KissMeData/050960/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	192200	138894840	9210	9210	9210	9210	454
3	20230926	192100	138894840	9210	9210	9210	9210	0
4	20230926	192000	138894840	9210	9210	9210	9210	0
5	20230926	191900	138894840	9210	9210	9210	9210	0
6	20230926	191800	138894840	9210	9210	9210	9210	0
7	20230926	191700	138894840	9210	9210	9210	9210	0
8	20230926	191600	138894840	9210	9210	9210	9210	0
9	20230926	191500	138894840	9210	9210	9210	9210	0
10	20230926	191400	138894840	9210	9210	9210	9210	0
11	20230926	191300	138894840	9210	9210	9210	9210	0
12	20230926	191200	138894840	9210	9210	9210	9210	0
13	20230926	191100	138894840	9210	9210	9210	9210	0
14	20230926	191000	138894840	9210	9210	9210	9210	0
15	20230926	190900	138894840	9210	9210	9210	9210	0
16	20230926	190800	138894840	9210	9210	9210	9210	0
17	20230926	190700	138894840	9210	9210	9210	9210	0
18	20230926	190600	138894840	9210	9210	9210	9210	0
19	20230926	190500	138894840	9210	9210	9210	9210	0
20	20230926	190400	138894840	9210	9210	9210	9210	0
21	20230926	190300	138894840	9210	9210	9210	9210	0
22	20230926	190200	138894840	9210	9210	9210	9210	0
23	20230926	190100	138894840	9210	9210	9210	9210	0
24	20230926	190000	138894840	9210	9210	9210	9210	0
25	20230926	185900	138894840	9210	9210	9210	9210	0
26	20230926	185800	138894840	9210	9210	9210	9210	0
27	20230926	185700	138894840	9210	9210	9210	9210	0
28	20230926	185600	138894840	9210	9210	9210	9210	0
29	20230926	185500	138894840	9210	9210	9210	9210	0
30	20230926	185400	138894840	9210	9210	9210	9210	0
31	20230926	185300	138894840	9210	9210	9210	9210	0
32	20230926	185200	138894840	9210	9210	9210	9210	454
33	20230926	185100	138894840	9210	9210	9210	9210	0
34	20230926	185000	138894840	9210	9210	9210	9210	0
35	20230926	184900	138894840	9210	9210	9210	9210	0
36	20230926	184800	138894840	9210	9210	9210	9210	0
37	20230926	184700	138894840	9210	9210	9210	9210	0
38	20230926	184600	138894840	9210	9210	9210	9210	0
39	20230926	184500	138894840	9210	9210	9210	9210	0
40	20230926	184400	138894840	9210	9210	9210	9210	0
41	20230926	184300	138894840	9210	9210	9210	9210	0
42	20230926	184200	138894840	9210	9210	9210	9210	0
43	20230926	184100	138894840	9210	9210	9210	9210	0
44	20230926	184000	138894840	9210	9210	9210	9210	0
45	20230926	183900	138894840	9210	9210	9210	9210	0
46	20230926	183800	138894840	9210	9210	9210	9210	0
47	20230926	183700	138894840	9210	9210	9210	9210	0
48	20230926	183600	138894840	9210	9210	9210	9210	0
49	20230926	183500	138894840	9210	9210	9210	9210	0
50	20230926	183400	138894840	9210	9210	9210	9210	0
51	20230926	183300	138894840	9210	9210	9210	9210	0
52	20230926	183200	138894840	9210	9210	9210	9210	0
53	20230926	183100	138894840	9210	9210	9210	9210	0
54	20230926	183000	138894840	9210	9210	9210	9210	0
55	20230926	182900	138894840	9210	9210	9210	9210	0
56	20230926	182800	138894840	9210	9210	9210	9210	0
57	20230926	182700	138894840	9210	9210	9210	9210	0
58	20230926	182600	138894840	9210	9210	9210	9210	0
59	20230926	182500	138894840	9210	9210	9210	9210	0
60	20230926	182400	138894840	9210	9210	9210	9210	0
61	20230926	182300	138894840	9210	9210	9210	9210	0
62	20230926	182200	138894840	9210	9210	9210	9210	454
63	20230926	182100	138894840	9210	9210	9210	9210	0
64	20230926	182000	138894840	9210	9210	9210	9210	0
65	20230926	181900	138894840	9210	9210	9210	9210	0
66	20230926	181800	138894840	9210	9210	9210	9210	0
67	20230926	181700	138894840	9210	9210	9210	9210	0
68	20230926	181600	138894840	9210	9210	9210	9210	0
69	20230926	181500	138894840	9210	9210	9210	9210	0
70	20230926	181400	138894840	9210	9210	9210	9210	0
71	20230926	181300	138894840	9210	9210	9210	9210	0
72	20230926	181200	138894840	9210	9210	9210	9210	0
73	20230926	181100	138894840	9210	9210	9210	9210	0
74	20230926	181000	138894840	9210	9210	9210	9210	0
75	20230926	180900	138894840	9210	9210	9210	9210	0
76	20230926	180800	138894840	9210	9210	9210	9210	0
77	20230926	180700	138894840	9210	9210	9210	9210	0
78	20230926	180600	138894840	9210	9210	9210	9210	0
79	20230926	180500	138894840	9210	9210	9210	9210	0
