KissMeData/054800/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	192600	32905880	12300	12300	12300	12300	103
3	20230925	192500	32905880	12300	12300	12300	12300	0
4	20230925	192400	32905880	12300	12300	12300	12300	0
5	20230925	192300	32905880	12300	12300	12300	12300	0
6	20230925	192200	32905880	12300	12300	12300	12300	0
7	20230925	192100	32905880	12300	12300	12300	12300	0
8	20230925	192000	32905880	12300	12300	12300	12300	0
9	20230925	191900	32905880	12300	12300	12300	12300	0
10	20230925	191800	32905880	12300	12300	12300	12300	0
11	20230925	191700	32905880	12300	12300	12300	12300	0
12	20230925	191600	32905880	12300	12300	12300	12300	0
13	20230925	191500	32905880	12300	12300	12300	12300	0
14	20230925	191400	32905880	12300	12300	12300	12300	0
15	20230925	191300	32905880	12300	12300	12300	12300	0
16	20230925	191200	32905880	12300	12300	12300	12300	0
17	20230925	191100	32905880	12300	12300	12300	12300	0
18	20230925	191000	32905880	12300	12300	12300	12300	0
19	20230925	190900	32905880	12300	12300	12300	12300	0
20	20230925	190800	32905880	12300	12300	12300	12300	0
21	20230925	190700	32905880	12300	12300	12300	12300	0
22	20230925	190600	32905880	12300	12300	12300	12300	0
23	20230925	190500	32905880	12300	12300	12300	12300	0
24	20230925	190400	32905880	12300	12300	12300	12300	0
25	20230925	190300	32905880	12300	12300	12300	12300	0
26	20230925	190200	32905880	12300	12300	12300	12300	0
27	20230925	190100	32905880	12300	12300	12300	12300	0
28	20230925	190000	32905880	12300	12300	12300	12300	0
29	20230925	185900	32905880	12300	12300	12300	12300	0
30	20230925	185800	32905880	12300	12300	12300	12300	0
31	20230925	185700	32905880	12300	12300	12300	12300	0
32	20230925	185600	32905880	12300	12300	12300	12300	103
33	20230925	185500	32905880	12300	12300	12300	12300	0
34	20230925	185400	32905880	12300	12300	12300	12300	0
35	20230925	185300	32905880	12300	12300	12300	12300	0
36	20230925	185200	32905880	12300	12300	12300	12300	0
37	20230925	185100	32905880	12300	12300	12300	12300	0
38	20230925	185000	32905880	12300	12300	12300	12300	0
39	20230925	184900	32905880	12300	12300	12300	12300	0
40	20230925	184800	32905880	12300	12300	12300	12300	0
41	20230925	184700	32905880	12300	12300	12300	12300	0
42	20230925	184600	32905880	12300	12300	12300	12300	0
43	20230925	184500	32905880	12300	12300	12300	12300	0
44	20230925	184400	32905880	12300	12300	12300	12300	0
45	20230925	184300	32905880	12300	12300	12300	12300	0
46	20230925	184200	32905880	12300	12300	12300	12300	0
47	20230925	184100	32905880	12300	12300	12300	12300	0
48	20230925	184000	32905880	12300	12300	12300	12300	0
49	20230925	183900	32905880	12300	12300	12300	12300	0
50	20230925	183800	32905880	12300	12300	12300	12300	0
51	20230925	183700	32905880	12300	12300	12300	12300	0
52	20230925	183600	32905880	12300	12300	12300	12300	0
53	20230925	183500	32905880	12300	12300	12300	12300	0
54	20230925	183400	32905880	12300	12300	12300	12300	0
55	20230925	183300	32905880	12300	12300	12300	12300	0
56	20230925	183200	32905880	12300	12300	12300	12300	0
57	20230925	183100	32905880	12300	12300	12300	12300	0
58	20230925	183000	32905880	12300	12300	12300	12300	0
59	20230925	182900	32905880	12300	12300	12300	12300	0
60	20230925	182800	32905880	12300	12300	12300	12300	0
61	20230925	182700	32905880	12300	12300	12300	12300	0
62	20230925	182600	32905880	12300	12300	12300	12300	103
63	20230925	182500	32905880	12300	12300	12300	12300	0
64	20230925	182400	32905880	12300	12300	12300	12300	0
65	20230925	182300	32905880	12300	12300	12300	12300	0
66	20230925	182200	32905880	12300	12300	12300	12300	0
67	20230925	182100	32905880	12300	12300	12300	12300	0
68	20230925	182000	32905880	12300	12300	12300	12300	0
69	20230925	181900	32905880	12300	12300	12300	12300	0
70	20230925	181800	32905880	12300	12300	12300	12300	0
71	20230925	181700	32905880	12300	12300	12300	12300	0
72	20230925	181600	32905880	12300	12300	12300	12300	0
73	20230925	181500	32905880	12300	12300	12300	12300	0
74	20230925	181400	32905880	12300	12300	12300	12300	0
75	20230925	181300	32905880	12300	12300	12300	12300	0
76	20230925	181200	32905880	12300	12300	12300	12300	0
77	20230925	181100	32905880	12300	12300	12300	12300	0
78	20230925	181000	32905880	12300	12300	12300	12300	0
79	20230925	180900	32905880	12300	12300	12300	12300	0
80	20230925	180800	32905880	12300	12300	12300	12300	0
