KissMeData/115310/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	195700	284633400	20050	20050	20050	20050	104
3	20230927	195600	284633400	20050	20050	20050	20050	0
4	20230927	195500	284633400	20050	20050	20050	20050	0
5	20230927	195400	284633400	20050	20050	20050	20050	0
6	20230927	195300	284633400	20050	20050	20050	20050	0
7	20230927	195200	284633400	20050	20050	20050	20050	0
8	20230927	195100	284633400	20050	20050	20050	20050	0
9	20230927	195000	284633400	20050	20050	20050	20050	0
10	20230927	194900	284633400	20050	20050	20050	20050	0
11	20230927	194800	284633400	20050	20050	20050	20050	0
12	20230927	194700	284633400	20050	20050	20050	20050	0
13	20230927	194600	284633400	20050	20050	20050	20050	0
14	20230927	194500	284633400	20050	20050	20050	20050	0
15	20230927	194400	284633400	20050	20050	20050	20050	0
16	20230927	194300	284633400	20050	20050	20050	20050	0
17	20230927	194200	284633400	20050	20050	20050	20050	0
18	20230927	194100	284633400	20050	20050	20050	20050	0
19	20230927	194000	284633400	20050	20050	20050	20050	0
20	20230927	193900	284633400	20050	20050	20050	20050	0
21	20230927	193800	284633400	20050	20050	20050	20050	0
22	20230927	193700	284633400	20050	20050	20050	20050	0
23	20230927	193600	284633400	20050	20050	20050	20050	0
24	20230927	193500	284633400	20050	20050	20050	20050	0
25	20230927	193400	284633400	20050	20050	20050	20050	0
26	20230927	193300	284633400	20050	20050	20050	20050	0
27	20230927	193200	284633400	20050	20050	20050	20050	0
28	20230927	193100	284633400	20050	20050	20050	20050	0
29	20230927	193000	284633400	20050	20050	20050	20050	0
30	20230927	192900	284633400	20050	20050	20050	20050	0
31	20230927	192800	284633400	20050	20050	20050	20050	0
32	20230927	192700	284633400	20050	20050	20050	20050	104
33	20230927	192600	284633400	20050	20050	20050	20050	0
34	20230927	192500	284633400	20050	20050	20050	20050	0
35	20230927	192400	284633400	20050	20050	20050	20050	0
36	20230927	192300	284633400	20050	20050	20050	20050	0
37	20230927	192200	284633400	20050	20050	20050	20050	0
38	20230927	192100	284633400	20050	20050	20050	20050	0
39	20230927	192000	284633400	20050	20050	20050	20050	0
40	20230927	191900	284633400	20050	20050	20050	20050	0
41	20230927	191800	284633400	20050	20050	20050	20050	0
42	20230927	191700	284633400	20050	20050	20050	20050	0
43	20230927	191600	284633400	20050	20050	20050	20050	0
44	20230927	191500	284633400	20050	20050	20050	20050	0
45	20230927	191400	284633400	20050	20050	20050	20050	0
46	20230927	191300	284633400	20050	20050	20050	20050	0
47	20230927	191200	284633400	20050	20050	20050	20050	0
48	20230927	191100	284633400	20050	20050	20050	20050	0
49	20230927	191000	284633400	20050	20050	20050	20050	0
50	20230927	190900	284633400	20050	20050	20050	20050	0
51	20230927	190800	284633400	20050	20050	20050	20050	0
52	20230927	190700	284633400	20050	20050	20050	20050	0
53	20230927	190600	284633400	20050	20050	20050	20050	0
54	20230927	190500	284633400	20050	20050	20050	20050	0
55	20230927	190400	284633400	20050	20050	20050	20050	0
56	20230927	190300	284633400	20050	20050	20050	20050	0
57	20230927	190200	284633400	20050	20050	20050	20050	0
58	20230927	190100	284633400	20050	20050	20050	20050	0
59	20230927	190000	284633400	20050	20050	20050	20050	0
60	20230927	185900	284633400	20050	20050	20050	20050	0
61	20230927	185800	284633400	20050	20050	20050	20050	0
62	20230927	185700	284633400	20050	20050	20050	20050	104
63	20230927	185600	284633400	20050	20050	20050	20050	0
64	20230927	185500	284633400	20050	20050	20050	20050	0
65	20230927	185400	284633400	20050	20050	20050	20050	0
66	20230927	185300	284633400	20050	20050	20050	20050	0
67	20230927	185200	284633400	20050	20050	20050	20050	0
68	20230927	185100	284633400	20050	20050	20050	20050	0
69	20230927	185000	284633400	20050	20050	20050	20050	0
70	20230927	184900	284633400	20050	20050	20050	20050	0
71	20230927	184800	284633400	20050	20050	20050	20050	0
72	20230927	184700	284633400	20050	20050	20050	20050	0
73	20230927	184600	284633400	20050	20050	20050	20050	0
74	20230927	184500	284633400	20050	20050	20050	20050	0
75	20230927	184400	284633400	20050	20050	20050	20050	0
76	20230927	184300	284633400	20050	20050	20050	20050	0
77	20230927	184200	284633400	20050	20050	20050	20050	0
78	20230927	184100	284633400	20050	20050	20050	20050	0
79	20230927	184000	284633400	20050	20050	20050	20050	0
80	20230927	183900	284633400	20050	20050	20050	20050	0
81	20230927	183800	284633400	20050	20050	20050	20050	0
82	20230927	183700	284633400	20050	20050	20050	20050	0
83	20230927	183600	284633400	20050	20050	20050	20050	0
