KissMeData/024950/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	190800	143244690	5920	5920	5920	5920	165
3	20230922	190700	143244690	5920	5920	5920	5920	0
4	20230922	190600	143244690	5920	5920	5920	5920	0
5	20230922	190500	143244690	5920	5920	5920	5920	0
6	20230922	190400	143244690	5920	5920	5920	5920	0
7	20230922	190300	143244690	5920	5920	5920	5920	0
8	20230922	190200	143244690	5920	5920	5920	5920	0
9	20230922	190100	143244690	5920	5920	5920	5920	0
10	20230922	190000	143244690	5920	5920	5920	5920	0
11	20230922	185900	143244690	5920	5920	5920	5920	0
12	20230922	185800	143244690	5920	5920	5920	5920	0
13	20230922	185700	143244690	5920	5920	5920	5920	0
14	20230922	185600	143244690	5920	5920	5920	5920	0
15	20230922	185500	143244690	5920	5920	5920	5920	0
16	20230922	185400	143244690	5920	5920	5920	5920	0
17	20230922	185300	143244690	5920	5920	5920	5920	0
18	20230922	185200	143244690	5920	5920	5920	5920	0
19	20230922	185100	143244690	5920	5920	5920	5920	0
20	20230922	185000	143244690	5920	5920	5920	5920	0
21	20230922	184900	143244690	5920	5920	5920	5920	0
22	20230922	184800	143244690	5920	5920	5920	5920	0
23	20230922	184700	143244690	5920	5920	5920	5920	0
24	20230922	184600	143244690	5920	5920	5920	5920	0
25	20230922	184500	143244690	5920	5920	5920	5920	0
26	20230922	184400	143244690	5920	5920	5920	5920	0
27	20230922	184300	143244690	5920	5920	5920	5920	0
28	20230922	184200	143244690	5920	5920	5920	5920	0
29	20230922	184100	143244690	5920	5920	5920	5920	0
30	20230922	184000	143244690	5920	5920	5920	5920	0
31	20230922	183900	143244690	5920	5920	5920	5920	0
32	20230922	183800	143244690	5920	5920	5920	5920	165
33	20230922	183700	143244690	5920	5920	5920	5920	0
34	20230922	183600	143244690	5920	5920	5920	5920	0
35	20230922	183500	143244690	5920	5920	5920	5920	0
36	20230922	183400	143244690	5920	5920	5920	5920	0
37	20230922	183300	143244690	5920	5920	5920	5920	0
38	20230922	183200	143244690	5920	5920	5920	5920	0
39	20230922	183100	143244690	5920	5920	5920	5920	0
40	20230922	183000	143244690	5920	5920	5920	5920	0
41	20230922	182900	143244690	5920	5920	5920	5920	0
42	20230922	182800	143244690	5920	5920	5920	5920	0
43	20230922	182700	143244690	5920	5920	5920	5920	0
44	20230922	182600	143244690	5920	5920	5920	5920	0
45	20230922	182500	143244690	5920	5920	5920	5920	0
46	20230922	182400	143244690	5920	5920	5920	5920	0
47	20230922	182300	143244690	5920	5920	5920	5920	0
48	20230922	182200	143244690	5920	5920	5920	5920	0
49	20230922	182100	143244690	5920	5920	5920	5920	0
50	20230922	182000	143244690	5920	5920	5920	5920	0
51	20230922	181900	143244690	5920	5920	5920	5920	0
52	20230922	181800	143244690	5920	5920	5920	5920	0
53	20230922	181700	143244690	5920	5920	5920	5920	0
54	20230922	181600	143244690	5920	5920	5920	5920	0
55	20230922	181500	143244690	5920	5920	5920	5920	0
56	20230922	181400	143244690	5920	5920	5920	5920	0
57	20230922	181300	143244690	5920	5920	5920	5920	0
58	20230922	181200	143244690	5920	5920	5920	5920	0
59	20230922	181100	143244690	5920	5920	5920	5920	0
60	20230922	181000	143244690	5920	5920	5920	5920	0
61	20230922	180900	143244690	5920	5920	5920	5920	0
62	20230922	180800	143244690	5920	5920	5920	5920	165
63	20230922	180700	143244690	5920	5920	5920	5920	0
64	20230922	180600	143244690	5920	5920	5920	5920	0
65	20230922	180500	143244690	5920	5920	5920	5920	0
66	20230922	180400	143244690	5920	5920	5920	5920	0
67	20230922	180300	143244690	5920	5920	5920	5920	0
68	20230922	180200	143244690	5920	5920	5920	5920	0
69	20230922	180100	143244690	5920	5920	5920	5920	0
70	20230922	180000	143244690	5920	5920	5920	5920	0
71	20230922	175900	143244690	5920	5920	5920	5920	0
72	20230922	175800	143244690	5920	5920	5920	5920	0
73	20230922	175700	143244690	5920	5920	5920	5920	0
74	20230922	175600	143244690	5920	5920	5920	5920	0
75	20230922	175500	143244690	5920	5920	5920	5920	0
76	20230922	175400	143244690	5920	5920	5920	5920	0
77	20230922	175300	143244690	5920	5920	5920	5920	0
