KissMeData/023600/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	190100	48750140	8890	8890	8890	8890	250
3	20230927	190000	48750140	8890	8890	8890	8890	0
4	20230927	185900	48750140	8890	8890	8890	8890	0
5	20230927	185800	48750140	8890	8890	8890	8890	0
6	20230927	185700	48750140	8890	8890	8890	8890	0
7	20230927	185600	48750140	8890	8890	8890	8890	0
8	20230927	185500	48750140	8890	8890	8890	8890	0
9	20230927	185400	48750140	8890	8890	8890	8890	0
10	20230927	185300	48750140	8890	8890	8890	8890	0
11	20230927	185200	48750140	8890	8890	8890	8890	0
12	20230927	185100	48750140	8890	8890	8890	8890	0
13	20230927	185000	48750140	8890	8890	8890	8890	0
14	20230927	184900	48750140	8890	8890	8890	8890	0
15	20230927	184800	48750140	8890	8890	8890	8890	0
16	20230927	184700	48750140	8890	8890	8890	8890	0
17	20230927	184600	48750140	8890	8890	8890	8890	0
18	20230927	184500	48750140	8890	8890	8890	8890	0
19	20230927	184400	48750140	8890	8890	8890	8890	0
20	20230927	184300	48750140	8890	8890	8890	8890	0
21	20230927	184200	48750140	8890	8890	8890	8890	0
22	20230927	184100	48750140	8890	8890	8890	8890	0
23	20230927	184000	48750140	8890	8890	8890	8890	0
24	20230927	183900	48750140	8890	8890	8890	8890	0
25	20230927	183800	48750140	8890	8890	8890	8890	0
26	20230927	183700	48750140	8890	8890	8890	8890	0
27	20230927	183600	48750140	8890	8890	8890	8890	0
28	20230927	183500	48750140	8890	8890	8890	8890	0
29	20230927	183400	48750140	8890	8890	8890	8890	0
30	20230927	183300	48750140	8890	8890	8890	8890	0
31	20230927	183200	48750140	8890	8890	8890	8890	0
32	20230927	183100	48750140	8890	8890	8890	8890	250
33	20230927	183000	48750140	8890	8890	8890	8890	0
34	20230927	182900	48750140	8890	8890	8890	8890	0
35	20230927	182800	48750140	8890	8890	8890	8890	0
36	20230927	182700	48750140	8890	8890	8890	8890	0
37	20230927	182600	48750140	8890	8890	8890	8890	0
38	20230927	182500	48750140	8890	8890	8890	8890	0
39	20230927	182400	48750140	8890	8890	8890	8890	0
40	20230927	182300	48750140	8890	8890	8890	8890	0
41	20230927	182200	48750140	8890	8890	8890	8890	0
42	20230927	182100	48750140	8890	8890	8890	8890	0
43	20230927	182000	48750140	8890	8890	8890	8890	0
44	20230927	181900	48750140	8890	8890	8890	8890	0
45	20230927	181800	48750140	8890	8890	8890	8890	0
46	20230927	181700	48750140	8890	8890	8890	8890	0
47	20230927	181600	48750140	8890	8890	8890	8890	0
48	20230927	181500	48750140	8890	8890	8890	8890	0
49	20230927	181400	48750140	8890	8890	8890	8890	0
50	20230927	181300	48750140	8890	8890	8890	8890	0
51	20230927	181200	48750140	8890	8890	8890	8890	0
52	20230927	181100	48750140	8890	8890	8890	8890	0
53	20230927	181000	48750140	8890	8890	8890	8890	0
54	20230927	180900	48750140	8890	8890	8890	8890	0
55	20230927	180800	48750140	8890	8890	8890	8890	0
56	20230927	180700	48750140	8890	8890	8890	8890	0
57	20230927	180600	48750140	8890	8890	8890	8890	0
58	20230927	180500	48750140	8890	8890	8890	8890	0
59	20230927	180400	48750140	8890	8890	8890	8890	0
60	20230927	180300	48750140	8890	8890	8890	8890	0
61	20230927	180200	48750140	8890	8890	8890	8890	0
62	20230927	180100	48750140	8890	8890	8890	8890	250
63	20230927	180000	48750140	8890	8890	8890	8890	0
64	20230927	175900	48750140	8890	8890	8890	8890	0
65	20230927	175800	48750140	8890	8890	8890	8890	0
66	20230927	175700	48750140	8890	8890	8890	8890	0
67	20230927	175600	48750140	8890	8890	8890	8890	0
68	20230927	175500	48750140	8890	8890	8890	8890	0
69	20230927	175400	48750140	8890	8890	8890	8890	0
70	20230927	175300	48750140	8890	8890	8890	8890	0
71	20230927	175200	48750140	8890	8890	8890	8890	0
72	20230927	175100	48750140	8890	8890	8890	8890	0
73	20230927	175000	48750140	8890	8890	8890	8890	0
74	20230927	174900	48750140	8890	8890	8890	8890	0
75	20230927	174800	48750140	8890	8890	8890	8890	0
76	20230927	174700	48750140	8890	8890	8890	8890	0