81	20230925	180700	32905880	12300	12300	12300	12300	0
82	20230925	180600	32905880	12300	12300	12300	12300	0
83	20230925	180500	32905880	12300	12300	12300	12300	0
84	20230925	180400	32905880	12300	12300	12300	12300	0
85	20230925	180300	32905880	12300	12300	12300	12300	0
86	20230925	180200	32905880	12300	12300	12300	12300	0
87	20230925	180100	32905880	12300	12300	12300	12300	0
88	20230925	180000	32905880	12300	12300	12300	12300	0
89	20230925	175900	32905880	12300	12300	12300	12300	0
90	20230925	175800	32905880	12300	12300	12300	12300	0
91	20230925	175700	32905880	12300	12300	12300	12300	0
92	20230925	175600	32905880	12300	12300	12300	12300	103
93	20230925	175500	32905880	12300	12300	12300	12300	0
94	20230925	175400	32905880	12300	12300	12300	12300	0
95	20230925	175300	32905880	12300	12300	12300	12300	0
96	20230925	175200	32905880	12300	12300	12300	12300	0
97	20230925	175100	32905880	12300	12300	12300	12300	0
98	20230925	175000	32905880	12300	12300	12300	12300	0
99	20230925	174900	32905880	12300	12300	12300	12300	0
100	20230925	174800	32905880	12300	12300	12300	12300	0
101	20230925	174700	32905880	12300	12300	12300	12300	0
102	20230925	174600	32905880	12300	12300	12300	12300	0
103	20230925	174500	32905880	12300	12300	12300	12300	0
104	20230925	174400	32905880	12300	12300	12300	12300	0
105	20230925	174300	32905880	12300	12300	12300	12300	0
106	20230925	174200	32905880	12300	12300	12300	12300	0
107	20230925	174100	32905880	12300	12300	12300	12300	0
108	20230925	174000	32905880	12300	12300	12300	12300	0
109	20230925	173900	32905880	12300	12300	12300	12300	0
110	20230925	173800	32905880	12300	12300	12300	12300	0
111	20230925	173700	32905880	12300	12300	12300	12300	0
112	20230925	173600	32905880	12300	12300	12300	12300	0
113	20230925	173500	32905880	12300	12300	12300	12300	0
114	20230925	173400	32905880	12300	12300	12300	12300	0
115	20230925	173300	32905880	12300	12300	12300	12300	0
116	20230925	173200	32905880	12300	12300	12300	12300	0
117	20230925	173100	32905880	12300	12300	12300	12300	0
118	20230925	173000	32905880	12300	12300	12300	12300	0
119	20230925	172900	32905880	12300	12300	12300	12300	0
120	20230925	172800	32905880	12300	12300	12300	12300	0
121	20230925	172700	32905880	12300	12300	12300	12300	0
122	20230925	172600	32905880	12300	12300	12300	12300	103
123	20230925	172500	32905880	12300	12300	12300	12300	0
124	20230925	172400	32905880	12300	12300	12300	12300	0
125	20230925	172300	32905880	12300	12300	12300	12300	0
126	20230925	172200	32905880	12300	12300	12300	12300	0
127	20230925	172100	32905880	12300	12300	12300	12300	0
128	20230925	172000	32905880	12300	12300	12300	12300	0
129	20230925	171900	32905880	12300	12300	12300	12300	0
130	20230925	171800	32905880	12300	12300	12300	12300	0
131	20230925	171700	32905880	12300	12300	12300	12300	0
132	20230925	171600	32905880	12300	12300	12300	12300	0
133	20230925	171500	32905880	12300	12300	12300	12300	0
134	20230925	171400	32905880	12300	12300	12300	12300	0
135	20230925	171300	32905880	12300	12300	12300	12300	0
136	20230925	171200	32905880	12300	12300	12300	12300	0
137	20230925	171100	32905880	12300	12300	12300	12300	0
138	20230925	171000	32905880	12300	12300	12300	12300	0
139	20230925	170900	32905880	12300	12300	12300	12300	0
140	20230925	170800	32905880	12300	12300	12300	12300	0
141	20230925	170700	32905880	12300	12300	12300	12300	0
142	20230925	170600	32905880	12300	12300	12300	12300	0
143	20230925	170500	32905880	12300	12300	12300	12300	0
144	20230925	170400	32905880	12300	12300	12300	12300	0
145	20230925	170300	32905880	12300	12300	12300	12300	0
146	20230925	170200	32905880	12300	12300	12300	12300	0
147	20230925	170100	32905880	12300	12300	12300	12300	0
148	20230925	170000	32905880	12300	12300	12300	12300	0
149	20230925	165900	32905880	12300	12300	12300	12300	0
150	20230925	165800	32905880	12300	12300	12300	12300	0
151	20230925	165700	32905880	12300	12300	12300	12300	0
152	20230925	165600	32905880	12300	12300	12300	12300	103
153	20230925	165500	32905880	12300	12300	12300	12300	0
154	20230925	165400	32905880	12300	12300	12300	12300	0
155	20230925	165300	32905880	12300	12300	12300	12300	0
156	20230925	165200	32905880	12300	12300	12300	12300	0
157	20230925	165100	32905880	12300	12300	12300	12300	0
158	20230925	165000	32905880	12300	12300	12300	12300	0
