KissMeData/068930/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	193400	79450300	5650	5650	5650	5650	85
3	20230926	193300	79450300	5650	5650	5650	5650	0
4	20230926	193200	79450300	5650	5650	5650	5650	0
5	20230926	193100	79450300	5650	5650	5650	5650	0
6	20230926	193000	79450300	5650	5650	5650	5650	0
7	20230926	192900	79450300	5650	5650	5650	5650	0
8	20230926	192800	79450300	5650	5650	5650	5650	0
9	20230926	192700	79450300	5650	5650	5650	5650	0
10	20230926	192600	79450300	5650	5650	5650	5650	0
11	20230926	192500	79450300	5650	5650	5650	5650	0
12	20230926	192400	79450300	5650	5650	5650	5650	0
13	20230926	192300	79450300	5650	5650	5650	5650	0
14	20230926	192200	79450300	5650	5650	5650	5650	0
15	20230926	192100	79450300	5650	5650	5650	5650	0
16	20230926	192000	79450300	5650	5650	5650	5650	0
17	20230926	191900	79450300	5650	5650	5650	5650	0
18	20230926	191800	79450300	5650	5650	5650	5650	0
19	20230926	191700	79450300	5650	5650	5650	5650	0
20	20230926	191600	79450300	5650	5650	5650	5650	0
21	20230926	191500	79450300	5650	5650	5650	5650	0
22	20230926	191400	79450300	5650	5650	5650	5650	0
23	20230926	191300	79450300	5650	5650	5650	5650	0
24	20230926	191200	79450300	5650	5650	5650	5650	0
25	20230926	191100	79450300	5650	5650	5650	5650	0
26	20230926	191000	79450300	5650	5650	5650	5650	0
27	20230926	190900	79450300	5650	5650	5650	5650	0
28	20230926	190800	79450300	5650	5650	5650	5650	0
29	20230926	190700	79450300	5650	5650	5650	5650	0
30	20230926	190600	79450300	5650	5650	5650	5650	0
31	20230926	190500	79450300	5650	5650	5650	5650	0
32	20230926	190400	79450300	5650	5650	5650	5650	85
33	20230926	190300	79450300	5650	5650	5650	5650	0
34	20230926	190200	79450300	5650	5650	5650	5650	0
35	20230926	190100	79450300	5650	5650	5650	5650	0
36	20230926	190000	79450300	5650	5650	5650	5650	0
37	20230926	185900	79450300	5650	5650	5650	5650	0
38	20230926	185800	79450300	5650	5650	5650	5650	0
39	20230926	185700	79450300	5650	5650	5650	5650	0
40	20230926	185600	79450300	5650	5650	5650	5650	0
41	20230926	185500	79450300	5650	5650	5650	5650	0
42	20230926	185400	79450300	5650	5650	5650	5650	0
43	20230926	185300	79450300	5650	5650	5650	5650	0
44	20230926	185200	79450300	5650	5650	5650	5650	0
45	20230926	185100	79450300	5650	5650	5650	5650	0
46	20230926	185000	79450300	5650	5650	5650	5650	0
47	20230926	184900	79450300	5650	5650	5650	5650	0
48	20230926	184800	79450300	5650	5650	5650	5650	0
49	20230926	184700	79450300	5650	5650	5650	5650	0
50	20230926	184600	79450300	5650	5650	5650	5650	0
51	20230926	184500	79450300	5650	5650	5650	5650	0
52	20230926	184400	79450300	5650	5650	5650	5650	0
53	20230926	184300	79450300	5650	5650	5650	5650	0
54	20230926	184200	79450300	5650	5650	5650	5650	0
55	20230926	184100	79450300	5650	5650	5650	5650	0
56	20230926	184000	79450300	5650	5650	5650	5650	0
57	20230926	183900	79450300	5650	5650	5650	5650	0
58	20230926	183800	79450300	5650	5650	5650	5650	0
59	20230926	183700	79450300	5650	5650	5650	5650	0
60	20230926	183600	79450300	5650	5650	5650	5650	0
61	20230926	183500	79450300	5650	5650	5650	5650	0
62	20230926	183400	79450300	5650	5650	5650	5650	85
63	20230926	183300	79450300	5650	5650	5650	5650	0
64	20230926	183200	79450300	5650	5650	5650	5650	0
65	20230926	183100	79450300	5650	5650	5650	5650	0
66	20230926	183000	79450300	5650	5650	5650	5650	0
67	20230926	182900	79450300	5650	5650	5650	5650	0
68	20230926	182800	79450300	5650	5650	5650	5650	0
69	20230926	182700	79450300	5650	5650	5650	5650	0
70	20230926	182600	79450300	5650	5650	5650	5650	0
71	20230926	182500	79450300	5650	5650	5650	5650	0
72	20230926	182400	79450300	5650	5650	5650	5650	0
73	20230926	182300	79450300	5650	5650	5650	5650	0
74	20230926	182200	79450300	5650	5650	5650	5650	0
75	20230926	182100	79450300	5650	5650	5650	5650	0
76	20230926	182000	79450300	5650	5650	5650	5650	0
77	20230926	181900	79450300	5650	5650	5650	5650	0
78	20230926	181800	79450300	5650	5650	5650	5650	0
79	20230926	181700	79450300	5650	5650	5650	5650	0
80	20230926	181600	79450300	5650	5650	5650	5650	0
81	20230926	181500	79450300	5650	5650	5650	5650	0