78	20230922	175200	143244690	5920	5920	5920	5920	0
79	20230922	175100	143244690	5920	5920	5920	5920	0
80	20230922	175000	143244690	5920	5920	5920	5920	0
81	20230922	174900	143244690	5920	5920	5920	5920	0
82	20230922	174800	143244690	5920	5920	5920	5920	0
83	20230922	174700	143244690	5920	5920	5920	5920	0
84	20230922	174600	143244690	5920	5920	5920	5920	0
85	20230922	174500	143244690	5920	5920	5920	5920	0
86	20230922	174400	143244690	5920	5920	5920	5920	0
87	20230922	174300	143244690	5920	5920	5920	5920	0
88	20230922	174200	143244690	5920	5920	5920	5920	0
89	20230922	174100	143244690	5920	5920	5920	5920	0
90	20230922	174000	143244690	5920	5920	5920	5920	0
91	20230922	173900	143244690	5920	5920	5920	5920	0
92	20230922	173800	143244690	5920	5920	5920	5920	165
93	20230922	173700	143244690	5920	5920	5920	5920	0
94	20230922	173600	143244690	5920	5920	5920	5920	0
95	20230922	173500	143244690	5920	5920	5920	5920	0
96	20230922	173400	143244690	5920	5920	5920	5920	0
97	20230922	173300	143244690	5920	5920	5920	5920	0
98	20230922	173200	143244690	5920	5920	5920	5920	0
99	20230922	173100	143244690	5920	5920	5920	5920	0
100	20230922	173000	143244690	5920	5920	5920	5920	0
101	20230922	172900	143244690	5920	5920	5920	5920	0
102	20230922	172800	143244690	5920	5920	5920	5920	0
103	20230922	172700	143244690	5920	5920	5920	5920	0
104	20230922	172600	143244690	5920	5920	5920	5920	0
105	20230922	172500	143244690	5920	5920	5920	5920	0
106	20230922	172400	143244690	5920	5920	5920	5920	0
107	20230922	172300	143244690	5920	5920	5920	5920	0
108	20230922	172200	143244690	5920	5920	5920	5920	0
109	20230922	172100	143244690	5920	5920	5920	5920	0
110	20230922	172000	143244690	5920	5920	5920	5920	0
111	20230922	171900	143244690	5920	5920	5920	5920	0
112	20230922	171800	143244690	5920	5920	5920	5920	0
113	20230922	171700	143244690	5920	5920	5920	5920	0
114	20230922	171600	143244690	5920	5920	5920	5920	0
115	20230922	171500	143244690	5920	5920	5920	5920	0
116	20230922	171400	143244690	5920	5920	5920	5920	0
117	20230922	171300	143244690	5920	5920	5920	5920	0
118	20230922	171200	143244690	5920	5920	5920	5920	0
119	20230922	171100	143244690	5920	5920	5920	5920	0
120	20230922	171000	143244690	5920	5920	5920	5920	0
121	20230922	170900	143244690	5920	5920	5920	5920	0
122	20230922	170800	143244690	5920	5920	5920	5920	165
123	20230922	170700	143244690	5920	5920	5920	5920	0
124	20230922	170600	143244690	5920	5920	5920	5920	0
125	20230922	170500	143244690	5920	5920	5920	5920	0
126	20230922	170400	143244690	5920	5920	5920	5920	0
127	20230922	170300	143244690	5920	5920	5920	5920	0
128	20230922	170200	143244690	5920	5920	5920	5920	0
129	20230922	170100	143244690	5920	5920	5920	5920	0
130	20230922	170000	143244690	5920	5920	5920	5920	0
131	20230922	165900	143244690	5920	5920	5920	5920	0
132	20230922	165800	143244690	5920	5920	5920	5920	0
133	20230922	165700	143244690	5920	5920	5920	5920	0
134	20230922	165600	143244690	5920	5920	5920	5920	0
135	20230922	165500	143244690	5920	5920	5920	5920	0
136	20230922	165400	143244690	5920	5920	5920	5920	0
137	20230922	165300	143244690	5920	5920	5920	5920	0
138	20230922	165200	143244690	5920	5920	5920	5920	0
139	20230922	165100	143244690	5920	5920	5920	5920	0
140	20230922	165000	143244690	5920	5920	5920	5920	0
141	20230922	164900	143244690	5920	5920	5920	5920	0
142	20230922	164800	143244690	5920	5920	5920	5920	0
143	20230922	164700	143244690	5920	5920	5920	5920	0
144	20230922	164600	143244690	5920	5920	5920	5920	0
145	20230922	164500	143244690	5920	5920	5920	5920	0
146	20230922	164400	143244690	5920	5920	5920	5920	0
147	20230922	164300	143244690	5920	5920	5920	5920	0
148	20230922	164200	143244690	5920	5920	5920	5920	0
149	20230922	164100	143244690	5920	5920	5920	5920	0
150	20230922	164000	143244690	5920	5920	5920	5920	0
151	20230922	163900	143244690	5920	5920	5920	5920	0
152	20230922	163800	143244690	5920	5920	5920	5920	165
153	20230922	163700	143244690	5920	5920	5920	5920	0