159	20230925	164900	32905880	12300	12300	12300	12300	0
160	20230925	164800	32905880	12300	12300	12300	12300	0
161	20230925	164700	32905880	12300	12300	12300	12300	0
162	20230925	164600	32905880	12300	12300	12300	12300	0
163	20230925	164500	32905880	12300	12300	12300	12300	0
164	20230925	164400	32905880	12300	12300	12300	12300	0
165	20230925	164300	32905880	12300	12300	12300	12300	0
166	20230925	164200	32905880	12300	12300	12300	12300	0
167	20230925	164100	32905880	12300	12300	12300	12300	0
168	20230925	164000	32905880	12300	12300	12300	12300	0
169	20230925	163900	32905880	12300	12300	12300	12300	0
170	20230925	163800	32905880	12300	12300	12300	12300	0
171	20230925	163700	32905880	12300	12300	12300	12300	0
172	20230925	163600	32905880	12300	12300	12300	12300	0
173	20230925	163500	32905880	12300	12300	12300	12300	0
174	20230925	163400	32905880	12300	12300	12300	12300	0
175	20230925	163300	32905880	12300	12300	12300	12300	0
176	20230925	163200	32905880	12300	12300	12300	12300	0
177	20230925	163100	32905880	12300	12300	12300	12300	0
178	20230925	163000	32905880	12300	12300	12300	12300	0
179	20230925	162900	32905880	12300	12300	12300	12300	0
180	20230925	162800	32905880	12300	12300	12300	12300	0
181	20230925	162700	32905880	12300	12300	12300	12300	0
182	20230925	162600	32905880	12300	12300	12300	12300	103
183	20230925	162500	32905880	12300	12300	12300	12300	0
184	20230925	162400	32905880	12300	12300	12300	12300	0
185	20230925	162300	32905880	12300	12300	12300	12300	0
186	20230925	162200	32905880	12300	12300	12300	12300	0
187	20230925	162100	32905880	12300	12300	12300	12300	0
188	20230925	162000	32905880	12300	12300	12300	12300	0
189	20230925	161900	32905880	12300	12300	12300	12300	0
190	20230925	161800	32905880	12300	12300	12300	12300	0
191	20230925	161700	32905880	12300	12300	12300	12300	0
192	20230925	161600	32905880	12300	12300	12300	12300	0
193	20230925	161500	32905880	12300	12300	12300	12300	0
194	20230925	161400	32905880	12300	12300	12300	12300	0
195	20230925	161300	32905880	12300	12300	12300	12300	0
196	20230925	161200	32905880	12300	12300	12300	12300	0
197	20230925	161100	32905880	12300	12300	12300	12300	0
198	20230925	161000	32905880	12300	12300	12300	12300	0
199	20230925	160900	32905880	12300	12300	12300	12300	0
200	20230925	160800	32905880	12300	12300	12300	12300	0
201	20230925	160700	32905880	12300	12300	12300	12300	0
202	20230925	160600	32905880	12300	12300	12300	12300	0
203	20230925	160500	32905880	12300	12300	12300	12300	0
204	20230925	160400	32905880	12300	12300	12300	12300	0
205	20230925	160300	32905880	12300	12300	12300	12300	0
206	20230925	160200	32905880	12300	12300	12300	12300	0
207	20230925	160100	32905880	12300	12300	12300	12300	0
208	20230925	160000	32905880	12300	12300	12300	12300	0
209	20230925	155900	32905880	12300	12300	12300	12300	0
210	20230925	155800	32905880	12300	12300	12300	12300	0
211	20230925	155700	32905880	12300	12300	12300	12300	0
212	20230925	155600	32905880	12300	12300	12300	12300	103
213	20230925	155500	32905880	12300	12300	12300	12300	0
214	20230925	155400	32905880	12300	12300	12300	12300	0
215	20230925	155300	32905880	12300	12300	12300	12300	0
216	20230925	155200	32905880	12300	12300	12300	12300	0
217	20230925	155100	32905880	12300	12300	12300	12300	0
218	20230925	155000	32905880	12300	12300	12300	12300	0
219	20230925	154900	32905880	12300	12300	12300	12300	0
220	20230925	154800	32905880	12300	12300	12300	12300	0
221	20230925	154700	32905880	12300	12300	12300	12300	0
222	20230925	154600	32905880	12300	12300	12300	12300	0
223	20230925	154500	32905880	12300	12300	12300	12300	0
224	20230925	154400	32905880	12300	12300	12300	12300	0
225	20230925	154300	32905880	12300	12300	12300	12300	0
226	20230925	154200	32905880	12300	12300	12300	12300	0
227	20230925	154100	32905880	12300	12300	12300	12300	0
228	20230925	154000	32905880	12300	12300	12300	12300	0
229	20230925	153900	32905880	12300	12300	12300	12300	0
230	20230925	153800	32905880	12300	12300	12300	12300	0
231	20230925	153700	32905880	12300	12300	12300	12300	0
232	20230925	153600	32905880	12300	12300	12300	12300	0
233	20230925	153500	32905880	12300	12300	12300	12300	0
234	20230925	153400	32905880	12300	12300	12300	12300	0
235	20230925	153300	32905880	12300	12300	12300	12300	0
236	20230925	153200	32905880	12300	12300	12300	12300	0
