KissMeData/072470/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	193600	43812520	3570	3570	3570	3570	218
3	20230926	193500	43812520	3570	3570	3570	3570	0
4	20230926	193400	43812520	3570	3570	3570	3570	0
5	20230926	193300	43812520	3570	3570	3570	3570	0
6	20230926	193200	43812520	3570	3570	3570	3570	0
7	20230926	193100	43812520	3570	3570	3570	3570	0
8	20230926	193000	43812520	3570	3570	3570	3570	0
9	20230926	192900	43812520	3570	3570	3570	3570	0
10	20230926	192800	43812520	3570	3570	3570	3570	0
11	20230926	192700	43812520	3570	3570	3570	3570	0
12	20230926	192600	43812520	3570	3570	3570	3570	0
13	20230926	192500	43812520	3570	3570	3570	3570	0
14	20230926	192400	43812520	3570	3570	3570	3570	0
15	20230926	192300	43812520	3570	3570	3570	3570	0
16	20230926	192200	43812520	3570	3570	3570	3570	0
17	20230926	192100	43812520	3570	3570	3570	3570	0
18	20230926	192000	43812520	3570	3570	3570	3570	0
19	20230926	191900	43812520	3570	3570	3570	3570	0
20	20230926	191800	43812520	3570	3570	3570	3570	0
21	20230926	191700	43812520	3570	3570	3570	3570	0
22	20230926	191600	43812520	3570	3570	3570	3570	0
23	20230926	191500	43812520	3570	3570	3570	3570	0
24	20230926	191400	43812520	3570	3570	3570	3570	0
25	20230926	191300	43812520	3570	3570	3570	3570	0
26	20230926	191200	43812520	3570	3570	3570	3570	0
27	20230926	191100	43812520	3570	3570	3570	3570	0
28	20230926	191000	43812520	3570	3570	3570	3570	0
29	20230926	190900	43812520	3570	3570	3570	3570	0
30	20230926	190800	43812520	3570	3570	3570	3570	0
31	20230926	190700	43812520	3570	3570	3570	3570	0
32	20230926	190600	43812520	3570	3570	3570	3570	218
33	20230926	190500	43812520	3570	3570	3570	3570	0
34	20230926	190400	43812520	3570	3570	3570	3570	0
35	20230926	190300	43812520	3570	3570	3570	3570	0
36	20230926	190200	43812520	3570	3570	3570	3570	0
37	20230926	190100	43812520	3570	3570	3570	3570	0
38	20230926	190000	43812520	3570	3570	3570	3570	0
39	20230926	185900	43812520	3570	3570	3570	3570	0
40	20230926	185800	43812520	3570	3570	3570	3570	0
41	20230926	185700	43812520	3570	3570	3570	3570	0
42	20230926	185600	43812520	3570	3570	3570	3570	0
43	20230926	185500	43812520	3570	3570	3570	3570	0
44	20230926	185400	43812520	3570	3570	3570	3570	0
45	20230926	185300	43812520	3570	3570	3570	3570	0
46	20230926	185200	43812520	3570	3570	3570	3570	0
47	20230926	185100	43812520	3570	3570	3570	3570	0
48	20230926	185000	43812520	3570	3570	3570	3570	0
49	20230926	184900	43812520	3570	3570	3570	3570	0
50	20230926	184800	43812520	3570	3570	3570	3570	0
51	20230926	184700	43812520	3570	3570	3570	3570	0
52	20230926	184600	43812520	3570	3570	3570	3570	0
53	20230926	184500	43812520	3570	3570	3570	3570	0
54	20230926	184400	43812520	3570	3570	3570	3570	0
55	20230926	184300	43812520	3570	3570	3570	3570	0
56	20230926	184200	43812520	3570	3570	3570	3570	0
57	20230926	184100	43812520	3570	3570	3570	3570	0
58	20230926	184000	43812520	3570	3570	3570	3570	0
59	20230926	183900	43812520	3570	3570	3570	3570	0
60	20230926	183800	43812520	3570	3570	3570	3570	0
61	20230926	183700	43812520	3570	3570	3570	3570	0
62	20230926	183600	43812520	3570	3570	3570	3570	218
63	20230926	183500	43812520	3570	3570	3570	3570	0
64	20230926	183400	43812520	3570	3570	3570	3570	0
65	20230926	183300	43812520	3570	3570	3570	3570	0
66	20230926	183200	43812520	3570	3570	3570	3570	0
67	20230926	183100	43812520	3570	3570	3570	3570	0
68	20230926	183000	43812520	3570	3570	3570	3570	0
69	20230926	182900	43812520	3570	3570	3570	3570	0
70	20230926	182800	43812520	3570	3570	3570	3570	0
71	20230926	182700	43812520	3570	3570	3570	3570	0
72	20230926	182600	43812520	3570	3570	3570	3570	0
73	20230926	182500	43812520	3570	3570	3570	3570	0
74	20230926	182400	43812520	3570	3570	3570	3570	0
75	20230926	182300	43812520	3570	3570	3570	3570	0
76	20230926	182200	43812520	3570	3570	3570	3570	0
77	20230926	182100	43812520	3570	3570	3570	3570	0
78	20230926	182000	43812520	3570	3570	3570	3570	0
79	20230926	181900	43812520	3570	3570	3570	3570	0
80	20230926	181800	43812520	3570	3570	3570	3570	0
81	20230926	181700	43812520	3570	3570	3570	3570	0