80	20230926	180400	138894840	9210	9210	9210	9210	0
81	20230926	180300	138894840	9210	9210	9210	9210	0
82	20230926	180200	138894840	9210	9210	9210	9210	0
83	20230926	180100	138894840	9210	9210	9210	9210	0
84	20230926	180000	138894840	9210	9210	9210	9210	0
85	20230926	175900	138894840	9210	9210	9210	9210	0
86	20230926	175800	138894840	9210	9210	9210	9210	0
87	20230926	175700	138894840	9210	9210	9210	9210	0
88	20230926	175600	138894840	9210	9210	9210	9210	0
89	20230926	175500	138894840	9210	9210	9210	9210	0
90	20230926	175400	138894840	9210	9210	9210	9210	0
91	20230926	175300	138894840	9210	9210	9210	9210	0
92	20230926	175200	138894840	9210	9210	9210	9210	454
93	20230926	175100	138894840	9210	9210	9210	9210	0
94	20230926	175000	138894840	9210	9210	9210	9210	0
95	20230926	174900	138894840	9210	9210	9210	9210	0
96	20230926	174800	138894840	9210	9210	9210	9210	0
97	20230926	174700	138894840	9210	9210	9210	9210	0
98	20230926	174600	138894840	9210	9210	9210	9210	0
99	20230926	174500	138894840	9210	9210	9210	9210	0
100	20230926	174400	138894840	9210	9210	9210	9210	0
101	20230926	174300	138894840	9210	9210	9210	9210	0
102	20230926	174200	138894840	9210	9210	9210	9210	0
103	20230926	174100	138894840	9210	9210	9210	9210	0
104	20230926	174000	138894840	9210	9210	9210	9210	0
105	20230926	173900	138894840	9210	9210	9210	9210	0
106	20230926	173800	138894840	9210	9210	9210	9210	0
107	20230926	173700	138894840	9210	9210	9210	9210	0
108	20230926	173600	138894840	9210	9210	9210	9210	0
109	20230926	173500	138894840	9210	9210	9210	9210	0
110	20230926	173400	138894840	9210	9210	9210	9210	0
111	20230926	173300	138894840	9210	9210	9210	9210	0
112	20230926	173200	138894840	9210	9210	9210	9210	0
113	20230926	173100	138894840	9210	9210	9210	9210	0
114	20230926	173000	138894840	9210	9210	9210	9210	0
115	20230926	172900	138894840	9210	9210	9210	9210	0
116	20230926	172800	138894840	9210	9210	9210	9210	0
117	20230926	172700	138894840	9210	9210	9210	9210	0
118	20230926	172600	138894840	9210	9210	9210	9210	0
119	20230926	172500	138894840	9210	9210	9210	9210	0
120	20230926	172400	138894840	9210	9210	9210	9210	0
121	20230926	172300	138894840	9210	9210	9210	9210	0
122	20230926	172200	138894840	9210	9210	9210	9210	454
123	20230926	172100	138894840	9210	9210	9210	9210	0
124	20230926	172000	138894840	9210	9210	9210	9210	0
125	20230926	171900	138894840	9210	9210	9210	9210	0
126	20230926	171800	138894840	9210	9210	9210	9210	0
127	20230926	171700	138894840	9210	9210	9210	9210	0
128	20230926	171600	138894840	9210	9210	9210	9210	0
129	20230926	171500	138894840	9210	9210	9210	9210	0
130	20230926	171400	138894840	9210	9210	9210	9210	0
131	20230926	171300	138894840	9210	9210	9210	9210	0
132	20230926	171200	138894840	9210	9210	9210	9210	0
133	20230926	171100	138894840	9210	9210	9210	9210	0
134	20230926	171000	138894840	9210	9210	9210	9210	0
135	20230926	170900	138894840	9210	9210	9210	9210	0
136	20230926	170800	138894840	9210	9210	9210	9210	0
137	20230926	170700	138894840	9210	9210	9210	9210	0
138	20230926	170600	138894840	9210	9210	9210	9210	0
139	20230926	170500	138894840	9210	9210	9210	9210	0
140	20230926	170400	138894840	9210	9210	9210	9210	0
141	20230926	170300	138894840	9210	9210	9210	9210	0
142	20230926	170200	138894840	9210	9210	9210	9210	0
143	20230926	170100	138894840	9210	9210	9210	9210	0
144	20230926	170000	138894840	9210	9210	9210	9210	0
145	20230926	165900	138894840	9210	9210	9210	9210	0
146	20230926	165800	138894840	9210	9210	9210	9210	0
147	20230926	165700	138894840	9210	9210	9210	9210	0
148	20230926	165600	138894840	9210	9210	9210	9210	0
149	20230926	165500	138894840	9210	9210	9210	9210	0
150	20230926	165400	138894840	9210	9210	9210	9210	0
151	20230926	165300	138894840	9210	9210	9210	9210	0
152	20230926	165200	138894840	9210	9210	9210	9210	454
153	20230926	165100	138894840	9210	9210	9210	9210	0
154	20230926	165000	138894840	9210	9210	9210	9210	0
155	20230926	164900	138894840	9210	9210	9210	9210	0
156	20230926	164800	138894840	9210	9210	9210	9210	0
157	20230926	164700	138894840	9210	9210	9210	9210	0
