927	191300	16778670	4155	4155	4155	4155	0
11	20230927	191200	16778670	4155	4155	4155	4155	0
12	20230927	191100	16778670	4155	4155	4155	4155	0
13	20230927	191000	16778670	4155	4155	4155	4155	0
14	20230927	190900	16778670	4155	4155	4155	4155	0
15	20230927	190800	16778670	4155	4155	4155	4155	0
16	20230927	190700	16778670	4155	4155	4155	4155	0
17	20230927	190600	16778670	4155	4155	4155	4155	0
18	20230927	190500	16778670	4155	4155	4155	4155	0
19	20230927	190400	16778670	4155	4155	4155	4155	0
20	20230927	190300	16778670	4155	4155	4155	4155	0
21	20230927	190200	16778670	4155	4155	4155	4155	0
22	20230927	190100	16778670	4155	4155	4155	4155	0
23	20230927	190000	16778670	4155	4155	4155	4155	0
24	20230927	185900	16778670	4155	4155	4155	4155	0
25	20230927	185800	16778670	4155	4155	4155	4155	0
26	20230927	185700	16778670	4155	4155	4155	4155	0
27	20230927	185600	16778670	4155	4155	4155	4155	0
28	20230927	185500	16778670	4155	4155	4155	4155	0
29	20230927	185400	16778670	4155	4155	4155	4155	0
30	20230927	185300	16778670	4155	4155	4155	4155	0
31	20230927	185200	16778670	4155	4155	4155	4155	0
32	20230927	185100	16778670	4155	4155	4155	4155	175
33	20230927	185000	16778670	4155	4155	4155	4155	0
34	20230927	184900	16778670	4155	4155	4155	4155	0
35	20230927	184800	16778670	4155	4155	4155	4155	0
36	20230927	184700	16778670	4155	4155	4155	4155	0
37	20230927	184600	16778670	4155	4155	4155	4155	0
38	20230927	184500	16778670	4155	4155	4155	4155	0
39	20230927	184400	16778670	4155	4155	4155	4155	0
40	20230927	184300	16778670	4155	4155	4155	4155	0
41	20230927	184200	16778670	4155	4155	4155	4155	0
42	20230927	184100	16778670	4155	4155	4155	4155	0
43	20230927	184000	16778670	4155	4155	4155	4155	0
44	20230927	183900	16778670	4155	4155	4155	4155	0
45	20230927	183800	16778670	4155	4155	4155	4155	0
46	20230927	183700	16778670	4155	4155	4155	4155	0
47	20230927	183600	16778670	4155	4155	4155	4155	0
48	20230927	183500	16778670	4155	4155	4155	4155	0
49	20230927	183400	16778670	4155	4155	4155	4155	0
50	20230927	183300	16778670	4155	4155	4155	4155	0
51	20230927	183200	16778670	4155	4155	4155	4155	0
52	20230927	183100	16778670	4155	4155	4155	4155	0
53	20230927	183000	16778670	4155	4155	4155	4155	0
54	20230927	182900	16778670	4155	4155	4155	4155	0
55	20230927	182800	16778670	4155	4155	4155	4155	0
56	20230927	182700	16778670	4155	4155	4155	4155	0
57	20230927	182600	16778670	4155	4155	4155	4155	0
58	20230927	182500	16778670	4155	4155	4155	4155	0
59	20230927	182400	16778670	4155	4155	4155	4155	0
60	20230927	182300	16778670	4155	4155	4155	4155	0
61	20230927	182200	16778670	4155	4155	4155	4155	0
62	20230927	182100	16778670	4155	4155	4155	4155	175
63	20230927	182000	16778670	4155	4155	4155	4155	0
64	20230927	181900	16778670	4155	4155	4155	4155	0
65	20230927	181800	16778670	4155	4155	4155	4155	0
66	20230927	181700	16778670	4155	4155	4155	4155	0
67	20230927	181600	16778670	4155	4155	4155	4155	0
68	20230927	181500	16778670	4155	4155	4155	4155	0
69	20230927	181400	16778670	4155	4155	4155	4155	0
70	20230927	181300	16778670	4155	4155	4155	4155	0
71	20230927	181200	16778670	4155	4155	4155	4155	0
72	20230927	181100	16778670	4155	4155	4155	4155	0
73	20230927	181000	16778670	4155	4155	4155	4155	0
74	20230927	180900	16778670	4155	4155	4155	4155	0
75	20230927	180800	16778670	4155	4155	4155	4155	0
76	20230927	180700	16778670	4155	4155	4155	4155	0
77	20230927	180600	16778670	4155	4155	4155	4155	0
78	20230927	180500	16778670	4155	4155	4155	4155	0
79	20230927	180400	16778670	4155	4155	4155	4155	0
80	20230927	180300	16778670	4155	4155	4155	4155	0
81	20230927	180200	16778670	4155	4155	4155	4155	0
82	20230927	180100	16778670	4155	4155	4155	4155	0
83	20230927	180000	16778670	4155	4155	4155	4155	0
84	20230927	175900	16778670	4155	4155	4155	4155	0
85	20230927	175800	16778670	4155	4155	4155	4155	0
86	20230927	175700	16778670	4155	4155	4155	4155	0
87	20230927	175600	16778670	4155	4155	4155	4155	0