82	20230926	181600	43812520	3570	3570	3570	3570	0
83	20230926	181500	43812520	3570	3570	3570	3570	0
84	20230926	181400	43812520	3570	3570	3570	3570	0
85	20230926	181300	43812520	3570	3570	3570	3570	0
86	20230926	181200	43812520	3570	3570	3570	3570	0
87	20230926	181100	43812520	3570	3570	3570	3570	0
88	20230926	181000	43812520	3570	3570	3570	3570	0
89	20230926	180900	43812520	3570	3570	3570	3570	0
90	20230926	180800	43812520	3570	3570	3570	3570	0
91	20230926	180700	43812520	3570	3570	3570	3570	0
92	20230926	180600	43812520	3570	3570	3570	3570	218
93	20230926	180500	43812520	3570	3570	3570	3570	0
94	20230926	180400	43812520	3570	3570	3570	3570	0
95	20230926	180300	43812520	3570	3570	3570	3570	0
96	20230926	180200	43812520	3570	3570	3570	3570	0
97	20230926	180100	43812520	3570	3570	3570	3570	0
98	20230926	180000	43812520	3570	3570	3570	3570	0
99	20230926	175900	43812520	3570	3570	3570	3570	0
100	20230926	175800	43812520	3570	3570	3570	3570	0
101	20230926	175700	43812520	3570	3570	3570	3570	0
102	20230926	175600	43812520	3570	3570	3570	3570	0
103	20230926	175500	43812520	3570	3570	3570	3570	0
104	20230926	175400	43812520	3570	3570	3570	3570	0
105	20230926	175300	43812520	3570	3570	3570	3570	0
106	20230926	175200	43812520	3570	3570	3570	3570	0
107	20230926	175100	43812520	3570	3570	3570	3570	0
108	20230926	175000	43812520	3570	3570	3570	3570	0
109	20230926	174900	43812520	3570	3570	3570	3570	0
110	20230926	174800	43812520	3570	3570	3570	3570	0
111	20230926	174700	43812520	3570	3570	3570	3570	0
112	20230926	174600	43812520	3570	3570	3570	3570	0
113	20230926	174500	43812520	3570	3570	3570	3570	0
114	20230926	174400	43812520	3570	3570	3570	3570	0
115	20230926	174300	43812520	3570	3570	3570	3570	0
116	20230926	174200	43812520	3570	3570	3570	3570	0
117	20230926	174100	43812520	3570	3570	3570	3570	0
118	20230926	174000	43812520	3570	3570	3570	3570	0
119	20230926	173900	43812520	3570	3570	3570	3570	0
120	20230926	173800	43812520	3570	3570	3570	3570	0
121	20230926	173700	43812520	3570	3570	3570	3570	0
122	20230926	173600	43812520	3570	3570	3570	3570	218
123	20230926	173500	43812520	3570	3570	3570	3570	0
124	20230926	173400	43812520	3570	3570	3570	3570	0
125	20230926	173300	43812520	3570	3570	3570	3570	0
126	20230926	173200	43812520	3570	3570	3570	3570	0
127	20230926	173100	43812520	3570	3570	3570	3570	0
128	20230926	173000	43812520	3570	3570	3570	3570	0
129	20230926	172900	43812520	3570	3570	3570	3570	0
130	20230926	172800	43812520	3570	3570	3570	3570	0
131	20230926	172700	43812520	3570	3570	3570	3570	0
132	20230926	172600	43812520	3570	3570	3570	3570	0
133	20230926	172500	43812520	3570	3570	3570	3570	0
134	20230926	172400	43812520	3570	3570	3570	3570	0
135	20230926	172300	43812520	3570	3570	3570	3570	0
136	20230926	172200	43812520	3570	3570	3570	3570	0
137	20230926	172100	43812520	3570	3570	3570	3570	0
138	20230926	172000	43812520	3570	3570	3570	3570	0
139	20230926	171900	43812520	3570	3570	3570	3570	0
140	20230926	171800	43812520	3570	3570	3570	3570	0
141	20230926	171700	43812520	3570	3570	3570	3570	0
142	20230926	171600	43812520	3570	3570	3570	3570	0
143	20230926	171500	43812520	3570	3570	3570	3570	0
144	20230926	171400	43812520	3570	3570	3570	3570	0
145	20230926	171300	43812520	3570	3570	3570	3570	0
146	20230926	171200	43812520	3570	3570	3570	3570	0
147	20230926	171100	43812520	3570	3570	3570	3570	0
148	20230926	171000	43812520	3570	3570	3570	3570	0
149	20230926	170900	43812520	3570	3570	3570	3570	0
150	20230926	170800	43812520	3570	3570	3570	3570	0
151	20230926	170700	43812520	3570	3570	3570	3570	0
152	20230926	170600	43812520	3570	3570	3570	3570	218
153	20230926	170500	43812520	3570	3570	3570	3570	0
154	20230926	170400	43812520	3570	3570	3570	3570	0
155	20230926	170300	43812520	3570	3570	3570	3570	0
156	20230926	170200	43812520	3570	3570	3570	3570	0
157	20230926	170100	43812520	3570	3570	3570	3570	0
158	20230926	170000	43812520	3570	3570	3570	3570	0
159	20230926	165900	43812520	3570	3570	3570	3570	0
160	20230926	165800	43812520	3570	3570	3570	3570	0
161	20230926	165700	43812520	3570	3570	3570	3570	0