237	20230925	153100	32905880	12300	12300	12300	12300	0
238	20230925	153000	32905880	12300	12300	12300	12300	103
239	20230925	152900	31638980	12320	12320	12320	12320	0
240	20230925	152800	31638980	12320	12320	12320	12320	0
241	20230925	152700	31638980	12320	12320	12320	12320	0
242	20230925	152600	31638980	12320	12320	12320	12320	0
243	20230925	152500	31638980	12320	12320	12320	12320	0
244	20230925	152400	31638980	12320	12320	12320	12320	0
245	20230925	152300	31638980	12320	12320	12320	12320	0
246	20230925	152200	31638980	12320	12320	12320	12320	0
247	20230925	152100	31638980	12320	12320	12320	12320	0
248	20230925	152000	31638980	12320	12320	12320	12320	0
249	20230925	151900	31638980	12320	12320	12320	12320	0
250	20230925	151800	31638980	12320	12320	12320	12320	0
251	20230925	151700	31638980	12320	12320	12320	12320	0
252	20230925	151600	31638980	12320	12320	12320	12320	0
253	20230925	151500	31638980	12320	12320	12320	12320	0
254	20230925	151400	31638980	12320	12320	12320	12320	0
255	20230925	151300	31638980	12320	12320	12320	12320	0
256	20230925	151200	31638980	12320	12320	12320	12320	0
257	20230925	151100	31638980	12320	12320	12320	12320	0
258	20230925	151000	31638980	12320	12320	12320	12320	0
259	20230925	150900	31638980	12320	12320	12320	12320	0
260	20230925	150800	31638980	12320	12320	12320	12320	2
261	20230925	150700	31614340	12320	12320	12320	12320	2
262	20230925	150600	31589700	12320	12340	12340	12320	56
263	20230925	150500	30899130	12340	12340	12340	12340	0
264	20230925	150400	30899130	12340	12340	12340	12340	0
265	20230925	150300	30899130	12340	12340	12340	12340	0
266	20230925	150200	30899130	12340	12340	12340	12340	0
267	20230925	150100	30899130	12340	12340	12340	12340	0
268	20230925	150000	30899130	12340	12340	12340	12340	0
269	20230925	145900	30899130	12340	12340	12340	12340	0
270	20230925	145800	30899130	12340	12340	12340	12340	0
271	20230925	145700	30899130	12340	12340	12340	12340	0
272	20230925	145600	30899130	12340	12340	12340	12340	0
273	20230925	145500	30899130	12340	12340	12340	12340	0
274	20230925	145400	30899130	12340	12340	12340	12340	0
275	20230925	145300	30899130	12340	12340	12340	12340	0
276	20230925	145200	30899130	12340	12340	12340	12340	1
277	20230925	145100	30886790	12340	12340	12340	12340	1
278	20230925	145000	30874450	12340	12370	12370	12340	29
279	20230925	144900	30515750	12370	12370	12370	12370	0
280	20230925	144800	30515750	12370	12370	12370	12370	0
281	20230925	144700	30515750	12370	12370	12370	12370	0
282	20230925	144600	30515750	12370	12370	12370	12370	0
283	20230925	144500	30515750	12370	12370	12370	12370	0
284	20230925	144400	30515750	12370	12370	12370	12370	0
285	20230925	144300	30515750	12370	12370	12370	12370	8
286	20230925	144200	30416790	12380	12380	12380	12380	0
287	20230925	144100	30416790	12380	12380	12380	12380	0
288	20230925	144000	30416790	12380	12380	12380	12380	0
289	20230925	143900	30416790	12380	12380	12380	12380	0
290	20230925	143800	30416790	12380	12380	12380	12380	0
291	20230925	143700	30416790	12380	12380	12380	12380	0
292	20230925	143600	30416790	12380	12380	12380	12380	0
293	20230925	143500	30416790	12380	12380	12380	12380	0
294	20230925	143400	30416790	12380	12380	12380	12380	0
295	20230925	143300	30416790	12380	12380	12380	12380	1
296	20230925	143200	30404410	12370	12380	12380	12370	25
297	20230925	143100	30095010	12370	12370	12370	12370	0
298	20230925	143000	30095010	12370	12370	12370	12370	2
299	20230925	142900	30070270	12370	12370	12370	12370	0
300	20230925	142800	30070270	12370	12370	12370	12370	0
301	20230925	142700	30070270	12370	12370	12370	12370	0
302	20230925	142600	30070270	12370	12370	12370	12370	0
303	20230925	142500	30070270	12370	12370	12370	12370	0
304	20230925	142400	30070270	12370	12370	12370	12370	0
305	20230925	142300	30070270	12370	12370	12370	12370	0
306	20230925	142200	30070270	12370	12370	12370	12370	0
307	20230925	142100	30070270	12370	12370	12370	12370	0
308	20230925	142000	30070270	12370	12370	12370	12370	2
309	20230925	141900	30045530	12380	12380	12380	12380	0
310	20230925	141800	30045530	12380	12380	12380	12380	0
311	20230925	141700	30045530	12380	12380	12380	12380	0
312	20230925	141600	30045530	12380	12380	12380	12380	0
313	20230925	141500	30045530	12380	12380	12380	12380	0
314	20230925	141400	30045530	12380	12380	12380	12380	0