84	20230927	183500	284633400	20050	20050	20050	20050	0
85	20230927	183400	284633400	20050	20050	20050	20050	0
86	20230927	183300	284633400	20050	20050	20050	20050	0
87	20230927	183200	284633400	20050	20050	20050	20050	0
88	20230927	183100	284633400	20050	20050	20050	20050	0
89	20230927	183000	284633400	20050	20050	20050	20050	0
90	20230927	182900	284633400	20050	20050	20050	20050	0
91	20230927	182800	284633400	20050	20050	20050	20050	0
92	20230927	182700	284633400	20050	20050	20050	20050	104
93	20230927	182600	284633400	20050	20050	20050	20050	0
94	20230927	182500	284633400	20050	20050	20050	20050	0
95	20230927	182400	284633400	20050	20050	20050	20050	0
96	20230927	182300	284633400	20050	20050	20050	20050	0
97	20230927	182200	284633400	20050	20050	20050	20050	0
98	20230927	182100	284633400	20050	20050	20050	20050	0
99	20230927	182000	284633400	20050	20050	20050	20050	0
100	20230927	181900	284633400	20050	20050	20050	20050	0
101	20230927	181800	284633400	20050	20050	20050	20050	0
102	20230927	181700	284633400	20050	20050	20050	20050	0
103	20230927	181600	284633400	20050	20050	20050	20050	0
104	20230927	181500	284633400	20050	20050	20050	20050	0
105	20230927	181400	284633400	20050	20050	20050	20050	0
106	20230927	181300	284633400	20050	20050	20050	20050	0
107	20230927	181200	284633400	20050	20050	20050	20050	0
108	20230927	181100	284633400	20050	20050	20050	20050	0
109	20230927	181000	284633400	20050	20050	20050	20050	0
110	20230927	180900	284633400	20050	20050	20050	20050	0
111	20230927	180800	284633400	20050	20050	20050	20050	0
112	20230927	180700	284633400	20050	20050	20050	20050	0
113	20230927	180600	284633400	20050	20050	20050	20050	0
114	20230927	180500	284633400	20050	20050	20050	20050	0
115	20230927	180400	284633400	20050	20050	20050	20050	0
116	20230927	180300	284633400	20050	20050	20050	20050	0
117	20230927	180200	284633400	20050	20050	20050	20050	0
118	20230927	180100	284633400	20050	20050	20050	20050	0
119	20230927	180000	284633400	20050	20050	20050	20050	0
120	20230927	175900	284633400	20050	20050	20050	20050	0
121	20230927	175800	284633400	20050	20050	20050	20050	0
122	20230927	175700	284633400	20050	20050	20050	20050	104
123	20230927	175600	284633400	20050	20050	20050	20050	0
124	20230927	175500	284633400	20050	20050	20050	20050	0
125	20230927	175400	284633400	20050	20050	20050	20050	0
126	20230927	175300	284633400	20050	20050	20050	20050	0
127	20230927	175200	284633400	20050	20050	20050	20050	0
128	20230927	175100	284633400	20050	20050	20050	20050	0
129	20230927	175000	284633400	20050	20050	20050	20050	0
130	20230927	174900	284633400	20050	20050	20050	20050	0
131	20230927	174800	284633400	20050	20050	20050	20050	0
132	20230927	174700	284633400	20050	20050	20050	20050	0
133	20230927	174600	284633400	20050	20050	20050	20050	0
134	20230927	174500	284633400	20050	20050	20050	20050	0
135	20230927	174400	284633400	20050	20050	20050	20050	0
136	20230927	174300	284633400	20050	20050	20050	20050	0
137	20230927	174200	284633400	20050	20050	20050	20050	0
138	20230927	174100	284633400	20050	20050	20050	20050	0
139	20230927	174000	284633400	20050	20050	20050	20050	0
140	20230927	173900	284633400	20050	20050	20050	20050	0
141	20230927	173800	284633400	20050	20050	20050	20050	0
142	20230927	173700	284633400	20050	20050	20050	20050	0
143	20230927	173600	284633400	20050	20050	20050	20050	0
144	20230927	173500	284633400	20050	20050	20050	20050	0
145	20230927	173400	284633400	20050	20050	20050	20050	0
146	20230927	173300	284633400	20050	20050	20050	20050	0
147	20230927	173200	284633400	20050	20050	20050	20050	0
148	20230927	173100	284633400	20050	20050	20050	20050	0
149	20230927	173000	284633400	20050	20050	20050	20050	0
150	20230927	172900	284633400	20050	20050	20050	20050	0
151	20230927	172800	284633400	20050	20050	20050	20050	0
152	20230927	172700	284633400	20050	20050	20050	20050	104
153	20230927	172600	284633400	20050	20050	20050	20050	0
154	20230927	172500	284633400	20050	20050	20050	20050	0
155	20230927	172400	284633400	20050	20050	20050	20050	0
156	20230927	172300	284633400	20050	20050	20050	20050	0
157	20230927	172200	284633400	20050	20050	20050	20050	0
158	20230927	172100	284633400	20050	20050	20050	20050	0
159	20230927	172000	284633400	20050	20050	20050	20050	0
160	20230927	171900	284633400	20050	20050	20050	20050	0
161	20230927	171800	284633400	20050	20050	20050	20050	0
162	20230927	171700	284633400	20050	20050	20050	20050	0
163	20230927	171600	284633400	20050	20050	20050	20050	0
164	20230927	171500	284633400	20050	20050	20050	20050	0
165	20230927	171400	284633400	20050	20050	20050	20050	0
166	20230927	171300	284633400	20050	20050	20050	20050	0