77	20230927	174600	48750140	8890	8890	8890	8890	0
78	20230927	174500	48750140	8890	8890	8890	8890	0
79	20230927	174400	48750140	8890	8890	8890	8890	0
80	20230927	174300	48750140	8890	8890	8890	8890	0
81	20230927	174200	48750140	8890	8890	8890	8890	0
82	20230927	174100	48750140	8890	8890	8890	8890	0
83	20230927	174000	48750140	8890	8890	8890	8890	0
84	20230927	173900	48750140	8890	8890	8890	8890	0
85	20230927	173800	48750140	8890	8890	8890	8890	0
86	20230927	173700	48750140	8890	8890	8890	8890	0
87	20230927	173600	48750140	8890	8890	8890	8890	0
88	20230927	173500	48750140	8890	8890	8890	8890	0
89	20230927	173400	48750140	8890	8890	8890	8890	0
90	20230927	173300	48750140	8890	8890	8890	8890	0
91	20230927	173200	48750140	8890	8890	8890	8890	0
92	20230927	173100	48750140	8890	8890	8890	8890	250
93	20230927	173000	48750140	8890	8890	8890	8890	0
94	20230927	172900	48750140	8890	8890	8890	8890	0
95	20230927	172800	48750140	8890	8890	8890	8890	0
96	20230927	172700	48750140	8890	8890	8890	8890	0
97	20230927	172600	48750140	8890	8890	8890	8890	0
98	20230927	172500	48750140	8890	8890	8890	8890	0
99	20230927	172400	48750140	8890	8890	8890	8890	0
100	20230927	172300	48750140	8890	8890	8890	8890	0
101	20230927	172200	48750140	8890	8890	8890	8890	0
102	20230927	172100	48750140	8890	8890	8890	8890	0
103	20230927	172000	48750140	8890	8890	8890	8890	0
104	20230927	171900	48750140	8890	8890	8890	8890	0
105	20230927	171800	48750140	8890	8890	8890	8890	0
106	20230927	171700	48750140	8890	8890	8890	8890	0
107	20230927	171600	48750140	8890	8890	8890	8890	0
108	20230927	171500	48750140	8890	8890	8890	8890	0
109	20230927	171400	48750140	8890	8890	8890	8890	0
110	20230927	171300	48750140	8890	8890	8890	8890	0
111	20230927	171200	48750140	8890	8890	8890	8890	0
112	20230927	171100	48750140	8890	8890	8890	8890	0
113	20230927	171000	48750140	8890	8890	8890	8890	0
114	20230927	170900	48750140	8890	8890	8890	8890	0
115	20230927	170800	48750140	8890	8890	8890	8890	0
116	20230927	170700	48750140	8890	8890	8890	8890	0
117	20230927	170600	48750140	8890	8890	8890	8890	0
118	20230927	170500	48750140	8890	8890	8890	8890	0
119	20230927	170400	48750140	8890	8890	8890	8890	0
120	20230927	170300	48750140	8890	8890	8890	8890	0
121	20230927	170200	48750140	8890	8890	8890	8890	0
122	20230927	170100	48750140	8890	8890	8890	8890	250
123	20230927	170000	48750140	8890	8890	8890	8890	0
124	20230927	165900	48750140	8890	8890	8890	8890	0
125	20230927	165800	48750140	8890	8890	8890	8890	0
126	20230927	165700	48750140	8890	8890	8890	8890	0
127	20230927	165600	48750140	8890	8890	8890	8890	0
128	20230927	165500	48750140	8890	8890	8890	8890	0
129	20230927	165400	48750140	8890	8890	8890	8890	0
130	20230927	165300	48750140	8890	8890	8890	8890	0
131	20230927	165200	48750140	8890	8890	8890	8890	0
132	20230927	165100	48750140	8890	8890	8890	8890	0
133	20230927	165000	48750140	8890	8890	8890	8890	0
134	20230927	164900	48750140	8890	8890	8890	8890	0
135	20230927	164800	48750140	8890	8890	8890	8890	0
136	20230927	164700	48750140	8890	8890	8890	8890	0
137	20230927	164600	48750140	8890	8890	8890	8890	0
138	20230927	164500	48750140	8890	8890	8890	8890	0
139	20230927	164400	48750140	8890	8890	8890	8890	0
140	20230927	164300	48750140	8890	8890	8890	8890	0
141	20230927	164200	48750140	8890	8890	8890	8890	0
142	20230927	164100	48750140	8890	8890	8890	8890	0
143	20230927	164000	48750140	8890	8890	8890	8890	0
144	20230927	163900	48750140	8890	8890	8890	8890	0
145	20230927	163800	48750140	8890	8890	8890	8890	0
146	20230927	163700	48750140	8890	8890	8890	8890	0
147	20230927	163600	48750140	8890	8890	8890	8890	0
148	20230927	163500	48750140	8890	8890	8890	8890	0
149	20230927	163400	48750140	8890	8890	8890	8890	0
150	20230927	163300	48750140	8890	8890	8890	8890	0
151	20230927	163200	48750140	8890	8890	8890	8890	0
152	20230927	163100	48750140	8890	8890	8890	8890	250
