KissMeData/038950/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	191400	136060040	5200	5200	5200	5200	570
3	20230927	191300	136060040	5200	5200	5200	5200	0
4	20230927	191200	136060040	5200	5200	5200	5200	0
5	20230927	191100	136060040	5200	5200	5200	5200	0
6	20230927	191000	136060040	5200	5200	5200	5200	0
7	20230927	190900	136060040	5200	5200	5200	5200	0
8	20230927	190800	136060040	5200	5200	5200	5200	0
9	20230927	190700	136060040	5200	5200	5200	5200	0
10	20230927	190600	136060040	5200	5200	5200	5200	0
11	20230927	190500	136060040	5200	5200	5200	5200	0
12	20230927	190400	136060040	5200	5200	5200	5200	0
13	20230927	190300	136060040	5200	5200	5200	5200	0
14	20230927	190200	136060040	5200	5200	5200	5200	0
15	20230927	190100	136060040	5200	5200	5200	5200	0
16	20230927	190000	136060040	5200	5200	5200	5200	0
17	20230927	185900	136060040	5200	5200	5200	5200	0
18	20230927	185800	136060040	5200	5200	5200	5200	0
19	20230927	185700	136060040	5200	5200	5200	5200	0
20	20230927	185600	136060040	5200	5200	5200	5200	0
21	20230927	185500	136060040	5200	5200	5200	5200	0
22	20230927	185400	136060040	5200	5200	5200	5200	0
23	20230927	185300	136060040	5200	5200	5200	5200	0
24	20230927	185200	136060040	5200	5200	5200	5200	0
25	20230927	185100	136060040	5200	5200	5200	5200	0
26	20230927	185000	136060040	5200	5200	5200	5200	0
27	20230927	184900	136060040	5200	5200	5200	5200	0
28	20230927	184800	136060040	5200	5200	5200	5200	0
29	20230927	184700	136060040	5200	5200	5200	5200	0
30	20230927	184600	136060040	5200	5200	5200	5200	0
31	20230927	184500	136060040	5200	5200	5200	5200	0
32	20230927	184400	136060040	5200	5200	5200	5200	570
33	20230927	184300	136060040	5200	5200	5200	5200	0
34	20230927	184200	136060040	5200	5200	5200	5200	0
35	20230927	184100	136060040	5200	5200	5200	5200	0
36	20230927	184000	136060040	5200	5200	5200	5200	0
37	20230927	183900	136060040	5200	5200	5200	5200	0
38	20230927	183800	136060040	5200	5200	5200	5200	0
39	20230927	183700	136060040	5200	5200	5200	5200	0
40	20230927	183600	136060040	5200	5200	5200	5200	0
41	20230927	183500	136060040	5200	5200	5200	5200	0
42	20230927	183400	136060040	5200	5200	5200	5200	0
43	20230927	183300	136060040	5200	5200	5200	5200	0
44	20230927	183200	136060040	5200	5200	5200	5200	0
45	20230927	183100	136060040	5200	5200	5200	5200	0
46	20230927	183000	136060040	5200	5200	5200	5200	0
47	20230927	182900	136060040	5200	5200	5200	5200	0
48	20230927	182800	136060040	5200	5200	5200	5200	0
49	20230927	182700	136060040	5200	5200	5200	5200	0
50	20230927	182600	136060040	5200	5200	5200	5200	0
51	20230927	182500	136060040	5200	5200	5200	5200	0
52	20230927	182400	136060040	5200	5200	5200	5200	0
53	20230927	182300	136060040	5200	5200	5200	5200	0
54	20230927	182200	136060040	5200	5200	5200	5200	0
55	20230927	182100	136060040	5200	5200	5200	5200	0
56	20230927	182000	136060040	5200	5200	5200	5200	0
57	20230927	181900	136060040	5200	5200	5200	5200	0
58	20230927	181800	136060040	5200	5200	5200	5200	0
59	20230927	181700	136060040	5200	5200	5200	5200	0
60	20230927	181600	136060040	5200	5200	5200	5200	0
61	20230927	181500	136060040	5200	5200	5200	5200	0
62	20230927	181400	136060040	5200	5200	5200	5200	570
63	20230927	181300	136060040	5200	5200	5200	5200	0
64	20230927	181200	136060040	5200	5200	5200	5200	0
65	20230927	181100	136060040	5200	5200	5200	5200	0
66	20230927	181000	136060040	5200	5200	5200	5200	0
67	20230927	180900	136060040	5200	5200	5200	5200	0
68	20230927	180800	136060040	5200	5200	5200	5200	0
69	20230927	180700	136060040	5200	5200	5200	5200	0
70	20230927	180600	136060040	5200	5200	5200	5200	0
71	20230927	180500	136060040	5200	5200	5200	5200	0
72	20230927	180400	136060040	5200	5200	5200	5200	0
73	20230927	180300	136060040	5200	5200	5200	5200	0
74	20230927	180200	136060040	5200	5200	5200	5200	0
75	20230927	180100	136060040	5200	5200	5200	5200	0
76	20230927	180000	136060040	5200	5200	5200	5200	0
77	20230927	175900	136060040	5200	5200	5200	5200	0
78	20230927	175800	136060040	5200	5200	5200	5200	0