167	20230927	171200	284633400	20050	20050	20050	20050	0
168	20230927	171100	284633400	20050	20050	20050	20050	0
169	20230927	171000	284633400	20050	20050	20050	20050	0
170	20230927	170900	284633400	20050	20050	20050	20050	0
171	20230927	170800	284633400	20050	20050	20050	20050	0
172	20230927	170700	284633400	20050	20050	20050	20050	0
173	20230927	170600	284633400	20050	20050	20050	20050	0
174	20230927	170500	284633400	20050	20050	20050	20050	0
175	20230927	170400	284633400	20050	20050	20050	20050	0
176	20230927	170300	284633400	20050	20050	20050	20050	0
177	20230927	170200	284633400	20050	20050	20050	20050	0
178	20230927	170100	284633400	20050	20050	20050	20050	0
179	20230927	170000	284633400	20050	20050	20050	20050	0
180	20230927	165900	284633400	20050	20050	20050	20050	0
181	20230927	165800	284633400	20050	20050	20050	20050	0
182	20230927	165700	284633400	20050	20050	20050	20050	104
183	20230927	165600	284633400	20050	20050	20050	20050	0
184	20230927	165500	284633400	20050	20050	20050	20050	0
185	20230927	165400	284633400	20050	20050	20050	20050	0
186	20230927	165300	284633400	20050	20050	20050	20050	0
187	20230927	165200	284633400	20050	20050	20050	20050	0
188	20230927	165100	284633400	20050	20050	20050	20050	0
189	20230927	165000	284633400	20050	20050	20050	20050	0
190	20230927	164900	284633400	20050	20050	20050	20050	0
191	20230927	164800	284633400	20050	20050	20050	20050	0
192	20230927	164700	284633400	20050	20050	20050	20050	0
193	20230927	164600	284633400	20050	20050	20050	20050	0
194	20230927	164500	284633400	20050	20050	20050	20050	0
195	20230927	164400	284633400	20050	20050	20050	20050	0
196	20230927	164300	284633400	20050	20050	20050	20050	0
197	20230927	164200	284633400	20050	20050	20050	20050	0
198	20230927	164100	284633400	20050	20050	20050	20050	0
199	20230927	164000	284633400	20050	20050	20050	20050	0
200	20230927	163900	284633400	20050	20050	20050	20050	0
201	20230927	163800	284633400	20050	20050	20050	20050	0
202	20230927	163700	284633400	20050	20050	20050	20050	0
203	20230927	163600	284633400	20050	20050	20050	20050	0
204	20230927	163500	284633400	20050	20050	20050	20050	0
205	20230927	163400	284633400	20050	20050	20050	20050	0
206	20230927	163300	284633400	20050	20050	20050	20050	0
207	20230927	163200	284633400	20050	20050	20050	20050	0
208	20230927	163100	284633400	20050	20050	20050	20050	0
209	20230927	163000	284633400	20050	20050	20050	20050	0
210	20230927	162900	284633400	20050	20050	20050	20050	0
211	20230927	162800	284633400	20050	20050	20050	20050	0
212	20230927	162700	284633400	20050	20050	20050	20050	104
213	20230927	162600	284633400	20050	20050	20050	20050	0
214	20230927	162500	284633400	20050	20050	20050	20050	0
215	20230927	162400	284633400	20050	20050	20050	20050	0
216	20230927	162300	284633400	20050	20050	20050	20050	0
217	20230927	162200	284633400	20050	20050	20050	20050	0
218	20230927	162100	284633400	20050	20050	20050	20050	0
219	20230927	162000	284633400	20050	20050	20050	20050	0
220	20230927	161900	284633400	20050	20050	20050	20050	0
221	20230927	161800	284633400	20050	20050	20050	20050	0
222	20230927	161700	284633400	20050	20050	20050	20050	0
223	20230927	161600	284633400	20050	20050	20050	20050	0
224	20230927	161500	284633400	20050	20050	20050	20050	0
225	20230927	161400	284633400	20050	20050	20050	20050	0
226	20230927	161300	284633400	20050	20050	20050	20050	0
227	20230927	161200	284633400	20050	20050	20050	20050	0
228	20230927	161100	284633400	20050	20050	20050	20050	0
229	20230927	161000	284633400	20050	20050	20050	20050	0
230	20230927	160900	284633400	20050	20050	20050	20050	0
231	20230927	160800	284633400	20050	20050	20050	20050	0
232	20230927	160700	284633400	20050	20050	20050	20050	0
233	20230927	160600	284633400	20050	20050	20050	20050	0
234	20230927	160500	284633400	20050	20050	20050	20050	0
235	20230927	160400	284633400	20050	20050	20050	20050	0
236	20230927	160300	284633400	20050	20050	20050	20050	0
237	20230927	160200	284633400	20050	20050	20050	20050	0
238	20230927	160100	284633400	20050	20050	20050	20050	0
239	20230927	160000	284633400	20050	20050	20050	20050	0
240	20230927	155900	284633400	20050	20050	20050	20050	0
241	20230927	155800	284633400	20050	20050	20050	20050	0
242	20230927	155700	284633400	20050	20050	20050	20050	104
243	20230927	155600	284633400	20050	20050	20050	20050	0
244	20230927	155500	284633400	20050	20050	20050	20050	0
245	20230927	155400	284633400	20050	20050	20050	20050	0
246	20230927	155300	284633400	20050	20050	20050	20050	0
247	20230927	155200	284633400	20050	20050	20050	20050	0