162	20230926	165600	43812520	3570	3570	3570	3570	0
163	20230926	165500	43812520	3570	3570	3570	3570	0
164	20230926	165400	43812520	3570	3570	3570	3570	0
165	20230926	165300	43812520	3570	3570	3570	3570	0
166	20230926	165200	43812520	3570	3570	3570	3570	0
167	20230926	165100	43812520	3570	3570	3570	3570	0
168	20230926	165000	43812520	3570	3570	3570	3570	0
169	20230926	164900	43812520	3570	3570	3570	3570	0
170	20230926	164800	43812520	3570	3570	3570	3570	0
171	20230926	164700	43812520	3570	3570	3570	3570	0
172	20230926	164600	43812520	3570	3570	3570	3570	0
173	20230926	164500	43812520	3570	3570	3570	3570	0
174	20230926	164400	43812520	3570	3570	3570	3570	0
175	20230926	164300	43812520	3570	3570	3570	3570	0
176	20230926	164200	43812520	3570	3570	3570	3570	0
177	20230926	164100	43812520	3570	3570	3570	3570	0
178	20230926	164000	43812520	3570	3570	3570	3570	0
179	20230926	163900	43812520	3570	3570	3570	3570	0
180	20230926	163800	43812520	3570	3570	3570	3570	0
181	20230926	163700	43812520	3570	3570	3570	3570	0
182	20230926	163600	43812520	3570	3570	3570	3570	218
183	20230926	163500	43812520	3570	3570	3570	3570	0
184	20230926	163400	43812520	3570	3570	3570	3570	0
185	20230926	163300	43812520	3570	3570	3570	3570	0
186	20230926	163200	43812520	3570	3570	3570	3570	0
187	20230926	163100	43812520	3570	3570	3570	3570	0
188	20230926	163000	43812520	3570	3570	3570	3570	0
189	20230926	162900	43812520	3570	3570	3570	3570	0
190	20230926	162800	43812520	3570	3570	3570	3570	0
191	20230926	162700	43812520	3570	3570	3570	3570	0
192	20230926	162600	43812520	3570	3570	3570	3570	0
193	20230926	162500	43812520	3570	3570	3570	3570	0
194	20230926	162400	43812520	3570	3570	3570	3570	0
195	20230926	162300	43812520	3570	3570	3570	3570	0
196	20230926	162200	43812520	3570	3570	3570	3570	0
197	20230926	162100	43812520	3570	3570	3570	3570	0
198	20230926	162000	43812520	3570	3570	3570	3570	0
199	20230926	161900	43812520	3570	3570	3570	3570	0
200	20230926	161800	43812520	3570	3570	3570	3570	0
201	20230926	161700	43812520	3570	3570	3570	3570	0
202	20230926	161600	43812520	3570	3570	3570	3570	0
203	20230926	161500	43812520	3570	3570	3570	3570	0
204	20230926	161400	43812520	3570	3570	3570	3570	0
205	20230926	161300	43812520	3570	3570	3570	3570	0
206	20230926	161200	43812520	3570	3570	3570	3570	0
207	20230926	161100	43812520	3570	3570	3570	3570	0
208	20230926	161000	43812520	3570	3570	3570	3570	0
209	20230926	160900	43812520	3570	3570	3570	3570	0
210	20230926	160800	43812520	3570	3570	3570	3570	0
211	20230926	160700	43812520	3570	3570	3570	3570	0
212	20230926	160600	43812520	3570	3570	3570	3570	218
213	20230926	160500	43812520	3570	3570	3570	3570	0
214	20230926	160400	43812520	3570	3570	3570	3570	0
215	20230926	160300	43812520	3570	3570	3570	3570	0
216	20230926	160200	43812520	3570	3570	3570	3570	0
217	20230926	160100	43812520	3570	3570	3570	3570	0
218	20230926	160000	43812520	3570	3570	3570	3570	0
219	20230926	155900	43812520	3570	3570	3570	3570	0
220	20230926	155800	43812520	3570	3570	3570	3570	0
221	20230926	155700	43812520	3570	3570	3570	3570	0
222	20230926	155600	43812520	3570	3570	3570	3570	0
223	20230926	155500	43812520	3570	3570	3570	3570	0
224	20230926	155400	43812520	3570	3570	3570	3570	0
225	20230926	155300	43812520	3570	3570	3570	3570	0
226	20230926	155200	43812520	3570	3570	3570	3570	0
227	20230926	155100	43812520	3570	3570	3570	3570	0
228	20230926	155000	43812520	3570	3570	3570	3570	0
229	20230926	154900	43812520	3570	3570	3570	3570	0
230	20230926	154800	43812520	3570	3570	3570	3570	0
231	20230926	154700	43812520	3570	3570	3570	3570	0
232	20230926	154600	43812520	3570	3570	3570	3570	0
233	20230926	154500	43812520	3570	3570	3570	3570	0
234	20230926	154400	43812520	3570	3570	3570	3570	0
235	20230926	154300	43812520	3570	3570	3570	3570	0
236	20230926	154200	43812520	3570	3570	3570	3570	0
237	20230926	154100	43812520	3570	3570	3570	3570	0
238	20230926	154000	43812520	3570	3570	3570	3570	0
239	20230926	153900	43812520	3570	3570	3570	3570	0
240	20230926	153800	43812520	3570	3570	3570	3570	0