79	20230927	175700	136060040	5200	5200	5200	5200	0
80	20230927	175600	136060040	5200	5200	5200	5200	0
81	20230927	175500	136060040	5200	5200	5200	5200	0
82	20230927	175400	136060040	5200	5200	5200	5200	0
83	20230927	175300	136060040	5200	5200	5200	5200	0
84	20230927	175200	136060040	5200	5200	5200	5200	0
85	20230927	175100	136060040	5200	5200	5200	5200	0
86	20230927	175000	136060040	5200	5200	5200	5200	0
87	20230927	174900	136060040	5200	5200	5200	5200	0
88	20230927	174800	136060040	5200	5200	5200	5200	0
89	20230927	174700	136060040	5200	5200	5200	5200	0
90	20230927	174600	136060040	5200	5200	5200	5200	0
91	20230927	174500	136060040	5200	5200	5200	5200	0
92	20230927	174400	136060040	5200	5200	5200	5200	570
93	20230927	174300	136060040	5200	5200	5200	5200	0
94	20230927	174200	136060040	5200	5200	5200	5200	0
95	20230927	174100	136060040	5200	5200	5200	5200	0
96	20230927	174000	136060040	5200	5200	5200	5200	0
97	20230927	173900	136060040	5200	5200	5200	5200	0
98	20230927	173800	136060040	5200	5200	5200	5200	0
99	20230927	173700	136060040	5200	5200	5200	5200	0
100	20230927	173600	136060040	5200	5200	5200	5200	0
101	20230927	173500	136060040	5200	5200	5200	5200	0
102	20230927	173400	136060040	5200	5200	5200	5200	0
103	20230927	173300	136060040	5200	5200	5200	5200	0
104	20230927	173200	136060040	5200	5200	5200	5200	0
105	20230927	173100	136060040	5200	5200	5200	5200	0
106	20230927	173000	136060040	5200	5200	5200	5200	0
107	20230927	172900	136060040	5200	5200	5200	5200	0
108	20230927	172800	136060040	5200	5200	5200	5200	0
109	20230927	172700	136060040	5200	5200	5200	5200	0
110	20230927	172600	136060040	5200	5200	5200	5200	0
111	20230927	172500	136060040	5200	5200	5200	5200	0
112	20230927	172400	136060040	5200	5200	5200	5200	0
113	20230927	172300	136060040	5200	5200	5200	5200	0
114	20230927	172200	136060040	5200	5200	5200	5200	0
115	20230927	172100	136060040	5200	5200	5200	5200	0
116	20230927	172000	136060040	5200	5200	5200	5200	0
117	20230927	171900	136060040	5200	5200	5200	5200	0
118	20230927	171800	136060040	5200	5200	5200	5200	0
119	20230927	171700	136060040	5200	5200	5200	5200	0
120	20230927	171600	136060040	5200	5200	5200	5200	0
121	20230927	171500	136060040	5200	5200	5200	5200	0
122	20230927	171400	136060040	5200	5200	5200	5200	570
123	20230927	171300	136060040	5200	5200	5200	5200	0
124	20230927	171200	136060040	5200	5200	5200	5200	0
125	20230927	171100	136060040	5200	5200	5200	5200	0
126	20230927	171000	136060040	5200	5200	5200	5200	0
127	20230927	170900	136060040	5200	5200	5200	5200	0
128	20230927	170800	136060040	5200	5200	5200	5200	0
129	20230927	170700	136060040	5200	5200	5200	5200	0
130	20230927	170600	136060040	5200	5200	5200	5200	0
131	20230927	170500	136060040	5200	5200	5200	5200	0
132	20230927	170400	136060040	5200	5200	5200	5200	0
133	20230927	170300	136060040	5200	5200	5200	5200	0
134	20230927	170200	136060040	5200	5200	5200	5200	0
135	20230927	170100	136060040	5200	5200	5200	5200	0
136	20230927	170000	136060040	5200	5200	5200	5200	0
137	20230927	165900	136060040	5200	5200	5200	5200	0
138	20230927	165800	136060040	5200	5200	5200	5200	0
139	20230927	165700	136060040	5200	5200	5200	5200	0
140	20230927	165600	136060040	5200	5200	5200	5200	0
141	20230927	165500	136060040	5200	5200	5200	5200	0
142	20230927	165400	136060040	5200	5200	5200	5200	0
143	20230927	165300	136060040	5200	5200	5200	5200	0
144	20230927	165200	136060040	5200	5200	5200	5200	0
145	20230927	165100	136060040	5200	5200	5200	5200	0
146	20230927	165000	136060040	5200	5200	5200	5200	0
147	20230927	164900	136060040	5200	5200	5200	5200	0
148	20230927	164800	136060040	5200	5200	5200	5200	0
149	20230927	164700	136060040	5200	5200	5200	5200	0
150	20230927	164600	136060040	5200	5200	5200	5200	0
151	20230927	164500	136060040	5200	5200	5200	5200	0
152	20230927	164400	136060040	5200	5200	5200	5200	570
153	20230927	164300	136060040	5200	5200	5200	5200	0
154	20230927	164200	136060040	5200	5200	5200	5200	0
155	20230927	164100	136060040	5200	5200	5200	5200	0