154	20230922	163600	143244690	5920	5920	5920	5920	0
155	20230922	163500	143244690	5920	5920	5920	5920	0
156	20230922	163400	143244690	5920	5920	5920	5920	0
157	20230922	163300	143244690	5920	5920	5920	5920	0
158	20230922	163200	143244690	5920	5920	5920	5920	0
159	20230922	163100	143244690	5920	5920	5920	5920	0
160	20230922	163000	143244690	5920	5920	5920	5920	0
161	20230922	162900	143244690	5920	5920	5920	5920	0
162	20230922	162800	143244690	5920	5920	5920	5920	0
163	20230922	162700	143244690	5920	5920	5920	5920	0
164	20230922	162600	143244690	5920	5920	5920	5920	0
165	20230922	162500	143244690	5920	5920	5920	5920	0
166	20230922	162400	143244690	5920	5920	5920	5920	0
167	20230922	162300	143244690	5920	5920	5920	5920	0
168	20230922	162200	143244690	5920	5920	5920	5920	0
169	20230922	162100	143244690	5920	5920	5920	5920	0
170	20230922	162000	143244690	5920	5920	5920	5920	0
171	20230922	161900	143244690	5920	5920	5920	5920	0
172	20230922	161800	143244690	5920	5920	5920	5920	0
173	20230922	161700	143244690	5920	5920	5920	5920	0
174	20230922	161600	143244690	5920	5920	5920	5920	0
175	20230922	161500	143244690	5920	5920	5920	5920	0
176	20230922	161400	143244690	5920	5920	5920	5920	0
177	20230922	161300	143244690	5920	5920	5920	5920	0
178	20230922	161200	143244690	5920	5920	5920	5920	0
179	20230922	161100	143244690	5920	5920	5920	5920	0
180	20230922	161000	143244690	5920	5920	5920	5920	0
181	20230922	160900	143244690	5920	5920	5920	5920	0
182	20230922	160800	143244690	5920	5920	5920	5920	165
183	20230922	160700	143244690	5920	5920	5920	5920	0
184	20230922	160600	143244690	5920	5920	5920	5920	0
185	20230922	160500	143244690	5920	5920	5920	5920	0
186	20230922	160400	143244690	5920	5920	5920	5920	0
187	20230922	160300	143244690	5920	5920	5920	5920	0
188	20230922	160200	143244690	5920	5920	5920	5920	0
189	20230922	160100	143244690	5920	5920	5920	5920	0
190	20230922	160000	143244690	5920	5920	5920	5920	0
191	20230922	155900	143244690	5920	5920	5920	5920	0
192	20230922	155800	143244690	5920	5920	5920	5920	0
193	20230922	155700	143244690	5920	5920	5920	5920	0
194	20230922	155600	143244690	5920	5920	5920	5920	0
195	20230922	155500	143244690	5920	5920	5920	5920	0
196	20230922	155400	143244690	5920	5920	5920	5920	0
197	20230922	155300	143244690	5920	5920	5920	5920	0
198	20230922	155200	143244690	5920	5920	5920	5920	0
199	20230922	155100	143244690	5920	5920	5920	5920	0
200	20230922	155000	143244690	5920	5920	5920	5920	0
201	20230922	154900	143244690	5920	5920	5920	5920	0
202	20230922	154800	143244690	5920	5920	5920	5920	0
203	20230922	154700	143244690	5920	5920	5920	5920	0
204	20230922	154600	143244690	5920	5920	5920	5920	0
205	20230922	154500	143244690	5920	5920	5920	5920	0
206	20230922	154400	143244690	5920	5920	5920	5920	0
207	20230922	154300	143244690	5920	5920	5920	5920	0
208	20230922	154200	143244690	5920	5920	5920	5920	0
209	20230922	154100	143244690	5920	5920	5920	5920	0
210	20230922	154000	143244690	5920	5920	5920	5920	0
211	20230922	153900	143244690	5920	5920	5920	5920	0
212	20230922	153800	143244690	5920	5920	5920	5920	165
213	20230922	153700	143244690	5920	5920	5920	5920	0
214	20230922	153600	143244690	5920	5920	5920	5920	0
215	20230922	153500	143244690	5920	5920	5920	5920	0
216	20230922	153400	143244690	5920	5920	5920	5920	0
217	20230922	153300	143244690	5920	5920	5920	5920	0
218	20230922	153200	143244690	5920	5920	5920	5920	0
219	20230922	153100	143244690	5920	5920	5920	5920	0
220	20230922	153000	143244690	5920	5920	5920	5920	165
221	20230922	152900	142267890	5910	5910	5910	5910	0
222	20230922	152800	142267890	5910	5910	5910	5910	0
223	20230922	152700	142267890	5910	5910	5910	5910	0
224	20230922	152600	142267890	5910	5910	5910	5910	0
225	20230922	152500	142267890	5910	5910	5910	5910	0
226	20230922	152400	142267890	5910	5910	5910	5910	0
227	20230922	152300	142267890	5910	5910	5910	5910	0
228	20230922	152200	142267890	5910	5910	5910	5910	0
229	20230922	152100	142267890	5910	5910	5910	5910	0