82	20230926	181400	79450300	5650	5650	5650	5650	0
83	20230926	181300	79450300	5650	5650	5650	5650	0
84	20230926	181200	79450300	5650	5650	5650	5650	0
85	20230926	181100	79450300	5650	5650	5650	5650	0
86	20230926	181000	79450300	5650	5650	5650	5650	0
87	20230926	180900	79450300	5650	5650	5650	5650	0
88	20230926	180800	79450300	5650	5650	5650	5650	0
89	20230926	180700	79450300	5650	5650	5650	5650	0
90	20230926	180600	79450300	5650	5650	5650	5650	0
91	20230926	180500	79450300	5650	5650	5650	5650	0
92	20230926	180400	79450300	5650	5650	5650	5650	85
93	20230926	180300	79450300	5650	5650	5650	5650	0
94	20230926	180200	79450300	5650	5650	5650	5650	0
95	20230926	180100	79450300	5650	5650	5650	5650	0
96	20230926	180000	79450300	5650	5650	5650	5650	0
97	20230926	175900	79450300	5650	5650	5650	5650	0
98	20230926	175800	79450300	5650	5650	5650	5650	0
99	20230926	175700	79450300	5650	5650	5650	5650	0
100	20230926	175600	79450300	5650	5650	5650	5650	0
101	20230926	175500	79450300	5650	5650	5650	5650	0
102	20230926	175400	79450300	5650	5650	5650	5650	0
103	20230926	175300	79450300	5650	5650	5650	5650	0
104	20230926	175200	79450300	5650	5650	5650	5650	0
105	20230926	175100	79450300	5650	5650	5650	5650	0
106	20230926	175000	79450300	5650	5650	5650	5650	0
107	20230926	174900	79450300	5650	5650	5650	5650	0
108	20230926	174800	79450300	5650	5650	5650	5650	0
109	20230926	174700	79450300	5650	5650	5650	5650	0
110	20230926	174600	79450300	5650	5650	5650	5650	0
111	20230926	174500	79450300	5650	5650	5650	5650	0
112	20230926	174400	79450300	5650	5650	5650	5650	0
113	20230926	174300	79450300	5650	5650	5650	5650	0
114	20230926	174200	79450300	5650	5650	5650	5650	0
115	20230926	174100	79450300	5650	5650	5650	5650	0
116	20230926	174000	79450300	5650	5650	5650	5650	0
117	20230926	173900	79450300	5650	5650	5650	5650	0
118	20230926	173800	79450300	5650	5650	5650	5650	0
119	20230926	173700	79450300	5650	5650	5650	5650	0
120	20230926	173600	79450300	5650	5650	5650	5650	0
121	20230926	173500	79450300	5650	5650	5650	5650	0
122	20230926	173400	79450300	5650	5650	5650	5650	85
123	20230926	173300	79450300	5650	5650	5650	5650	0
124	20230926	173200	79450300	5650	5650	5650	5650	0
125	20230926	173100	79450300	5650	5650	5650	5650	0
126	20230926	173000	79450300	5650	5650	5650	5650	0
127	20230926	172900	79450300	5650	5650	5650	5650	0
128	20230926	172800	79450300	5650	5650	5650	5650	0
129	20230926	172700	79450300	5650	5650	5650	5650	0
130	20230926	172600	79450300	5650	5650	5650	5650	0
131	20230926	172500	79450300	5650	5650	5650	5650	0
132	20230926	172400	79450300	5650	5650	5650	5650	0
133	20230926	172300	79450300	5650	5650	5650	5650	0
134	20230926	172200	79450300	5650	5650	5650	5650	0
135	20230926	172100	79450300	5650	5650	5650	5650	0
136	20230926	172000	79450300	5650	5650	5650	5650	0
137	20230926	171900	79450300	5650	5650	5650	5650	0
138	20230926	171800	79450300	5650	5650	5650	5650	0
139	20230926	171700	79450300	5650	5650	5650	5650	0
140	20230926	171600	79450300	5650	5650	5650	5650	0
141	20230926	171500	79450300	5650	5650	5650	5650	0
142	20230926	171400	79450300	5650	5650	5650	5650	0
143	20230926	171300	79450300	5650	5650	5650	5650	0
144	20230926	171200	79450300	5650	5650	5650	5650	0
145	20230926	171100	79450300	5650	5650	5650	5650	0
146	20230926	171000	79450300	5650	5650	5650	5650	0
147	20230926	170900	79450300	5650	5650	5650	5650	0
148	20230926	170800	79450300	5650	5650	5650	5650	0
149	20230926	170700	79450300	5650	5650	5650	5650	0
150	20230926	170600	79450300	5650	5650	5650	5650	0
151	20230926	170500	79450300	5650	5650	5650	5650	0
152	20230926	170400	79450300	5650	5650	5650	5650	85
153	20230926	170300	79450300	5650	5650	5650	5650	0
154	20230926	170200	79450300	5650	5650	5650	5650	0
155	20230926	170100	79450300	5650	5650	5650	5650	0
156	20230926	170000	79450300	5650	5650	5650	5650	0
157	20230926	165900	79450300	5650	5650	5650	5650	0
158	20230926	165800	79450300	5650	5650	5650	5650	0
159	20230926	165700	79450300	5650	5650	5650	5650	0
160	20230926	165600	79450300	5650	5650	5650	5650	0