88	20230927	175500	16778670	4155	4155	4155	4155	0
89	20230927	175400	16778670	4155	4155	4155	4155	0
90	20230927	175300	16778670	4155	4155	4155	4155	0
91	20230927	175200	16778670	4155	4155	4155	4155	0
92	20230927	175100	16778670	4155	4155	4155	4155	175
93	20230927	175000	16778670	4155	4155	4155	4155	0
94	20230927	174900	16778670	4155	4155	4155	4155	0
95	20230927	174800	16778670	4155	4155	4155	4155	0
96	20230927	174700	16778670	4155	4155	4155	4155	0
97	20230927	174600	16778670	4155	4155	4155	4155	0
98	20230927	174500	16778670	4155	4155	4155	4155	0
99	20230927	174400	16778670	4155	4155	4155	4155	0
100	20230927	174300	16778670	4155	4155	4155	4155	0
101	20230927	174200	16778670	4155	4155	4155	4155	0
102	20230927	174100	16778670	4155	4155	4155	4155	0
103	20230927	174000	16778670	4155	4155	4155	4155	0
104	20230927	173900	16778670	4155	4155	4155	4155	0
105	20230927	173800	16778670	4155	4155	4155	4155	0
106	20230927	173700	16778670	4155	4155	4155	4155	0
107	20230927	173600	16778670	4155	4155	4155	4155	0
108	20230927	173500	16778670	4155	4155	4155	4155	0
109	20230927	173400	16778670	4155	4155	4155	4155	0
110	20230927	173300	16778670	4155	4155	4155	4155	0
111	20230927	173200	16778670	4155	4155	4155	4155	0
112	20230927	173100	16778670	4155	4155	4155	4155	0
113	20230927	173000	16778670	4155	4155	4155	4155	0
114	20230927	172900	16778670	4155	4155	4155	4155	0
115	20230927	172800	16778670	4155	4155	4155	4155	0
116	20230927	172700	16778670	4155	4155	4155	4155	0
117	20230927	172600	16778670	4155	4155	4155	4155	0
118	20230927	172500	16778670	4155	4155	4155	4155	0
119	20230927	172400	16778670	4155	4155	4155	4155	0
120	20230927	172300	16778670	4155	4155	4155	4155	0
121	20230927	172200	16778670	4155	4155	4155	4155	0
122	20230927	172100	16778670	4155	4155	4155	4155	175
123	20230927	172000	16778670	4155	4155	4155	4155	0
124	20230927	171900	16778670	4155	4155	4155	4155	0
125	20230927	171800	16778670	4155	4155	4155	4155	0
126	20230927	171700	16778670	4155	4155	4155	4155	0
127	20230927	171600	16778670	4155	4155	4155	4155	0
128	20230927	171500	16778670	4155	4155	4155	4155	0
129	20230927	171400	16778670	4155	4155	4155	4155	0
130	20230927	171300	16778670	4155	4155	4155	4155	0
131	20230927	171200	16778670	4155	4155	4155	4155	0
132	20230927	171100	16778670	4155	4155	4155	4155	0
133	20230927	171000	16778670	4155	4155	4155	4155	0
134	20230927	170900	16778670	4155	4155	4155	4155	0
135	20230927	170800	16778670	4155	4155	4155	4155	0
136	20230927	170700	16778670	4155	4155	4155	4155	0
137	20230927	170600	16778670	4155	4155	4155	4155	0
138	20230927	170500	16778670	4155	4155	4155	4155	0
139	20230927	170400	16778670	4155	4155	4155	4155	0
140	20230927	170300	16778670	4155	4155	4155	4155	0
141	20230927	170200	16778670	4155	4155	4155	4155	0
142	20230927	170100	16778670	4155	4155	4155	4155	0
143	20230927	170000	16778670	4155	4155	4155	4155	0
144	20230927	165900	16778670	4155	4155	4155	4155	0
145	20230927	165800	16778670	4155	4155	4155	4155	0
146	20230927	165700	16778670	4155	4155	4155	4155	0
147	20230927	165600	16778670	4155	4155	4155	4155	0
148	20230927	165500	16778670	4155	4155	4155	4155	0
149	20230927	165400	16778670	4155	4155	4155	4155	0
150	20230927	165300	16778670	4155	4155	4155	4155	0
151	20230927	165200	16778670	4155	4155	4155	4155	0
152	20230927	165100	16778670	4155	4155	4155	4155	175
153	20230927	165000	16778670	4155	4155	4155	4155	0
154	20230927	164900	16778670	4155	4155	4155	4155	0
155	20230927	164800	16778670	4155	4155	4155	4155	0
156	20230927	164700	16778670	4155	4155	4155	4155	0
157	20230927	164600	16778670	4155	4155	4155	4155	0
158	20230927	164500	16778670	4155	4155	4155	4155	0
159	20230927	164400	16778670	4155	4155	4155	4155	0
160	20230927	164300	16778670	4155	4155	4155	4155	0
161	20230927	164200	16778670	4155	4155	4155	4155	0
162	20230927	164100	16778670	4155	4155	4155	4155	0
163	20230927	164000	16778670	4155	4155	4155	4155	0