315	20230925	141300	30045530	12380	12380	12380	12380	0
316	20230925	141200	30045530	12380	12380	12380	12380	0
317	20230925	141100	30045530	12380	12380	12380	12380	0
318	20230925	141000	30045530	12380	12380	12380	12380	0
319	20230925	140900	30045530	12380	12380	12380	12380	0
320	20230925	140800	30045530	12380	12380	12380	12380	0
321	20230925	140700	30045530	12380	12380	12380	12380	0
322	20230925	140600	30045530	12380	12380	12380	12380	0
323	20230925	140500	30045530	12380	12380	12380	12380	0
324	20230925	140400	30045530	12380	12380	12380	12380	0
325	20230925	140300	30045530	12380	12380	12380	12380	0
326	20230925	140200	30045530	12380	12380	12380	12380	0
327	20230925	140100	30045530	12380	12380	12380	12380	0
328	20230925	140000	30045530	12380	12380	12380	12380	0
329	20230925	135900	30045530	12380	12380	12380	12380	0
330	20230925	135800	30045530	12380	12380	12380	12380	0
331	20230925	135700	30045530	12380	12380	12380	12380	0
332	20230925	135600	30045530	12380	12380	12380	12380	0
333	20230925	135500	30045530	12380	12380	12380	12380	0
334	20230925	135400	30045530	12380	12380	12380	12380	0
335	20230925	135300	30045530	12380	12380	12380	12380	0
336	20230925	135200	30045530	12380	12380	12380	12380	0
337	20230925	135100	30045530	12380	12380	12380	12380	0
338	20230925	135000	30045530	12380	12380	12380	12380	0
339	20230925	134900	30045530	12380	12380	12380	12380	0
340	20230925	134800	30045530	12380	12380	12380	12380	0
341	20230925	134700	30045530	12380	12380	12380	12380	0
342	20230925	134600	30045530	12380	12380	12380	12380	0
343	20230925	134500	30045530	12380	12380	12380	12380	0
344	20230925	134400	30045530	12380	12380	12380	12380	0
345	20230925	134300	30045530	12380	12380	12380	12380	0
346	20230925	134200	30045530	12380	12380	12380	12380	0
347	20230925	134100	30045530	12380	12380	12380	12380	0
348	20230925	134000	30045530	12380	12380	12380	12380	0
349	20230925	133900	30045530	12380	12380	12380	12380	0
350	20230925	133800	30045530	12380	12370	12380	12370	2
351	20230925	133700	30020780	12330	12330	12330	12330	0
352	20230925	133600	30020780	12330	12330	12330	12330	0
353	20230925	133500	30020780	12330	12330	12330	12330	0
354	20230925	133400	30020780	12330	12330	12330	12330	0
355	20230925	133300	30020780	12330	12330	12330	12330	0
356	20230925	133200	30020780	12330	12330	12330	12330	0
357	20230925	133100	30020780	12330	12330	12330	12330	0
358	20230925	133000	30020780	12330	12330	12330	12330	0
359	20230925	132900	30020780	12330	12330	12330	12330	0
360	20230925	132800	30020780	12330	12330	12330	12330	0
361	20230925	132700	30020780	12330	12330	12330	12330	0
362	20230925	132600	30020780	12330	12330	12330	12330	0
363	20230925	132500	30020780	12330	12330	12330	12330	0
364	20230925	132400	30020780	12330	12330	12330	12330	0
365	20230925	132300	30020780	12330	12330	12330	12330	0
366	20230925	132200	30020780	12330	12330	12330	12330	0
367	20230925	132100	30020780	12330	12330	12330	12330	0
368	20230925	132000	30020780	12330	12330	12330	12330	0
369	20230925	131900	30020780	12330	12330	12330	12330	0
370	20230925	131800	30020780	12330	12330	12330	12330	0
371	20230925	131700	30020780	12330	12330	12330	12330	0
372	20230925	131600	30020780	12330	12330	12330	12330	31
373	20230925	131500	29638550	12330	12330	12330	12330	0
374	20230925	131400	29638550	12330	12330	12330	12330	0
375	20230925	131300	29638550	12330	12330	12330	12330	0
376	20230925	131200	29638550	12330	12330	12330	12330	0
377	20230925	131100	29638550	12330	12330	12330	12330	35
378	20230925	131000	29207000	12350	12350	12350	12350	0
379	20230925	130900	29207000	12350	12350	12350	12350	0
380	20230925	130800	29207000	12350	12350	12350	12350	0
381	20230925	130700	29207000	12350	12350	12350	12350	0
382	20230925	130600	29207000	12350	12350	12350	12350	0
383	20230925	130500	29207000	12350	12350	12350	12350	0
384	20230925	130400	29207000	12350	12350	12350	12350	0
385	20230925	130300	29207000	12350	12350	12350	12350	0
386	20230925	130200	29207000	12350	12350	12350	12350	0
387	20230925	130100	29207000	12350	12350	12350	12350	0
388	20230925	130000	29207000	12350	12350	12350	12350	0
389	20230925	125900	29207000	12350	12350	12350	12350	0
390	20230925	125800	29207000	12350	12350	12350	12350	0
391	20230925	125700	29207000	12350	12350	12350	12350	0
392	20230925	125600	29207000	12350	12350	12350	12350	0
393	20230925	125500	29207000	12350	12350	12350	12350	0