161	20230926	165500	79450300	5650	5650	5650	5650	0
162	20230926	165400	79450300	5650	5650	5650	5650	0
163	20230926	165300	79450300	5650	5650	5650	5650	0
164	20230926	165200	79450300	5650	5650	5650	5650	0
165	20230926	165100	79450300	5650	5650	5650	5650	0
166	20230926	165000	79450300	5650	5650	5650	5650	0
167	20230926	164900	79450300	5650	5650	5650	5650	0
168	20230926	164800	79450300	5650	5650	5650	5650	0
169	20230926	164700	79450300	5650	5650	5650	5650	0
170	20230926	164600	79450300	5650	5650	5650	5650	0
171	20230926	164500	79450300	5650	5650	5650	5650	0
172	20230926	164400	79450300	5650	5650	5650	5650	0
173	20230926	164300	79450300	5650	5650	5650	5650	0
174	20230926	164200	79450300	5650	5650	5650	5650	0
175	20230926	164100	79450300	5650	5650	5650	5650	0
176	20230926	164000	79450300	5650	5650	5650	5650	0
177	20230926	163900	79450300	5650	5650	5650	5650	0
178	20230926	163800	79450300	5650	5650	5650	5650	0
179	20230926	163700	79450300	5650	5650	5650	5650	0
180	20230926	163600	79450300	5650	5650	5650	5650	0
181	20230926	163500	79450300	5650	5650	5650	5650	0
182	20230926	163400	79450300	5650	5650	5650	5650	85
183	20230926	163300	79450300	5650	5650	5650	5650	0
184	20230926	163200	79450300	5650	5650	5650	5650	0
185	20230926	163100	79450300	5650	5650	5650	5650	0
186	20230926	163000	79450300	5650	5650	5650	5650	0
187	20230926	162900	79450300	5650	5650	5650	5650	0
188	20230926	162800	79450300	5650	5650	5650	5650	0
189	20230926	162700	79450300	5650	5650	5650	5650	0
190	20230926	162600	79450300	5650	5650	5650	5650	0
191	20230926	162500	79450300	5650	5650	5650	5650	0
192	20230926	162400	79450300	5650	5650	5650	5650	0
193	20230926	162300	79450300	5650	5650	5650	5650	0
194	20230926	162200	79450300	5650	5650	5650	5650	0
195	20230926	162100	79450300	5650	5650	5650	5650	0
196	20230926	162000	79450300	5650	5650	5650	5650	0
197	20230926	161900	79450300	5650	5650	5650	5650	0
198	20230926	161800	79450300	5650	5650	5650	5650	0
199	20230926	161700	79450300	5650	5650	5650	5650	0
200	20230926	161600	79450300	5650	5650	5650	5650	0
201	20230926	161500	79450300	5650	5650	5650	5650	0
202	20230926	161400	79450300	5650	5650	5650	5650	0
203	20230926	161300	79450300	5650	5650	5650	5650	0
204	20230926	161200	79450300	5650	5650	5650	5650	0
205	20230926	161100	79450300	5650	5650	5650	5650	0
206	20230926	161000	79450300	5650	5650	5650	5650	0
207	20230926	160900	79450300	5650	5650	5650	5650	0
208	20230926	160800	79450300	5650	5650	5650	5650	0
209	20230926	160700	79450300	5650	5650	5650	5650	0
210	20230926	160600	79450300	5650	5650	5650	5650	0
211	20230926	160500	79450300	5650	5650	5650	5650	0
212	20230926	160400	79450300	5650	5650	5650	5650	85
213	20230926	160300	79450300	5650	5650	5650	5650	0
214	20230926	160200	79450300	5650	5650	5650	5650	0
215	20230926	160100	79450300	5650	5650	5650	5650	0
216	20230926	160000	79450300	5650	5650	5650	5650	0
217	20230926	155900	79450300	5650	5650	5650	5650	0
218	20230926	155800	79450300	5650	5650	5650	5650	0
219	20230926	155700	79450300	5650	5650	5650	5650	0
220	20230926	155600	79450300	5650	5650	5650	5650	0
221	20230926	155500	79450300	5650	5650	5650	5650	0
222	20230926	155400	79450300	5650	5650	5650	5650	0
223	20230926	155300	79450300	5650	5650	5650	5650	0
224	20230926	155200	79450300	5650	5650	5650	5650	0
225	20230926	155100	79450300	5650	5650	5650	5650	0
226	20230926	155000	79450300	5650	5650	5650	5650	0
227	20230926	154900	79450300	5650	5650	5650	5650	0
228	20230926	154800	79450300	5650	5650	5650	5650	0
229	20230926	154700	79450300	5650	5650	5650	5650	0
230	20230926	154600	79450300	5650	5650	5650	5650	0
231	20230926	154500	79450300	5650	5650	5650	5650	0
232	20230926	154400	79450300	5650	5650	5650	5650	0
233	20230926	154300	79450300	5650	5650	5650	5650	0
234	20230926	154200	79450300	5650	5650	5650	5650	0
235	20230926	154100	79450300	5650	5650	5650	5650	0
236	20230926	154000	79450300	5650	5650	5650	5650	0
237	20230926	153900	79450300	5650	5650	5650	5650	0
238	20230926	153800	79450300	5650	5650	5650	5650	0
239	20230926	153700	79450300	5650	5650	5650	5650	0
240	20230926	153600	79450300	5650	5650	5650	5650	0