164	20230927	163900	16778670	4155	4155	4155	4155	0
165	20230927	163800	16778670	4155	4155	4155	4155	0
166	20230927	163700	16778670	4155	4155	4155	4155	0
167	20230927	163600	16778670	4155	4155	4155	4155	0
168	20230927	163500	16778670	4155	4155	4155	4155	0
169	20230927	163400	16778670	4155	4155	4155	4155	0
170	20230927	163300	16778670	4155	4155	4155	4155	0
171	20230927	163200	16778670	4155	4155	4155	4155	0
172	20230927	163100	16778670	4155	4155	4155	4155	0
173	20230927	163000	16778670	4155	4155	4155	4155	0
174	20230927	162900	16778670	4155	4155	4155	4155	0
175	20230927	162800	16778670	4155	4155	4155	4155	0
176	20230927	162700	16778670	4155	4155	4155	4155	0
177	20230927	162600	16778670	4155	4155	4155	4155	0
178	20230927	162500	16778670	4155	4155	4155	4155	0
179	20230927	162400	16778670	4155	4155	4155	4155	0
180	20230927	162300	16778670	4155	4155	4155	4155	0
181	20230927	162200	16778670	4155	4155	4155	4155	0
182	20230927	162100	16778670	4155	4155	4155	4155	175
183	20230927	162000	16778670	4155	4155	4155	4155	0
184	20230927	161900	16778670	4155	4155	4155	4155	0
185	20230927	161800	16778670	4155	4155	4155	4155	0
186	20230927	161700	16778670	4155	4155	4155	4155	0
187	20230927	161600	16778670	4155	4155	4155	4155	0
188	20230927	161500	16778670	4155	4155	4155	4155	0
189	20230927	161400	16778670	4155	4155	4155	4155	0
190	20230927	161300	16778670	4155	4155	4155	4155	0
191	20230927	161200	16778670	4155	4155	4155	4155	0
192	20230927	161100	16778670	4155	4155	4155	4155	0
193	20230927	161000	16778670	4155	4155	4155	4155	0
194	20230927	160900	16778670	4155	4155	4155	4155	0
195	20230927	160800	16778670	4155	4155	4155	4155	0
196	20230927	160700	16778670	4155	4155	4155	4155	0
197	20230927	160600	16778670	4155	4155	4155	4155	0
198	20230927	160500	16778670	4155	4155	4155	4155	0
199	20230927	160400	16778670	4155	4155	4155	4155	0
200	20230927	160300	16778670	4155	4155	4155	4155	0
201	20230927	160200	16778670	4155	4155	4155	4155	0
202	20230927	160100	16778670	4155	4155	4155	4155	0
203	20230927	160000	16778670	4155	4155	4155	4155	0
204	20230927	155900	16778670	4155	4155	4155	4155	0
205	20230927	155800	16778670	4155	4155	4155	4155	0
206	20230927	155700	16778670	4155	4155	4155	4155	0
207	20230927	155600	16778670	4155	4155	4155	4155	0
208	20230927	155500	16778670	4155	4155	4155	4155	0
209	20230927	155400	16778670	4155	4155	4155	4155	0
210	20230927	155300	16778670	4155	4155	4155	4155	0
211	20230927	155200	16778670	4155	4155	4155	4155	0
212	20230927	155100	16778670	4155	4155	4155	4155	175
213	20230927	155000	16778670	4155	4155	4155	4155	0
214	20230927	154900	16778670	4155	4155	4155	4155	0
215	20230927	154800	16778670	4155	4155	4155	4155	0
216	20230927	154700	16778670	4155	4155	4155	4155	0
217	20230927	154600	16778670	4155	4155	4155	4155	0
218	20230927	154500	16778670	4155	4155	4155	4155	0
219	20230927	154400	16778670	4155	4155	4155	4155	0
220	20230927	154300	16778670	4155	4155	4155	4155	0
221	20230927	154200	16778670	4155	4155	4155	4155	0
222	20230927	154100	16778670	4155	4155	4155	4155	0
223	20230927	154000	16778670	4155	4155	4155	4155	0
224	20230927	153900	16778670	4155	4155	4155	4155	0
225	20230927	153800	16778670	4155	4155	4155	4155	0
226	20230927	153700	16778670	4155	4155	4155	4155	0
227	20230927	153600	16778670	4155	4155	4155	4155	0
228	20230927	153500	16778670	4155	4155	4155	4155	0
229	20230927	153400	16778670	4155	4155	4155	4155	0
230	20230927	153300	16778670	4155	4155	4155	4155	0
231	20230927	153200	16778670	4155	4155	4155	4155	0
232	20230927	153100	16778670	4155	4155	4155	4155	0
233	20230927	153000	16778670	4155	4155	4155	4155	175
234	20230927	152900	16051545	4155	4155	4155	4155	0
235	20230927	152800	16051545	4155	4155	4155	4155	0
236	20230927	152700	16051545	4155	4155	4155	4155	0
237	20230927	152600	16051545	4155	4155	4155	4155	0
238	20230927	152500	16051545	4155	4155	4155	4155	0
239	20230927	152400	16051545	4155	4155	4155	4155	0