156	20230927	164000	136060040	5200	5200	5200	5200	0
157	20230927	163900	136060040	5200	5200	5200	5200	0
158	20230927	163800	136060040	5200	5200	5200	5200	0
159	20230927	163700	136060040	5200	5200	5200	5200	0
160	20230927	163600	136060040	5200	5200	5200	5200	0
161	20230927	163500	136060040	5200	5200	5200	5200	0
162	20230927	163400	136060040	5200	5200	5200	5200	0
163	20230927	163300	136060040	5200	5200	5200	5200	0
164	20230927	163200	136060040	5200	5200	5200	5200	0
165	20230927	163100	136060040	5200	5200	5200	5200	0
166	20230927	163000	136060040	5200	5200	5200	5200	0
167	20230927	162900	136060040	5200	5200	5200	5200	0
168	20230927	162800	136060040	5200	5200	5200	5200	0
169	20230927	162700	136060040	5200	5200	5200	5200	0
170	20230927	162600	136060040	5200	5200	5200	5200	0
171	20230927	162500	136060040	5200	5200	5200	5200	0
172	20230927	162400	136060040	5200	5200	5200	5200	0
173	20230927	162300	136060040	5200	5200	5200	5200	0
174	20230927	162200	136060040	5200	5200	5200	5200	0
175	20230927	162100	136060040	5200	5200	5200	5200	0
176	20230927	162000	136060040	5200	5200	5200	5200	0
177	20230927	161900	136060040	5200	5200	5200	5200	0
178	20230927	161800	136060040	5200	5200	5200	5200	0
179	20230927	161700	136060040	5200	5200	5200	5200	0
180	20230927	161600	136060040	5200	5200	5200	5200	0
181	20230927	161500	136060040	5200	5200	5200	5200	0
182	20230927	161400	136060040	5200	5200	5200	5200	570
183	20230927	161300	136060040	5200	5200	5200	5200	0
184	20230927	161200	136060040	5200	5200	5200	5200	0
185	20230927	161100	136060040	5200	5200	5200	5200	0
186	20230927	161000	136060040	5200	5200	5200	5200	0
187	20230927	160900	136060040	5200	5200	5200	5200	0
188	20230927	160800	136060040	5200	5200	5200	5200	0
189	20230927	160700	136060040	5200	5200	5200	5200	0
190	20230927	160600	136060040	5200	5200	5200	5200	0
191	20230927	160500	136060040	5200	5200	5200	5200	0
192	20230927	160400	136060040	5200	5200	5200	5200	0
193	20230927	160300	136060040	5200	5200	5200	5200	0
194	20230927	160200	136060040	5200	5200	5200	5200	0
195	20230927	160100	136060040	5200	5200	5200	5200	0
196	20230927	160000	136060040	5200	5200	5200	5200	0
197	20230927	155900	136060040	5200	5200	5200	5200	0
198	20230927	155800	136060040	5200	5200	5200	5200	0
199	20230927	155700	136060040	5200	5200	5200	5200	0
200	20230927	155600	136060040	5200	5200	5200	5200	0
201	20230927	155500	136060040	5200	5200	5200	5200	0
202	20230927	155400	136060040	5200	5200	5200	5200	0
203	20230927	155300	136060040	5200	5200	5200	5200	0
204	20230927	155200	136060040	5200	5200	5200	5200	0
205	20230927	155100	136060040	5200	5200	5200	5200	0
206	20230927	155000	136060040	5200	5200	5200	5200	0
207	20230927	154900	136060040	5200	5200	5200	5200	0
208	20230927	154800	136060040	5200	5200	5200	5200	0
209	20230927	154700	136060040	5200	5200	5200	5200	0
210	20230927	154600	136060040	5200	5200	5200	5200	0
211	20230927	154500	136060040	5200	5200	5200	5200	0
212	20230927	154400	136060040	5200	5200	5200	5200	570
213	20230927	154300	136060040	5200	5200	5200	5200	0
214	20230927	154200	136060040	5200	5200	5200	5200	0
215	20230927	154100	136060040	5200	5200	5200	5200	0
216	20230927	154000	136060040	5200	5200	5200	5200	0
217	20230927	153900	136060040	5200	5200	5200	5200	0
218	20230927	153800	136060040	5200	5200	5200	5200	0
219	20230927	153700	136060040	5200	5200	5200	5200	0
220	20230927	153600	136060040	5200	5200	5200	5200	0
221	20230927	153500	136060040	5200	5200	5200	5200	0
222	20230927	153400	136060040	5200	5200	5200	5200	0
223	20230927	153300	136060040	5200	5200	5200	5200	0
224	20230927	153200	136060040	5200	5200	5200	5200	0
225	20230927	153100	136060040	5200	5200	5200	5200	0
226	20230927	153000	136060040	5200	5200	5200	5200	570
227	20230927	152900	133096040	5190	5190	5190	5190	0
228	20230927	152800	133096040	5190	5190	5190	5190	0
229	20230927	152700	133096040	5190	5190	5190	5190	0
230	20230927	152600	133096040	5190	5190	5190	5190	0
231	20230927	152500	133096040	5190	5190	5190	5190	0