153	20230927	163000	48750140	8890	8890	8890	8890	0
154	20230927	162900	48750140	8890	8890	8890	8890	0
155	20230927	162800	48750140	8890	8890	8890	8890	0
156	20230927	162700	48750140	8890	8890	8890	8890	0
157	20230927	162600	48750140	8890	8890	8890	8890	0
158	20230927	162500	48750140	8890	8890	8890	8890	0
159	20230927	162400	48750140	8890	8890	8890	8890	0
160	20230927	162300	48750140	8890	8890	8890	8890	0
161	20230927	162200	48750140	8890	8890	8890	8890	0
162	20230927	162100	48750140	8890	8890	8890	8890	0
163	20230927	162000	48750140	8890	8890	8890	8890	0
164	20230927	161900	48750140	8890	8890	8890	8890	0
165	20230927	161800	48750140	8890	8890	8890	8890	0
166	20230927	161700	48750140	8890	8890	8890	8890	0
167	20230927	161600	48750140	8890	8890	8890	8890	0
168	20230927	161500	48750140	8890	8890	8890	8890	0
169	20230927	161400	48750140	8890	8890	8890	8890	0
170	20230927	161300	48750140	8890	8890	8890	8890	0
171	20230927	161200	48750140	8890	8890	8890	8890	0
172	20230927	161100	48750140	8890	8890	8890	8890	0
173	20230927	161000	48750140	8890	8890	8890	8890	0
174	20230927	160900	48750140	8890	8890	8890	8890	0
175	20230927	160800	48750140	8890	8890	8890	8890	0
176	20230927	160700	48750140	8890	8890	8890	8890	0
177	20230927	160600	48750140	8890	8890	8890	8890	0
178	20230927	160500	48750140	8890	8890	8890	8890	0
179	20230927	160400	48750140	8890	8890	8890	8890	0
180	20230927	160300	48750140	8890	8890	8890	8890	0
181	20230927	160200	48750140	8890	8890	8890	8890	0
182	20230927	160100	48750140	8890	8890	8890	8890	250
183	20230927	160000	48750140	8890	8890	8890	8890	0
184	20230927	155900	48750140	8890	8890	8890	8890	0
185	20230927	155800	48750140	8890	8890	8890	8890	0
186	20230927	155700	48750140	8890	8890	8890	8890	0
187	20230927	155600	48750140	8890	8890	8890	8890	0
188	20230927	155500	48750140	8890	8890	8890	8890	0
189	20230927	155400	48750140	8890	8890	8890	8890	0
190	20230927	155300	48750140	8890	8890	8890	8890	0
191	20230927	155200	48750140	8890	8890	8890	8890	0
192	20230927	155100	48750140	8890	8890	8890	8890	0
193	20230927	155000	48750140	8890	8890	8890	8890	0
194	20230927	154900	48750140	8890	8890	8890	8890	0
195	20230927	154800	48750140	8890	8890	8890	8890	0
196	20230927	154700	48750140	8890	8890	8890	8890	0
197	20230927	154600	48750140	8890	8890	8890	8890	0
198	20230927	154500	48750140	8890	8890	8890	8890	0
199	20230927	154400	48750140	8890	8890	8890	8890	0
200	20230927	154300	48750140	8890	8890	8890	8890	0
201	20230927	154200	48750140	8890	8890	8890	8890	0
202	20230927	154100	48750140	8890	8890	8890	8890	0
203	20230927	154000	48750140	8890	8890	8890	8890	0
204	20230927	153900	48750140	8890	8890	8890	8890	0
205	20230927	153800	48750140	8890	8890	8890	8890	0
206	20230927	153700	48750140	8890	8890	8890	8890	0
207	20230927	153600	48750140	8890	8890	8890	8890	0
208	20230927	153500	48750140	8890	8890	8890	8890	0
209	20230927	153400	48750140	8890	8890	8890	8890	0
210	20230927	153300	48750140	8890	8890	8890	8890	0
211	20230927	153200	48750140	8890	8890	8890	8890	0
212	20230927	153100	48750140	8890	8890	8890	8890	250
213	20230927	153000	48750140	8890	8890	8890	8890	250
214	20230927	152900	46527640	8890	8890	8890	8890	0
215	20230927	152800	46527640	8890	8890	8890	8890	0
216	20230927	152700	46527640	8890	8890	8890	8890	0
217	20230927	152600	46527640	8890	8890	8890	8890	0
218	20230927	152500	46527640	8890	8890	8890	8890	0
219	20230927	152400	46527640	8890	8890	8890	8890	0
220	20230927	152300	46527640	8890	8890	8890	8890	0
221	20230927	152200	46527640	8890	8890	8890	8890	0
222	20230927	152100	46527640	8890	8890	8890	8890	0
223	20230927	152000	46527640	8890	8890	8890	8890	0
224	20230927	151900	46527640	8890	8890	8890	8890	0
225	20230927	151800	46527640	8890	8890	8890	8890	0
226	20230927	151700	46527640	8890	8880	8890	8880	107
227	20230927	151600	45577290	8890	8890	8890	8890	0