158	20230926	164600	138894840	9210	9210	9210	9210	0
159	20230926	164500	138894840	9210	9210	9210	9210	0
160	20230926	164400	138894840	9210	9210	9210	9210	0
161	20230926	164300	138894840	9210	9210	9210	9210	0
162	20230926	164200	138894840	9210	9210	9210	9210	0
163	20230926	164100	138894840	9210	9210	9210	9210	0
164	20230926	164000	138894840	9210	9210	9210	9210	0
165	20230926	163900	138894840	9210	9210	9210	9210	0
166	20230926	163800	138894840	9210	9210	9210	9210	0
167	20230926	163700	138894840	9210	9210	9210	9210	0
168	20230926	163600	138894840	9210	9210	9210	9210	0
169	20230926	163500	138894840	9210	9210	9210	9210	0
170	20230926	163400	138894840	9210	9210	9210	9210	0
171	20230926	163300	138894840	9210	9210	9210	9210	0
172	20230926	163200	138894840	9210	9210	9210	9210	0
173	20230926	163100	138894840	9210	9210	9210	9210	0
174	20230926	163000	138894840	9210	9210	9210	9210	0
175	20230926	162900	138894840	9210	9210	9210	9210	0
176	20230926	162800	138894840	9210	9210	9210	9210	0
177	20230926	162700	138894840	9210	9210	9210	9210	0
178	20230926	162600	138894840	9210	9210	9210	9210	0
179	20230926	162500	138894840	9210	9210	9210	9210	0
180	20230926	162400	138894840	9210	9210	9210	9210	0
181	20230926	162300	138894840	9210	9210	9210	9210	0
182	20230926	162200	138894840	9210	9210	9210	9210	454
183	20230926	162100	138894840	9210	9210	9210	9210	0
184	20230926	162000	138894840	9210	9210	9210	9210	0
185	20230926	161900	138894840	9210	9210	9210	9210	0
186	20230926	161800	138894840	9210	9210	9210	9210	0
187	20230926	161700	138894840	9210	9210	9210	9210	0
188	20230926	161600	138894840	9210	9210	9210	9210	0
189	20230926	161500	138894840	9210	9210	9210	9210	0
190	20230926	161400	138894840	9210	9210	9210	9210	0
191	20230926	161300	138894840	9210	9210	9210	9210	0
192	20230926	161200	138894840	9210	9210	9210	9210	0
193	20230926	161100	138894840	9210	9210	9210	9210	0
194	20230926	161000	138894840	9210	9210	9210	9210	0
195	20230926	160900	138894840	9210	9210	9210	9210	0
196	20230926	160800	138894840	9210	9210	9210	9210	0
197	20230926	160700	138894840	9210	9210	9210	9210	0
198	20230926	160600	138894840	9210	9210	9210	9210	0
199	20230926	160500	138894840	9210	9210	9210	9210	0
200	20230926	160400	138894840	9210	9210	9210	9210	0
201	20230926	160300	138894840	9210	9210	9210	9210	0
202	20230926	160200	138894840	9210	9210	9210	9210	0
203	20230926	160100	138894840	9210	9210	9210	9210	0
204	20230926	160000	138894840	9210	9210	9210	9210	0
205	20230926	155900	138894840	9210	9210	9210	9210	0
206	20230926	155800	138894840	9210	9210	9210	9210	0
207	20230926	155700	138894840	9210	9210	9210	9210	0
208	20230926	155600	138894840	9210	9210	9210	9210	0
209	20230926	155500	138894840	9210	9210	9210	9210	0
210	20230926	155400	138894840	9210	9210	9210	9210	0
211	20230926	155300	138894840	9210	9210	9210	9210	0
212	20230926	155200	138894840	9210	9210	9210	9210	454
213	20230926	155100	138894840	9210	9210	9210	9210	0
214	20230926	155000	138894840	9210	9210	9210	9210	0
215	20230926	154900	138894840	9210	9210	9210	9210	0
216	20230926	154800	138894840	9210	9210	9210	9210	0
217	20230926	154700	138894840	9210	9210	9210	9210	0
218	20230926	154600	138894840	9210	9210	9210	9210	0
219	20230926	154500	138894840	9210	9210	9210	9210	0
220	20230926	154400	138894840	9210	9210	9210	9210	0
221	20230926	154300	138894840	9210	9210	9210	9210	0
222	20230926	154200	138894840	9210	9210	9210	9210	0
223	20230926	154100	138894840	9210	9210	9210	9210	0
224	20230926	154000	138894840	9210	9210	9210	9210	0
225	20230926	153900	138894840	9210	9210	9210	9210	0
226	20230926	153800	138894840	9210	9210	9210	9210	0
227	20230926	153700	138894840	9210	9210	9210	9210	0
228	20230926	153600	138894840	9210	9210	9210	9210	0
229	20230926	153500	138894840	9210	9210	9210	9210	0
230	20230926	153400	138894840	9210	9210	9210	9210	0
231	20230926	153300	138894840	9210	9210	9210	9210	0
232	20230926	153200	138894840	9210	9210	9210	9210	0
233	20230926	153100	138894840	9210	9210	9210	9210	0
234	20230926	153000	138894840	9210	9210	9210	9210	454