232	20230927	152400	133096040	5190	5190	5190	5190	0
233	20230927	152300	133096040	5190	5190	5190	5190	0
234	20230927	152200	133096040	5190	5190	5190	5190	0
235	20230927	152100	133096040	5190	5190	5190	5190	0
236	20230927	152000	133096040	5190	5190	5190	5190	0
237	20230927	151900	133096040	5190	5190	5200	5190	47
238	20230927	151800	132852060	5200	5200	5200	5200	2
239	20230927	151700	132841660	5200	5200	5200	5200	0
240	20230927	151600	132841660	5200	5200	5200	5200	0
241	20230927	151500	132841660	5200	5200	5200	5200	7
242	20230927	151400	132805260	5200	5210	5210	5200	907
243	20230927	151300	128083060	5200	5220	5220	5200	711
244	20230927	151200	124381350	5230	5230	5230	5220	424
245	20230927	151100	122166360	5230	5240	5240	5230	2
246	20230927	151000	122155890	5240	5240	5240	5240	20
247	20230927	150900	122051090	5240	5240	5240	5240	0
248	20230927	150800	122051090	5240	5240	5250	5240	75
249	20230927	150700	121658080	5250	5250	5250	5250	0
250	20230927	150600	121658080	5250	5250	5250	5250	20
251	20230927	150500	121553080	5250	5260	5260	5250	527
252	20230927	150400	118785440	5270	5270	5270	5270	22
253	20230927	150300	118669500	5270	5270	5270	5260	40
254	20230927	150200	118458710	5270	5270	5270	5270	0
255	20230927	150100	118458710	5270	5270	5270	5270	0
256	20230927	150000	118458710	5270	5270	5270	5270	15
257	20230927	145900	118379660	5270	5270	5270	5270	0
258	20230927	145800	118379660	5270	5270	5270	5270	0
259	20230927	145700	118379660	5270	5270	5270	5270	0
260	20230927	145600	118379660	5270	5270	5270	5270	0
261	20230927	145500	118379660	5270	5270	5270	5270	0
262	20230927	145400	118379660	5270	5270	5270	5270	2
263	20230927	145300	118369120	5270	5270	5270	5270	0
264	20230927	145200	118369120	5270	5270	5270	5270	27
265	20230927	145100	118226830	5270	5270	5270	5270	0
266	20230927	145000	118226830	5270	5270	5270	5270	0
267	20230927	144900	118226830	5270	5270	5270	5270	0
268	20230927	144800	118226830	5270	5270	5270	5270	100
269	20230927	144700	117699830	5270	5270	5270	5270	0
270	20230927	144600	117699830	5270	5270	5270	5270	5
271	20230927	144500	117673480	5270	5270	5270	5270	0
272	20230927	144400	117673480	5270	5270	5270	5270	0
273	20230927	144300	117673480	5270	5260	5270	5260	52
274	20230927	144200	117399740	5280	5280	5280	5280	0
275	20230927	144100	117399740	5280	5280	5280	5280	0
276	20230927	144000	117399740	5280	5280	5280	5280	0
277	20230927	143900	117399740	5280	5280	5280	5280	0
278	20230927	143800	117399740	5280	5280	5280	5280	1
279	20230927	143700	117394460	5280	5280	5280	5280	0
280	20230927	143600	117394460	5280	5280	5280	5280	0
281	20230927	143500	117394460	5280	5280	5280	5280	2
282	20230927	143400	117383900	5280	5280	5280	5280	0
283	20230927	143300	117383900	5280	5280	5280	5280	0
284	20230927	143200	117383900	5280	5280	5280	5280	0
285	20230927	143100	117383900	5280	5270	5280	5270	209
286	20230927	143000	116281390	5260	5260	5260	5260	0
287	20230927	142900	116281390	5260	5260	5260	5260	0
288	20230927	142800	116281390	5260	5260	5260	5260	0
289	20230927	142700	116281390	5260	5260	5260	5260	0
290	20230927	142600	116281390	5260	5260	5260	5260	0
291	20230927	142500	116281390	5260	5260	5260	5260	0
292	20230927	142400	116281390	5260	5260	5260	5260	382
293	20230927	142300	114272070	5260	5260	5260	5260	0
294	20230927	142200	114272070	5260	5260	5260	5260	0
295	20230927	142100	114272070	5260	5260	5260	5260	0
296	20230927	142000	114272070	5260	5260	5260	5260	500
297	20230927	141900	111642070	5240	5240	5240	5240	71
298	20230927	141800	111270030	5240	5240	5240	5240	401
299	20230927	141700	109168790	5240	5240	5240	5240	38
300	20230927	141600	108969670	5240	5240	5240	5240	0
301	20230927	141500	108969670	5240	5240	5240	5240	0
302	20230927	141400	108969670	5240	5240	5240	5240	0
303	20230927	141300	108969670	5240	5240	5240	5240	0
304	20230927	141200	108969670	5240	5240	5240	5240	0
305	20230927	141100	108969670	5240	5240	5240	5240	0
306	20230927	141000	108969670	5240	5240	5240	5240	0
307	20230927	140900	108969670	5240	5230	5240	5230	3
308	20230927	140800	108953960	5240	5240	5240	5240	0