241	20230926	153500	79450300	5650	5650	5650	5650	0
242	20230926	153400	79450300	5650	5650	5650	5650	85
243	20230926	153300	79450300	5650	5650	5650	5650	0
244	20230926	153200	79450300	5650	5650	5650	5650	0
245	20230926	153100	79450300	5650	5650	5650	5650	0
246	20230926	153000	79450300	5650	5650	5650	5650	85
247	20230926	152900	78970050	5650	5650	5650	5650	0
248	20230926	152800	78970050	5650	5650	5650	5650	0
249	20230926	152700	78970050	5650	5650	5650	5650	0
250	20230926	152600	78970050	5650	5650	5650	5650	0
251	20230926	152500	78970050	5650	5650	5650	5650	0
252	20230926	152400	78970050	5650	5650	5650	5650	0
253	20230926	152300	78970050	5650	5650	5650	5650	0
254	20230926	152200	78970050	5650	5650	5650	5650	0
255	20230926	152100	78970050	5650	5650	5650	5650	0
256	20230926	152000	78970050	5650	5650	5650	5650	0
257	20230926	151900	78970050	5650	5650	5650	5650	10
258	20230926	151800	78913550	5650	5650	5650	5650	1
259	20230926	151700	78907900	5640	5640	5640	5640	110
260	20230926	151600	78287500	5640	5640	5640	5640	0
261	20230926	151500	78287500	5640	5640	5640	5640	0
262	20230926	151400	78287500	5640	5640	5640	5640	0
263	20230926	151300	78287500	5640	5640	5640	5640	0
264	20230926	151200	78287500	5640	5640	5640	5640	0
265	20230926	151100	78287500	5640	5640	5640	5640	0
266	20230926	151000	78287500	5640	5640	5640	5640	0
267	20230926	150900	78287500	5640	5640	5640	5640	0
268	20230926	150800	78287500	5640	5640	5640	5640	0
269	20230926	150700	78287500	5640	5640	5640	5640	0
270	20230926	150600	78287500	5640	5640	5640	5640	0
271	20230926	150500	78287500	5640	5640	5640	5640	0
272	20230926	150400	78287500	5640	5640	5640	5640	1
273	20230926	150300	78281860	5650	5650	5650	5650	0
274	20230926	150200	78281860	5650	5650	5650	5650	0
275	20230926	150100	78281860	5650	5650	5650	5650	0
276	20230926	150000	78281860	5650	5650	5650	5650	0
277	20230926	145900	78281860	5650	5650	5650	5650	0
278	20230926	145800	78281860	5650	5650	5650	5650	0
279	20230926	145700	78281860	5650	5650	5650	5650	13
280	20230926	145600	78208410	5630	5630	5630	5630	5
281	20230926	145500	78180260	5630	5630	5630	5630	0
282	20230926	145400	78180260	5630	5650	5650	5630	303
283	20230926	145300	76474310	5640	5650	5650	5640	49
284	20230926	145200	76197880	5650	5650	5650	5650	0
285	20230926	145100	76197880	5650	5650	5650	5650	0
286	20230926	145000	76197880	5650	5650	5650	5650	0
287	20230926	144900	76197880	5650	5650	5650	5650	1
288	20230926	144800	76192230	5640	5640	5640	5640	0
289	20230926	144700	76192230	5640	5640	5640	5640	2
290	20230926	144600	76180950	5650	5650	5650	5650	0
291	20230926	144500	76180950	5650	5650	5650	5650	0
292	20230926	144400	76180950	5650	5650	5650	5650	0
293	20230926	144300	76180950	5650	5650	5650	5650	0
294	20230926	144200	76180950	5650	5650	5650	5650	0
295	20230926	144100	76180950	5650	5650	5650	5650	0
296	20230926	144000	76180950	5650	5650	5650	5650	0
297	20230926	143900	76180950	5650	5650	5650	5650	0
298	20230926	143800	76180950	5650	5650	5650	5650	0
299	20230926	143700	76180950	5650	5650	5650	5650	0
300	20230926	143600	76180950	5650	5650	5650	5650	0
301	20230926	143500	76180950	5650	5650	5650	5650	0
302	20230926	143400	76180950	5650	5650	5650	5650	0
303	20230926	143300	76180950	5650	5650	5650	5650	82
304	20230926	143200	75717650	5640	5640	5640	5640	0
305	20230926	143100	75717650	5640	5640	5640	5640	0
306	20230926	143000	75717650	5640	5640	5640	5640	0
307	20230926	142900	75717650	5640	5640	5640	5640	2
308	20230926	142800	75706370	5640	5640	5640	5640	0
309	20230926	142700	75706370	5640	5640	5640	5640	0
310	20230926	142600	75706370	5640	5640	5640	5640	0
311	20230926	142500	75706370	5640	5640	5640	5640	0
312	20230926	142400	75706370	5640	5640	5640	5640	11
313	20230926	142300	75644330	5650	5650	5650	5650	0
314	20230926	142200	75644330	5650	5650	5650	5650	0
315	20230926	142100	75644330	5650	5650	5650	5650	4
316	20230926	142000	75621730	5640	5640	5640	5640	0
317	20230926	141900	75621730	5640	5640	5640	5640	0
318	20230926	141800	75621730	5640	5640	5640	5640	0
319	20230926	141700	75621730	5640	5640	5640	5640	0