235	20230926	152900	134713500	9270	9270	9270	9270	0
236	20230926	152800	134713500	9270	9270	9270	9270	0
237	20230926	152700	134713500	9270	9270	9270	9270	0
238	20230926	152600	134713500	9270	9270	9270	9270	0
239	20230926	152500	134713500	9270	9270	9270	9270	0
240	20230926	152400	134713500	9270	9270	9270	9270	0
241	20230926	152300	134713500	9270	9270	9270	9270	0
242	20230926	152200	134713500	9270	9270	9270	9270	0
243	20230926	152100	134713500	9270	9270	9270	9270	0
244	20230926	152000	134713500	9270	9270	9270	9270	0
245	20230926	151900	134713500	9270	9270	9270	9270	1
246	20230926	151800	134704230	9220	9220	9220	9220	0
247	20230926	151700	134704230	9220	9220	9220	9220	0
248	20230926	151600	134704230	9220	9220	9220	9220	0
249	20230926	151500	134704230	9220	9220	9220	9220	21
250	20230926	151400	134510610	9220	9220	9220	9220	100
251	20230926	151300	133588610	9220	9220	9220	9220	0
252	20230926	151200	133588610	9220	9220	9220	9220	0
253	20230926	151100	133588610	9220	9220	9220	9220	1
254	20230926	151000	133579390	9220	9220	9220	9220	0
255	20230926	150900	133579390	9220	9220	9220	9220	0
256	20230926	150800	133579390	9220	9230	9230	9220	50
257	20230926	150700	133118360	9220	9220	9220	9220	63
258	20230926	150600	132537500	9250	9250	9250	9250	37
259	20230926	150500	132195250	9270	9270	9270	9270	0
260	20230926	150400	132195250	9270	9270	9270	9270	11
261	20230926	150300	132093280	9290	9290	9290	9290	0
262	20230926	150200	132093280	9290	9290	9290	9290	0
263	20230926	150100	132093280	9290	9290	9290	9290	0
264	20230926	150000	132093280	9290	9290	9290	9290	3
265	20230926	145900	132065410	9300	9300	9300	9300	0
266	20230926	145800	132065410	9300	9300	9300	9300	107
267	20230926	145700	131070310	9300	9300	9300	9300	0
268	20230926	145600	131070310	9300	9300	9300	9300	0
269	20230926	145500	131070310	9300	9300	9300	9300	1
270	20230926	145400	131061010	9330	9330	9330	9330	0
271	20230926	145300	131061010	9330	9330	9330	9330	0
272	20230926	145200	131061010	9330	9330	9330	9330	0
273	20230926	145100	131061010	9330	9330	9330	9330	0
274	20230926	145000	131061010	9330	9330	9330	9330	2
275	20230926	144900	131042350	9330	9330	9330	9330	1
276	20230926	144800	131033020	9330	9330	9330	9330	0
277	20230926	144700	131033020	9330	9330	9330	9330	1
278	20230926	144600	131023690	9330	9330	9330	9330	0
279	20230926	144500	131023690	9330	9330	9330	9330	2
280	20230926	144400	131005030	9330	9290	9330	9290	421
281	20230926	144300	127090240	9290	9290	9290	9290	0
282	20230926	144200	127090240	9290	9290	9290	9290	2
283	20230926	144100	127071660	9290	9290	9290	9290	21
284	20230926	144000	126876570	9290	9290	9290	9290	4
285	20230926	143900	126839410	9290	9290	9290	9290	9
286	20230926	143800	126755800	9290	9290	9290	9290	0
287	20230926	143700	126755800	9290	9290	9290	9290	0
288	20230926	143600	126755800	9290	9290	9290	9290	0
289	20230926	143500	126755800	9290	9290	9290	9290	1
290	20230926	143400	126746510	9290	9290	9290	9290	1
291	20230926	143300	126737220	9290	9290	9290	9290	0
292	20230926	143200	126737220	9290	9290	9290	9290	1
293	20230926	143100	126727930	9290	9290	9290	9290	1
294	20230926	143000	126718640	9290	9290	9290	9290	0
295	20230926	142900	126718640	9290	9290	9290	9290	0
296	20230926	142800	126718640	9290	9290	9290	9290	0
297	20230926	142700	126718640	9290	9260	9290	9260	2
298	20230926	142600	126700090	9260	9260	9260	9260	148
299	20230926	142500	125329610	9260	9260	9260	9260	0
300	20230926	142400	125329610	9260	9260	9260	9260	0
301	20230926	142300	125329610	9260	9260	9260	9260	1
302	20230926	142200	125320350	9260	9260	9260	9260	1
303	20230926	142100	125311090	9250	9250	9250	9250	16
304	20230926	142000	125163090	9260	9260	9260	9260	69
305	20230926	141900	124524150	9270	9270	9270	9270	19
306	20230926	141800	124348020	9280	9290	9290	9280	2
307	20230926	141700	124329450	9290	9290	9290	9290	1
308	20230926	141600	124320160	9290	9320	9320	9290	2
309	20230926	141500	124301550	9320	9320	9320	9320	0
310	20230926	141400	124301550	9320	9320	9320	9320	0
311	20230926	141300	124301550	9320	9320	9320	9320	14