240	20230927	152300	16051545	4155	4155	4155	4155	0
241	20230927	152200	16051545	4155	4155	4155	4155	0
242	20230927	152100	16051545	4155	4155	4155	4155	0
243	20230927	152000	16051545	4155	4155	4155	4155	0
244	20230927	151900	16051545	4155	4155	4155	4155	0
245	20230927	151800	16051545	4155	4155	4155	4155	0
246	20230927	151700	16051545	4155	4155	4155	4155	0
247	20230927	151600	16051545	4155	4155	4155	4155	1
248	20230927	151500	16047390	4125	4125	4125	4125	0
249	20230927	151400	16047390	4125	4125	4125	4125	119
250	20230927	151300	15556515	4125	4135	4135	4125	148
251	20230927	151200	14945665	4125	4160	4160	4125	132
252	20230927	151100	14399645	4135	4135	4160	4135	60
253	20230927	151000	14151045	4160	4160	4160	4160	0
254	20230927	150900	14151045	4160	4160	4160	4160	0
255	20230927	150800	14151045	4160	4160	4160	4160	5
256	20230927	150700	14130245	4160	4160	4160	4160	0
257	20230927	150600	14130245	4160	4160	4160	4160	0
258	20230927	150500	14130245	4160	4160	4160	4160	0
259	20230927	150400	14130245	4160	4160	4160	4160	0
260	20230927	150300	14130245	4160	4160	4160	4160	0
261	20230927	150200	14130245	4160	4160	4160	4160	0
262	20230927	150100	14130245	4160	4160	4160	4160	0
263	20230927	150000	14130245	4160	4160	4160	4160	0
264	20230927	145900	14130245	4160	4160	4160	4160	0
265	20230927	145800	14130245	4160	4160	4160	4160	0
266	20230927	145700	14130245	4160	4160	4160	4160	0
267	20230927	145600	14130245	4160	4160	4160	4160	0
268	20230927	145500	14130245	4160	4160	4160	4160	0
269	20230927	145400	14130245	4160	4160	4160	4160	0
270	20230927	145300	14130245	4160	4160	4160	4160	0
271	20230927	145200	14130245	4160	4160	4160	4160	0
272	20230927	145100	14130245	4160	4160	4160	4160	0
273	20230927	145000	14130245	4160	4160	4160	4160	0
274	20230927	144900	14130245	4160	4160	4160	4160	0
275	20230927	144800	14130245	4160	4160	4160	4160	0
276	20230927	144700	14130245	4160	4160	4160	4160	0
277	20230927	144600	14130245	4160	4160	4160	4160	0
278	20230927	144500	14130245	4160	4160	4160	4160	240
279	20230927	144400	13131845	4160	4160	4160	4160	0
280	20230927	144300	13131845	4160	4160	4160	4160	0
281	20230927	144200	13131845	4160	4160	4160	4160	0
282	20230927	144100	13131845	4160	4160	4160	4160	0
283	20230927	144000	13131845	4160	4160	4160	4160	0
284	20230927	143900	13131845	4160	4160	4160	4160	0
285	20230927	143800	13131845	4160	4160	4160	4160	0
286	20230927	143700	13131845	4160	4160	4160	4160	0
287	20230927	143600	13131845	4160	4160	4160	4160	0
288	20230927	143500	13131845	4160	4160	4160	4160	0
289	20230927	143400	13131845	4160	4160	4160	4160	0
290	20230927	143300	13131845	4160	4160	4160	4160	0
291	20230927	143200	13131845	4160	4160	4160	4160	0
292	20230927	143100	13131845	4160	4160	4160	4160	0
293	20230927	143000	13131845	4160	4160	4160	4160	0
294	20230927	142900	13131845	4160	4160	4160	4160	0
295	20230927	142800	13131845	4160	4160	4160	4160	3
296	20230927	142700	13119365	4160	4160	4160	4160	3
297	20230927	142600	13106885	4160	4160	4160	4160	1
298	20230927	142500	13102725	4155	4155	4155	4155	1
299	20230927	142400	13098570	4130	4130	4130	4130	0
300	20230927	142300	13098570	4130	4130	4130	4130	0
301	20230927	142200	13098570	4130	4130	4130	4130	0
302	20230927	142100	13098570	4130	4130	4130	4130	1
303	20230927	142000	13094440	4165	4165	4165	4165	0
304	20230927	141900	13094440	4165	4165	4165	4165	0
305	20230927	141800	13094440	4165	4165	4165	4165	0
306	20230927	141700	13094440	4165	4165	4165	4165	0
307	20230927	141600	13094440	4165	4165	4165	4165	0
308	20230927	141500	13094440	4165	4165	4165	4165	0
309	20230927	141400	13094440	4165	4165	4165	4165	0
310	20230927	141300	13094440	4165	4160	4165	4160	4
311	20230927	141200	13077795	4165	4165	4165	4165	0
312	20230927	141100	13077795	4165	4165	4165	4165	0
313	20230927	141000	13077795	4165	4165	4165	4165	0
314	20230927	140900	13077795	4165	4160	4165	4160	5
315	20230927	140800	13056980	4165	4165	4165	4165	33