241	20230926	153700	43812520	3570	3570	3570	3570	0
242	20230926	153600	43812520	3570	3570	3570	3570	218
243	20230926	153500	43812520	3570	3570	3570	3570	0
244	20230926	153400	43812520	3570	3570	3570	3570	0
245	20230926	153300	43812520	3570	3570	3570	3570	0
246	20230926	153200	43812520	3570	3570	3570	3570	0
247	20230926	153100	43812520	3570	3570	3570	3570	0
248	20230926	153000	43812520	3570	3570	3570	3570	218
249	20230926	152900	43034260	3600	3600	3600	3600	0
250	20230926	152800	43034260	3600	3600	3600	3600	0
251	20230926	152700	43034260	3600	3600	3600	3600	0
252	20230926	152600	43034260	3600	3600	3600	3600	0
253	20230926	152500	43034260	3600	3600	3600	3600	0
254	20230926	152400	43034260	3600	3600	3600	3600	0
255	20230926	152300	43034260	3600	3600	3600	3600	0
256	20230926	152200	43034260	3600	3600	3600	3600	0
257	20230926	152100	43034260	3600	3600	3600	3600	0
258	20230926	152000	43034260	3600	3600	3600	3600	0
259	20230926	151900	43034260	3600	3605	3605	3600	566
260	20230926	151800	40996340	3630	3630	3630	3630	0
261	20230926	151700	40996340	3630	3630	3630	3630	0
262	20230926	151600	40996340	3630	3630	3630	3630	0
263	20230926	151500	40996340	3630	3630	3630	3630	2
264	20230926	151400	40989080	3600	3600	3600	3600	0
265	20230926	151300	40989080	3600	3600	3600	3600	0
266	20230926	151200	40989080	3600	3600	3600	3600	0
267	20230926	151100	40989080	3600	3600	3600	3600	0
268	20230926	151000	40989080	3600	3600	3600	3600	0
269	20230926	150900	40989080	3600	3600	3600	3600	0
270	20230926	150800	40989080	3600	3600	3600	3600	0
271	20230926	150700	40989080	3600	3600	3600	3600	10
272	20230926	150600	40953080	3600	3600	3600	3600	10
273	20230926	150500	40917080	3630	3630	3630	3630	0
274	20230926	150400	40917080	3630	3630	3630	3630	0
275	20230926	150300	40917080	3630	3630	3630	3630	0
276	20230926	150200	40917080	3630	3630	3630	3630	0
277	20230926	150100	40917080	3630	3630	3630	3630	0
278	20230926	150000	40917080	3630	3610	3630	3610	94
279	20230926	145900	40576750	3610	3610	3610	3610	0
280	20230926	145800	40576750	3610	3610	3610	3610	0
281	20230926	145700	40576750	3610	3610	3610	3610	0
282	20230926	145600	40576750	3610	3610	3610	3610	0
283	20230926	145500	40576750	3610	3610	3610	3610	0
284	20230926	145400	40576750	3610	3610	3610	3610	0
285	20230926	145300	40576750	3610	3610	3610	3610	1
286	20230926	145200	40573140	3610	3610	3610	3610	0
287	20230926	145100	40573140	3610	3610	3610	3610	0
288	20230926	145000	40573140	3610	3610	3610	3610	0
289	20230926	144900	40573140	3610	3610	3610	3610	0
290	20230926	144800	40573140	3610	3610	3610	3610	0
291	20230926	144700	40573140	3610	3610	3610	3610	0
292	20230926	144600	40573140	3610	3610	3610	3610	0
293	20230926	144500	40573140	3610	3610	3610	3610	0
294	20230926	144400	40573140	3610	3610	3610	3610	0
295	20230926	144300	40573140	3610	3610	3610	3610	0
296	20230926	144200	40573140	3610	3610	3610	3610	0
297	20230926	144100	40573140	3610	3610	3610	3610	2
298	20230926	144000	40565920	3605	3605	3605	3605	0
299	20230926	143900	40565920	3605	3605	3605	3605	0
300	20230926	143800	40565920	3605	3605	3605	3605	3
301	20230926	143700	40555105	3605	3605	3605	3605	0
302	20230926	143600	40555105	3605	3605	3605	3605	0
303	20230926	143500	40555105	3605	3605	3605	3605	0
304	20230926	143400	40555105	3605	3605	3605	3605	0
305	20230926	143300	40555105	3605	3605	3605	3605	0
306	20230926	143200	40555105	3605	3605	3605	3605	0
307	20230926	143100	40555105	3605	3605	3605	3605	1
308	20230926	143000	40551500	3605	3605	3605	3605	0
309	20230926	142900	40551500	3605	3605	3605	3605	0
310	20230926	142800	40551500	3605	3605	3605	3605	0
311	20230926	142700	40551500	3605	3605	3605	3605	0
312	20230926	142600	40551500	3605	3605	3605	3605	0
313	20230926	142500	40551500	3605	3605	3605	3605	0
314	20230926	142400	40551500	3605	3605	3605	3605	0
315	20230926	142300	40551500	3605	3585	3605	3585	19
316	20230926	142200	40483110	3570	3570	3570	3570	0
317	20230926	142100	40483110	3570	3570	3570	3570	0
318	20230926	142000	40483110	3570	3570	3570	3570	0
319	20230926	141900	40483110	3570	3570	3570	3570	0
320	20230926	141800	40483110	3570	3570	3570	3570	1