312	20230926	141200	124171070	9320	9320	9320	9320	0
313	20230926	141100	124171070	9320	9320	9320	9320	2
314	20230926	141000	124152430	9320	9320	9320	9320	0
315	20230926	140900	124152430	9320	9320	9320	9320	0
316	20230926	140800	124152430	9320	9340	9340	9320	2
317	20230926	140700	124133770	9340	9340	9340	9340	45
318	20230926	140600	123713470	9350	9350	9350	9350	0
319	20230926	140500	123713470	9350	9350	9350	9350	0
320	20230926	140400	123713470	9350	9350	9350	9350	2
321	20230926	140300	123694770	9350	9350	9350	9350	0
322	20230926	140200	123694770	9350	9350	9350	9350	0
323	20230926	140100	123694770	9350	9350	9350	9350	0
324	20230926	140000	123694770	9350	9350	9350	9350	2
325	20230926	135900	123676070	9350	9350	9350	9350	0
326	20230926	135800	123676070	9350	9350	9350	9350	0
327	20230926	135700	123676070	9350	9350	9350	9350	0
328	20230926	135600	123676070	9350	9350	9350	9350	1
329	20230926	135500	123666720	9350	9350	9350	9350	2
330	20230926	135400	123648020	9360	9360	9360	9360	0
331	20230926	135300	123648020	9360	9360	9360	9360	0
332	20230926	135200	123648020	9360	9360	9360	9360	2
333	20230926	135100	123629300	9360	9360	9360	9360	0
334	20230926	135000	123629300	9360	9360	9360	9360	1
335	20230926	134900	123619940	9370	9370	9370	9370	0
336	20230926	134800	123619940	9370	9370	9370	9370	1
337	20230926	134700	123610570	9370	9370	9370	9370	1
338	20230926	134600	123601200	9370	9370	9370	9370	0
339	20230926	134500	123601200	9370	9370	9370	9370	1
340	20230926	134400	123591830	9370	9370	9370	9370	1
341	20230926	134300	123582460	9370	9370	9370	9370	0
342	20230926	134200	123582460	9370	9370	9370	9370	0
343	20230926	134100	123582460	9370	9370	9370	9370	0
344	20230926	134000	123582460	9370	9370	9370	9370	1
345	20230926	133900	123573090	9360	9330	9360	9330	11
346	20230926	133800	123470430	9330	9330	9330	9330	0
347	20230926	133700	123470430	9330	9390	9390	9330	137
348	20230926	133600	122190670	9390	9390	9390	9390	3
349	20230926	133500	122162500	9390	9390	9390	9390	3
350	20230926	133400	122134330	9390	9390	9390	9390	0
351	20230926	133300	122134330	9390	9390	9390	9390	1
352	20230926	133200	122124940	9400	9400	9400	9400	21
353	20230926	133100	121927540	9400	9400	9400	9400	0
354	20230926	133000	121927540	9400	9370	9400	9370	3
355	20230926	132900	121899370	9370	9360	9370	9360	111
356	20230926	132800	120860350	9360	9360	9360	9360	2
357	20230926	132700	120841630	9360	9360	9360	9360	100
358	20230926	132600	119905630	9360	9360	9360	9360	0
359	20230926	132500	119905630	9360	9290	9360	9290	149
360	20230926	132400	118513620	9300	9260	9300	9260	1701
361	20230926	132300	102695640	9260	9260	9260	9260	37
362	20230926	132200	102353020	9300	9300	9300	9300	0
363	20230926	132100	102353020	9300	9300	9300	9300	0
364	20230926	132000	102353020	9300	9300	9300	9300	0
365	20230926	131900	102353020	9300	9300	9300	9300	0
366	20230926	131800	102353020	9300	9300	9300	9300	0
367	20230926	131700	102353020	9300	9300	9300	9300	0
368	20230926	131600	102353020	9300	9300	9300	9290	250
369	20230926	131500	100028030	9300	9300	9300	9300	0
370	20230926	131400	100028030	9300	9300	9300	9300	0
371	20230926	131300	100028030	9300	9300	9300	9300	0
372	20230926	131200	100028030	9300	9300	9300	9300	0
373	20230926	131100	100028030	9300	9300	9300	9300	0
374	20230926	131000	100028030	9300	9300	9300	9300	0
375	20230926	130900	100028030	9300	9300	9300	9300	0
376	20230926	130800	100028030	9300	9300	9300	9300	0
377	20230926	130700	100028030	9300	9300	9300	9300	0
378	20230926	130600	100028030	9300	9300	9300	9300	0
379	20230926	130500	100028030	9300	9300	9300	9300	104
380	20230926	130400	99060830	9300	9300	9300	9300	4
381	20230926	130300	99023630	9230	9240	9240	9230	158
382	20230926	130200	97563990	9300	9300	9300	9300	0
383	20230926	130100	97563990	9300	9300	9300	9300	0
384	20230926	130000	97563990	9300	9300	9300	9300	0
385	20230926	125900	97563990	9300	9300	9300	9300	0
386	20230926	125800	97563990	9300	9300	9300	9300	0
387	20230926	125700	97563990	9300	9300	9300	9300	0
388	20230926	125600	97563990	9300	9300	9300	9300	0