228	20230927	151500	45577290	8890	8890	8890	8890	0
229	20230927	151400	45577290	8890	8890	8890	8890	0
230	20230927	151300	45577290	8890	8890	8890	8890	0
231	20230927	151200	45577290	8890	8890	8890	8890	6
232	20230927	151100	45523950	8890	8890	8890	8890	0
233	20230927	151000	45523950	8890	8890	8890	8890	0
234	20230927	150900	45523950	8890	8880	8890	8880	4
235	20230927	150800	45488410	8880	8880	8880	8880	0
236	20230927	150700	45488410	8880	8880	8880	8880	0
237	20230927	150600	45488410	8880	8880	8880	8880	0
238	20230927	150500	45488410	8880	8880	8880	8880	0
239	20230927	150400	45488410	8880	8880	8880	8880	0
240	20230927	150300	45488410	8880	8880	8880	8880	0
241	20230927	150200	45488410	8880	8880	8880	8880	0
242	20230927	150100	45488410	8880	8880	8880	8880	0
243	20230927	150000	45488410	8880	8880	8880	8880	0
244	20230927	145900	45488410	8880	8880	8880	8880	46
245	20230927	145800	45079930	8880	8880	8880	8880	0
246	20230927	145700	45079930	8880	8880	8880	8880	0
247	20230927	145600	45079930	8880	8880	8880	8880	0
248	20230927	145500	45079930	8880	8880	8880	8880	0
249	20230927	145400	45079930	8880	8880	8880	8880	0
250	20230927	145300	45079930	8880	8880	8880	8880	0
251	20230927	145200	45079930	8880	8880	8880	8880	0
252	20230927	145100	45079930	8880	8880	8880	8880	0
253	20230927	145000	45079930	8880	8880	8880	8880	0
254	20230927	144900	45079930	8880	8880	8880	8880	10
255	20230927	144800	44991130	8900	8900	8900	8900	0
256	20230927	144700	44991130	8900	8900	8900	8900	0
257	20230927	144600	44991130	8900	8900	8900	8900	0
258	20230927	144500	44991130	8900	8900	8900	8900	0
259	20230927	144400	44991130	8900	8900	8900	8900	0
260	20230927	144300	44991130	8900	8900	8900	8900	0
261	20230927	144200	44991130	8900	8900	8900	8900	0
262	20230927	144100	44991130	8900	8900	8900	8900	0
263	20230927	144000	44991130	8900	8900	8900	8900	0
264	20230927	143900	44991130	8900	8900	8900	8900	0
265	20230927	143800	44991130	8900	8900	8900	8900	0
266	20230927	143700	44991130	8900	8900	8900	8900	0
267	20230927	143600	44991130	8900	8900	8900	8900	0
268	20230927	143500	44991130	8900	8900	8900	8900	0
269	20230927	143400	44991130	8900	8900	8900	8900	0
270	20230927	143300	44991130	8900	8900	8900	8900	0
271	20230927	143200	44991130	8900	8900	8900	8900	0
272	20230927	143100	44991130	8900	8900	8900	8900	0
273	20230927	143000	44991130	8900	8900	8900	8900	0
274	20230927	142900	44991130	8900	8900	8900	8900	0
275	20230927	142800	44991130	8900	8900	8900	8900	0
276	20230927	142700	44991130	8900	8900	8900	8900	0
277	20230927	142600	44991130	8900	8900	8900	8900	0
278	20230927	142500	44991130	8900	8900	8900	8900	0
279	20230927	142400	44991130	8900	8900	8900	8900	0
280	20230927	142300	44991130	8900	8900	8900	8900	0
281	20230927	142200	44991130	8900	8900	8900	8900	0
282	20230927	142100	44991130	8900	8900	8900	8900	0
283	20230927	142000	44991130	8900	8900	8900	8900	0
284	20230927	141900	44991130	8900	8900	8900	8900	0
285	20230927	141800	44991130	8900	8900	8900	8900	0
286	20230927	141700	44991130	8900	8900	8900	8900	0
287	20230927	141600	44991130	8900	8900	8900	8900	0
288	20230927	141500	44991130	8900	8900	8900	8900	1
289	20230927	141400	44982230	8900	8890	8900	8890	1362
290	20230927	141300	32860540	8890	8890	8890	8890	0
291	20230927	141200	32860540	8890	8890	8890	8890	0
292	20230927	141100	32860540	8890	8890	8890	8890	0
293	20230927	141000	32860540	8890	8890	8890	8890	0
294	20230927	140900	32860540	8890	8890	8890	8890	0
295	20230927	140800	32860540	8890	8890	8890	8890	0
296	20230927	140700	32860540	8890	8890	8890	8890	0
297	20230927	140600	32860540	8890	8890	8890	8890	0
298	20230927	140500	32860540	8890	8890	8890	8890	0
299	20230927	140400	32860540	8890	8890	8890	8890	0
300	20230927	140300	32860540	8890	8890	8890	8890	1
301	20230927	140200	32851650	8890	8890	8890	8890	0
302	20230927	140100	32851650	8890	8890	8890	8890	0