248	20230927	155100	284633400	20050	20050	20050	20050	0
249	20230927	155000	284633400	20050	20050	20050	20050	0
250	20230927	154900	284633400	20050	20050	20050	20050	0
251	20230927	154800	284633400	20050	20050	20050	20050	0
252	20230927	154700	284633400	20050	20050	20050	20050	0
253	20230927	154600	284633400	20050	20050	20050	20050	0
254	20230927	154500	284633400	20050	20050	20050	20050	0
255	20230927	154400	284633400	20050	20050	20050	20050	0
256	20230927	154300	284633400	20050	20050	20050	20050	0
257	20230927	154200	284633400	20050	20050	20050	20050	0
258	20230927	154100	284633400	20050	20050	20050	20050	0
259	20230927	154000	284633400	20050	20050	20050	20050	0
260	20230927	153900	284633400	20050	20050	20050	20050	0
261	20230927	153800	284633400	20050	20050	20050	20050	0
262	20230927	153700	284633400	20050	20050	20050	20050	0
263	20230927	153600	284633400	20050	20050	20050	20050	0
264	20230927	153500	284633400	20050	20050	20050	20050	0
265	20230927	153400	284633400	20050	20050	20050	20050	0
266	20230927	153300	284633400	20050	20050	20050	20050	0
267	20230927	153200	284633400	20050	20050	20050	20050	0
268	20230927	153100	284633400	20050	20050	20050	20050	0
269	20230927	153000	284633400	20050	20050	20050	20050	104
270	20230927	152900	282548200	20050	20050	20050	20050	0
271	20230927	152800	282548200	20050	20050	20050	20050	0
272	20230927	152700	282548200	20050	20050	20050	20050	0
273	20230927	152600	282548200	20050	20050	20050	20050	0
274	20230927	152500	282548200	20050	20050	20050	20050	0
275	20230927	152400	282548200	20050	20050	20050	20050	0
276	20230927	152300	282548200	20050	20050	20050	20050	0
277	20230927	152200	282548200	20050	20050	20050	20050	0
278	20230927	152100	282548200	20050	20050	20050	20050	0
279	20230927	152000	282548200	20050	20050	20050	20050	0
280	20230927	151900	282548200	20050	20050	20050	20050	0
281	20230927	151800	282548200	20050	20050	20050	20050	1
282	20230927	151700	282528150	20050	20050	20050	20050	0
283	20230927	151600	282528150	20050	20050	20050	20050	0
284	20230927	151500	282528150	20050	20050	20050	20050	5
285	20230927	151400	282427900	20050	20050	20050	20050	2
286	20230927	151300	282387800	20050	20050	20050	20050	7
287	20230927	151200	282247450	20050	20050	20050	20050	7
288	20230927	151100	282107100	20050	20100	20100	20050	12
289	20230927	151000	281866150	20100	20050	20100	20050	5
290	20230927	150900	281765850	20050	20050	20050	20050	0
291	20230927	150800	281765850	20050	20100	20100	20050	18
292	20230927	150700	281404150	20100	20100	20100	20100	0
293	20230927	150600	281404150	20100	20100	20100	20100	0
294	20230927	150500	281404150	20100	20100	20100	20100	0
295	20230927	150400	281404150	20100	20000	20100	20000	3
296	20230927	150300	281344050	20000	20050	20050	20000	9
297	20230927	150200	281163800	20050	20050	20050	20050	0
298	20230927	150100	281163800	20050	20050	20050	20050	120
299	20230927	150000	278757800	20000	20000	20000	20000	0
300	20230927	145900	278757800	20000	20000	20000	20000	0
301	20230927	145800	278757800	20000	20000	20000	20000	0
302	20230927	145700	278757800	20000	20000	20000	20000	0
303	20230927	145600	278757800	20000	20000	20000	20000	0
304	20230927	145500	278757800	20000	20000	20000	20000	0
305	20230927	145400	278757800	20000	20000	20000	20000	0
306	20230927	145300	278757800	20000	20000	20000	20000	20
307	20230927	145200	278357800	20000	20000	20000	20000	0
308	20230927	145100	278357800	20000	20000	20000	20000	0
309	20230927	145000	278357800	20000	20000	20000	20000	0
310	20230927	144900	278357800	20000	20000	20000	20000	0
311	20230927	144800	278357800	20000	20000	20000	20000	2
312	20230927	144700	278317800	19950	19950	19950	19950	0
313	20230927	144600	278317800	19950	19950	19950	19950	0
314	20230927	144500	278317800	19950	19950	19950	19950	41
315	20230927	144400	277499850	20050	20050	20050	20050	0
316	20230927	144300	277499850	20050	20050	20050	20050	0
317	20230927	144200	277499850	20050	20050	20050	20050	0
318	20230927	144100	277499850	20050	20050	20050	20050	0
319	20230927	144000	277499850	20050	20050	20050	20050	0
320	20230927	143900	277499850	20050	20050	20050	20050	0
321	20230927	143800	277499850	20050	20050	20050	20050	0
322	20230927	143700	277499850	20050	20050	20050	20050	3
323	20230927	143600	277439700	20050	19990	20050	19990	282
324	20230927	143500	271797750	19990	19990	19990	19990	1
325	20230927	143400	271777760	19980	19980	19980	19980	1
326	20230927	143300	271757780	19920	19920	19920	19920	0
327	20230927	143200	271757780	19920	19920	19920	19920	0
328	20230927	143100	271757780	19920	19920	19920	19920	142
329	20230927	143000	268929140	19920	19920	19920	19920	5