389	20230926	125500	97563990	9300	9300	9300	9300	0
390	20230926	125400	97563990	9300	9300	9300	9300	0
391	20230926	125300	97563990	9300	9300	9300	9300	0
392	20230926	125200	97563990	9300	9300	9300	9300	0
393	20230926	125100	97563990	9300	9300	9300	9300	1
394	20230926	125000	97554690	9270	9270	9270	9270	0
395	20230926	124900	97554690	9270	9270	9270	9270	0
396	20230926	124800	97554690	9270	9270	9270	9270	0
397	20230926	124700	97554690	9270	9270	9270	9270	0
398	20230926	124600	97554690	9270	9270	9270	9270	0
399	20230926	124500	97554690	9270	9270	9270	9270	0
400	20230926	124400	97554690	9270	9270	9270	9270	0
401	20230926	124300	97554690	9270	9270	9270	9270	0
402	20230926	124200	97554690	9270	9270	9270	9270	0
403	20230926	124100	97554690	9270	9260	9270	9260	37
404	20230926	124000	97211770	9270	9270	9270	9270	0
405	20230926	123900	97211770	9270	9270	9270	9270	0
406	20230926	123800	97211770	9270	9230	9270	9210	1133
407	20230926	123700	86767650	9260	9260	9260	9260	139
408	20230926	123600	85480510	9200	9280	9280	9200	300
409	20230926	123500	82712510	9300	9300	9300	9290	205
410	20230926	123400	80806300	9310	9310	9310	9310	0
411	20230926	123300	80806300	9310	9300	9310	9300	12
412	20230926	123200	80694680	9290	9290	9290	9290	4
413	20230926	123100	80657520	9290	9290	9290	9290	0
414	20230926	123000	80657520	9290	9290	9290	9290	0
415	20230926	122900	80657520	9290	9290	9290	9290	1
416	20230926	122800	80648230	9270	9270	9270	9270	300
417	20230926	122700	77867230	9270	9270	9270	9270	0
418	20230926	122600	77867230	9270	9270	9270	9270	0
419	20230926	122500	77867230	9270	9270	9270	9270	0
420	20230926	122400	77867230	9270	9270	9270	9270	31
421	20230926	122300	77579860	9270	9270	9270	9270	0
422	20230926	122200	77579860	9270	9270	9270	9270	0
423	20230926	122100	77579860	9270	9270	9270	9270	0
424	20230926	122000	77579860	9270	9270	9270	9270	0
425	20230926	121900	77579860	9270	9270	9270	9270	0
426	20230926	121800	77579860	9270	9270	9270	9270	0
427	20230926	121700	77579860	9270	9270	9270	9270	0
428	20230926	121600	77579860	9270	9270	9270	9270	14
429	20230926	121500	77450080	9270	9270	9270	9270	0
430	20230926	121400	77450080	9270	9270	9270	9270	0
431	20230926	121300	77450080	9270	9270	9270	9270	0
432	20230926	121200	77450080	9270	9270	9270	9270	0
433	20230926	121100	77450080	9270	9270	9270	9270	0
434	20230926	121000	77450080	9270	9270	9270	9270	0
435	20230926	120900	77450080	9270	9270	9270	9270	0
436	20230926	120800	77450080	9270	9270	9270	9270	15
437	20230926	120700	77311030	9270	9270	9270	9270	0
438	20230926	120600	77311030	9270	9270	9270	9270	0
439	20230926	120500	77311030	9270	9270	9270	9270	0
440	20230926	120400	77311030	9270	9270	9270	9270	0
441	20230926	120300	77311030	9270	9270	9270	9270	0
442	20230926	120200	77311030	9270	9270	9270	9270	0
443	20230926	120100	77311030	9270	9270	9270	9270	0
444	20230926	120000	77311030	9270	9270	9270	9270	0
445	20230926	115900	77311030	9270	9270	9270	9270	0
446	20230926	115800	77311030	9270	9270	9270	9270	200
447	20230926	115700	75457030	9270	9270	9270	9270	21
448	20230926	115600	75262360	9270	9270	9270	9270	0
449	20230926	115500	75262360	9270	9270	9270	9270	300
450	20230926	115400	72481360	9270	9270	9270	9270	6
451	20230926	115300	72425740	9270	9270	9270	9270	0
452	20230926	115200	72425740	9270	9270	9270	9270	0
453	20230926	115100	72425740	9270	9270	9270	9270	0
454	20230926	115000	72425740	9270	9270	9270	9270	0
455	20230926	114900	72425740	9270	9270	9270	9270	0
456	20230926	114800	72425740	9270	9270	9270	9270	0
457	20230926	114700	72425740	9270	9270	9270	9270	0
458	20230926	114600	72425740	9270	9270	9270	9270	0
459	20230926	114500	72425740	9270	9270	9270	9270	0
460	20230926	114400	72425740	9270	9270	9270	9270	0
461	20230926	114300	72425740	9270	9270	9270	9270	0
462	20230926	114200	72425740	9270	9270	9270	9270	3
463	20230926	114100	72397930	9270	9270	9270	9270	25
464	20230926	114000	72166180	9270	9270	9270	9270	0
465	20230926	113900	72166180	9270	9270	9270	9270	0
466	20230926	113800	72166180	9270	9270	9270	9270	0
467	20230926	113700	72166180	9270	9270	9270	9270	0