309	20230927	140700	108953960	5240	5240	5240	5240	0
310	20230927	140600	108953960	5240	5240	5240	5240	0
311	20230927	140500	108953960	5240	5240	5240	5240	0
312	20230927	140400	108953960	5240	5240	5240	5240	9
313	20230927	140300	108906800	5240	5240	5240	5240	0
314	20230927	140200	108906800	5240	5240	5240	5240	0
315	20230927	140100	108906800	5240	5240	5240	5240	0
316	20230927	140000	108906800	5240	5240	5240	5240	0
317	20230927	135900	108906800	5240	5230	5240	5230	124
318	20230927	135800	108258040	5240	5240	5240	5240	5
319	20230927	135700	108231840	5230	5230	5230	5230	131
320	20230927	135600	107546710	5240	5240	5240	5240	39
321	20230927	135500	107342350	5250	5250	5250	5250	1
322	20230927	135400	107337100	5250	5250	5250	5250	0
323	20230927	135300	107337100	5250	5250	5250	5250	11
324	20230927	135200	107279350	5240	5240	5240	5240	85
325	20230927	135100	106833950	5250	5250	5250	5250	0
326	20230927	135000	106833950	5250	5250	5250	5250	0
327	20230927	134900	106833950	5250	5250	5250	5250	57
328	20230927	134800	106534700	5260	5250	5260	5250	162
329	20230927	134700	105683980	5270	5270	5270	5270	0
330	20230927	134600	105683980	5270	5280	5280	5270	78
331	20230927	134500	105272770	5290	5290	5290	5290	0
332	20230927	134400	105272770	5290	5290	5290	5290	0
333	20230927	134300	105272770	5290	5290	5290	5290	0
334	20230927	134200	105272770	5290	5290	5290	5290	2
335	20230927	134100	105262190	5290	5290	5290	5290	0
336	20230927	134000	105262190	5290	5290	5290	5290	18
337	20230927	133900	105166970	5290	5290	5290	5290	0
338	20230927	133800	105166970	5290	5290	5290	5290	0
339	20230927	133700	105166970	5290	5280	5290	5280	23
340	20230927	133600	105045440	5280	5280	5280	5280	0
341	20230927	133500	105045440	5280	5280	5280	5280	0
342	20230927	133400	105045440	5280	5280	5280	5280	11
343	20230927	133300	104987360	5280	5280	5280	5280	0
344	20230927	133200	104987360	5280	5280	5280	5280	0
345	20230927	133100	104987360	5280	5280	5280	5280	5
346	20230927	133000	104960960	5290	5290	5290	5290	0
347	20230927	132900	104960960	5290	5290	5290	5290	0
348	20230927	132800	104960960	5290	5290	5290	5290	0
349	20230927	132700	104960960	5290	5290	5290	5290	0
350	20230927	132600	104960960	5290	5290	5290	5290	0
351	20230927	132500	104960960	5290	5290	5290	5290	0
352	20230927	132400	104960960	5290	5290	5290	5290	0
353	20230927	132300	104960960	5290	5290	5290	5290	0
354	20230927	132200	104960960	5290	5290	5290	5290	0
355	20230927	132100	104960960	5290	5290	5290	5290	1
356	20230927	132000	104955670	5290	5270	5290	5270	226
357	20230927	131900	103760540	5270	5260	5270	5260	237
358	20230927	131800	102513290	5260	5260	5260	5260	0
359	20230927	131700	102513290	5260	5260	5260	5260	0
360	20230927	131600	102513290	5260	5240	5260	5240	12
361	20230927	131500	102450190	5260	5260	5260	5260	0
362	20230927	131400	102450190	5260	5260	5260	5260	0
363	20230927	131300	102450190	5260	5260	5260	5260	0
364	20230927	131200	102450190	5260	5260	5260	5260	0
365	20230927	131100	102450190	5260	5260	5260	5260	0
366	20230927	131000	102450190	5260	5260	5260	5260	4
367	20230927	130900	102429150	5260	5260	5260	5260	0
368	20230927	130800	102429150	5260	5260	5260	5260	0
369	20230927	130700	102429150	5260	5260	5260	5260	0
370	20230927	130600	102429150	5260	5260	5260	5260	0
371	20230927	130500	102429150	5260	5260	5260	5260	0
372	20230927	130400	102429150	5260	5260	5260	5260	0
373	20230927	130300	102429150	5260	5260	5260	5260	0
374	20230927	130200	102429150	5260	5260	5260	5260	0
375	20230927	130100	102429150	5260	5260	5260	5260	0
376	20230927	130000	102429150	5260	5260	5260	5260	0
377	20230927	125900	102429150	5260	5260	5260	5260	0
378	20230927	125800	102429150	5260	5260	5260	5260	0
379	20230927	125700	102429150	5260	5260	5260	5260	0
380	20230927	125600	102429150	5260	5260	5260	5260	0
381	20230927	125500	102429150	5260	5260	5260	5260	0
382	20230927	125400	102429150	5260	5260	5260	5260	1
383	20230927	125300	102423890	5270	5270	5270	5270	0
384	20230927	125200	102423890	5270	5270	5270	5270	0