330	20230927	142900	268829540	19920	19920	19920	19920	4
331	20230927	142800	268749860	19910	19910	19910	19910	0
332	20230927	142700	268749860	19910	19910	19920	19910	51
333	20230927	142600	267734410	19920	19920	19920	19920	3
334	20230927	142500	267674650	19920	19920	19920	19920	3
335	20230927	142400	267614890	19920	19920	19920	19920	4
336	20230927	142300	267535210	19920	19930	19930	19920	226
337	20230927	142200	263033030	19990	19990	19990	19990	0
338	20230927	142100	263033030	19990	19990	19990	19990	0
339	20230927	142000	263033030	19990	19990	19990	19990	0
340	20230927	141900	263033030	19990	19990	19990	19990	0
341	20230927	141800	263033030	19990	19990	19990	19990	1
342	20230927	141700	263013040	19920	19920	19920	19920	171
343	20230927	141600	259606720	19990	19990	19990	19990	0
344	20230927	141500	259606720	19990	19990	19990	19990	1
345	20230927	141400	259586730	19990	19990	19990	19990	0
346	20230927	141300	259586730	19990	19990	19990	19990	0
347	20230927	141200	259586730	19990	19990	19990	19990	0
348	20230927	141100	259586730	19990	19990	19990	19990	0
349	20230927	141000	259586730	19990	19990	19990	19990	0
350	20230927	140900	259586730	19990	19990	19990	19990	0
351	20230927	140800	259586730	19990	19990	19990	19990	0
352	20230927	140700	259586730	19990	19990	19990	19990	0
353	20230927	140600	259586730	19990	19990	19990	19990	0
354	20230927	140500	259586730	19990	19990	19990	19990	0
355	20230927	140400	259586730	19990	19990	19990	19990	0
356	20230927	140300	259586730	19990	19990	19990	19990	3
357	20230927	140200	259526760	19990	19990	19990	19990	0
358	20230927	140100	259526760	19990	19990	19990	19990	0
359	20230927	140000	259526760	19990	19990	19990	19990	0
360	20230927	135900	259526760	19990	19990	19990	19990	0
361	20230927	135800	259526760	19990	19990	19990	19990	1
362	20230927	135700	259506770	19910	19910	19910	19910	4
363	20230927	135600	259427130	19910	19950	19950	19910	46
364	20230927	135500	258510750	19950	19950	19950	19950	0
365	20230927	135400	258510750	19950	19950	19950	19950	0
366	20230927	135300	258510750	19950	19950	19950	19950	0
367	20230927	135200	258510750	19950	19900	19950	19900	10
368	20230927	135100	258311700	19960	19960	19960	19960	0
369	20230927	135000	258311700	19960	19960	19960	19960	0
370	20230927	134900	258311700	19960	19960	19960	19960	0
371	20230927	134800	258311700	19960	19900	19960	19900	27
372	20230927	134700	257774340	19820	19820	19820	19820	0
373	20230927	134600	257774340	19820	19820	19820	19820	0
374	20230927	134500	257774340	19820	19820	19820	19820	0
375	20230927	134400	257774340	19820	19820	19820	19820	0
376	20230927	134300	257774340	19820	19820	19820	19820	0
377	20230927	134200	257774340	19820	19820	19820	19820	0
378	20230927	134100	257774340	19820	19820	19820	19820	0
379	20230927	134000	257774340	19820	19820	19820	19820	0
380	20230927	133900	257774340	19820	19850	19850	19820	59
381	20230927	133800	256604700	19970	19980	19980	19970	582
382	20230927	133700	244979150	20050	20050	20050	20050	0
383	20230927	133600	244979150	20050	20050	20050	20050	0
384	20230927	133500	244979150	20050	20050	20050	20050	0
385	20230927	133400	244979150	20050	20050	20050	20050	0
386	20230927	133300	244979150	20050	20050	20050	20050	1
387	20230927	133200	244959100	19970	19970	19970	19970	0
388	20230927	133100	244959100	19970	20000	20000	19970	17
389	20230927	133000	244619430	20000	20000	20000	20000	1
390	20230927	132900	244599430	20000	19990	20000	19990	6
391	20230927	132800	244479440	19970	19950	19970	19950	22
392	20230927	132700	244040500	19970	19970	19970	19970	0
393	20230927	132600	244040500	19970	19970	19970	19970	0
394	20230927	132500	244040500	19970	19970	19970	19970	0
395	20230927	132400	244040500	19970	19850	19970	19850	3
396	20230927	132300	243980830	19990	19990	19990	19990	0
397	20230927	132200	243980830	19990	19990	19990	19990	0
398	20230927	132100	243980830	19990	19990	19990	19990	0
399	20230927	132000	243980830	19990	19990	19990	19990	0
400	20230927	131900	243980830	19990	19990	19990	19990	0
401	20230927	131800	243980830	19990	19990	19990	19990	0
402	20230927	131700	243980830	19990	19990	19990	19990	0
403	20230927	131600	243980830	19990	19990	19990	19990	1
404	20230927	131500	243960840	20000	20000	20000	20000	0
405	20230927	131400	243960840	20000	20000	20000	20000	1
406	20230927	131300	243940840	19990	19980	19990	19980	132
407	20230927	131200	241302260	19990	19920	19990	19920	24
408	20230927	131100	240823270	19920	19920	19920	19920	0
409	20230927	131000	240823270	19920	19920	19920	19920	0
410	20230927	130900	240823270	19920	19920	19920	19920	0
411	20230927	130800	240823270	19920	19920	19920	19920	0