468	20230926	113600	72166180	9270	9270	9270	9270	0
469	20230926	113500	72166180	9270	9270	9270	9270	0
470	20230926	113400	72166180	9270	9270	9270	9270	0
471	20230926	113300	72166180	9270	9270	9270	9270	0
472	20230926	113200	72166180	9270	9270	9270	9270	0
473	20230926	113100	72166180	9270	9270	9270	9270	0
474	20230926	113000	72166180	9270	9270	9270	9270	99
475	20230926	112900	71248450	9270	9270	9270	9270	0
476	20230926	112800	71248450	9270	9270	9270	9270	0
477	20230926	112700	71248450	9270	9270	9270	9270	2
478	20230926	112600	71229910	9290	9270	9290	9270	101
479	20230926	112500	70292320	9290	9290	9290	9290	0
480	20230926	112400	70292320	9290	9290	9290	9290	35
481	20230926	112300	69967170	9320	9320	9320	9320	0
482	20230926	112200	69967170	9320	9320	9320	9320	0
483	20230926	112100	69967170	9320	9320	9320	9320	15
484	20230926	112000	69827370	9330	9310	9330	9310	122
485	20230926	111900	68690610	9290	9290	9290	9290	5
486	20230926	111800	68644160	9270	9270	9270	9270	0
487	20230926	111700	68644160	9270	9270	9270	9270	0
488	20230926	111600	68644160	9270	9280	9280	9270	300
489	20230926	111500	65862580	9280	9280	9280	9280	0
490	20230926	111400	65862580	9280	9280	9280	9280	0
491	20230926	111300	65862580	9280	9280	9280	9280	7
492	20230926	111200	65797620	9280	9280	9280	9280	3
493	20230926	111100	65769780	9280	9280	9280	9280	0
494	20230926	111000	65769780	9280	9280	9280	9280	0
495	20230926	110900	65769780	9280	9280	9280	9280	0
496	20230926	110800	65769780	9280	9280	9280	9280	3
497	20230926	110700	65741940	9280	9280	9280	9280	0
498	20230926	110600	65741940	9280	9280	9280	9280	0
499	20230926	110500	65741940	9280	9280	9280	9280	4
500	20230926	110400	65704820	9280	9280	9280	9280	0
501	20230926	110300	65704820	9280	9280	9280	9280	0
502	20230926	110200	65704820	9280	9280	9280	9280	0
503	20230926	110100	65704820	9280	9280	9280	9280	0
504	20230926	110000	65704820	9280	9280	9280	9280	0
505	20230926	105900	65704820	9280	9280	9280	9280	0
506	20230926	105800	65704820	9280	9280	9280	9280	0
507	20230926	105700	65704820	9280	9280	9280	9280	0
508	20230926	105600	65704820	9280	9260	9280	9260	705
509	20230926	105500	59169450	9180	9220	9220	9180	1000
510	20230926	105400	49964840	9300	9300	9300	9300	0
511	20230926	105300	49964840	9300	9300	9300	9300	7
512	20230926	105200	49899740	9300	9300	9300	9300	0
513	20230926	105100	49899740	9300	9300	9300	9300	0
514	20230926	105000	49899740	9300	9300	9300	9300	0
515	20230926	104900	49899740	9300	9300	9300	9300	0
516	20230926	104800	49899740	9300	9300	9300	9300	0
517	20230926	104700	49899740	9300	9300	9300	9300	0
518	20230926	104600	49899740	9300	9300	9300	9300	0
519	20230926	104500	49899740	9300	9300	9300	9300	0
520	20230926	104400	49899740	9300	9300	9300	9300	2281
521	20230926	104300	28686440	9300	9300	9300	9300	0
522	20230926	104200	28686440	9300	9300	9300	9300	0
523	20230926	104100	28686440	9300	9300	9300	9300	0
524	20230926	104000	28686440	9300	9300	9300	9300	0
525	20230926	103900	28686440	9300	9300	9300	9300	0
526	20230926	103800	28686440	9300	9260	9300	9260	221
527	20230926	103700	26637870	9270	9270	9270	9270	0
528	20230926	103600	26637870	9270	9270	9270	9270	0
529	20230926	103500	26637870	9270	9270	9270	9270	0
530	20230926	103400	26637870	9270	9270	9270	9270	0
531	20230926	103300	26637870	9270	9270	9270	9270	0
532	20230926	103200	26637870	9270	9270	9270	9270	0
533	20230926	103100	26637870	9270	9270	9270	9270	0
534	20230926	103000	26637870	9270	9270	9270	9270	0
535	20230926	102900	26637870	9270	9270	9270	9270	0
536	20230926	102800	26637870	9270	9270	9270	9270	83
537	20230926	102700	25868460	9270	9270	9270	9270	0
538	20230926	102600	25868460	9270	9270	9270	9270	0
539	20230926	102500	25868460	9270	9270	9270	9270	0
540	20230926	102400	25868460	9270	9270	9270	9270	3
541	20230926	102300	25840650	9210	9210	9210	9210	0
542	20230926	102200	25840650	9210	9210	9210	9210	0
543	20230926	102100	25840650	9210	9210	9210	9210	0
544	20230926	102000	25840650	9210	9210	9210	9210	0
545	20230926	101900	25840650	9210	9210	9210	9210	0