230	20230922	152000	142267890	5910	5910	5910	5910	0
231	20230922	151900	142267890	5910	5910	5910	5910	0
232	20230922	151800	142267890	5910	5910	5910	5910	0
233	20230922	151700	142267890	5910	5940	5940	5910	100
234	20230922	151600	141674640	5940	5930	5940	5930	125
235	20230922	151500	140933140	5940	5940	5940	5940	0
236	20230922	151400	140933140	5940	5940	5940	5940	0
237	20230922	151300	140933140	5940	5940	5940	5940	0
238	20230922	151200	140933140	5940	5940	5940	5940	0
239	20230922	151100	140933140	5940	5940	5940	5940	50
240	20230922	151000	140636140	5940	5940	5940	5940	0
241	20230922	150900	140636140	5940	5940	5940	5940	1
242	20230922	150800	140630200	5940	5940	5940	5940	0
243	20230922	150700	140630200	5940	5940	5940	5940	30
244	20230922	150600	140452000	5940	5940	5940	5940	0
245	20230922	150500	140452000	5940	5940	5940	5940	1
246	20230922	150400	140446060	5900	5900	5900	5900	1
247	20230922	150300	140440160	5910	5910	5910	5910	150
248	20230922	150200	139553660	5900	5900	5900	5900	0
249	20230922	150100	139553660	5900	5900	5900	5900	80
250	20230922	150000	139081660	5910	5910	5910	5910	0
251	20230922	145900	139081660	5910	5910	5910	5910	0
252	20230922	145800	139081660	5910	5910	5910	5910	0
253	20230922	145700	139081660	5910	5910	5910	5910	0
254	20230922	145600	139081660	5910	5910	5910	5910	0
255	20230922	145500	139081660	5910	5910	5910	5910	0
256	20230922	145400	139081660	5910	5910	5910	5910	0
257	20230922	145300	139081660	5910	5910	5910	5910	13
258	20230922	145200	139004830	5910	5920	5920	5910	10
259	20230922	145100	138945650	5920	5890	5920	5890	93
260	20230922	145000	138397460	5880	5890	5890	5880	131
261	20230922	144900	137626870	5890	5890	5890	5890	1
262	20230922	144800	137620980	5890	5910	5910	5890	3716
263	20230922	144700	115716810	5910	5910	5910	5910	0
264	20230922	144600	115716810	5910	5910	5910	5910	0
265	20230922	144500	115716810	5910	5910	5910	5910	0
266	20230922	144400	115716810	5910	5910	5910	5910	0
267	20230922	144300	115716810	5910	5910	5910	5910	0
268	20230922	144200	115716810	5910	5910	5910	5910	0
269	20230922	144100	115716810	5910	5910	5910	5910	0
270	20230922	144000	115716810	5910	5910	5910	5910	0
271	20230922	143900	115716810	5910	5910	5910	5910	0
272	20230922	143800	115716810	5910	5910	5910	5910	0
273	20230922	143700	115716810	5910	5910	5910	5910	0
274	20230922	143600	115716810	5910	5910	5910	5910	54
275	20230922	143500	115397670	5910	5910	5910	5910	0
276	20230922	143400	115397670	5910	5910	5910	5910	0
277	20230922	143300	115397670	5910	5910	5910	5910	0
278	20230922	143200	115397670	5910	5910	5910	5910	0
279	20230922	143100	115397670	5910	5910	5910	5910	0
280	20230922	143000	115397670	5910	5910	5910	5910	10
281	20230922	142900	115338570	5910	5910	5910	5910	0
282	20230922	142800	115338570	5910	5910	5910	5910	0
283	20230922	142700	115338570	5910	5910	5910	5910	0
284	20230922	142600	115338570	5910	5910	5910	5910	0
285	20230922	142500	115338570	5910	5910	5910	5910	0
286	20230922	142400	115338570	5910	5910	5910	5910	0
287	20230922	142300	115338570	5910	5910	5910	5910	179
288	20230922	142200	114280680	5930	5930	5930	5930	0
289	20230922	142100	114280680	5930	5930	5930	5930	0
290	20230922	142000	114280680	5930	5930	5930	5930	0
291	20230922	141900	114280680	5930	5930	5930	5930	1
292	20230922	141800	114274750	5930	5930	5930	5930	0
293	20230922	141700	114274750	5930	5930	5930	5930	0
294	20230922	141600	114274750	5930	5930	5930	5930	0
295	20230922	141500	114274750	5930	5930	5930	5930	0
296	20230922	141400	114274750	5930	5930	5930	5930	0
297	20230922	141300	114274750	5930	5910	5930	5910	11
298	20230922	141200	114209720	5910	5910	5910	5910	0
299	20230922	141100	114209720	5910	5910	5910	5910	70
300	20230922	141000	113796020	5930	5930	5930	5930	0
301	20230922	140900	113796020	5930	5930	5930	5930	0
302	20230922	140800	113796020	5930	5930	5930	5930	0
303	20230922	140700	113796020	5930	5930	5930	5930	0
304	20230922	140600	113796020	5930	5930	5930	5930	0