320	20230926	141600	75621730	5640	5640	5640	5640	0
321	20230926	141500	75621730	5640	5640	5640	5640	0
322	20230926	141400	75621730	5640	5640	5640	5640	153
323	20230926	141300	74758810	5650	5650	5650	5650	0
324	20230926	141200	74758810	5650	5650	5650	5650	0
325	20230926	141100	74758810	5650	5650	5650	5650	0
326	20230926	141000	74758810	5650	5650	5650	5650	0
327	20230926	140900	74758810	5650	5650	5650	5650	0
328	20230926	140800	74758810	5650	5650	5650	5650	0
329	20230926	140700	74758810	5650	5650	5650	5650	20
330	20230926	140600	74645810	5650	5650	5650	5650	0
331	20230926	140500	74645810	5650	5650	5650	5650	5
332	20230926	140400	74617560	5650	5650	5650	5650	0
333	20230926	140300	74617560	5650	5650	5650	5650	0
334	20230926	140200	74617560	5650	5650	5650	5650	0
335	20230926	140100	74617560	5650	5650	5650	5650	0
336	20230926	140000	74617560	5650	5650	5650	5650	0
337	20230926	135900	74617560	5650	5650	5650	5650	0
338	20230926	135800	74617560	5650	5650	5650	5650	0
339	20230926	135700	74617560	5650	5650	5650	5650	0
340	20230926	135600	74617560	5650	5650	5650	5650	0
341	20230926	135500	74617560	5650	5650	5650	5650	0
342	20230926	135400	74617560	5650	5650	5650	5650	1
343	20230926	135300	74611910	5650	5650	5650	5650	0
344	20230926	135200	74611910	5650	5650	5650	5650	0
345	20230926	135100	74611910	5650	5650	5650	5650	0
346	20230926	135000	74611910	5650	5650	5650	5650	0
347	20230926	134900	74611910	5650	5650	5650	5650	0
348	20230926	134800	74611910	5650	5650	5650	5650	0
349	20230926	134700	74611910	5650	5650	5650	5650	0
350	20230926	134600	74611910	5650	5650	5650	5650	0
351	20230926	134500	74611910	5650	5650	5650	5650	0
352	20230926	134400	74611910	5650	5650	5650	5650	0
353	20230926	134300	74611910	5650	5650	5650	5650	0
354	20230926	134200	74611910	5650	5650	5650	5650	0
355	20230926	134100	74611910	5650	5650	5650	5650	0
356	20230926	134000	74611910	5650	5650	5650	5650	0
357	20230926	133900	74611910	5650	5650	5650	5650	0
358	20230926	133800	74611910	5650	5650	5650	5650	0
359	20230926	133700	74611910	5650	5650	5650	5650	10
360	20230926	133600	74555410	5650	5650	5650	5650	0
361	20230926	133500	74555410	5650	5650	5650	5650	0
362	20230926	133400	74555410	5650	5650	5650	5650	0
363	20230926	133300	74555410	5650	5650	5650	5650	0
364	20230926	133200	74555410	5650	5650	5650	5650	0
365	20230926	133100	74555410	5650	5650	5650	5650	0
366	20230926	133000	74555410	5650	5650	5650	5650	0
367	20230926	132900	74555410	5650	5650	5650	5650	1
368	20230926	132800	74549760	5650	5650	5650	5650	5
369	20230926	132700	74521510	5650	5650	5650	5650	0
370	20230926	132600	74521510	5650	5650	5650	5650	0
371	20230926	132500	74521510	5650	5650	5650	5650	0
372	20230926	132400	74521510	5650	5650	5650	5650	1
373	20230926	132300	74515860	5630	5630	5630	5630	0
374	20230926	132200	74515860	5630	5630	5630	5630	18
375	20230926	132100	74414520	5650	5650	5650	5650	0
376	20230926	132000	74414520	5650	5650	5650	5650	0
377	20230926	131900	74414520	5650	5650	5650	5650	0
378	20230926	131800	74414520	5650	5650	5650	5650	0
379	20230926	131700	74414520	5650	5650	5650	5650	1
380	20230926	131600	74408870	5650	5650	5650	5650	1
381	20230926	131500	74403220	5650	5650	5650	5650	0
382	20230926	131400	74403220	5650	5650	5650	5650	0
383	20230926	131300	74403220	5650	5650	5650	5650	0
384	20230926	131200	74403220	5650	5650	5650	5650	0
385	20230926	131100	74403220	5650	5650	5650	5650	0
386	20230926	131000	74403220	5650	5650	5650	5650	0
387	20230926	130900	74403220	5650	5650	5650	5650	0
388	20230926	130800	74403220	5650	5650	5650	5650	0
389	20230926	130700	74403220	5650	5650	5650	5650	0
390	20230926	130600	74403220	5650	5650	5650	5650	0
391	20230926	130500	74403220	5650	5650	5650	5650	5
392	20230926	130400	74374970	5650	5650	5650	5650	0
393	20230926	130300	74374970	5650	5650	5650	5650	2
394	20230926	130200	74363670	5650	5650	5650	5650	0
395	20230926	130100	74363670	5650	5650	5650	5650	0
396	20230926	130000	74363670	5650	5650	5650	5650	1
397	20230926	125900	74358020	5620	5620	5620	5620	0
398	20230926	125800	74358020	5620	5620	5620	5620	0