546	20230926	101800	25840650	9210	9210	9210	9210	0
547	20230926	101700	25840650	9210	9210	9210	9210	0
548	20230926	101600	25840650	9210	9210	9210	9210	0
549	20230926	101500	25840650	9210	9210	9210	9210	0
550	20230926	101400	25840650	9210	9210	9210	9210	0
551	20230926	101300	25840650	9210	9210	9210	9210	0
552	20230926	101200	25840650	9210	9210	9210	9210	154
553	20230926	101100	24422310	9210	9210	9210	9210	0
554	20230926	101000	24422310	9210	9210	9210	9210	125
555	20230926	100900	23271060	9210	9210	9210	9210	1
556	20230926	100800	23261850	9210	9210	9210	9210	0
557	20230926	100700	23261850	9210	9220	9220	9210	209
558	20230926	100600	21335950	9220	9220	9220	9220	0
559	20230926	100500	21335950	9220	9220	9220	9220	0
560	20230926	100400	21335950	9220	9220	9220	9220	49
561	20230926	100300	20884170	9220	9220	9220	9220	2
562	20230926	100200	20865730	9220	9220	9220	9220	0
563	20230926	100100	20865730	9220	9230	9230	9220	126
564	20230926	100000	19703530	9240	9240	9240	9240	6
565	20230926	095900	19648090	9280	9280	9280	9280	0
566	20230926	095800	19648090	9280	9280	9280	9280	0
567	20230926	095700	19648090	9280	9280	9280	9280	50
568	20230926	095600	19184090	9240	9240	9240	9240	0
569	20230926	095500	19184090	9240	9240	9240	9240	0
570	20230926	095400	19184090	9240	9240	9240	9240	0
571	20230926	095300	19184090	9240	9240	9240	9240	0
572	20230926	095200	19184090	9240	9240	9240	9240	0
573	20230926	095100	19184090	9240	9240	9240	9240	0
574	20230926	095000	19184090	9240	9240	9240	9240	0
575	20230926	094900	19184090	9240	9240	9240	9240	0
576	20230926	094800	19184090	9240	9240	9240	9240	0
577	20230926	094700	19184090	9240	9240	9240	9240	0
578	20230926	094600	19184090	9240	9240	9240	9240	0
579	20230926	094500	19184090	9240	9240	9240	9240	0
580	20230926	094400	19184090	9240	9240	9240	9240	5
581	20230926	094300	19137890	9250	9250	9250	9250	0
582	20230926	094200	19137890	9250	9250	9250	9250	0
583	20230926	094100	19137890	9250	9250	9250	9250	0
584	20230926	094000	19137890	9250	9250	9250	9250	52
585	20230926	093900	18656890	9250	9250	9250	9250	0
586	20230926	093800	18656890	9250	9250	9250	9250	0
587	20230926	093700	18656890	9250	9250	9250	9250	0
588	20230926	093600	18656890	9250	9250	9250	9250	0
589	20230926	093500	18656890	9250	9250	9250	9250	2
590	20230926	093400	18638390	9220	9220	9220	9220	0
591	20230926	093300	18638390	9220	9220	9220	9220	60
592	20230926	093200	18085190	9240	9240	9240	9240	0
593	20230926	093100	18085190	9240	9240	9240	9240	0
594	20230926	093000	18085190	9240	9220	9240	9220	110
595	20230926	092900	17068990	9220	9250	9250	9220	282
596	20230926	092800	14464720	9250	9250	9250	9250	0
597	20230926	092700	14464720	9250	9250	9250	9250	20
598	20230926	092600	14279720	9250	9250	9250	9250	0
599	20230926	092500	14279720	9250	9260	9260	9250	100
600	20230926	092400	13354220	9260	9260	9260	9260	17
601	20230926	092300	13196800	9270	9330	9330	9270	129
602	20230926	092200	12000910	9330	9330	9330	9330	0
603	20230926	092100	12000910	9330	9330	9330	9330	2
604	20230926	092000	11982250	9330	9320	9330	9320	112
605	20230926	091900	10938390	9320	9320	9320	9320	0
606	20230926	091800	10938390	9320	9320	9320	9320	2
607	20230926	091700	10919750	9320	9320	9320	9320	1
608	20230926	091600	10910430	9320	9320	9320	9320	121
609	20230926	091500	9782710	9320	9320	9320	9320	22
610	20230926	091400	9577670	9320	9320	9320	9320	0
611	20230926	091300	9577670	9320	9320	9320	9320	5
612	20230926	091200	9531070	9290	9250	9290	9250	618
613	20230926	091100	3792370	9280	9270	9280	9270	110
614	20230926	091000	2771580	9280	9270	9280	9270	59
615	20230926	090900	2224110	9270	9270	9270	9270	125
616	20230926	090800	1065360	9230	9230	9230	9230	0
617	20230926	090700	1065360	9230	9230	9230	9230	0
618	20230926	090600	1065360	9230	9230	9230	9230	0
619	20230926	090500	1065360	9230	9230	9230	9230	0
620	20230926	090400	1065360	9230	9230	9230	9230	8
621	20230926	090300	991520	9220	9220	9220	9220	0
622	20230926	090200	991520	9220	9220	9220	9220	0
623	20230926	090100	991520	9220	9220	9220	9220	2
624	20230926	090000	973080	9180	9180	9180	9180	106