385	20230927	125100	102423890	5270	5270	5270	5270	0
386	20230927	125000	102423890	5270	5270	5270	5270	5
387	20230927	124900	102397540	5240	5240	5240	5240	0
388	20230927	124800	102397540	5240	5270	5270	5240	673
389	20230927	124700	98859020	5270	5270	5270	5270	0
390	20230927	124600	98859020	5270	5270	5270	5270	0
391	20230927	124500	98859020	5270	5270	5270	5270	0
392	20230927	124400	98859020	5270	5270	5270	5270	0
393	20230927	124300	98859020	5270	5270	5270	5270	0
394	20230927	124200	98859020	5270	5270	5270	5270	0
395	20230927	124100	98859020	5270	5270	5270	5270	301
396	20230927	124000	97272750	5270	5270	5270	5270	0
397	20230927	123900	97272750	5270	5270	5270	5270	0
398	20230927	123800	97272750	5270	5270	5270	5270	0
399	20230927	123700	97272750	5270	5270	5270	5270	0
400	20230927	123600	97272750	5270	5270	5270	5270	0
401	20230927	123500	97272750	5270	5270	5270	5270	0
402	20230927	123400	97272750	5270	5270	5270	5270	0
403	20230927	123300	97272750	5270	5270	5270	5270	0
404	20230927	123200	97272750	5270	5270	5270	5270	0
405	20230927	123100	97272750	5270	5270	5270	5270	0
406	20230927	123000	97272750	5270	5270	5270	5270	0
407	20230927	122900	97272750	5270	5270	5270	5270	0
408	20230927	122800	97272750	5270	5270	5270	5270	0
409	20230927	122700	97272750	5270	5270	5270	5270	0
410	20230927	122600	97272750	5270	5270	5270	5270	0
411	20230927	122500	97272750	5270	5270	5270	5270	0
412	20230927	122400	97272750	5270	5270	5270	5270	0
413	20230927	122300	97272750	5270	5270	5270	5270	0
414	20230927	122200	97272750	5270	5270	5270	5270	0
415	20230927	122100	97272750	5270	5260	5270	5260	10
416	20230927	122000	97220140	5240	5240	5240	5240	0
417	20230927	121900	97220140	5240	5240	5240	5240	1
418	20230927	121800	97214900	5270	5270	5270	5270	0
419	20230927	121700	97214900	5270	5260	5270	5260	474
420	20230927	121600	94716970	5270	5270	5270	5270	0
421	20230927	121500	94716970	5270	5270	5270	5270	0
422	20230927	121400	94716970	5270	5270	5270	5270	0
423	20230927	121300	94716970	5270	5270	5270	5270	0
424	20230927	121200	94716970	5270	5270	5270	5270	0
425	20230927	121100	94716970	5270	5270	5270	5270	0
426	20230927	121000	94716970	5270	5260	5270	5260	2
427	20230927	120900	94706440	5230	5230	5230	5230	1
428	20230927	120800	94701210	5270	5250	5270	5250	32
429	20230927	120700	94532590	5230	5230	5230	5230	1
430	20230927	120600	94527360	5260	5260	5260	5260	0
431	20230927	120500	94527360	5260	5260	5260	5260	0
432	20230927	120400	94527360	5260	5260	5260	5260	10
433	20230927	120300	94474760	5260	5260	5260	5260	0
434	20230927	120200	94474760	5260	5240	5260	5230	48
435	20230927	120100	94223660	5270	5270	5270	5270	17
436	20230927	120000	94134070	5280	5280	5280	5280	0
437	20230927	115900	94134070	5280	5280	5280	5280	0
438	20230927	115800	94134070	5280	5280	5280	5280	0
439	20230927	115700	94134070	5280	5280	5280	5280	0
440	20230927	115600	94134070	5280	5280	5280	5280	0
441	20230927	115500	94134070	5280	5280	5280	5280	5
442	20230927	115400	94107670	5270	5270	5270	5270	47
443	20230927	115300	93859980	5270	5270	5270	5270	0
444	20230927	115200	93859980	5270	5270	5270	5270	0
445	20230927	115100	93859980	5270	5270	5270	5270	0
446	20230927	115000	93859980	5270	5270	5270	5270	0
447	20230927	114900	93859980	5270	5260	5270	5260	10
448	20230927	114800	93807290	5280	5280	5280	5280	0
449	20230927	114700	93807290	5280	5280	5280	5280	0
450	20230927	114600	93807290	5280	5280	5280	5280	0
451	20230927	114500	93807290	5280	5280	5280	5280	0
452	20230927	114400	93807290	5280	5280	5280	5280	0
453	20230927	114300	93807290	5280	5270	5280	5260	42
454	20230927	114200	93586050	5280	5280	5280	5280	0
455	20230927	114100	93586050	5280	5280	5280	5280	0
456	20230927	114000	93586050	5280	5280	5280	5280	0
457	20230927	113900	93586050	5280	5280	5280	5280	0
458	20230927	113800	93586050	5280	5280	5280	5280	0
459	20230927	113700	93586050	5280	5280	5280	5280	0
460	20230927	113600	93586050	5280	5280	5280	5280	0
461	20230927	113500	93586050	5280	5280	5280	5280	253
462	20230927	113400	92250210	5280	5260	5280	5260	141