321	20230926	141700	40479540	3560	3560	3560	3560	0
322	20230926	141600	40479540	3560	3560	3560	3560	0
323	20230926	141500	40479540	3560	3560	3560	3560	0
324	20230926	141400	40479540	3560	3560	3560	3560	0
325	20230926	141300	40479540	3560	3560	3560	3560	0
326	20230926	141200	40479540	3560	3560	3560	3560	0
327	20230926	141100	40479540	3560	3560	3560	3560	0
328	20230926	141000	40479540	3560	3560	3560	3560	0
329	20230926	140900	40479540	3560	3560	3560	3560	0
330	20230926	140800	40479540	3560	3560	3560	3560	0
331	20230926	140700	40479540	3560	3560	3560	3560	0
332	20230926	140600	40479540	3560	3560	3560	3560	0
333	20230926	140500	40479540	3560	3560	3560	3560	0
334	20230926	140400	40479540	3560	3560	3560	3560	0
335	20230926	140300	40479540	3560	3560	3560	3560	0
336	20230926	140200	40479540	3560	3560	3560	3560	0
337	20230926	140100	40479540	3560	3560	3560	3560	0
338	20230926	140000	40479540	3560	3560	3560	3560	0
339	20230926	135900	40479540	3560	3560	3560	3560	0
340	20230926	135800	40479540	3560	3560	3560	3560	0
341	20230926	135700	40479540	3560	3560	3560	3560	0
342	20230926	135600	40479540	3560	3560	3560	3560	0
343	20230926	135500	40479540	3560	3560	3560	3560	0
344	20230926	135400	40479540	3560	3560	3560	3560	0
345	20230926	135300	40479540	3560	3560	3560	3560	0
346	20230926	135200	40479540	3560	3560	3560	3560	1
347	20230926	135100	40475980	3560	3560	3560	3560	31
348	20230926	135000	40365620	3580	3580	3580	3580	0
349	20230926	134900	40365620	3580	3580	3580	3580	0
350	20230926	134800	40365620	3580	3580	3580	3580	0
351	20230926	134700	40365620	3580	3580	3580	3580	0
352	20230926	134600	40365620	3580	3580	3580	3580	0
353	20230926	134500	40365620	3580	3580	3580	3580	0
354	20230926	134400	40365620	3580	3580	3580	3580	11
355	20230926	134300	40326240	3580	3580	3580	3580	0
356	20230926	134200	40326240	3580	3585	3585	3580	58
357	20230926	134100	40118325	3580	3580	3580	3580	0
358	20230926	134000	40118325	3580	3580	3580	3580	0
359	20230926	133900	40118325	3580	3580	3580	3580	0
360	20230926	133800	40118325	3580	3580	3580	3580	0
361	20230926	133700	40118325	3580	3580	3580	3580	0
362	20230926	133600	40118325	3580	3580	3580	3580	0
363	20230926	133500	40118325	3580	3580	3580	3580	1
364	20230926	133400	40114745	3580	3580	3580	3580	29
365	20230926	133300	40010925	3560	3560	3560	3560	0
366	20230926	133200	40010925	3560	3560	3560	3560	0
367	20230926	133100	40010925	3560	3560	3560	3560	1000
368	20230926	133000	36450925	3560	3560	3560	3560	0
369	20230926	132900	36450925	3560	3560	3560	3560	0
370	20230926	132800	36450925	3560	3560	3560	3560	0
371	20230926	132700	36450925	3560	3580	3580	3560	22
372	20230926	132600	36372485	3560	3560	3560	3560	0
373	20230926	132500	36372485	3560	3560	3560	3560	0
374	20230926	132400	36372485	3560	3565	3565	3560	984
375	20230926	132300	32868795	3565	3565	3565	3565	0
376	20230926	132200	32868795	3565	3565	3565	3565	0
377	20230926	132100	32868795	3565	3565	3565	3565	0
378	20230926	132000	32868795	3565	3565	3565	3565	0
379	20230926	131900	32868795	3565	3565	3565	3565	0
380	20230926	131800	32868795	3565	3565	3565	3565	0
381	20230926	131700	32868795	3565	3565	3565	3565	0
382	20230926	131600	32868795	3565	3565	3565	3565	0
383	20230926	131500	32868795	3565	3565	3565	3565	0
384	20230926	131400	32868795	3565	3565	3565	3565	0
385	20230926	131300	32868795	3565	3565	3565	3565	119
386	20230926	131200	32444560	3580	3580	3580	3580	0
387	20230926	131100	32444560	3580	3580	3580	3580	0
388	20230926	131000	32444560	3580	3580	3580	3580	0
389	20230926	130900	32444560	3580	3580	3580	3580	0
390	20230926	130800	32444560	3580	3580	3580	3580	0
391	20230926	130700	32444560	3580	3580	3580	3580	0
392	20230926	130600	32444560	3580	3580	3580	3580	0
393	20230926	130500	32444560	3580	3580	3580	3580	0
394	20230926	130400	32444560	3580	3580	3580	3580	0
395	20230926	130300	32444560	3580	3580	3580	3580	0
396	20230926	130200	32444560	3580	3580	3580	3580	0
397	20230926	130100	32444560	3580	3580	3580	3580	0
398	20230926	130000	32444560	3580	3580	3580	3580	0
399	20230926	125900	32444560	3580	3580	3580	3580	0