316	20230927	140700	12919535	4165	4165	4165	4165	0
317	20230927	140600	12919535	4165	4165	4165	4165	0
318	20230927	140500	12919535	4165	4165	4165	4165	0
319	20230927	140400	12919535	4165	4165	4165	4165	0
320	20230927	140300	12919535	4165	4165	4165	4165	0
321	20230927	140200	12919535	4165	4165	4165	4165	0
322	20230927	140100	12919535	4165	4165	4165	4165	0
323	20230927	140000	12919535	4165	4165	4165	4165	0
324	20230927	135900	12919535	4165	4165	4165	4165	0
325	20230927	135800	12919535	4165	4165	4165	4165	2
326	20230927	135700	12911205	4165	4165	4165	4165	30
327	20230927	135600	12786255	4165	4160	4165	4160	3
328	20230927	135500	12773770	4165	4165	4165	4165	5
329	20230927	135400	12752945	4165	4165	4165	4165	0
330	20230927	135300	12752945	4165	4165	4165	4165	0
331	20230927	135200	12752945	4165	4165	4165	4165	0
332	20230927	135100	12752945	4165	4165	4165	4165	0
333	20230927	135000	12752945	4165	4165	4165	4165	0
334	20230927	134900	12752945	4165	4165	4165	4165	0
335	20230927	134800	12752945	4165	4160	4165	4160	5
336	20230927	134700	12732140	4160	4160	4160	4160	1
337	20230927	134600	12727980	4160	4160	4160	4160	5
338	20230927	134500	12707180	4165	4165	4165	4165	0
339	20230927	134400	12707180	4165	4165	4165	4165	0
340	20230927	134300	12707180	4165	4165	4165	4165	0
341	20230927	134200	12707180	4165	4165	4165	4165	0
342	20230927	134100	12707180	4165	4165	4165	4165	0
343	20230927	134000	12707180	4165	4165	4165	4165	0
344	20230927	133900	12707180	4165	4165	4165	4165	0
345	20230927	133800	12707180	4165	4165	4165	4165	0
346	20230927	133700	12707180	4165	4165	4165	4165	4
347	20230927	133600	12690520	4165	4165	4165	4165	0
348	20230927	133500	12690520	4165	4165	4165	4165	0
349	20230927	133400	12690520	4165	4165	4165	4165	0
350	20230927	133300	12690520	4165	4160	4165	4160	11
351	20230927	133200	12644755	4165	4165	4165	4165	0
352	20230927	133100	12644755	4165	4165	4165	4165	0
353	20230927	133000	12644755	4165	4165	4165	4165	0
354	20230927	132900	12644755	4165	4165	4165	4165	2
355	20230927	132800	12636425	4165	4165	4165	4165	0
356	20230927	132700	12636425	4165	4160	4165	4160	3
357	20230927	132600	12623940	4165	4160	4165	4160	5
358	20230927	132500	12603135	4160	4160	4160	4160	0
359	20230927	132400	12603135	4160	4160	4160	4160	6
360	20230927	132300	12578175	4165	4165	4165	4165	0
361	20230927	132200	12578175	4165	4165	4165	4165	0
362	20230927	132100	12578175	4165	4165	4165	4165	5
363	20230927	132000	12557350	4165	4165	4165	4165	0
364	20230927	131900	12557350	4165	4165	4165	4165	0
365	20230927	131800	12557350	4165	4165	4165	4165	0
366	20230927	131700	12557350	4165	4165	4165	4165	0
367	20230927	131600	12557350	4165	4165	4165	4165	0
368	20230927	131500	12557350	4165	4165	4165	4165	0
369	20230927	131400	12557350	4165	4165	4165	4165	3
370	20230927	131300	12544855	4165	4165	4165	4165	0
371	20230927	131200	12544855	4165	4165	4165	4165	0
372	20230927	131100	12544855	4165	4165	4165	4165	0
373	20230927	131000	12544855	4165	4165	4165	4165	0
374	20230927	130900	12544855	4165	4165	4165	4165	0
375	20230927	130800	12544855	4165	4165	4165	4165	0
376	20230927	130700	12544855	4165	4165	4165	4165	0
377	20230927	130600	12544855	4165	4165	4165	4165	0
378	20230927	130500	12544855	4165	4165	4165	4165	0
379	20230927	130400	12544855	4165	4165	4165	4165	0
380	20230927	130300	12544855	4165	4165	4165	4165	0
381	20230927	130200	12544855	4165	4165	4165	4165	0
382	20230927	130100	12544855	4165	4165	4165	4165	6
383	20230927	130000	12519865	4165	4165	4165	4165	4
384	20230927	125900	12503205	4165	4165	4165	4165	0
385	20230927	125800	12503205	4165	4165	4165	4165	0
386	20230927	125700	12503205	4165	4165	4165	4165	0
387	20230927	125600	12503205	4165	4165	4165	4165	0
388	20230927	125500	12503205	4165	4165	4165	4165	1
389	20230927	125400	12499040	4165	4165	4165	4165	0
390	20230927	125300	12499040	4165	4165	4165	4165	0
391	20230927	125200	12499040	4165	4160	4165	4160	11