399	20230926	125700	74358020	5620	5620	5620	5620	0
400	20230926	125600	74358020	5620	5620	5620	5620	0
401	20230926	125500	74358020	5620	5620	5620	5620	0
402	20230926	125400	74358020	5620	5620	5620	5620	10
403	20230926	125300	74301820	5630	5630	5630	5630	0
404	20230926	125200	74301820	5630	5630	5630	5630	0
405	20230926	125100	74301820	5630	5630	5630	5630	92
406	20230926	125000	73783860	5630	5630	5630	5630	0
407	20230926	124900	73783860	5630	5630	5630	5630	0
408	20230926	124800	73783860	5630	5630	5630	5630	0
409	20230926	124700	73783860	5630	5630	5630	5630	0
410	20230926	124600	73783860	5630	5630	5630	5630	0
411	20230926	124500	73783860	5630	5630	5630	5630	0
412	20230926	124400	73783860	5630	5630	5630	5630	0
413	20230926	124300	73783860	5630	5630	5630	5630	0
414	20230926	124200	73783860	5630	5630	5630	5630	0
415	20230926	124100	73783860	5630	5630	5630	5630	0
416	20230926	124000	73783860	5630	5630	5630	5630	0
417	20230926	123900	73783860	5630	5630	5630	5630	0
418	20230926	123800	73783860	5630	5630	5630	5630	134
419	20230926	123700	73029440	5630	5630	5630	5630	2
420	20230926	123600	73018180	5630	5630	5630	5630	0
421	20230926	123500	73018180	5630	5630	5630	5630	64
422	20230926	123400	72657860	5630	5630	5630	5630	61
423	20230926	123300	72314430	5630	5630	5630	5630	0
424	20230926	123200	72314430	5630	5630	5630	5630	0
425	20230926	123100	72314430	5630	5630	5630	5630	0
426	20230926	123000	72314430	5630	5630	5630	5630	1
427	20230926	122900	72308800	5630	5630	5630	5630	0
428	20230926	122800	72308800	5630	5630	5630	5630	0
429	20230926	122700	72308800	5630	5630	5630	5630	0
430	20230926	122600	72308800	5630	5630	5630	5630	0
431	20230926	122500	72308800	5630	5630	5630	5630	0
432	20230926	122400	72308800	5630	5630	5630	5630	0
433	20230926	122300	72308800	5630	5630	5630	5630	0
434	20230926	122200	72308800	5630	5630	5630	5630	0
435	20230926	122100	72308800	5630	5630	5630	5630	0
436	20230926	122000	72308800	5630	5630	5630	5630	0
437	20230926	121900	72308800	5630	5630	5630	5630	0
438	20230926	121800	72308800	5630	5630	5630	5630	131
439	20230926	121700	71571270	5640	5640	5640	5640	0
440	20230926	121600	71571270	5640	5640	5640	5640	0
441	20230926	121500	71571270	5640	5640	5640	5640	237
442	20230926	121400	70234590	5640	5640	5640	5640	0
443	20230926	121300	70234590	5640	5640	5640	5640	0
444	20230926	121200	70234590	5640	5640	5640	5640	0
445	20230926	121100	70234590	5640	5640	5640	5640	0
446	20230926	121000	70234590	5640	5640	5640	5640	11
447	20230926	120900	70172550	5640	5640	5640	5640	0
448	20230926	120800	70172550	5640	5640	5640	5640	0
449	20230926	120700	70172550	5640	5640	5640	5640	0
450	20230926	120600	70172550	5640	5640	5640	5640	0
451	20230926	120500	70172550	5640	5640	5640	5640	0
452	20230926	120400	70172550	5640	5640	5640	5640	0
453	20230926	120300	70172550	5640	5640	5640	5640	0
454	20230926	120200	70172550	5640	5640	5640	5640	0
455	20230926	120100	70172550	5640	5640	5640	5640	0
456	20230926	120000	70172550	5640	5640	5640	5640	0
457	20230926	115900	70172550	5640	5640	5640	5640	0
458	20230926	115800	70172550	5640	5640	5640	5640	0
459	20230926	115700	70172550	5640	5640	5640	5640	0
460	20230926	115600	70172550	5640	5640	5640	5640	0
461	20230926	115500	70172550	5640	5640	5640	5640	0
462	20230926	115400	70172550	5640	5640	5640	5640	82
463	20230926	115300	69710070	5650	5650	5650	5650	0
464	20230926	115200	69710070	5650	5650	5650	5650	0
465	20230926	115100	69710070	5650	5650	5650	5650	0
466	20230926	115000	69710070	5650	5650	5650	5650	0
467	20230926	114900	69710070	5650	5650	5650	5650	0
468	20230926	114800	69710070	5650	5650	5650	5650	0
469	20230926	114700	69710070	5650	5650	5650	5650	47
470	20230926	114600	69444520	5650	5650	5650	5650	2
471	20230926	114500	69433220	5650	5650	5650	5650	49
472	20230926	114400	69156370	5660	5660	5660	5660	0
473	20230926	114300	69156370	5660	5660	5660	5660	0
474	20230926	114200	69156370	5660	5660	5660	5660	0
475	20230926	114100	69156370	5660	5660	5660	5660	0
476	20230926	114000	69156370	5660	5660	5660	5660	0
477	20230926	113900	69156370	5660	5660	5660	5660	0