412	20230927	130700	240823270	19920	19810	19920	19810	8
413	20230927	130600	240664680	19810	19860	19860	19810	12
414	20230927	130500	240426880	19920	19920	19920	19920	3
415	20230927	130400	240367120	19920	19920	19920	19920	1
416	20230927	130300	240347200	19850	19850	19850	19850	27
417	20230927	130200	239811250	19850	19760	19850	19760	125
418	20230927	130100	237339960	19770	19780	19780	19770	25
419	20230927	130000	236845680	19770	19780	19780	19770	31
420	20230927	125900	236232790	19770	19860	19860	19770	29
421	20230927	125800	235658600	19870	19870	19870	19870	9
422	20230927	125700	235479770	19870	19870	19870	19870	4
423	20230927	125600	235400290	19870	19870	19870	19870	0
424	20230927	125500	235400290	19870	19870	19870	19870	0
425	20230927	125400	235400290	19870	19880	19880	19870	20
426	20230927	125300	235002810	19870	19870	19870	19870	0
427	20230927	125200	235002810	19870	19900	19900	19870	114
428	20230927	125100	232736760	19950	19950	19950	19950	0
429	20230927	125000	232736760	19950	19950	19950	19950	31
430	20230927	124900	232118310	19950	19950	19950	19950	0
431	20230927	124800	232118310	19950	19950	19950	19950	155
432	20230927	124700	229026060	20000	20000	20000	20000	56
433	20230927	124600	227906060	20000	19990	20000	19990	57
434	20230927	124500	226766100	19950	19950	19950	19950	0
435	20230927	124400	226766100	19950	19950	19950	19950	0
436	20230927	124300	226766100	19950	19950	19950	19950	2
437	20230927	124200	226726200	19950	19940	19950	19940	111
438	20230927	124100	224512120	19810	19830	19830	19810	6
439	20230927	124000	224393230	19950	19950	19950	19950	0
440	20230927	123900	224393230	19950	19950	19950	19950	0
441	20230927	123800	224393230	19950	19800	19950	19800	242
442	20230927	123700	219592100	19790	19810	19810	19790	208
443	20230927	123600	215475620	19980	19980	19980	19980	0
444	20230927	123500	215475620	19980	19980	19980	19980	0
445	20230927	123400	215475620	19980	19980	19980	19980	0
446	20230927	123300	215475620	19980	19980	19980	19980	0
447	20230927	123200	215475620	19980	20050	20050	19980	77
448	20230927	123100	213935200	20050	19980	20050	19980	241
449	20230927	123000	209116320	19980	19980	19980	19780	548
450	20230927	122900	198174480	19980	19890	19980	19890	74
451	20230927	122800	196699370	19820	19840	19840	19820	33
452	20230927	122700	196045200	19820	19820	19820	19820	58
453	20230927	122600	194895640	19820	19820	19820	19810	82
454	20230927	122500	193270450	19820	19820	19820	19820	4
455	20230927	122400	193191170	19820	19830	19990	19820	361
456	20230927	122300	186016780	19720	19730	19730	19720	8
457	20230927	122200	185858960	19860	19780	19860	19700	521
458	20230927	122100	175545800	19800	19810	19870	19800	229
459	20230927	122000	171010000	19870	19730	19880	19690	693
460	20230927	121900	157277760	19730	19960	20100	19730	1904
461	20230927	121800	119479740	19960	20800	20800	19880	2412
462	20230927	121700	70137980	21000	21000	21000	21000	0
463	20230927	121600	70137980	21000	19860	21000	19860	552
464	20230927	121500	58988920	19850	19780	19850	19780	447
465	20230927	121400	50130660	19760	19760	19760	19760	0
466	20230927	121300	50130660	19760	19760	19760	19760	1
467	20230927	121200	50110900	19780	19780	19780	19780	0
468	20230927	121100	50110900	19780	19780	19780	19780	0
469	20230927	121000	50110900	19780	19780	19780	19780	0
470	20230927	120900	50110900	19780	19780	19780	19780	0
471	20230927	120800	50110900	19780	19780	19780	19780	0
472	20230927	120700	50110900	19780	19780	19780	19780	0
473	20230927	120600	50110900	19780	19780	19780	19780	4
474	20230927	120500	50031780	19780	19780	19780	19780	5
475	20230927	120400	49932880	19780	19780	19780	19780	0
476	20230927	120300	49932880	19780	19780	19780	19780	0
477	20230927	120200	49932880	19780	19780	19780	19780	0
478	20230927	120100	49932880	19780	19780	19780	19780	0
479	20230927	120000	49932880	19780	19780	19780	19780	0
480	20230927	115900	49932880	19780	19780	19780	19780	0
481	20230927	115800	49932880	19780	19780	19780	19780	0
482	20230927	115700	49932880	19780	19780	19780	19780	6
483	20230927	115600	49814200	19770	19770	19770	19770	4
484	20230927	115500	49735120	19760	19760	19760	19760	0
485	20230927	115400	49735120	19760	19760	19760	19760	0
486	20230927	115300	49735120	19760	19760	19760	19760	0
487	20230927	115200	49735120	19760	19760	19760	19760	0
488	20230927	115100	49735120	19760	19760	19760	19760	0
489	20230927	115000	49735120	19760	19760	19760	19760	0
490	20230927	114900	49735120	19760	19760	19760	19760	0
491	20230927	114800	49735120	19760	19760	19760	19760	0
492	20230927	114700	49735120	19760	19760	19760	19760	0