305	20230922	140500	113796020	5930	5930	5930	5930	0
306	20230922	140400	113796020	5930	5930	5930	5930	0
307	20230922	140300	113796020	5930	5930	5930	5930	0
308	20230922	140200	113796020	5930	5930	5930	5930	0
309	20230922	140100	113796020	5930	5930	5930	5930	0
310	20230922	140000	113796020	5930	5930	5930	5930	0
311	20230922	135900	113796020	5930	5930	5930	5930	0
312	20230922	135800	113796020	5930	5930	5930	5930	0
313	20230922	135700	113796020	5930	5930	5930	5930	0
314	20230922	135600	113796020	5930	5900	5930	5900	2
315	20230922	135500	113784190	5930	5930	5930	5930	0
316	20230922	135400	113784190	5930	5930	5930	5930	169
317	20230922	135300	112782020	5930	5930	5930	5930	0
318	20230922	135200	112782020	5930	5930	5930	5930	1
319	20230922	135100	112776090	5900	5900	5900	5900	0
320	20230922	135000	112776090	5900	5900	5900	5900	0
321	20230922	134900	112776090	5900	5900	5900	5900	0
322	20230922	134800	112776090	5900	5900	5900	5900	50
323	20230922	134700	112481090	5930	5930	5930	5930	1
324	20230922	134600	112475160	5900	5910	5910	5900	1472
325	20230922	134500	103788350	5930	5930	5930	5930	0
326	20230922	134400	103788350	5930	5930	5930	5930	0
327	20230922	134300	103788350	5930	5930	5930	5930	1
328	20230922	134200	103782420	5930	5930	5930	5930	0
329	20230922	134100	103782420	5930	5930	5930	5930	0
330	20230922	134000	103782420	5930	5930	5930	5930	0
331	20230922	133900	103782420	5930	5930	5930	5930	0
332	20230922	133800	103782420	5930	5930	5930	5930	0
333	20230922	133700	103782420	5930	5930	5930	5930	5
334	20230922	133600	103752770	5930	5930	5930	5930	3
335	20230922	133500	103734980	5900	5900	5900	5900	0
336	20230922	133400	103734980	5900	5900	5900	5900	0
337	20230922	133300	103734980	5900	5900	5900	5900	0
338	20230922	133200	103734980	5900	5900	5900	5900	1
339	20230922	133100	103729080	5930	5930	5930	5930	0
340	20230922	133000	103729080	5930	5930	5930	5930	10
341	20230922	132900	103669780	5930	5930	5930	5930	0
342	20230922	132800	103669780	5930	5930	5930	5930	0
343	20230922	132700	103669780	5930	5930	5930	5930	10
344	20230922	132600	103610480	5930	5930	5930	5930	3
345	20230922	132500	103592690	5920	5920	5920	5920	0
346	20230922	132400	103592690	5920	5930	5930	5920	10
347	20230922	132300	103533440	5930	5930	5930	5930	0
348	20230922	132200	103533440	5930	5930	5930	5930	0
349	20230922	132100	103533440	5930	5930	5930	5930	0
350	20230922	132000	103533440	5930	5930	5930	5930	0
351	20230922	131900	103533440	5930	5930	5930	5930	0
352	20230922	131800	103533440	5930	5910	5930	5890	1010
353	20230922	131700	97574880	5930	5930	5930	5930	9
354	20230922	131600	97521510	5930	5930	5930	5930	84
355	20230922	131500	97023390	5930	5930	5930	5930	0
356	20230922	131400	97023390	5930	5930	5930	5930	0
357	20230922	131300	97023390	5930	5930	5930	5930	0
358	20230922	131200	97023390	5930	5930	5930	5930	0
359	20230922	131100	97023390	5930	5930	5930	5930	0
360	20230922	131000	97023390	5930	5930	5930	5930	0
361	20230922	130900	97023390	5930	5930	5930	5930	0
362	20230922	130800	97023390	5930	5930	5930	5930	1
363	20230922	130700	97017460	5900	5900	5900	5900	0
364	20230922	130600	97017460	5900	5900	5900	5900	0
365	20230922	130500	97017460	5900	5930	5930	5900	1443
366	20230922	130400	88498340	5910	5910	5910	5910	0
367	20230922	130300	88498340	5910	5910	5910	5910	0
368	20230922	130200	88498340	5910	5910	5910	5910	0
369	20230922	130100	88498340	5910	5910	5910	5910	0
370	20230922	130000	88498340	5910	5910	5910	5910	97
371	20230922	125900	87925070	5910	5910	5910	5910	377
372	20230922	125800	85697000	5930	5930	5930	5930	0
373	20230922	125700	85697000	5930	5930	5930	5930	0
374	20230922	125600	85697000	5930	5930	5930	5930	0
375	20230922	125500	85697000	5930	5930	5930	5930	4
376	20230922	125400	85673280	5930	5930	5930	5930	0
377	20230922	125300	85673280	5930	5930	5930	5930	0
378	20230922	125200	85673280	5930	5930	5930	5930	0
379	20230922	125100	85673280	5930	5930	5930	5930	0
380	20230922	125000	85673280	5930	5930	5930	5930	1