394	20230925	125400	29207000	12350	12350	12350	12350	0
395	20230925	125300	29207000	12350	12350	12350	12350	0
396	20230925	125200	29207000	12350	12350	12350	12350	0
397	20230925	125100	29207000	12350	12350	12350	12350	0
398	20230925	125000	29207000	12350	12350	12350	12350	0
399	20230925	124900	29207000	12350	12350	12350	12350	0
400	20230925	124800	29207000	12350	12350	12350	12350	0
401	20230925	124700	29207000	12350	12350	12350	12350	0
402	20230925	124600	29207000	12350	12350	12350	12350	0
403	20230925	124500	29207000	12350	12350	12350	12350	0
404	20230925	124400	29207000	12350	12350	12350	12350	0
405	20230925	124300	29207000	12350	12350	12350	12350	0
406	20230925	124200	29207000	12350	12350	12350	12350	53
407	20230925	124100	28552450	12370	12370	12370	12370	0
408	20230925	124000	28552450	12370	12370	12370	12370	0
409	20230925	123900	28552450	12370	12370	12370	12370	10
410	20230925	123800	28428750	12380	12380	12380	12380	0
411	20230925	123700	28428750	12380	12380	12380	12380	0
412	20230925	123600	28428750	12380	12380	12380	12380	0
413	20230925	123500	28428750	12380	12380	12380	12380	0
414	20230925	123400	28428750	12380	12380	12380	12380	0
415	20230925	123300	28428750	12380	12380	12380	12380	0
416	20230925	123200	28428750	12380	12380	12380	12380	0
417	20230925	123100	28428750	12380	12380	12380	12380	0
418	20230925	123000	28428750	12380	12380	12380	12380	25
419	20230925	122900	28119250	12380	12380	12380	12380	4
420	20230925	122800	28069730	12370	12370	12370	12370	4
421	20230925	122700	28020250	12370	12370	12370	12370	2
422	20230925	122600	27995510	12380	12380	12380	12380	0
423	20230925	122500	27995510	12380	12380	12380	12380	0
424	20230925	122400	27995510	12380	12380	12380	12380	0
425	20230925	122300	27995510	12380	12380	12380	12380	0
426	20230925	122200	27995510	12380	12380	12380	12380	0
427	20230925	122100	27995510	12380	12380	12380	12380	0
428	20230925	122000	27995510	12380	12380	12380	12380	0
429	20230925	121900	27995510	12380	12380	12380	12380	0
430	20230925	121800	27995510	12380	12380	12380	12380	0
431	20230925	121700	27995510	12380	12380	12380	12380	0
432	20230925	121600	27995510	12380	12380	12380	12380	0
433	20230925	121500	27995510	12380	12380	12380	12380	0
434	20230925	121400	27995510	12380	12380	12380	12380	0
435	20230925	121300	27995510	12380	12380	12380	12380	0
436	20230925	121200	27995510	12380	12380	12380	12380	0
437	20230925	121100	27995510	12380	12380	12380	12380	0
438	20230925	121000	27995510	12380	12380	12380	12380	0
439	20230925	120900	27995510	12380	12380	12380	12380	0
440	20230925	120800	27995510	12380	12380	12380	12380	0
441	20230925	120700	27995510	12380	12380	12380	12380	0
442	20230925	120600	27995510	12380	12380	12380	12380	0
443	20230925	120500	27995510	12380	12380	12380	12380	0
444	20230925	120400	27995510	12380	12380	12380	12380	0
445	20230925	120300	27995510	12380	12380	12380	12380	0
446	20230925	120200	27995510	12380	12380	12380	12380	0
447	20230925	120100	27995510	12380	12380	12380	12380	0
448	20230925	120000	27995510	12380	12380	12380	12380	0
449	20230925	115900	27995510	12380	12380	12380	12380	0
450	20230925	115800	27995510	12380	12380	12380	12380	0
451	20230925	115700	27995510	12380	12380	12380	12380	0
452	20230925	115600	27995510	12380	12380	12380	12380	0
453	20230925	115500	27995510	12380	12380	12380	12380	0
454	20230925	115400	27995510	12380	12380	12380	12380	0
455	20230925	115300	27995510	12380	12380	12380	12380	0
456	20230925	115200	27995510	12380	12380	12380	12380	0
457	20230925	115100	27995510	12380	12380	12380	12380	0
458	20230925	115000	27995510	12380	12380	12380	12380	0
459	20230925	114900	27995510	12380	12380	12380	12380	0
460	20230925	114800	27995510	12380	12380	12380	12380	0
461	20230925	114700	27995510	12380	12380	12380	12380	0
462	20230925	114600	27995510	12380	12380	12380	12380	0
463	20230925	114500	27995510	12380	12380	12380	12380	0
464	20230925	114400	27995510	12380	12380	12380	12380	0
465	20230925	114300	27995510	12380	12380	12380	12380	0
466	20230925	114200	27995510	12380	12380	12380	12380	0
467	20230925	114100	27995510	12380	12380	12380	12380	0
468	20230925	114000	27995510	12380	12380	12380	12380	0
469	20230925	113900	27995510	12380	12380	12380	12380	0
470	20230925	113800	27995510	12380	12380	12380	12380	0
471	20230925	113700	27995510	12380	12380	12380	12380	0