303	20230927	140000	32851650	8890	8890	8890	8890	0
304	20230927	135900	32851650	8890	8890	8890	8890	0
305	20230927	135800	32851650	8890	8890	8890	8890	0
306	20230927	135700	32851650	8890	8890	8890	8890	0
307	20230927	135600	32851650	8890	8890	8890	8890	0
308	20230927	135500	32851650	8890	8890	8890	8890	0
309	20230927	135400	32851650	8890	8890	8890	8890	0
310	20230927	135300	32851650	8890	8890	8890	8890	0
311	20230927	135200	32851650	8890	8890	8890	8890	0
312	20230927	135100	32851650	8890	8890	8890	8890	0
313	20230927	135000	32851650	8890	8890	8890	8890	0
314	20230927	134900	32851650	8890	8890	8890	8890	0
315	20230927	134800	32851650	8890	8890	8890	8890	0
316	20230927	134700	32851650	8890	8890	8890	8890	0
317	20230927	134600	32851650	8890	8890	8890	8890	0
318	20230927	134500	32851650	8890	8890	8890	8890	0
319	20230927	134400	32851650	8890	8890	8890	8890	0
320	20230927	134300	32851650	8890	8890	8890	8890	0
321	20230927	134200	32851650	8890	8890	8890	8890	0
322	20230927	134100	32851650	8890	8890	8890	8890	0
323	20230927	134000	32851650	8890	8890	8890	8890	0
324	20230927	133900	32851650	8890	8890	8890	8890	0
325	20230927	133800	32851650	8890	8890	8890	8890	0
326	20230927	133700	32851650	8890	8890	8890	8890	0
327	20230927	133600	32851650	8890	8890	8890	8890	0
328	20230927	133500	32851650	8890	8890	8890	8890	0
329	20230927	133400	32851650	8890	8890	8890	8890	0
330	20230927	133300	32851650	8890	8890	8890	8890	0
331	20230927	133200	32851650	8890	8890	8890	8890	0
332	20230927	133100	32851650	8890	8890	8890	8890	0
333	20230927	133000	32851650	8890	8890	8890	8890	0
334	20230927	132900	32851650	8890	8890	8890	8890	0
335	20230927	132800	32851650	8890	8890	8890	8890	0
336	20230927	132700	32851650	8890	8890	8890	8890	0
337	20230927	132600	32851650	8890	8890	8890	8890	0
338	20230927	132500	32851650	8890	8890	8890	8890	0
339	20230927	132400	32851650	8890	8890	8890	8890	0
340	20230927	132300	32851650	8890	8890	8890	8890	0
341	20230927	132200	32851650	8890	8890	8890	8890	0
342	20230927	132100	32851650	8890	8890	8890	8890	0
343	20230927	132000	32851650	8890	8890	8890	8890	0
344	20230927	131900	32851650	8890	8890	8890	8890	0
345	20230927	131800	32851650	8890	8890	8890	8890	0
346	20230927	131700	32851650	8890	8890	8890	8890	0
347	20230927	131600	32851650	8890	8890	8890	8890	0
348	20230927	131500	32851650	8890	8890	8890	8890	0
349	20230927	131400	32851650	8890	8890	8890	8890	0
350	20230927	131300	32851650	8890	8890	8890	8890	0
351	20230927	131200	32851650	8890	8890	8890	8890	0
352	20230927	131100	32851650	8890	8890	8890	8890	0
353	20230927	131000	32851650	8890	8890	8890	8890	0
354	20230927	130900	32851650	8890	8890	8890	8890	0
355	20230927	130800	32851650	8890	8890	8890	8890	0
356	20230927	130700	32851650	8890	8890	8890	8890	200
357	20230927	130600	31073650	8880	8880	8880	8880	0
358	20230927	130500	31073650	8880	8880	8880	8880	0
359	20230927	130400	31073650	8880	8880	8880	8880	0
360	20230927	130300	31073650	8880	8880	8880	8880	0
361	20230927	130200	31073650	8880	8880	8880	8880	0
362	20230927	130100	31073650	8880	8880	8880	8880	0
363	20230927	130000	31073650	8880	8880	8880	8880	0
364	20230927	125900	31073650	8880	8880	8880	8880	0
365	20230927	125800	31073650	8880	8880	8880	8880	0
366	20230927	125700	31073650	8880	8880	8880	8880	0
367	20230927	125600	31073650	8880	8880	8880	8880	0
368	20230927	125500	31073650	8880	8880	8880	8880	2
369	20230927	125400	31055890	8880	8880	8880	8880	0
370	20230927	125300	31055890	8880	8880	8880	8880	0
371	20230927	125200	31055890	8880	8880	8880	8880	110
372	20230927	125100	30079090	8880	8880	8880	8880	0
373	20230927	125000	30079090	8880	8880	8880	8880	0
374	20230927	124900	30079090	8880	8880	8880	8880	0
375	20230927	124800	30079090	8880	8880	8880	8880	0
376	20230927	124700	30079090	8880	8880	8880	8880	1
377	20230927	124600	30070210	8880	8880	8880	8880	639