381	20230922	124900	85667350	5910	5910	5910	5910	0
382	20230922	124800	85667350	5910	5910	5910	5910	0
383	20230922	124700	85667350	5910	5910	5910	5910	0
384	20230922	124600	85667350	5910	5910	5910	5910	147
385	20230922	124500	84798580	5910	5910	5910	5910	1
386	20230922	124400	84792670	5910	5910	5910	5910	0
387	20230922	124300	84792670	5910	5910	5910	5910	0
388	20230922	124200	84792670	5910	5910	5910	5910	398
389	20230922	124100	82440490	5920	5920	5920	5920	0
390	20230922	124000	82440490	5920	5910	5920	5910	202
391	20230922	123900	81245650	5910	5910	5910	5910	500
392	20230922	123800	78290650	5930	5930	5930	5930	0
393	20230922	123700	78290650	5930	5930	5930	5930	0
394	20230922	123600	78290650	5930	5930	5930	5930	0
395	20230922	123500	78290650	5930	5930	5930	5930	390
396	20230922	123400	75977950	5940	5940	5940	5940	0
397	20230922	123300	75977950	5940	5940	5940	5940	0
398	20230922	123200	75977950	5940	5920	5940	5910	101
399	20230922	123100	75380610	5940	5940	5940	5940	0
400	20230922	123000	75380610	5940	5940	5940	5940	0
401	20230922	122900	75380610	5940	5940	5940	5940	0
402	20230922	122800	75380610	5940	5940	5940	5940	0
403	20230922	122700	75380610	5940	5940	5940	5940	306
404	20230922	122600	73562970	5940	5940	5940	5940	509
405	20230922	122500	70539510	5940	5940	5940	5940	241
406	20230922	122400	69107970	5940	5940	5940	5940	0
407	20230922	122300	69107970	5940	5940	5940	5940	253
408	20230922	122200	67605150	5930	5930	5930	5930	0
409	20230922	122100	67605150	5930	5930	5930	5930	0
410	20230922	122000	67605150	5930	5930	5930	5930	4
411	20230922	121900	67581430	5940	5940	5940	5940	0
412	20230922	121800	67581430	5940	5940	5940	5940	252
413	20230922	121700	66084550	5940	5940	5940	5940	0
414	20230922	121600	66084550	5940	5940	5940	5940	0
415	20230922	121500	66084550	5940	5940	5940	5940	0
416	20230922	121400	66084550	5940	5940	5940	5940	10
417	20230922	121300	66025150	5940	5940	5940	5940	0
418	20230922	121200	66025150	5940	5940	5940	5940	0
419	20230922	121100	66025150	5940	5940	5940	5940	0
420	20230922	121000	66025150	5940	5940	5940	5940	0
421	20230922	120900	66025150	5940	5940	5940	5940	0
422	20230922	120800	66025150	5940	5940	5940	5940	0
423	20230922	120700	66025150	5940	5940	5940	5940	0
424	20230922	120600	66025150	5940	5940	5940	5940	0
425	20230922	120500	66025150	5940	5940	5940	5940	0
426	20230922	120400	66025150	5940	5940	5940	5940	0
427	20230922	120300	66025150	5940	5940	5940	5940	0
428	20230922	120200	66025150	5940	5940	5940	5940	0
429	20230922	120100	66025150	5940	5940	5940	5940	0
430	20230922	120000	66025150	5940	5940	5940	5940	0
431	20230922	115900	66025150	5940	5940	5940	5940	0
432	20230922	115800	66025150	5940	5940	5940	5940	5
433	20230922	115700	65995450	5930	5930	5930	5930	0
434	20230922	115600	65995450	5930	5930	5930	5930	0
435	20230922	115500	65995450	5930	5930	5930	5930	1
436	20230922	115400	65989520	5940	5940	5940	5940	0
437	20230922	115300	65989520	5940	5940	5940	5940	0
438	20230922	115200	65989520	5940	5940	5940	5940	0
439	20230922	115100	65989520	5940	5940	5940	5940	0
440	20230922	115000	65989520	5940	5940	5940	5940	0
441	20230922	114900	65989520	5940	5940	5940	5940	0
442	20230922	114800	65989520	5940	5940	5940	5940	88
443	20230922	114700	65466800	5950	5950	5950	5950	0
444	20230922	114600	65466800	5950	5950	5950	5950	6
445	20230922	114500	65431100	5940	5940	5940	5940	0
446	20230922	114400	65431100	5940	5940	5940	5940	68
447	20230922	114300	65027180	5940	5940	5940	5940	0
448	20230922	114200	65027180	5940	5940	5940	5940	90
449	20230922	114100	64492580	5940	5940	5940	5940	0
450	20230922	114000	64492580	5940	5940	5940	5940	5
451	20230922	113900	64462880	5940	5940	5940	5940	1
452	20230922	113800	64456940	5930	5930	5930	5930	0
453	20230922	113700	64456940	5930	5930	5930	5930	0
454	20230922	113600	64456940	5930	5930	5930	5930	60
455	20230922	113500	64101140	5930	5930	5930	5930	0
456	20230922	113400	64101140	5930	5930	5930	5930	0
457	20230922	113300	64101140	5930	5930	5930	5930	1