478	20230926	113800	69156370	5660	5660	5660	5660	0
479	20230926	113700	69156370	5660	5660	5660	5660	0
480	20230926	113600	69156370	5660	5660	5660	5660	0
481	20230926	113500	69156370	5660	5660	5660	5660	0
482	20230926	113400	69156370	5660	5660	5660	5660	0
483	20230926	113300	69156370	5660	5660	5660	5660	0
484	20230926	113200	69156370	5660	5660	5660	5660	20
485	20230926	113100	69043170	5660	5660	5660	5660	0
486	20230926	113000	69043170	5660	5660	5660	5660	0
487	20230926	112900	69043170	5660	5660	5660	5660	0
488	20230926	112800	69043170	5660	5660	5660	5660	0
489	20230926	112700	69043170	5660	5660	5660	5660	0
490	20230926	112600	69043170	5660	5660	5660	5660	0
491	20230926	112500	69043170	5660	5660	5660	5660	0
492	20230926	112400	69043170	5660	5660	5660	5660	2
493	20230926	112300	69031850	5660	5660	5660	5660	0
494	20230926	112200	69031850	5660	5660	5660	5660	0
495	20230926	112100	69031850	5660	5660	5660	5660	10
496	20230926	112000	68975250	5660	5660	5660	5660	0
497	20230926	111900	68975250	5660	5660	5660	5660	0
498	20230926	111800	68975250	5660	5660	5660	5660	0
499	20230926	111700	68975250	5660	5660	5660	5660	0
500	20230926	111600	68975250	5660	5660	5660	5660	0
501	20230926	111500	68975250	5660	5660	5660	5660	0
502	20230926	111400	68975250	5660	5660	5660	5660	0
503	20230926	111300	68975250	5660	5660	5660	5660	0
504	20230926	111200	68975250	5660	5660	5660	5660	0
505	20230926	111100	68975250	5660	5660	5660	5660	0
506	20230926	111000	68975250	5660	5660	5660	5660	0
507	20230926	110900	68975250	5660	5660	5660	5660	0
508	20230926	110800	68975250	5660	5660	5660	5660	0
509	20230926	110700	68975250	5660	5660	5660	5660	0
510	20230926	110600	68975250	5660	5660	5660	5660	0
511	20230926	110500	68975250	5660	5660	5660	5660	10
512	20230926	110400	68918650	5660	5660	5660	5660	0
513	20230926	110300	68918650	5660	5660	5660	5660	0
514	20230926	110200	68918650	5660	5660	5660	5660	0
515	20230926	110100	68918650	5660	5660	5660	5660	0
516	20230926	110000	68918650	5660	5660	5660	5660	0
517	20230926	105900	68918650	5660	5660	5660	5660	0
518	20230926	105800	68918650	5660	5660	5660	5660	20
519	20230926	105700	68805450	5660	5660	5660	5660	0
520	20230926	105600	68805450	5660	5660	5660	5660	0
521	20230926	105500	68805450	5660	5660	5660	5660	0
522	20230926	105400	68805450	5660	5660	5660	5660	0
523	20230926	105300	68805450	5660	5660	5660	5660	1
524	20230926	105200	68799790	5660	5660	5660	5660	0
525	20230926	105100	68799790	5660	5660	5660	5660	63
526	20230926	105000	68443210	5660	5660	5660	5660	0
527	20230926	104900	68443210	5660	5660	5660	5660	0
528	20230926	104800	68443210	5660	5660	5660	5660	0
529	20230926	104700	68443210	5660	5660	5660	5660	0
530	20230926	104600	68443210	5660	5660	5660	5660	108
531	20230926	104500	67831930	5670	5670	5670	5670	77
532	20230926	104400	67395340	5670	5670	5670	5670	0
533	20230926	104300	67395340	5670	5670	5670	5670	0
534	20230926	104200	67395340	5670	5670	5670	5670	2
535	20230926	104100	67384000	5680	5680	5680	5680	0
536	20230926	104000	67384000	5680	5680	5680	5680	0
537	20230926	103900	67384000	5680	5680	5680	5680	0
538	20230926	103800	67384000	5680	5680	5680	5680	0
539	20230926	103700	67384000	5680	5680	5680	5680	2
540	20230926	103600	67372640	5660	5660	5660	5660	99
541	20230926	103500	66812300	5660	5660	5660	5660	1
542	20230926	103400	66806640	5650	5650	5650	5650	19
543	20230926	103300	66699290	5650	5650	5650	5650	0
544	20230926	103200	66699290	5650	5650	5650	5650	0
545	20230926	103100	66699290	5650	5650	5650	5650	0
546	20230926	103000	66699290	5650	5650	5650	5650	0
547	20230926	102900	66699290	5650	5650	5650	5650	4
548	20230926	102800	66676690	5650	5650	5650	5650	5
549	20230926	102700	66648440	5650	5650	5650	5650	0
550	20230926	102600	66648440	5650	5650	5650	5650	0
551	20230926	102500	66648440	5650	5650	5650	5650	2
552	20230926	102400	66637140	5650	5650	5650	5650	0
553	20230926	102300	66637140	5650	5650	5650	5650	0
554	20230926	102200	66637140	5650	5650	5650	5650	29
555	20230926	102100	66473290	5650	5650	5650	5650	0
556	20230926	102000	66473290	5650	5640	5650	5640	597