392	20230927	125100	12453275	4165	4160	4165	4160	8
393	20230927	125000	12419990	4160	4160	4160	4160	0
394	20230927	124900	12419990	4160	4160	4160	4160	3
395	20230927	124800	12407510	4165	4160	4165	4160	10
396	20230927	124700	12365905	4160	4160	4160	4160	0
397	20230927	124600	12365905	4160	4160	4160	4160	0
398	20230927	124500	12365905	4160	4160	4160	4160	0
399	20230927	124400	12365905	4160	4155	4160	4155	7
400	20230927	124300	12336815	4155	4155	4155	4155	10
401	20230927	124200	12295265	4155	4155	4155	4155	0
402	20230927	124100	12295265	4155	4155	4155	4155	5
403	20230927	124000	12274490	4155	4155	4155	4155	0
404	20230927	123900	12274490	4155	4155	4155	4155	5
405	20230927	123800	12253715	4160	4160	4160	4160	0
406	20230927	123700	12253715	4160	4160	4160	4160	2
407	20230927	123600	12245395	4165	4155	4165	4155	8
408	20230927	123500	12212145	4155	4155	4155	4155	0
409	20230927	123400	12212145	4155	4155	4155	4155	5
410	20230927	123300	12191370	4155	4155	4155	4155	1
411	20230927	123200	12187215	4160	4160	4160	4160	0
412	20230927	123100	12187215	4160	4160	4160	4160	0
413	20230927	123000	12187215	4160	4160	4160	4160	0
414	20230927	122900	12187215	4160	4160	4160	4160	0
415	20230927	122800	12187215	4160	4160	4160	4160	0
416	20230927	122700	12187215	4160	4160	4160	4160	0
417	20230927	122600	12187215	4160	4160	4160	4160	0
418	20230927	122500	12187215	4160	4160	4160	4160	0
419	20230927	122400	12187215	4160	4150	4160	4150	10
420	20230927	122300	12145705	4150	4150	4150	4150	0
421	20230927	122200	12145705	4150	4150	4150	4150	0
422	20230927	122100	12145705	4150	4150	4150	4150	0
423	20230927	122000	12145705	4150	4150	4150	4150	5
424	20230927	121900	12124955	4160	4160	4160	4160	0
425	20230927	121800	12124955	4160	4160	4160	4160	0
426	20230927	121700	12124955	4160	4160	4160	4160	0
427	20230927	121600	12124955	4160	4160	4160	4160	0
428	20230927	121500	12124955	4160	4160	4160	4160	0
429	20230927	121400	12124955	4160	4160	4160	4160	0
430	20230927	121300	12124955	4160	4160	4160	4160	0
431	20230927	121200	12124955	4160	4160	4160	4160	1
432	20230927	121100	12120795	4150	4150	4150	4150	0
433	20230927	121000	12120795	4150	4150	4150	4150	10
434	20230927	120900	12079295	4150	4150	4150	4150	0
435	20230927	120800	12079295	4150	4150	4150	4150	0
436	20230927	120700	12079295	4150	4150	4150	4150	0
437	20230927	120600	12079295	4150	4150	4150	4150	0
438	20230927	120500	12079295	4150	4150	4150	4150	0
439	20230927	120400	12079295	4150	4150	4150	4150	0
440	20230927	120300	12079295	4150	4150	4150	4150	0
441	20230927	120200	12079295	4150	4150	4150	4150	0
442	20230927	120100	12079295	4150	4150	4150	4150	0
443	20230927	120000	12079295	4150	4150	4150	4150	0
444	20230927	115900	12079295	4150	4150	4150	4150	0
445	20230927	115800	12079295	4150	4150	4150	4150	0
446	20230927	115700	12079295	4150	4150	4150	4150	0
447	20230927	115600	12079295	4150	4150	4150	4150	2
448	20230927	115500	12070995	4150	4150	4150	4150	0
449	20230927	115400	12070995	4150	4150	4150	4150	0
450	20230927	115300	12070995	4150	4150	4150	4150	2
451	20230927	115200	12062695	4165	4165	4165	4165	0
452	20230927	115100	12062695	4165	4165	4165	4165	0
453	20230927	115000	12062695	4165	4165	4165	4165	0
454	20230927	114900	12062695	4165	4165	4165	4165	0
455	20230927	114800	12062695	4165	4165	4165	4165	1
456	20230927	114700	12058530	4100	4100	4100	4100	0
457	20230927	114600	12058530	4100	4100	4100	4100	0
458	20230927	114500	12058530	4100	4100	4100	4100	96
459	20230927	114400	11664930	4180	4180	4180	4180	0
460	20230927	114300	11664930	4180	4180	4180	4180	0
461	20230927	114200	11664930	4180	4180	4180	4180	0
462	20230927	114100	11664930	4180	4180	4180	4180	0
463	20230927	114000	11664930	4180	4180	4180	4180	0
464	20230927	113900	11664930	4180	4180	4180	4180	0
465	20230927	113800	11664930	4180	4180	4180	4180	0
466	20230927	113700	11664930	4180	4180	4180	4180	300
467	20230927	113600	10410930	4180	4180	4180	4180	1