493	20230927	114600	49735120	19760	19760	19760	19760	0
494	20230927	114500	49735120	19760	19760	19760	19760	0
495	20230927	114400	49735120	19760	19760	19760	19760	0
496	20230927	114300	49735120	19760	19760	19760	19760	0
497	20230927	114200	49735120	19760	19760	19760	19760	0
498	20230927	114100	49735120	19760	19760	19760	19760	0
499	20230927	114000	49735120	19760	19760	19760	19760	10
500	20230927	113900	49537520	19770	19770	19770	19770	0
501	20230927	113800	49537520	19770	19770	19770	19770	0
502	20230927	113700	49537520	19770	19770	19770	19770	0
503	20230927	113600	49537520	19770	19770	19770	19770	0
504	20230927	113500	49537520	19770	19770	19770	19770	0
505	20230927	113400	49537520	19770	19770	19770	19770	6
506	20230927	113300	49418900	19770	19770	19770	19770	0
507	20230927	113200	49418900	19770	19770	19770	19770	0
508	20230927	113100	49418900	19770	19770	19770	19770	0
509	20230927	113000	49418900	19770	19770	19770	19770	0
510	20230927	112900	49418900	19770	19770	19770	19770	0
511	20230927	112800	49418900	19770	19770	19770	19770	0
512	20230927	112700	49418900	19770	19770	19770	19770	0
513	20230927	112600	49418900	19770	19770	19770	19770	0
514	20230927	112500	49418900	19770	19770	19770	19770	0
515	20230927	112400	49418900	19770	19770	19770	19770	0
516	20230927	112300	49418900	19770	19770	19770	19770	0
517	20230927	112200	49418900	19770	19770	19770	19770	0
518	20230927	112100	49418900	19770	19770	19770	19770	0
519	20230927	112000	49418900	19770	19770	19770	19770	0
520	20230927	111900	49418900	19770	19770	19770	19770	0
521	20230927	111800	49418900	19770	19770	19770	19770	0
522	20230927	111700	49418900	19770	19770	19770	19770	0
523	20230927	111600	49418900	19770	19770	19770	19770	0
524	20230927	111500	49418900	19770	19770	19770	19770	0
525	20230927	111400	49418900	19770	19770	19770	19770	0
526	20230927	111300	49418900	19770	19770	19770	19770	0
527	20230927	111200	49418900	19770	19770	19770	19770	0
528	20230927	111100	49418900	19770	19770	19770	19770	0
529	20230927	111000	49418900	19770	19770	19770	19770	0
530	20230927	110900	49418900	19770	19770	19770	19770	0
531	20230927	110800	49418900	19770	19770	19770	19770	0
532	20230927	110700	49418900	19770	19770	19770	19770	0
533	20230927	110600	49418900	19770	19770	19770	19770	0
534	20230927	110500	49418900	19770	19770	19770	19770	0
535	20230927	110400	49418900	19770	19770	19770	19770	0
536	20230927	110300	49418900	19770	19770	19770	19770	0
537	20230927	110200	49418900	19770	19770	19770	19770	0
538	20230927	110100	49418900	19770	19770	19770	19770	0
539	20230927	110000	49418900	19770	19770	19770	19770	0
540	20230927	105900	49418900	19770	19770	19770	19770	5
541	20230927	105800	49320050	19750	19750	19750	19750	0
542	20230927	105700	49320050	19750	19750	19750	19750	1
543	20230927	105600	49300300	19770	19770	19770	19770	0
544	20230927	105500	49300300	19770	19770	19770	19770	0
545	20230927	105400	49300300	19770	19770	19770	19770	0
546	20230927	105300	49300300	19770	19770	19770	19770	0
547	20230927	105200	49300300	19770	19770	19770	19770	0
548	20230927	105100	49300300	19770	19770	19770	19770	0
549	20230927	105000	49300300	19770	19770	19770	19770	0
550	20230927	104900	49300300	19770	19770	19770	19770	0
551	20230927	104800	49300300	19770	19770	19770	19770	5
552	20230927	104700	49201450	19780	19780	19780	19780	2
553	20230927	104600	49161890	19770	19770	19770	19770	0
554	20230927	104500	49161890	19770	19770	19770	19770	0
555	20230927	104400	49161890	19770	19770	19770	19770	0
556	20230927	104300	49161890	19770	19770	19770	19770	20
557	20230927	104200	48766490	19770	19770	19770	19770	0
558	20230927	104100	48766490	19770	19770	19770	19770	0
559	20230927	104000	48766490	19770	19770	19770	19770	0
560	20230927	103900	48766490	19770	19770	19770	19770	0
561	20230927	103800	48766490	19770	19770	19770	19770	0
562	20230927	103700	48766490	19770	19770	19770	19770	0
563	20230927	103600	48766490	19770	19770	19770	19770	0
564	20230927	103500	48766490	19770	19770	19770	19770	0
565	20230927	103400	48766490	19770	19770	19770	19770	0
566	20230927	103300	48766490	19770	19770	19770	19770	0
567	20230927	103200	48766490	19770	19770	19770	19770	0
568	20230927	103100	48766490	19770	19770	19770	19770	0
569	20230927	103000	48766490	19770	19770	19770	19770	0
570	20230927	102900	48766490	19770	19770	19770	19770	0
571	20230927	102800	48766490	19770	19770	19770	19770	0
572	20230927	102700	48766490	19770	19770	19770	19770	0
573	20230927	102600	48766490	19770	19770	19770	19770	0
574	20230927	102500	48766490	19770	19770	19770	19770	0
575	20230927	102400	48766490	19770	19770	19770	19770	8
576	20230927	102300	48608330	19770	19770	19770	19770	12