458	20230922	113200	64095210	5930	5930	5930	5930	0
459	20230922	113100	64095210	5930	5930	5930	5930	0
460	20230922	113000	64095210	5930	5930	5930	5930	0
461	20230922	112900	64095210	5930	5930	5930	5930	5
462	20230922	112800	64065560	5930	5930	5930	5930	0
463	20230922	112700	64065560	5930	5930	5930	5930	2
464	20230922	112600	64053700	5930	5930	5930	5930	2
465	20230922	112500	64041840	5920	5920	5920	5920	0
466	20230922	112400	64041840	5920	5920	5920	5920	0
467	20230922	112300	64041840	5920	5920	5920	5920	1284
468	20230922	112200	56440560	5920	5920	5920	5920	0
469	20230922	112100	56440560	5920	5920	5920	5920	50
470	20230922	112000	56144560	5920	5920	5920	5920	564
471	20230922	111900	52805680	5910	5910	5910	5910	934
472	20230922	111800	47285740	5910	5910	5910	5910	31
473	20230922	111700	47102530	5910	5910	5910	5910	26
474	20230922	111600	46948870	5910	5910	5910	5910	2
475	20230922	111500	46937050	5900	5900	5900	5900	0
476	20230922	111400	46937050	5900	5900	5900	5900	0
477	20230922	111300	46937050	5900	5900	5900	5900	0
478	20230922	111200	46937050	5900	5900	5900	5900	0
479	20230922	111100	46937050	5900	5900	5900	5900	0
480	20230922	111000	46937050	5900	5900	5900	5900	0
481	20230922	110900	46937050	5900	5900	5900	5900	0
482	20230922	110800	46937050	5900	5900	5900	5900	0
483	20230922	110700	46937050	5900	5900	5900	5900	0
484	20230922	110600	46937050	5900	5900	5900	5900	0
485	20230922	110500	46937050	5900	5900	5900	5900	0
486	20230922	110400	46937050	5900	5900	5900	5900	0
487	20230922	110300	46937050	5900	5910	5910	5900	172
488	20230922	110200	45920550	5910	5910	5910	5910	0
489	20230922	110100	45920550	5910	5910	5910	5910	0
490	20230922	110000	45920550	5910	5910	5910	5910	177
491	20230922	105900	44874480	5910	5910	5910	5910	0
492	20230922	105800	44874480	5910	5910	5910	5910	100
493	20230922	105700	44283480	5910	5910	5910	5910	0
494	20230922	105600	44283480	5910	5910	5910	5910	0
495	20230922	105500	44283480	5910	5910	5910	5910	2
496	20230922	105400	44271660	5910	5910	5910	5910	10
497	20230922	105300	44212560	5910	5910	5910	5910	0
498	20230922	105200	44212560	5910	5910	5910	5910	515
499	20230922	105100	41168910	5910	5910	5910	5910	0
500	20230922	105000	41168910	5910	5910	5910	5910	12
501	20230922	104900	41097990	5910	5910	5910	5910	228
502	20230922	104800	39750510	5910	5910	5910	5910	113
503	20230922	104700	39082680	5910	5910	5910	5910	10
504	20230922	104600	39023580	5910	5910	5910	5910	0
505	20230922	104500	39023580	5910	5910	5910	5910	10
506	20230922	104400	38964480	5910	5910	5910	5910	0
507	20230922	104300	38964480	5910	5910	5910	5910	3
508	20230922	104200	38946750	5900	5900	5900	5900	0
509	20230922	104100	38946750	5900	5900	5900	5900	0
510	20230922	104000	38946750	5900	5900	5900	5900	0
511	20230922	103900	38946750	5900	5900	5900	5900	0
512	20230922	103800	38946750	5900	5900	5900	5900	0
513	20230922	103700	38946750	5900	5900	5900	5900	0
514	20230922	103600	38946750	5900	5900	5900	5900	0
515	20230922	103500	38946750	5900	5900	5900	5900	0
516	20230922	103400	38946750	5900	5900	5900	5900	0
517	20230922	103300	38946750	5900	5900	5900	5900	0
518	20230922	103200	38946750	5900	5900	5900	5900	0
519	20230922	103100	38946750	5900	5910	5910	5900	44
520	20230922	103000	38686980	5910	5910	5910	5910	0
521	20230922	102900	38686980	5910	5910	5910	5910	15
522	20230922	102800	38598330	5900	5900	5900	5900	0
523	20230922	102700	38598330	5900	5900	5900	5900	0
524	20230922	102600	38598330	5900	5900	5900	5900	0
525	20230922	102500	38598330	5900	5900	5900	5900	31
526	20230922	102400	38415430	5900	5900	5900	5900	0
527	20230922	102300	38415430	5900	5900	5900	5900	20
528	20230922	102200	38297430	5900	5900	5900	5900	118
529	20230922	102100	37601230	5900	5900	5900	5900	136
530	20230922	102000	36798830	5900	5900	5900	5900	1
531	20230922	101900	36792930	5900	5900	5900	5900	3
532	20230922	101800	36775230	5900	5900	5900	5900	0
533	20230922	101700	36775230	5900	5900	5900	5900	0