378	20230927	124500	24395890	8900	8870	8900	8870	556
379	20230927	124400	19458570	8870	8870	8870	8870	0
380	20230927	124300	19458570	8870	8870	8870	8870	0
381	20230927	124200	19458570	8870	8870	8870	8870	0
382	20230927	124100	19458570	8870	8870	8870	8870	0
383	20230927	124000	19458570	8870	8870	8870	8870	3
384	20230927	123900	19431960	8870	8870	8870	8870	0
385	20230927	123800	19431960	8870	8870	8870	8870	0
386	20230927	123700	19431960	8870	8870	8870	8870	0
387	20230927	123600	19431960	8870	8870	8870	8870	0
388	20230927	123500	19431960	8870	8870	8870	8870	0
389	20230927	123400	19431960	8870	8870	8870	8870	0
390	20230927	123300	19431960	8870	8870	8870	8870	0
391	20230927	123200	19431960	8870	8870	8870	8870	0
392	20230927	123100	19431960	8870	8870	8870	8870	0
393	20230927	123000	19431960	8870	8870	8870	8870	0
394	20230927	122900	19431960	8870	8870	8870	8870	0
395	20230927	122800	19431960	8870	8870	8870	8870	0
396	20230927	122700	19431960	8870	8870	8870	8870	0
397	20230927	122600	19431960	8870	8870	8870	8870	0
398	20230927	122500	19431960	8870	8870	8870	8870	0
399	20230927	122400	19431960	8870	8870	8870	8870	0
400	20230927	122300	19431960	8870	8870	8870	8870	0
401	20230927	122200	19431960	8870	8870	8870	8870	0
402	20230927	122100	19431960	8870	8870	8870	8870	0
403	20230927	122000	19431960	8870	8870	8870	8870	0
404	20230927	121900	19431960	8870	8870	8870	8870	0
405	20230927	121800	19431960	8870	8870	8870	8870	50
406	20230927	121700	18988460	8870	8870	8870	8870	0
407	20230927	121600	18988460	8870	8870	8870	8870	0
408	20230927	121500	18988460	8870	8870	8870	8870	0
409	20230927	121400	18988460	8870	8870	8870	8870	0
410	20230927	121300	18988460	8870	8870	8870	8870	0
411	20230927	121200	18988460	8870	8870	8870	8870	0
412	20230927	121100	18988460	8870	8870	8870	8870	0
413	20230927	121000	18988460	8870	8870	8870	8870	0
414	20230927	120900	18988460	8870	8870	8870	8870	0
415	20230927	120800	18988460	8870	8870	8870	8870	50
416	20230927	120700	18544960	8870	8870	8870	8870	0
417	20230927	120600	18544960	8870	8870	8870	8870	0
418	20230927	120500	18544960	8870	8870	8870	8870	10
419	20230927	120400	18456260	8870	8870	8870	8870	0
420	20230927	120300	18456260	8870	8870	8870	8870	0
421	20230927	120200	18456260	8870	8870	8870	8870	0
422	20230927	120100	18456260	8870	8870	8870	8870	0
423	20230927	120000	18456260	8870	8870	8870	8870	0
424	20230927	115900	18456260	8870	8870	8870	8870	0
425	20230927	115800	18456260	8870	8870	8870	8870	0
426	20230927	115700	18456260	8870	8870	8870	8870	0
427	20230927	115600	18456260	8870	8870	8870	8870	0
428	20230927	115500	18456260	8870	8870	8870	8870	0
429	20230927	115400	18456260	8870	8870	8870	8870	0
430	20230927	115300	18456260	8870	8870	8870	8870	0
431	20230927	115200	18456260	8870	8870	8870	8870	0
432	20230927	115100	18456260	8870	8870	8870	8870	0
433	20230927	115000	18456260	8870	8870	8870	8870	0
434	20230927	114900	18456260	8870	8870	8870	8870	0
435	20230927	114800	18456260	8870	8870	8870	8870	0
436	20230927	114700	18456260	8870	8870	8870	8870	0
437	20230927	114600	18456260	8870	8870	8870	8870	0
438	20230927	114500	18456260	8870	8870	8870	8870	2
439	20230927	114400	18438520	8860	8860	8860	8860	0
440	20230927	114300	18438520	8860	8860	8860	8860	0
441	20230927	114200	18438520	8860	8860	8860	8860	0
442	20230927	114100	18438520	8860	8860	8860	8860	0
443	20230927	114000	18438520	8860	8860	8860	8860	28
444	20230927	113900	18190440	8870	8870	8870	8870	0
445	20230927	113800	18190440	8870	8870	8870	8870	0
446	20230927	113700	18190440	8870	8870	8870	8870	0
447	20230927	113600	18190440	8870	8870	8870	8870	0
448	20230927	113500	18190440	8870	8870	8870	8870	0
449	20230927	113400	18190440	8870	8870	8870	8870	0
450	20230927	113300	18190440	8870	8870	8870	8870	0
451	20230927	113200	18190440	8870	8870	8870	8870	0
452	20230927	113100	18190440	8870	8870	8870	8870	0