468	20230927	113500	10406750	4115	4115	4115	4115	0
469	20230927	113400	10406750	4115	4115	4115	4115	0
470	20230927	113300	10406750	4115	4115	4115	4115	0
471	20230927	113200	10406750	4115	4115	4115	4115	0
472	20230927	113100	10406750	4115	4115	4115	4115	0
473	20230927	113000	10406750	4115	4115	4115	4115	0
474	20230927	112900	10406750	4115	4115	4115	4115	0
475	20230927	112800	10406750	4115	4115	4115	4115	0
476	20230927	112700	10406750	4115	4115	4115	4115	0
477	20230927	112600	10406750	4115	4115	4115	4115	0
478	20230927	112500	10406750	4115	4115	4115	4115	0
479	20230927	112400	10406750	4115	4110	4115	4110	661
480	20230927	112300	7689955	4110	4110	4110	4110	0
481	20230927	112200	7689955	4110	4110	4110	4110	0
482	20230927	112100	7689955	4110	4110	4110	4110	0
483	20230927	112000	7689955	4110	4110	4110	4110	0
484	20230927	111900	7689955	4110	4110	4110	4110	0
485	20230927	111800	7689955	4110	4110	4110	4110	0
486	20230927	111700	7689955	4110	4110	4110	4110	0
487	20230927	111600	7689955	4110	4110	4110	4110	0
488	20230927	111500	7689955	4110	4110	4110	4110	0
489	20230927	111400	7689955	4110	4110	4110	4110	0
490	20230927	111300	7689955	4110	4105	4110	4105	300
491	20230927	111200	6457365	4100	4100	4100	4100	0
492	20230927	111100	6457365	4100	4100	4100	4100	0
493	20230927	111000	6457365	4100	4100	4100	4100	0
494	20230927	110900	6457365	4100	4100	4100	4100	0
495	20230927	110800	6457365	4100	4100	4100	4100	101
496	20230927	110700	6043265	4105	4105	4105	4105	0
497	20230927	110600	6043265	4105	4105	4105	4105	3
498	20230927	110500	6030950	4105	4105	4105	4105	0
499	20230927	110400	6030950	4105	4105	4105	4105	2
500	20230927	110300	6022740	4105	4105	4105	4105	12
501	20230927	110200	5973480	4105	4105	4105	4105	0
502	20230927	110100	5973480	4105	4105	4105	4105	0
503	20230927	110000	5973480	4105	4105	4105	4105	0
504	20230927	105900	5973480	4105	4105	4105	4105	0
505	20230927	105800	5973480	4105	4105	4105	4105	0
506	20230927	105700	5973480	4105	4105	4105	4105	1
507	20230927	105600	5969375	4105	4105	4105	4105	1
508	20230927	105500	5965270	4105	4105	4105	4105	28
509	20230927	105400	5850330	4105	4105	4105	4105	1
510	20230927	105300	5846225	4100	4100	4100	4100	0
511	20230927	105200	5846225	4100	4100	4100	4100	0
512	20230927	105100	5846225	4100	4100	4100	4100	0
513	20230927	105000	5846225	4100	4100	4100	4100	0
514	20230927	104900	5846225	4100	4100	4100	4100	0
515	20230927	104800	5846225	4100	4100	4100	4100	3
516	20230927	104700	5833925	4110	4110	4110	4110	0
517	20230927	104600	5833925	4110	4110	4110	4110	0
518	20230927	104500	5833925	4110	4110	4110	4110	0
519	20230927	104400	5833925	4110	4110	4110	4110	0
520	20230927	104300	5833925	4110	4110	4110	4110	0
521	20230927	104200	5833925	4110	4110	4110	4110	0
522	20230927	104100	5833925	4110	4110	4110	4110	0
523	20230927	104000	5833925	4110	4110	4110	4110	0
524	20230927	103900	5833925	4110	4110	4110	4110	0
525	20230927	103800	5833925	4110	4110	4110	4110	0
526	20230927	103700	5833925	4110	4110	4110	4110	0
527	20230927	103600	5833925	4110	4110	4110	4110	0
528	20230927	103500	5833925	4110	4110	4110	4110	1
529	20230927	103400	5829815	4110	4110	4110	4110	0
530	20230927	103300	5829815	4110	4110	4110	4110	0
531	20230927	103200	5829815	4110	4110	4110	4110	0
532	20230927	103100	5829815	4110	4110	4110	4110	0
533	20230927	103000	5829815	4110	4110	4110	4110	0
534	20230927	102900	5829815	4110	4110	4110	4110	0
535	20230927	102800	5829815	4110	4110	4110	4110	0
536	20230927	102700	5829815	4110	4110	4110	4110	0
537	20230927	102600	5829815	4110	4110	4110	4110	0
538	20230927	102500	5829815	4110	4110	4110	4110	0
539	20230927	102400	5829815	4110	4110	4110	4110	0
540	20230927	102300	5829815	4110	4110	4110	4110	0
541	20230927	102200	5829815	4110	4110	4110	4110	0
542	20230927	102100	5829815	4110	4110	4110	4110	0
543	20230927	102000	5829815	4110	4110	4110	4110	0
544	20230927	101900	5829815	4110	4110	4110	4110	0