400	20230926	125800	32444560	3580	3580	3580	3580	0
401	20230926	125700	32444560	3580	3580	3580	3580	0
402	20230926	125600	32444560	3580	3580	3580	3580	0
403	20230926	125500	32444560	3580	3580	3580	3580	0
404	20230926	125400	32444560	3580	3580	3580	3580	0
405	20230926	125300	32444560	3580	3580	3580	3580	0
406	20230926	125200	32444560	3580	3580	3580	3580	0
407	20230926	125100	32444560	3580	3580	3580	3580	0
408	20230926	125000	32444560	3580	3580	3580	3580	7
409	20230926	124900	32419500	3560	3560	3560	3560	0
410	20230926	124800	32419500	3560	3560	3560	3560	0
411	20230926	124700	32419500	3560	3560	3560	3560	0
412	20230926	124600	32419500	3560	3560	3560	3560	0
413	20230926	124500	32419500	3560	3560	3560	3560	0
414	20230926	124400	32419500	3560	3560	3560	3560	0
415	20230926	124300	32419500	3560	3560	3560	3560	0
416	20230926	124200	32419500	3560	3560	3560	3560	0
417	20230926	124100	32419500	3560	3560	3560	3560	0
418	20230926	124000	32419500	3560	3560	3560	3560	0
419	20230926	123900	32419500	3560	3560	3560	3560	0
420	20230926	123800	32419500	3560	3560	3560	3560	0
421	20230926	123700	32419500	3560	3560	3560	3560	0
422	20230926	123600	32419500	3560	3560	3560	3560	0
423	20230926	123500	32419500	3560	3560	3560	3560	0
424	20230926	123400	32419500	3560	3560	3560	3560	0
425	20230926	123300	32419500	3560	3560	3560	3560	0
426	20230926	123200	32419500	3560	3560	3560	3560	0
427	20230926	123100	32419500	3560	3560	3560	3560	0
428	20230926	123000	32419500	3560	3560	3560	3560	0
429	20230926	122900	32419500	3560	3560	3560	3560	0
430	20230926	122800	32419500	3560	3560	3560	3560	0
431	20230926	122700	32419500	3560	3560	3560	3560	0
432	20230926	122600	32419500	3560	3560	3560	3560	0
433	20230926	122500	32419500	3560	3560	3560	3560	0
434	20230926	122400	32419500	3560	3560	3560	3560	0
435	20230926	122300	32419500	3560	3560	3560	3560	0
436	20230926	122200	32419500	3560	3560	3560	3560	0
437	20230926	122100	32419500	3560	3560	3560	3560	0
438	20230926	122000	32419500	3560	3560	3560	3560	0
439	20230926	121900	32419500	3560	3560	3560	3560	0
440	20230926	121800	32419500	3560	3560	3560	3560	0
441	20230926	121700	32419500	3560	3560	3560	3560	0
442	20230926	121600	32419500	3560	3560	3560	3560	0
443	20230926	121500	32419500	3560	3560	3560	3560	0
444	20230926	121400	32419500	3560	3560	3560	3560	0
445	20230926	121300	32419500	3560	3560	3560	3560	0
446	20230926	121200	32419500	3560	3560	3560	3560	0
447	20230926	121100	32419500	3560	3560	3560	3560	0
448	20230926	121000	32419500	3560	3560	3560	3560	0
449	20230926	120900	32419500	3560	3560	3560	3560	0
450	20230926	120800	32419500	3560	3560	3560	3560	0
451	20230926	120700	32419500	3560	3560	3560	3560	0
452	20230926	120600	32419500	3560	3575	3575	3560	7
453	20230926	120500	32394530	3580	3580	3580	3580	0
454	20230926	120400	32394530	3580	3580	3580	3580	0
455	20230926	120300	32394530	3580	3580	3580	3580	0
456	20230926	120200	32394530	3580	3580	3580	3580	0
457	20230926	120100	32394530	3580	3580	3580	3580	0
458	20230926	120000	32394530	3580	3580	3580	3580	0
459	20230926	115900	32394530	3580	3580	3580	3580	0
460	20230926	115800	32394530	3580	3580	3580	3580	400
461	20230926	115700	30962530	3580	3580	3580	3580	20
462	20230926	115600	30890930	3580	3580	3580	3580	0
463	20230926	115500	30890930	3580	3580	3580	3580	0
464	20230926	115400	30890930	3580	3580	3580	3580	0
465	20230926	115300	30890930	3580	3580	3580	3580	0
466	20230926	115200	30890930	3580	3575	3580	3575	3
467	20230926	115100	30880195	3580	3580	3580	3580	0
468	20230926	115000	30880195	3580	3580	3580	3580	0
469	20230926	114900	30880195	3580	3580	3580	3580	0
470	20230926	114800	30880195	3580	3580	3580	3580	0
471	20230926	114700	30880195	3580	3580	3580	3580	0
472	20230926	114600	30880195	3580	3580	3580	3580	0
473	20230926	114500	30880195	3580	3580	3580	3580	0
474	20230926	114400	30880195	3580	3580	3580	3580	0
475	20230926	114300	30880195	3580	3580	3580	3580	0
476	20230926	114200	30880195	3580	3580	3580	3580	20
477	20230926	114100	30808595	3580	3580	3580	3580	0
478	20230926	114000	30808595	3580	3580	3580	3580	0
479	20230926	113900	30808595	3580	3580	3580	3580	894