453	20230927	113000	18190440	8870	8870	8870	8870	0
454	20230927	112900	18190440	8870	8870	8870	8870	0
455	20230927	112800	18190440	8870	8870	8870	8870	0
456	20230927	112700	18190440	8870	8870	8870	8870	0
457	20230927	112600	18190440	8870	8870	8870	8870	0
458	20230927	112500	18190440	8870	8870	8870	8870	0
459	20230927	112400	18190440	8870	8870	8870	8870	40
460	20230927	112300	17835640	8870	8870	8870	8870	0
461	20230927	112200	17835640	8870	8870	8870	8870	0
462	20230927	112100	17835640	8870	8870	8870	8870	0
463	20230927	112000	17835640	8870	8870	8870	8870	7
464	20230927	111900	17773550	8870	8870	8870	8870	5
465	20230927	111800	17729200	8870	8870	8870	8870	0
466	20230927	111700	17729200	8870	8870	8870	8870	0
467	20230927	111600	17729200	8870	8870	8870	8870	0
468	20230927	111500	17729200	8870	8870	8870	8870	0
469	20230927	111400	17729200	8870	8870	8870	8870	0
470	20230927	111300	17729200	8870	8870	8870	8870	0
471	20230927	111200	17729200	8870	8870	8870	8870	0
472	20230927	111100	17729200	8870	8870	8870	8870	0
473	20230927	111000	17729200	8870	8870	8870	8870	149
474	20230927	110900	16407570	8870	8870	8870	8870	0
475	20230927	110800	16407570	8870	8870	8870	8870	0
476	20230927	110700	16407570	8870	8870	8870	8870	0
477	20230927	110600	16407570	8870	8870	8870	8870	0
478	20230927	110500	16407570	8870	8870	8870	8870	0
479	20230927	110400	16407570	8870	8870	8870	8870	0
480	20230927	110300	16407570	8870	8870	8870	8870	1
481	20230927	110200	16398700	8870	8870	8870	8870	0
482	20230927	110100	16398700	8870	8870	8870	8870	0
483	20230927	110000	16398700	8870	8870	8870	8870	0
484	20230927	105900	16398700	8870	8870	8870	8870	0
485	20230927	105800	16398700	8870	8870	8870	8870	0
486	20230927	105700	16398700	8870	8870	8870	8870	0
487	20230927	105600	16398700	8870	8870	8870	8870	0
488	20230927	105500	16398700	8870	8870	8870	8870	0
489	20230927	105400	16398700	8870	8870	8870	8870	0
490	20230927	105300	16398700	8870	8870	8870	8870	0
491	20230927	105200	16398700	8870	8870	8870	8870	0
492	20230927	105100	16398700	8870	8870	8870	8870	0
493	20230927	105000	16398700	8870	8870	8870	8870	0
494	20230927	104900	16398700	8870	8870	8870	8870	0
495	20230927	104800	16398700	8870	8870	8870	8870	0
496	20230927	104700	16398700	8870	8870	8870	8870	0
497	20230927	104600	16398700	8870	8870	8870	8870	0
498	20230927	104500	16398700	8870	8870	8870	8870	0
499	20230927	104400	16398700	8870	8870	8870	8870	0
500	20230927	104300	16398700	8870	8870	8870	8870	0
501	20230927	104200	16398700	8870	8870	8870	8870	1
502	20230927	104100	16389830	8850	8850	8850	8850	0
503	20230927	104000	16389830	8850	8850	8850	8850	0
504	20230927	103900	16389830	8850	8850	8850	8850	0
505	20230927	103800	16389830	8850	8850	8850	8850	0
506	20230927	103700	16389830	8850	8850	8850	8850	0
507	20230927	103600	16389830	8850	8850	8850	8850	0
508	20230927	103500	16389830	8850	8850	8850	8850	0
509	20230927	103400	16389830	8850	8850	8850	8850	0
510	20230927	103300	16389830	8850	8850	8850	8850	0
511	20230927	103200	16389830	8850	8850	8850	8850	0
512	20230927	103100	16389830	8850	8850	8850	8850	74
513	20230927	103000	15734930	8850	8850	8850	8850	0
514	20230927	102900	15734930	8850	8850	8850	8850	0
515	20230927	102800	15734930	8850	8850	8850	8850	0
516	20230927	102700	15734930	8850	8850	8850	8850	0
517	20230927	102600	15734930	8850	8850	8850	8850	0
518	20230927	102500	15734930	8850	8850	8850	8850	0
519	20230927	102400	15734930	8850	8850	8850	8850	0
520	20230927	102300	15734930	8850	8850	8850	8850	0
521	20230927	102200	15734930	8850	8850	8850	8850	44
522	20230927	102100	15345530	8850	8850	8850	8850	0
523	20230927	102000	15345530	8850	8850	8850	8850	0
524	20230927	101900	15345530	8850	8850	8850	8850	0
525	20230927	101800	15345530	8850	8850	8850	8850	0
526	20230927	101700	15345530	8850	8850	8850	8850	0
527	20230927	101600	15345530	8850	8850	8850	8850	0