545	20230927	101800	5829815	4110	4110	4110	4110	0
546	20230927	101700	5829815	4110	4110	4110	4110	0
547	20230927	101600	5829815	4110	4110	4110	4110	0
548	20230927	101500	5829815	4110	4110	4110	4110	0
549	20230927	101400	5829815	4110	4110	4110	4110	0
550	20230927	101300	5829815	4110	4110	4110	4110	0
551	20230927	101200	5829815	4110	4110	4110	4110	60
552	20230927	101100	5583215	4110	4110	4110	4110	0
553	20230927	101000	5583215	4110	4110	4110	4110	0
554	20230927	100900	5583215	4110	4110	4110	4110	0
555	20230927	100800	5583215	4110	4110	4110	4110	0
556	20230927	100700	5583215	4110	4110	4110	4110	13
557	20230927	100600	5529785	4110	4110	4110	4110	0
558	20230927	100500	5529785	4110	4110	4110	4110	0
559	20230927	100400	5529785	4110	4110	4110	4110	5
560	20230927	100300	5509235	4075	4075	4075	4075	0
561	20230927	100200	5509235	4075	4075	4075	4075	0
562	20230927	100100	5509235	4075	4075	4075	4075	0
563	20230927	100000	5509235	4075	4075	4075	4075	2
564	20230927	095900	5501085	4115	4115	4115	4115	0
565	20230927	095800	5501085	4115	4115	4115	4115	0
566	20230927	095700	5501085	4115	4115	4115	4115	0
567	20230927	095600	5501085	4115	4115	4115	4115	0
568	20230927	095500	5501085	4115	4115	4115	4115	0
569	20230927	095400	5501085	4115	4115	4115	4115	0
570	20230927	095300	5501085	4115	4115	4115	4115	0
571	20230927	095200	5501085	4115	4115	4115	4115	0
572	20230927	095100	5501085	4115	4115	4115	4115	0
573	20230927	095000	5501085	4115	4115	4115	4115	0
574	20230927	094900	5501085	4115	4115	4115	4115	0
575	20230927	094800	5501085	4115	4115	4115	4115	0
576	20230927	094700	5501085	4115	4115	4115	4115	0
577	20230927	094600	5501085	4115	4115	4115	4115	2
578	20230927	094500	5492855	4175	4175	4175	4175	0
579	20230927	094400	5492855	4175	4175	4175	4175	0
580	20230927	094300	5492855	4175	4175	4175	4175	0
581	20230927	094200	5492855	4175	4175	4175	4175	0
582	20230927	094100	5492855	4175	4175	4175	4175	0
583	20230927	094000	5492855	4175	4175	4175	4175	0
584	20230927	093900	5492855	4175	4175	4175	4175	0
585	20230927	093800	5492855	4175	4175	4175	4175	0
586	20230927	093700	5492855	4175	4175	4175	4175	6
587	20230927	093600	5467805	4075	4075	4075	4075	0
588	20230927	093500	5467805	4075	4185	4185	4075	14
589	20230927	093400	5409655	4065	4160	4160	4065	1300
590	20230927	093300	111210	4210	4210	4210	4210	1
591	20230927	093200	107000	4210	4210	4210	4210	1
592	20230927	093100	102790	4210	4210	4210	4210	0
593	20230927	093000	102790	4210	4210	4210	4210	0
594	20230927	092900	102790	4210	4210	4210	4210	0
595	20230927	092800	102790	4210	4210	4210	4210	0
596	20230927	092700	102790	4210	4210	4210	4210	3
597	20230927	092600	90160	4210	4210	4210	4210	0
598	20230927	092500	90160	4210	4210	4210	4210	1
599	20230927	092400	85950	4220	4220	4220	4220	0
600	20230927	092300	85950	4220	4220	4220	4220	0
601	20230927	092200	85950	4220	4220	4220	4220	1
602	20230927	092100	81730	4085	4085	4085	4085	0
603	20230927	092000	81730	4085	4085	4085	4085	0
604	20230927	091900	81730	4085	4085	4085	4085	0
605	20230927	091800	81730	4085	4085	4085	4085	0
606	20230927	091700	81730	4085	4085	4085	4085	0
607	20230927	091600	81730	4085	4085	4085	4085	0
608	20230927	091500	81730	4085	4085	4085	4085	0
609	20230927	091400	81730	4085	4085	4085	4085	0
610	20230927	091300	81730	4085	4230	4230	4085	6
611	20230927	091200	57075	4065	4065	4065	4065	0
612	20230927	091100	57075	4065	4065	4065	4065	0
613	20230927	091000	57075	4065	4065	4065	4065	0
614	20230927	090900	57075	4065	4065	4065	4065	0
615	20230927	090800	57075	4065	4065	4065	4065	0
616	20230927	090700	57075	4065	4065	4065	4065	0
617	20230927	090600	57075	4065	4065	4065	4065	0
618	20230927	090500	57075	4065	4065	4065	4065	0
619	20230927	090400	57075	4065	4065	4065	4065	0
620	20230927	090300	57075	4065	4065	4065	4065	0
621	20230927	090200	57075	4065	4230	4230	4065	6
622	20230927	090100	32520	4065	4065	4065	4065	0
623	20230927	090000	32520	4065	4065	4065	4065	8