472	20230925	113600	27995510	12380	12380	12380	12380	0
473	20230925	113500	27995510	12380	12360	12380	12360	9
474	20230925	113400	27884180	12310	12310	12310	12310	0
475	20230925	113300	27884180	12310	12310	12310	12310	0
476	20230925	113200	27884180	12310	12310	12310	12310	0
477	20230925	113100	27884180	12310	12310	12310	12310	0
478	20230925	113000	27884180	12310	12310	12310	12310	0
479	20230925	112900	27884180	12310	12310	12310	12310	0
480	20230925	112800	27884180	12310	12310	12310	12310	7
481	20230925	112700	27798010	12300	12330	12330	12300	200
482	20230925	112600	25336770	12340	12340	12340	12340	0
483	20230925	112500	25336770	12340	12340	12340	12340	0
484	20230925	112400	25336770	12340	12340	12340	12340	10
485	20230925	112300	25213370	12340	12340	12340	12340	0
486	20230925	112200	25213370	12340	12340	12340	12340	0
487	20230925	112100	25213370	12340	12340	12340	12340	0
488	20230925	112000	25213370	12340	12340	12340	12340	1
489	20230925	111900	25201030	12340	12340	12340	12340	1
490	20230925	111800	25188690	12340	12340	12340	12340	0
491	20230925	111700	25188690	12340	12340	12340	12340	0
492	20230925	111600	25188690	12340	12340	12340	12340	0
493	20230925	111500	25188690	12340	12340	12340	12340	0
494	20230925	111400	25188690	12340	12340	12340	12340	1
495	20230925	111300	25176350	12340	12340	12340	12340	10
496	20230925	111200	25052950	12400	12350	12400	12340	9
497	20230925	111100	24941800	12360	12430	12430	12360	642
498	20230925	111000	16968930	12420	12420	12420	12420	0
499	20230925	110900	16968930	12420	12420	12420	12420	0
500	20230925	110800	16968930	12420	12420	12420	12420	0
501	20230925	110700	16968930	12420	12420	12420	12420	0
502	20230925	110600	16968930	12420	12420	12420	12420	0
503	20230925	110500	16968930	12420	12420	12420	12420	0
504	20230925	110400	16968930	12420	12420	12420	12420	0
505	20230925	110300	16968930	12420	12420	12420	12420	0
506	20230925	110200	16968930	12420	12420	12420	12420	0
507	20230925	110100	16968930	12420	12420	12420	12420	0
508	20230925	110000	16968930	12420	12420	12420	12420	0
509	20230925	105900	16968930	12420	12420	12420	12420	0
510	20230925	105800	16968930	12420	12420	12420	12420	0
511	20230925	105700	16968930	12420	12420	12420	12420	0
512	20230925	105600	16968930	12420	12420	12420	12420	0
513	20230925	105500	16968930	12420	12420	12420	12420	0
514	20230925	105400	16968930	12420	12420	12420	12420	0
515	20230925	105300	16968930	12420	12420	12420	12420	0
516	20230925	105200	16968930	12420	12420	12420	12420	0
517	20230925	105100	16968930	12420	12420	12420	12420	0
518	20230925	105000	16968930	12420	12420	12420	12420	0
519	20230925	104900	16968930	12420	12420	12420	12420	0
520	20230925	104800	16968930	12420	12420	12420	12420	0
521	20230925	104700	16968930	12420	12420	12420	12420	0
522	20230925	104600	16968930	12420	12420	12420	12420	0
523	20230925	104500	16968930	12420	12420	12420	12420	0
524	20230925	104400	16968930	12420	12420	12420	12420	0
525	20230925	104300	16968930	12420	12420	12420	12420	0
526	20230925	104200	16968930	12420	12420	12420	12420	0
527	20230925	104100	16968930	12420	12420	12420	12420	0
528	20230925	104000	16968930	12420	12420	12420	12420	0
529	20230925	103900	16968930	12420	12420	12420	12420	0
530	20230925	103800	16968930	12420	12420	12420	12420	0
531	20230925	103700	16968930	12420	12420	12420	12420	0
532	20230925	103600	16968930	12420	12420	12420	12420	0
533	20230925	103500	16968930	12420	12420	12420	12420	0
534	20230925	103400	16968930	12420	12420	12420	12420	0
535	20230925	103300	16968930	12420	12420	12420	12420	0
536	20230925	103200	16968930	12420	12420	12420	12420	0
537	20230925	103100	16968930	12420	12420	12420	12420	0
538	20230925	103000	16968930	12420	12420	12420	12420	0
539	20230925	102900	16968930	12420	12420	12420	12420	0
540	20230925	102800	16968930	12420	12420	12420	12420	0
541	20230925	102700	16968930	12420	12420	12420	12420	0
542	20230925	102600	16968930	12420	12420	12420	12420	0
543	20230925	102500	16968930	12420	12420	12420	12420	0
544	20230925	102400	16968930	12420	12430	12430	12420	233
545	20230925	102300	14074970	12470	12470	12470	12470	0
546	20230925	102200	14074970	12470	12470	12470	12470	0
547	20230925	102100	14074970	12470	12470	12470	12470	0
548	20230925	102000	14074970	12470	12470	12470	12470	10
549	20230925	101900	13950270	12430	12430	12430	12430	0