463	20230927	113300	91508390	5260	5260	5260	5260	0
464	20230927	113200	91508390	5260	5260	5260	5260	0
465	20230927	113100	91508390	5260	5260	5260	5260	0
466	20230927	113000	91508390	5260	5260	5260	5260	0
467	20230927	112900	91508390	5260	5260	5260	5260	0
468	20230927	112800	91508390	5260	5260	5260	5260	3
469	20230927	112700	91492610	5250	5250	5250	5250	18
470	20230927	112600	91398110	5260	5260	5260	5260	0
471	20230927	112500	91398110	5260	5260	5260	5260	0
472	20230927	112400	91398110	5260	5260	5260	5260	0
473	20230927	112300	91398110	5260	5260	5260	5260	0
474	20230927	112200	91398110	5260	5230	5260	5230	2
475	20230927	112100	91387620	5280	5280	5280	5280	0
476	20230927	112000	91387620	5280	5280	5280	5280	0
477	20230927	111900	91387620	5280	5280	5280	5280	0
478	20230927	111800	91387620	5280	5280	5280	5280	0
479	20230927	111700	91387620	5280	5240	5280	5240	1691
480	20230927	111600	82525220	5240	5240	5240	5240	0
481	20230927	111500	82525220	5240	5230	5240	5230	36
482	20230927	111400	82336930	5230	5230	5230	5230	0
483	20230927	111300	82336930	5230	5230	5230	5230	0
484	20230927	111200	82336930	5230	5230	5230	5230	5
485	20230927	111100	82310780	5230	5230	5230	5230	0
486	20230927	111000	82310780	5230	5230	5230	5230	0
487	20230927	110900	82310780	5230	5230	5230	5230	0
488	20230927	110800	82310780	5230	5230	5230	5230	0
489	20230927	110700	82310780	5230	5230	5230	5230	0
490	20230927	110600	82310780	5230	5230	5230	5230	0
491	20230927	110500	82310780	5230	5230	5230	5230	0
492	20230927	110400	82310780	5230	5230	5230	5230	542
493	20230927	110300	79476120	5230	5230	5230	5230	261
494	20230927	110200	78111090	5230	5230	5230	5230	10
495	20230927	110100	78058790	5230	5230	5230	5230	0
496	20230927	110000	78058790	5230	5230	5230	5230	100
497	20230927	105900	77535790	5230	5230	5230	5230	0
498	20230927	105800	77535790	5230	5230	5230	5230	35
499	20230927	105700	77352740	5230	5230	5230	5230	1
500	20230927	105600	77347510	5230	5230	5230	5230	0
501	20230927	105500	77347510	5230	5230	5230	5230	0
502	20230927	105400	77347510	5230	5230	5230	5230	0
503	20230927	105300	77347510	5230	5230	5230	5230	0
504	20230927	105200	77347510	5230	5220	5230	5220	23
505	20230927	105100	77227380	5230	5230	5230	5230	0
506	20230927	105000	77227380	5230	5230	5230	5230	55
507	20230927	104900	76939730	5230	5230	5230	5230	0
508	20230927	104800	76939730	5230	5230	5230	5230	0
509	20230927	104700	76939730	5230	5230	5230	5230	11
510	20230927	104600	76882200	5220	5220	5220	5220	167
511	20230927	104500	76010460	5220	5220	5220	5220	0
512	20230927	104400	76010460	5220	5220	5220	5220	2
513	20230927	104300	76000020	5200	5200	5200	5200	10
514	20230927	104200	75948020	5220	5220	5220	5220	2
515	20230927	104100	75937580	5200	5200	5200	5200	50
516	20230927	104000	75677580	5220	5220	5220	5220	0
517	20230927	103900	75677580	5220	5220	5220	5220	9
518	20230927	103800	75630600	5220	5220	5220	5220	0
519	20230927	103700	75630600	5220	5220	5220	5220	292
520	20230927	103600	74106360	5230	5230	5230	5230	0
521	20230927	103500	74106360	5230	5230	5230	5230	11
522	20230927	103400	74048830	5220	5220	5220	5220	123
523	20230927	103300	73406770	5220	5210	5220	5210	60
524	20230927	103200	73094160	5210	5210	5210	5210	143
525	20230927	103100	72349130	5210	5210	5210	5210	0
526	20230927	103000	72349130	5210	5210	5210	5210	0
527	20230927	102900	72349130	5210	5210	5210	5210	5
528	20230927	102800	72323080	5200	5200	5200	5200	0
529	20230927	102700	72323080	5200	5200	5200	5200	5
530	20230927	102600	72297080	5210	5210	5210	5210	0
531	20230927	102500	72297080	5210	5210	5210	5210	0
532	20230927	102400	72297080	5210	5210	5210	5210	2
533	20230927	102300	72286660	5200	5200	5200	5200	0
534	20230927	102200	72286660	5200	5200	5200	5200	1
535	20230927	102100	72281460	5210	5210	5210	5210	0
536	20230927	102000	72281460	5210	5200	5210	5200	6
537	20230927	101900	72250210	5230	5230	5230	5230	0
538	20230927	101800	72250210	5230	5230	5230	5230	0
539	20230927	101700	72250210	5230	5230	5230	5230	0