528	20230927	101500	15345530	8850	8850	8850	8850	1
529	20230927	101400	15336680	8840	8840	8840	8840	0
530	20230927	101300	15336680	8840	8840	8840	8840	24
531	20230927	101200	15124520	8850	8850	8850	8850	0
532	20230927	101100	15124520	8850	8850	8850	8850	0
533	20230927	101000	15124520	8850	8850	8850	8850	0
534	20230927	100900	15124520	8850	8850	8850	8850	0
535	20230927	100800	15124520	8850	8850	8850	8850	0
536	20230927	100700	15124520	8850	8850	8850	8850	0
537	20230927	100600	15124520	8850	8850	8850	8850	0
538	20230927	100500	15124520	8850	8830	8850	8820	683
539	20230927	100400	9096920	8840	8840	8840	8840	0
540	20230927	100300	9096920	8840	8840	8840	8840	12
541	20230927	100200	8990840	8850	8850	8850	8850	0
542	20230927	100100	8990840	8850	8840	8850	8840	272
543	20230927	100000	6585870	8840	8840	8840	8840	0
544	20230927	095900	6585870	8840	8840	8840	8840	0
545	20230927	095800	6585870	8840	8840	8840	8840	0
546	20230927	095700	6585870	8840	8840	8840	8840	0
547	20230927	095600	6585870	8840	8840	8840	8840	0
548	20230927	095500	6585870	8840	8840	8840	8840	0
549	20230927	095400	6585870	8840	8840	8840	8840	0
550	20230927	095300	6585870	8840	8840	8840	8840	0
551	20230927	095200	6585870	8840	8840	8840	8840	11
552	20230927	095100	6488630	8840	8840	8840	8840	0
553	20230927	095000	6488630	8840	8840	8840	8840	0
554	20230927	094900	6488630	8840	8840	8840	8840	0
555	20230927	094800	6488630	8840	8840	8840	8840	0
556	20230927	094700	6488630	8840	8840	8840	8840	0
557	20230927	094600	6488630	8840	8840	8840	8840	0
558	20230927	094500	6488630	8840	8840	8840	8840	0
559	20230927	094400	6488630	8840	8840	8840	8840	0
560	20230927	094300	6488630	8840	8840	8840	8840	0
561	20230927	094200	6488630	8840	8840	8840	8840	0
562	20230927	094100	6488630	8840	8840	8840	8840	0
563	20230927	094000	6488630	8840	8840	8840	8840	0
564	20230927	093900	6488630	8840	8840	8840	8840	0
565	20230927	093800	6488630	8840	8840	8840	8840	0
566	20230927	093700	6488630	8840	8840	8840	8840	0
567	20230927	093600	6488630	8840	8840	8840	8840	0
568	20230927	093500	6488630	8840	8840	8840	8840	1
569	20230927	093400	6479790	8830	8830	8830	8830	0
570	20230927	093300	6479790	8830	8830	8830	8830	0
571	20230927	093200	6479790	8830	8830	8830	8830	0
572	20230927	093100	6479790	8830	8830	8830	8830	2
573	20230927	093000	6462130	8830	8830	8830	8830	0
574	20230927	092900	6462130	8830	8830	8830	8830	0
575	20230927	092800	6462130	8830	8830	8830	8830	0
576	20230927	092700	6462130	8830	8830	8830	8830	0
577	20230927	092600	6462130	8830	8830	8830	8830	0
578	20230927	092500	6462130	8830	8830	8830	8830	0
579	20230927	092400	6462130	8830	8830	8830	8830	0
580	20230927	092300	6462130	8830	8830	8830	8830	16
581	20230927	092200	6320850	8840	8840	8840	8840	0
582	20230927	092100	6320850	8840	8840	8840	8840	3
583	20230927	092000	6294330	8840	8840	8840	8840	0
584	20230927	091900	6294330	8840	8840	8840	8840	0
585	20230927	091800	6294330	8840	8840	8840	8840	0
586	20230927	091700	6294330	8840	8840	8840	8840	2
587	20230927	091600	6276650	8840	8840	8840	8840	1
588	20230927	091500	6267810	8820	8820	8820	8820	0
589	20230927	091400	6267810	8820	8820	8820	8820	0
590	20230927	091300	6267810	8820	8820	8820	8820	0
591	20230927	091200	6267810	8820	8820	8820	8820	0
592	20230927	091100	6267810	8820	8820	8820	8820	42
593	20230927	091000	5897370	8820	8820	8820	8820	7
594	20230927	090900	5835630	8820	8820	8820	8820	5
595	20230927	090800	5791530	8820	8820	8820	8820	0
596	20230927	090700	5791530	8820	8840	8840	8820	26
597	20230927	090600	5562000	8820	8820	8820	8820	0
598	20230927	090500	5562000	8820	8820	8820	8820	0
599	20230927	090400	5562000	8820	8820	8820	8820	0
600	20230927	090300	5562000	8820	8820	8840	8820	118
601	20230927	090200	4521000	8800	8800	8800	8800	10
602	20230927	090100	4433000	8840	8800	8840	8800	123
603	20230927	090000	3350360	8840	8840	8840	8840	379