480	20230926	113800	27608075	3580	3580	3580	3580	333
481	20230926	113700	26415935	3580	3580	3580	3580	1000
482	20230926	113600	22835935	3580	3585	3585	3580	1300
483	20230926	113500	18180395	3585	3585	3585	3585	0
484	20230926	113400	18180395	3585	3585	3585	3585	0
485	20230926	113300	18180395	3585	3585	3585	3585	0
486	20230926	113200	18180395	3585	3585	3585	3585	0
487	20230926	113100	18180395	3585	3585	3585	3585	0
488	20230926	113000	18180395	3585	3585	3585	3585	0
489	20230926	112900	18180395	3585	3585	3585	3585	22
490	20230926	112800	18101525	3585	3585	3585	3585	0
491	20230926	112700	18101525	3585	3585	3585	3585	0
492	20230926	112600	18101525	3585	3585	3585	3585	0
493	20230926	112500	18101525	3585	3585	3585	3585	100
494	20230926	112400	17743025	3585	3585	3585	3585	0
495	20230926	112300	17743025	3585	3590	3590	3585	150
496	20230926	112200	17205250	3585	3605	3605	3585	300
497	20230926	112100	16128880	3610	3610	3610	3610	0
498	20230926	112000	16128880	3610	3610	3610	3610	0
499	20230926	111900	16128880	3610	3610	3610	3610	0
500	20230926	111800	16128880	3610	3610	3610	3610	0
501	20230926	111700	16128880	3610	3610	3610	3610	0
502	20230926	111600	16128880	3610	3610	3610	3610	0
503	20230926	111500	16128880	3610	3610	3610	3610	0
504	20230926	111400	16128880	3610	3610	3610	3610	0
505	20230926	111300	16128880	3610	3610	3610	3610	0
506	20230926	111200	16128880	3610	3610	3610	3610	0
507	20230926	111100	16128880	3610	3610	3610	3610	0
508	20230926	111000	16128880	3610	3610	3610	3610	0
509	20230926	110900	16128880	3610	3610	3610	3610	0
510	20230926	110800	16128880	3610	3610	3610	3610	0
511	20230926	110700	16128880	3610	3610	3610	3610	0
512	20230926	110600	16128880	3610	3610	3610	3610	0
513	20230926	110500	16128880	3610	3610	3610	3610	3
514	20230926	110400	16118050	3610	3610	3610	3610	0
515	20230926	110300	16118050	3610	3610	3610	3610	106
516	20230926	110200	15735390	3615	3615	3615	3615	0
517	20230926	110100	15735390	3615	3615	3615	3615	0
518	20230926	110000	15735390	3615	3615	3615	3615	16
519	20230926	105900	15677550	3645	3645	3645	3645	0
520	20230926	105800	15677550	3645	3645	3645	3645	0
521	20230926	105700	15677550	3645	3645	3645	3645	0
522	20230926	105600	15677550	3645	3645	3645	3645	0
523	20230926	105500	15677550	3645	3645	3645	3645	2
524	20230926	105400	15670260	3640	3615	3640	3610	47
525	20230926	105300	15500190	3645	3645	3645	3645	0
526	20230926	105200	15500190	3645	3645	3645	3645	0
527	20230926	105100	15500190	3645	3645	3645	3645	0
528	20230926	105000	15500190	3645	3645	3645	3645	0
529	20230926	104900	15500190	3645	3645	3645	3645	0
530	20230926	104800	15500190	3645	3645	3645	3645	0
531	20230926	104700	15500190	3645	3645	3645	3645	0
532	20230926	104600	15500190	3645	3645	3645	3645	0
533	20230926	104500	15500190	3645	3645	3645	3645	0
534	20230926	104400	15500190	3645	3645	3645	3645	0
535	20230926	104300	15500190	3645	3645	3645	3645	0
536	20230926	104200	15500190	3645	3645	3645	3645	0
537	20230926	104100	15500190	3645	3645	3645	3645	0
538	20230926	104000	15500190	3645	3645	3645	3645	0
539	20230926	103900	15500190	3645	3645	3645	3645	0
540	20230926	103800	15500190	3645	3645	3645	3645	0
541	20230926	103700	15500190	3645	3645	3645	3645	0
542	20230926	103600	15500190	3645	3645	3645	3645	0
543	20230926	103500	15500190	3645	3645	3645	3645	0
544	20230926	103400	15500190	3645	3645	3645	3645	1
545	20230926	103300	15496545	3645	3645	3645	3645	0
546	20230926	103200	15496545	3645	3645	3645	3645	15
547	20230926	103100	15441870	3645	3645	3645	3645	0
548	20230926	103000	15441870	3645	3645	3645	3645	0
549	20230926	102900	15441870	3645	3645	3645	3645	0
550	20230926	102800	15441870	3645	3645	3645	3645	0
551	20230926	102700	15441870	3645	3640	3645	3640	13
552	20230926	102600	15394520	3630	3630	3630	3630	0
553	20230926	102500	15394520	3630	3630	3630	3630	0
554	20230926	102400	15394520	3630	3630	3630	3630	0
555	20230926	102300	15394520	3630	3630	3630	3630	0
556	20230926	102200	15394520	3630	3630	3630	3630	0
557	20230926	102100	15394520	3630	3630	3630	3630	0
558	20230926	102000	15394520	3630	3630	3630	3630	0