557	20230926	101900	63104740	5640	5640	5640	5640	0
558	20230926	101800	63104740	5640	5640	5640	5640	0
559	20230926	101700	63104740	5640	5640	5640	5640	0
560	20230926	101600	63104740	5640	5640	5640	5640	0
561	20230926	101500	63104740	5640	5640	5640	5640	0
562	20230926	101400	63104740	5640	5640	5640	5640	8
563	20230926	101300	63059620	5640	5640	5640	5640	0
564	20230926	101200	63059620	5640	5640	5640	5640	2
565	20230926	101100	63048340	5640	5640	5640	5640	0
566	20230926	101000	63048340	5640	5640	5640	5640	0
567	20230926	100900	63048340	5640	5640	5640	5640	178
568	20230926	100800	62044420	5640	5640	5640	5640	0
569	20230926	100700	62044420	5640	5640	5640	5640	1
570	20230926	100600	62038780	5640	5640	5640	5640	296
571	20230926	100500	60369340	5640	5640	5640	5640	0
572	20230926	100400	60369340	5640	5640	5640	5640	0
573	20230926	100300	60369340	5640	5640	5640	5640	0
574	20230926	100200	60369340	5640	5640	5640	5640	15
575	20230926	100100	60284740	5640	5640	5640	5640	0
576	20230926	100000	60284740	5640	5640	5640	5640	100
577	20230926	095900	59720740	5630	5630	5630	5630	69
578	20230926	095800	59332270	5630	5630	5630	5630	368
579	20230926	095700	57260430	5630	5630	5630	5630	0
580	20230926	095600	57260430	5630	5630	5630	5630	0
581	20230926	095500	57260430	5630	5630	5630	5630	0
582	20230926	095400	57260430	5630	5630	5630	5630	1
583	20230926	095300	57254800	5630	5630	5630	5630	0
584	20230926	095200	57254800	5630	5630	5630	5630	0
585	20230926	095100	57254800	5630	5620	5630	5620	4
586	20230926	095000	57232290	5630	5650	5650	5630	50
587	20230926	094900	56950590	5650	5660	5670	5500	8847
588	20230926	094800	7378360	5680	5680	5680	5680	0
589	20230926	094700	7378360	5680	5680	5680	5680	1
590	20230926	094600	7372680	5660	5660	5660	5660	6
591	20230926	094500	7338720	5660	5660	5660	5660	0
592	20230926	094400	7338720	5660	5660	5660	5660	294
593	20230926	094300	5674680	5670	5670	5670	5670	0
594	20230926	094200	5674680	5670	5670	5690	5670	554
595	20230926	094100	2532860	5710	5710	5710	5710	0
596	20230926	094000	2532860	5710	5710	5710	5710	20
597	20230926	093900	2418660	5710	5710	5710	5710	0
598	20230926	093800	2418660	5710	5710	5710	5710	97
599	20230926	093700	1864790	5710	5710	5710	5710	8
600	20230926	093600	1819110	5710	5710	5710	5710	0
601	20230926	093500	1819110	5710	5710	5710	5710	44
602	20230926	093400	1567870	5710	5710	5710	5710	0
603	20230926	093300	1567870	5710	5710	5710	5710	0
604	20230926	093200	1567870	5710	5710	5710	5710	0
605	20230926	093100	1567870	5710	5710	5710	5710	1
606	20230926	093000	1562160	5710	5710	5710	5710	1
607	20230926	092900	1556450	5680	5680	5680	5680	0
608	20230926	092800	1556450	5680	5680	5680	5680	0
609	20230926	092700	1556450	5680	5680	5680	5680	0
610	20230926	092600	1556450	5680	5680	5680	5680	0
611	20230926	092500	1556450	5680	5710	5710	5680	24
612	20230926	092400	1420010	5690	5690	5690	5690	0
613	20230926	092300	1420010	5690	5690	5690	5690	0
614	20230926	092200	1420010	5690	5690	5690	5690	0
615	20230926	092100	1420010	5690	5690	5690	5690	0
616	20230926	092000	1420010	5690	5690	5690	5690	0
617	20230926	091900	1420010	5690	5690	5690	5690	0
618	20230926	091800	1420010	5690	5690	5690	5690	0
619	20230926	091700	1420010	5690	5690	5690	5690	0
620	20230926	091600	1420010	5690	5690	5690	5690	0
621	20230926	091500	1420010	5690	5690	5690	5690	0
622	20230926	091400	1420010	5690	5690	5690	5690	0
623	20230926	091300	1420010	5690	5690	5690	5690	0
624	20230926	091200	1420010	5690	5690	5690	5690	0
625	20230926	091100	1420010	5690	5690	5690	5690	1
626	20230926	091000	1414320	5720	5720	5720	5720	0
627	20230926	090900	1414320	5720	5720	5720	5720	1
628	20230926	090800	1408600	5690	5690	5720	5690	24
629	20230926	090700	1272010	5730	5730	5730	5730	0
630	20230926	090600	1272010	5730	5730	5730	5730	1
631	20230926	090500	1266280	5740	5740	5740	5740	0
632	20230926	090400	1266280	5740	5740	5740	5740	0
633	20230926	090300	1266280	5740	5740	5740	5740	0
634	20230926	090200	1266280	5740	5720	5740	5720	218
635	20230926	090100	17160	5730	5730	5730	5730	1
636	20230926	090000	11430	5700	5730	5730	5700	2