540	20230927	101600	72250210	5230	5230	5230	5230	0
541	20230927	101500	72250210	5230	5220	5230	5220	29
542	20230927	101400	72098630	5210	5210	5210	5210	270
543	20230927	101300	70691930	5210	5210	5210	5210	0
544	20230927	101200	70691930	5210	5210	5210	5210	0
545	20230927	101100	70691930	5210	5210	5210	5210	0
546	20230927	101000	70691930	5210	5210	5210	5210	0
547	20230927	100900	70691930	5210	5210	5210	5210	0
548	20230927	100800	70691930	5210	5210	5210	5210	32
549	20230927	100700	70525210	5210	5210	5210	5210	0
550	20230927	100600	70525210	5210	5210	5210	5210	2
551	20230927	100500	70514790	5190	5190	5190	5190	159
552	20230927	100400	69689580	5190	5190	5190	5190	0
553	20230927	100300	69689580	5190	5190	5190	5190	0
554	20230927	100200	69689580	5190	5190	5190	5190	11
555	20230927	100100	69632490	5190	5190	5190	5190	0
556	20230927	100000	69632490	5190	5190	5190	5190	2
557	20230927	095900	69622110	5170	5170	5170	5170	101
558	20230927	095800	69099940	5190	5190	5190	5190	0
559	20230927	095700	69099940	5190	5220	5220	5170	811
560	20230927	095600	64899090	5180	5200	5200	5180	2400
561	20230927	095500	52460610	5240	5210	5240	5210	47
562	20230927	095400	52214840	5240	5230	5240	5200	805
563	20230927	095300	48027920	5250	5250	5250	5250	1
564	20230927	095200	48022670	5250	5250	5250	5250	70
565	20230927	095100	47655170	5250	5250	5250	5250	25
566	20230927	095000	47523920	5250	5250	5250	5250	0
567	20230927	094900	47523920	5250	5250	5250	5250	0
568	20230927	094800	47523920	5250	5250	5250	5250	0
569	20230927	094700	47523920	5250	5250	5250	5250	0
570	20230927	094600	47523920	5250	5250	5250	5250	10
571	20230927	094500	47471420	5260	5260	5260	5260	0
572	20230927	094400	47471420	5260	5260	5260	5260	147
573	20230927	094300	46698200	5260	5250	5260	5250	11
574	20230927	094200	46640430	5220	5230	5260	5220	526
575	20230927	094100	43894420	5230	5230	5230	5230	165
576	20230927	094000	43031470	5280	5280	5280	5280	0
577	20230927	093900	43031470	5280	5260	5280	5260	32
578	20230927	093800	42862840	5260	5260	5260	5260	0
579	20230927	093700	42862840	5260	5260	5260	5260	0
580	20230927	093600	42862840	5260	5250	5260	5250	10
581	20230927	093500	42810330	5250	5240	5250	5240	3
582	20230927	093400	42794600	5240	5240	5240	5240	0
583	20230927	093300	42794600	5240	5240	5240	5240	1
584	20230927	093200	42789360	5230	5220	5230	5220	94
585	20230927	093100	42297830	5230	5230	5230	5230	0
586	20230927	093000	42297830	5230	5230	5230	5230	0
587	20230927	092900	42297830	5230	5200	5230	5200	6
588	20230927	092800	42266480	5230	5230	5230	5230	1
589	20230927	092700	42261250	5200	5200	5200	5200	0
590	20230927	092600	42261250	5200	5200	5200	5200	0
591	20230927	092500	42261250	5200	5230	5230	5200	700
592	20230927	092400	38610020	5240	5240	5240	5240	1064
593	20230927	092300	33034660	5250	5280	5280	5250	209
594	20230927	092200	31937150	5280	5280	5280	5280	52
595	20230927	092100	31662590	5280	5280	5290	5280	101
596	20230927	092000	31129300	5290	5280	5290	5280	111
597	20230927	091900	30542480	5290	5250	5290	5250	14
598	20230927	091800	30468460	5290	5290	5290	5290	5
599	20230927	091700	30442010	5280	5280	5280	5280	10
600	20230927	091600	30389210	5300	5280	5300	5280	7
601	20230927	091500	30352190	5250	5250	5250	5250	83
602	20230927	091400	29916440	5300	5300	5300	5300	0
603	20230927	091300	29916440	5300	5260	5300	5260	116
604	20230927	091200	29305040	5240	5240	5240	5240	6
605	20230927	091100	29273600	5270	5260	5270	5240	105
606	20230927	091000	28720840	5270	5280	5280	5270	332
607	20230927	090900	26968270	5310	5270	5310	5270	110
608	20230927	090800	26387380	5280	5300	5320	5280	415
609	20230927	090700	24192930	5290	5320	5330	5290	213
610	20230927	090600	23063770	5300	5330	5330	5300	174
611	20230927	090500	22138130	5320	5290	5330	5280	1340
612	20230927	090400	15017690	5270	5290	5290	5270	27
613	20230927	090300	14875000	5260	5260	5260	5260	616
614	20230927	090200	11634840	5260	5320	5320	5220	184
615	20230927	090100	10668660	5330	5220	5330	5220	709
616	20230927	090000	6929920	5250	5200	5250	5160	1327