559	20230926	101900	15394520	3630	3630	3630	3630	0
560	20230926	101800	15394520	3630	3630	3630	3630	0
561	20230926	101700	15394520	3630	3630	3630	3630	0
562	20230926	101600	15394520	3630	3630	3630	3630	0
563	20230926	101500	15394520	3630	3630	3630	3630	0
564	20230926	101400	15394520	3630	3630	3630	3630	0
565	20230926	101300	15394520	3630	3630	3630	3630	0
566	20230926	101200	15394520	3630	3630	3630	3630	0
567	20230926	101100	15394520	3630	3630	3630	3630	0
568	20230926	101000	15394520	3630	3630	3630	3630	0
569	20230926	100900	15394520	3630	3630	3630	3630	0
570	20230926	100800	15394520	3630	3630	3630	3615	209
571	20230926	100700	14635955	3630	3630	3630	3630	0
572	20230926	100600	14635955	3630	3630	3630	3630	0
573	20230926	100500	14635955	3630	3630	3630	3630	0
574	20230926	100400	14635955	3630	3630	3630	3630	0
575	20230926	100300	14635955	3630	3630	3630	3630	100
576	20230926	100200	14272955	3630	3630	3630	3630	0
577	20230926	100100	14272955	3630	3630	3630	3630	0
578	20230926	100000	14272955	3630	3630	3630	3630	0
579	20230926	095900	14272955	3630	3630	3630	3630	0
580	20230926	095800	14272955	3630	3630	3630	3630	0
581	20230926	095700	14272955	3630	3630	3630	3630	0
582	20230926	095600	14272955	3630	3630	3630	3630	0
583	20230926	095500	14272955	3630	3630	3630	3630	0
584	20230926	095400	14272955	3630	3630	3630	3630	0
585	20230926	095300	14272955	3630	3630	3630	3630	2
586	20230926	095200	14265695	3630	3630	3630	3630	0
587	20230926	095100	14265695	3630	3630	3630	3630	0
588	20230926	095000	14265695	3630	3630	3630	3630	0
589	20230926	094900	14265695	3630	3630	3630	3630	0
590	20230926	094800	14265695	3630	3630	3630	3630	0
591	20230926	094700	14265695	3630	3630	3630	3630	0
592	20230926	094600	14265695	3630	3630	3630	3630	0
593	20230926	094500	14265695	3630	3630	3630	3630	0
594	20230926	094400	14265695	3630	3630	3630	3630	0
595	20230926	094300	14265695	3630	3630	3630	3630	141
596	20230926	094200	13753865	3630	3630	3630	3630	0
597	20230926	094100	13753865	3630	3630	3630	3630	0
598	20230926	094000	13753865	3630	3630	3630	3630	0
599	20230926	093900	13753865	3630	3635	3635	3630	744
600	20230926	093800	11049620	3630	3630	3630	3630	0
601	20230926	093700	11049620	3630	3640	3640	3630	1390
602	20230926	093600	5990905	3640	3640	3640	3640	0
603	20230926	093500	5990905	3640	3640	3640	3640	0
604	20230926	093400	5990905	3640	3640	3640	3640	698
605	20230926	093300	3450185	3645	3645	3645	3645	0
606	20230926	093200	3450185	3645	3645	3645	3645	0
607	20230926	093100	3450185	3645	3645	3645	3645	0
608	20230926	093000	3450185	3645	3640	3645	3640	27
609	20230926	092900	3351820	3635	3635	3635	3635	0
610	20230926	092800	3351820	3635	3635	3635	3635	0
611	20230926	092700	3351820	3635	3635	3635	3635	22
612	20230926	092600	3271850	3640	3640	3640	3640	200
613	20230926	092500	2543850	3640	3640	3640	3640	1
614	20230926	092400	2540210	3640	3640	3640	3640	0
615	20230926	092300	2540210	3640	3640	3640	3640	0
616	20230926	092200	2540210	3640	3640	3640	3640	0
617	20230926	092100	2540210	3640	3640	3640	3640	0
618	20230926	092000	2540210	3640	3640	3640	3640	5
619	20230926	091900	2522010	3635	3640	3640	3635	11
620	20230926	091800	2481975	3635	3635	3635	3635	0
621	20230926	091700	2481975	3635	3635	3635	3635	0
622	20230926	091600	2481975	3635	3635	3635	3635	0
623	20230926	091500	2481975	3635	3635	3635	3635	373
624	20230926	091400	1126120	3635	3635	3635	3635	0
625	20230926	091300	1126120	3635	3635	3635	3635	1
626	20230926	091200	1122485	3635	3635	3635	3635	8
627	20230926	091100	1093405	3630	3630	3630	3630	0
628	20230926	091000	1093405	3630	3630	3630	3630	0
629	20230926	090900	1093405	3630	3630	3630	3630	0
630	20230926	090800	1093405	3630	3630	3630	3630	0
631	20230926	090700	1093405	3630	3630	3630	3630	0
632	20230926	090600	1093405	3630	3630	3630	3630	0
633	20230926	090500	1093405	3630	3630	3630	3630	0
634	20230926	090400	1093405	3630	3630	3630	3630	0
635	20230926	090300	1093405	3630	3630	3630	3630	0
636	20230926	090200	1093405	3630	3620	3630	3620	113
637	20230926	090100	683780	3620	3610	3620	3610	114
638	20230926	090000	272100	3600	3580	3600	3580	76