550	20230925	101800	13950270	12430	12430	12430	12430	0
551	20230925	101700	13950270	12430	12430	12430	12430	0
552	20230925	101600	13950270	12430	12430	12430	12430	0
553	20230925	101500	13950270	12430	12430	12430	12430	0
554	20230925	101400	13950270	12430	12430	12430	12430	0
555	20230925	101300	13950270	12430	12430	12430	12430	0
556	20230925	101200	13950270	12430	12430	12430	12430	0
557	20230925	101100	13950270	12430	12430	12430	12430	0
558	20230925	101000	13950270	12430	12430	12430	12430	0
559	20230925	100900	13950270	12430	12430	12430	12430	0
560	20230925	100800	13950270	12430	12430	12430	12430	0
561	20230925	100700	13950270	12430	12430	12430	12430	0
562	20230925	100600	13950270	12430	12430	12430	12430	50
563	20230925	100500	13328770	12420	12550	12550	12420	480
564	20230925	100400	7351400	12550	12550	12550	12550	0
565	20230925	100300	7351400	12550	12550	12550	12550	6
566	20230925	100200	7276100	12460	12460	12460	12460	0
567	20230925	100100	7276100	12460	12460	12460	12460	0
568	20230925	100000	7276100	12460	12460	12460	12460	0
569	20230925	095900	7276100	12460	12460	12460	12460	0
570	20230925	095800	7276100	12460	12460	12460	12460	0
571	20230925	095700	7276100	12460	12460	12460	12460	5
572	20230925	095600	7213800	12570	12570	12570	12570	0
573	20230925	095500	7213800	12570	12570	12570	12570	0
574	20230925	095400	7213800	12570	12570	12570	12570	0
575	20230925	095300	7213800	12570	12570	12570	12570	0
576	20230925	095200	7213800	12570	12570	12570	12570	0
577	20230925	095100	7213800	12570	12570	12570	12570	0
578	20230925	095000	7213800	12570	12570	12570	12570	0
579	20230925	094900	7213800	12570	12570	12570	12570	0
580	20230925	094800	7213800	12570	12570	12570	12570	0
581	20230925	094700	7213800	12570	12570	12570	12570	0
582	20230925	094600	7213800	12570	12570	12570	12570	1
583	20230925	094500	7201230	12460	12460	12460	12460	0
584	20230925	094400	7201230	12460	12460	12460	12460	0
585	20230925	094300	7201230	12460	12460	12460	12460	0
586	20230925	094200	7201230	12460	12560	12560	12450	118
587	20230925	094100	5731000	12610	12610	12610	12610	0
588	20230925	094000	5731000	12610	12610	12610	12610	0
589	20230925	093900	5731000	12610	12610	12610	12610	0
590	20230925	093800	5731000	12610	12610	12610	12610	0
591	20230925	093700	5731000	12610	12610	12610	12610	0
592	20230925	093600	5731000	12610	12610	12610	12610	0
593	20230925	093500	5731000	12610	12610	12610	12610	0
594	20230925	093400	5731000	12610	12610	12610	12610	0
595	20230925	093300	5731000	12610	12610	12610	12610	0
596	20230925	093200	5731000	12610	12610	12610	12610	0
597	20230925	093100	5731000	12610	12610	12610	12610	0
598	20230925	093000	5731000	12610	12610	12610	12610	0
599	20230925	092900	5731000	12610	12610	12610	12610	0
600	20230925	092800	5731000	12610	12610	12610	12610	0
601	20230925	092700	5731000	12610	12610	12610	12610	0
602	20230925	092600	5731000	12610	12610	12610	12610	0
603	20230925	092500	5731000	12610	12610	12610	12610	0
604	20230925	092400	5731000	12610	12610	12610	12610	2
605	20230925	092300	5705780	12610	12610	12610	12610	0
606	20230925	092200	5705780	12610	12610	12610	12610	0
607	20230925	092100	5705780	12610	12610	12610	12610	0
608	20230925	092000	5705780	12610	12610	12610	12610	0
609	20230925	091900	5705780	12610	12610	12610	12610	2
610	20230925	091800	5680560	12700	12700	12700	12700	0
611	20230925	091700	5680560	12700	12700	12700	12700	0
612	20230925	091600	5680560	12700	12700	12700	12700	0
613	20230925	091500	5680560	12700	12700	12700	12700	0
614	20230925	091400	5680560	12700	12700	12700	12700	0
615	20230925	091300	5680560	12700	12700	12700	12700	0
616	20230925	091200	5680560	12700	12700	12700	12700	0
617	20230925	091100	5680560	12700	12700	12700	12700	350
618	20230925	091000	1235560	12700	12700	12700	12700	0
619	20230925	090900	1235560	12700	12700	12700	12700	0
620	20230925	090800	1235560	12700	12700	12700	12700	0
621	20230925	090700	1235560	12700	12700	12700	12700	0
622	20230925	090600	1235560	12700	12700	12700	12700	0
623	20230925	090500	1235560	12700	12700	12700	12700	0
624	20230925	090400	1235560	12700	12700	12700	12700	0
625	20230925	090300	1235560	12700	12700	12700	12700	0
626	20230925	090200	1235560	12700	12580	12700	12580	7
627	20230925	090100	1147240	12470	12470	12470	12470	0
628	20230925	090000	1147240	12470	12470	12470	12470	92