577	20230927	102200	48371090	19780	19780	19780	19780	0
578	20230927	102100	48371090	19780	19780	19780	19780	0
579	20230927	102000	48371090	19780	19780	19780	19780	0
580	20230927	101900	48371090	19780	19780	19780	19780	0
581	20230927	101800	48371090	19780	19780	19780	19780	0
582	20230927	101700	48371090	19780	19780	19780	19780	0
583	20230927	101600	48371090	19780	19780	19780	19780	0
584	20230927	101500	48371090	19780	19780	19780	19780	0
585	20230927	101400	48371090	19780	19780	19780	19780	0
586	20230927	101300	48371090	19780	19780	19780	19780	0
587	20230927	101200	48371090	19780	19780	19780	19780	0
588	20230927	101100	48371090	19780	19780	19780	19780	0
589	20230927	101000	48371090	19780	19780	19780	19780	0
590	20230927	100900	48371090	19780	19780	19780	19780	0
591	20230927	100800	48371090	19780	19780	19780	19780	0
592	20230927	100700	48371090	19780	19780	19780	19780	0
593	20230927	100600	48371090	19780	19780	19780	19780	0
594	20230927	100500	48371090	19780	19780	19780	19780	0
595	20230927	100400	48371090	19780	19780	19780	19780	0
596	20230927	100300	48371090	19780	19780	19780	19780	1
597	20230927	100200	48351310	19700	19700	19700	19700	0
598	20230927	100100	48351310	19700	19700	19700	19700	25
599	20230927	100000	47858810	19780	19780	19780	19780	1
600	20230927	095900	47839030	19780	19780	19780	19780	0
601	20230927	095800	47839030	19780	19780	19780	19780	1
602	20230927	095700	47819250	19720	19720	19720	19720	0
603	20230927	095600	47819250	19720	19720	19720	19720	14
604	20230927	095500	47543170	19780	19780	19780	19780	0
605	20230927	095400	47543170	19780	19780	19780	19780	0
606	20230927	095300	47543170	19780	19780	19780	19780	0
607	20230927	095200	47543170	19780	19780	19780	19780	0
608	20230927	095100	47543170	19780	19780	19780	19780	0
609	20230927	095000	47543170	19780	19780	19780	19780	1
610	20230927	094900	47523390	19660	19660	19660	19660	20
611	20230927	094800	47130190	19780	19780	19780	19780	0
612	20230927	094700	47130190	19780	19780	19780	19780	0
613	20230927	094600	47130190	19780	19780	19780	19780	0
614	20230927	094500	47130190	19780	19780	19780	19780	0
615	20230927	094400	47130190	19780	19780	19780	19780	0
616	20230927	094300	47130190	19780	19780	19780	19780	0
617	20230927	094200	47130190	19780	19780	19780	19780	0
618	20230927	094100	47130190	19780	19780	19780	19780	0
619	20230927	094000	47130190	19780	19780	19780	19780	0
620	20230927	093900	47130190	19780	19780	19780	19780	0
621	20230927	093800	47130190	19780	19780	19780	19780	0
622	20230927	093700	47130190	19780	19780	19780	19780	0
623	20230927	093600	47130190	19780	19780	19780	19780	0
624	20230927	093500	47130190	19780	19780	19780	19780	153
625	20230927	093400	44103850	19780	19780	19780	19780	0
626	20230927	093300	44103850	19780	19780	19780	19780	0
627	20230927	093200	44103850	19780	19780	19780	19780	0
628	20230927	093100	44103850	19780	19780	19780	19780	0
629	20230927	093000	44103850	19780	19780	19780	19780	0
630	20230927	092900	44103850	19780	19780	19780	19780	1
631	20230927	092800	44084070	19800	19780	19800	19780	26
632	20230927	092700	43569670	19780	19760	19780	19760	2
633	20230927	092600	43530130	19750	19730	19750	19730	113
634	20230927	092500	41299360	19730	19720	19730	19720	2
635	20230927	092400	41259910	19600	19600	19600	19600	0
636	20230927	092300	41259910	19600	19640	19640	19600	250
637	20230927	092200	36359500	19730	19730	19730	19730	0
638	20230927	092100	36359500	19730	19730	19730	19730	0
639	20230927	092000	36359500	19730	19730	19730	19730	0
640	20230927	091900	36359500	19730	19730	19730	19730	0
641	20230927	091800	36359500	19730	19700	19730	19700	5
642	20230927	091700	36260880	19650	19650	19650	19650	0
643	20230927	091600	36260880	19650	19650	19650	19650	0
644	20230927	091500	36260880	19650	19650	19650	19650	1
645	20230927	091400	36241230	19630	19630	19630	19630	0
646	20230927	091300	36241230	19630	19630	19630	19630	0
647	20230927	091200	36241230	19630	19630	19630	19630	0
648	20230927	091100	36241230	19630	19630	19630	19630	0
649	20230927	091000	36241230	19630	19630	19630	19630	0
650	20230927	090900	36241230	19630	19600	19630	19600	111
651	20230927	090800	34063460	19600	19600	19600	19600	0
652	20230927	090700	34063460	19600	19600	19600	19600	6
653	20230927	090600	33945860	19590	19580	19590	19580	39
654	20230927	090500	33181860	19590	19590	19590	19590	0
655	20230927	090400	33181860	19590	19590	19590	19590	0
656	20230927	090300	33181860	19590	19590	19590	19590	1
657	20230927	090200	33162270	19410	19510	19510	19410	342
658	20230927	090100	26515240	19510	19530	19530	19510	226
659	20230927	090000	22104920	19520	19410	19560	19410	1136