534	20230922	101600	36775230	5900	5900	5900	5900	0
535	20230922	101500	36775230	5900	5900	5900	5900	16
536	20230922	101400	36680830	5900	5900	5900	5900	3
537	20230922	101300	36663130	5900	5900	5900	5900	23
538	20230922	101200	36527430	5900	5900	5900	5900	1
539	20230922	101100	36521530	5900	5900	5900	5900	10
540	20230922	101000	36462530	5900	5900	5900	5900	25
541	20230922	100900	36315030	5890	5890	5890	5890	0
542	20230922	100800	36315030	5890	5890	5890	5890	5
543	20230922	100700	36285580	5890	5890	5890	5890	40
544	20230922	100600	36049980	5890	5890	5890	5890	0
545	20230922	100500	36049980	5890	5890	5890	5890	5
546	20230922	100400	36020530	5890	5890	5890	5890	0
547	20230922	100300	36020530	5890	5890	5890	5890	2
548	20230922	100200	36008750	5890	5890	5890	5890	4
549	20230922	100100	35985190	5890	5890	5890	5890	312
550	20230922	100000	34147510	5900	5900	5900	5900	0
551	20230922	095900	34147510	5900	5900	5900	5900	0
552	20230922	095800	34147510	5900	5900	5900	5900	10
553	20230922	095700	34088510	5900	5900	5900	5900	10
554	20230922	095600	34029510	5900	5900	5900	5900	2
555	20230922	095500	34017710	5900	5900	5900	5900	0
556	20230922	095400	34017710	5900	5900	5900	5900	0
557	20230922	095300	34017710	5900	5900	5900	5900	110
558	20230922	095200	33368710	5890	5890	5890	5890	0
559	20230922	095100	33368710	5890	5890	5890	5890	0
560	20230922	095000	33368710	5890	5890	5890	5890	0
561	20230922	094900	33368710	5890	5890	5890	5890	214
562	20230922	094800	32108250	5900	5900	5900	5900	3
563	20230922	094700	32090550	5900	5900	5900	5900	1011
564	20230922	094600	26125650	5910	5910	5910	5910	1
565	20230922	094500	26119740	5910	5910	5910	5910	0
566	20230922	094400	26119740	5910	5910	5910	5910	0
567	20230922	094300	26119740	5910	5920	5920	5910	2
568	20230922	094200	26107910	5920	5920	5920	5920	1
569	20230922	094100	26101990	5900	5900	5900	5900	297
570	20230922	094000	24349690	5910	5910	5910	5910	234
571	20230922	093900	22966750	5920	5920	5920	5920	0
572	20230922	093800	22966750	5920	5920	5920	5920	0
573	20230922	093700	22966750	5920	5920	5920	5920	17
574	20230922	093600	22866110	5930	5930	5930	5930	25
575	20230922	093500	22717860	5930	5930	5930	5930	0
576	20230922	093400	22717860	5930	5930	5930	5930	1
577	20230922	093300	22711930	5920	5920	5920	5920	11
578	20230922	093200	22646810	5920	5920	5920	5920	40
579	20230922	093100	22410010	5920	5920	5920	5920	3
580	20230922	093000	22392250	5900	5900	5900	5900	0
581	20230922	092900	22392250	5900	5900	5900	5900	0
582	20230922	092800	22392250	5900	5920	5920	5900	102
583	20230922	092700	21790290	5920	5920	5920	5920	18
584	20230922	092600	21683730	5920	5940	5940	5920	20
585	20230922	092500	21565310	5940	5940	5940	5940	17
586	20230922	092400	21464330	5940	5940	5940	5930	1445
587	20230922	092300	12891470	5930	5930	5930	5930	0
588	20230922	092200	12891470	5930	5930	5930	5930	1
589	20230922	092100	12885540	5930	5930	5930	5930	0
590	20230922	092000	12885540	5930	5930	5930	5930	0
591	20230922	091900	12885540	5930	5930	5930	5930	60
592	20230922	091800	12529740	5920	5920	5920	5920	0
593	20230922	091700	12529740	5920	5920	5920	5920	0
594	20230922	091600	12529740	5920	5920	5920	5920	0
595	20230922	091500	12529740	5920	5920	5920	5920	2
596	20230922	091400	12517900	5920	5920	5920	5920	101
597	20230922	091300	11919980	5900	5900	5900	5900	50
598	20230922	091200	11624980	5900	5900	5900	5900	29
599	20230922	091100	11453880	5900	5900	5900	5900	2
600	20230922	091000	11442080	5900	5900	5900	5900	50
601	20230922	090900	11147080	5880	5880	5880	5880	0
602	20230922	090800	11147080	5880	5880	5880	5880	948
603	20230922	090700	5572840	5880	5880	5880	5880	52
604	20230922	090600	5267080	5920	5930	5930	5920	86
605	20230922	090500	4757860	5880	5880	5880	5880	0
606	20230922	090400	4757860	5880	5890	5890	5880	24
607	20230922	090300	4616670	5930	5930	5930	5930	3
608	20230922	090200	4598880	5940	5940	5940	5940	0
609	20230922	090100	4598880	5940	5920	5940	5890	749
610	20230922	090000	177600	5920	5920	5920	5920	30