KissMeData/115310/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	195700	169760080	19800	19800	19800	19800	16
3	20230926	195600	169760080	19800	19800	19800	19800	0
4	20230926	195500	169760080	19800	19800	19800	19800	0
5	20230926	195400	169760080	19800	19800	19800	19800	0
6	20230926	195300	169760080	19800	19800	19800	19800	0
7	20230926	195200	169760080	19800	19800	19800	19800	0
8	20230926	195100	169760080	19800	19800	19800	19800	0
9	20230926	195000	169760080	19800	19800	19800	19800	0
10	20230926	194900	169760080	19800	19800	19800	19800	0
11	20230926	194800	169760080	19800	19800	19800	19800	0
12	20230926	194700	169760080	19800	19800	19800	19800	0
13	20230926	194600	169760080	19800	19800	19800	19800	0
14	20230926	194500	169760080	19800	19800	19800	19800	0
15	20230926	194400	169760080	19800	19800	19800	19800	0
16	20230926	194300	169760080	19800	19800	19800	19800	0
17	20230926	194200	169760080	19800	19800	19800	19800	0
18	20230926	194100	169760080	19800	19800	19800	19800	0
19	20230926	194000	169760080	19800	19800	19800	19800	0
20	20230926	193900	169760080	19800	19800	19800	19800	0
21	20230926	193800	169760080	19800	19800	19800	19800	0
22	20230926	193700	169760080	19800	19800	19800	19800	0
23	20230926	193600	169760080	19800	19800	19800	19800	0
24	20230926	193500	169760080	19800	19800	19800	19800	0
25	20230926	193400	169760080	19800	19800	19800	19800	0
26	20230926	193300	169760080	19800	19800	19800	19800	0
27	20230926	193200	169760080	19800	19800	19800	19800	0
28	20230926	193100	169760080	19800	19800	19800	19800	0
29	20230926	193000	169760080	19800	19800	19800	19800	0
30	20230926	192900	169760080	19800	19800	19800	19800	0
31	20230926	192800	169760080	19800	19800	19800	19800	0
32	20230926	192700	169760080	19800	19800	19800	19800	16
33	20230926	192600	169760080	19800	19800	19800	19800	0
34	20230926	192500	169760080	19800	19800	19800	19800	0
35	20230926	192400	169760080	19800	19800	19800	19800	0
36	20230926	192300	169760080	19800	19800	19800	19800	0
37	20230926	192200	169760080	19800	19800	19800	19800	0
38	20230926	192100	169760080	19800	19800	19800	19800	0
39	20230926	192000	169760080	19800	19800	19800	19800	0
40	20230926	191900	169760080	19800	19800	19800	19800	0
41	20230926	191800	169760080	19800	19800	19800	19800	0
42	20230926	191700	169760080	19800	19800	19800	19800	0
43	20230926	191600	169760080	19800	19800	19800	19800	0
44	20230926	191500	169760080	19800	19800	19800	19800	0
45	20230926	191400	169760080	19800	19800	19800	19800	0
46	20230926	191300	169760080	19800	19800	19800	19800	0
47	20230926	191200	169760080	19800	19800	19800	19800	0
48	20230926	191100	169760080	19800	19800	19800	19800	0
49	20230926	191000	169760080	19800	19800	19800	19800	0
50	20230926	190900	169760080	19800	19800	19800	19800	0
51	20230926	190800	169760080	19800	19800	19800	19800	0
52	20230926	190700	169760080	19800	19800	19800	19800	0
53	20230926	190600	169760080	19800	19800	19800	19800	0
54	20230926	190500	169760080	19800	19800	19800	19800	0
55	20230926	190400	169760080	19800	19800	19800	19800	0
56	20230926	190300	169760080	19800	19800	19800	19800	0
57	20230926	190200	169760080	19800	19800	19800	19800	0
58	20230926	190100	169760080	19800	19800	19800	19800	0
59	20230926	190000	169760080	19800	19800	19800	19800	0
60	20230926	185900	169760080	19800	19800	19800	19800	0
61	20230926	185800	169760080	19800	19800	19800	19800	0
62	20230926	185700	169760080	19800	19800	19800	19800	16
63	20230926	185600	169760080	19800	19800	19800	19800	0
64	20230926	185500	169760080	19800	19800	19800	19800	0
65	20230926	185400	169760080	19800	19800	19800	19800	0
66	20230926	185300	169760080	19800	19800	19800	19800	0
67	20230926	185200	169760080	19800	19800	19800	19800	0
68	20230926	185100	169760080	19800	19800	19800	19800	0
69	20230926	185000	169760080	19800	19800	19800	19800	0
70	20230926	184900	169760080	19800	19800	19800	19800	0
71	20230926	184800	169760080	19800	19800	19800	19800	0
72	20230926	184700	169760080	19800	19800	19800	19800	0
73	20230926	184600	169760080	19800	19800	19800	19800	0
74	20230926	184500	169760080	19800	19800	19800	19800	0
75	20230926	184400	169760080	19800	19800	19800	19800	0
76	20230926	184300	169760080	19800	19800	19800	19800	0
77	20230926	184200	169760080	19800	19800	19800	19800	0
78	20230926	184100	169760080	19800	19800	19800	19800	0
79	20230926	184000	169760080	19800	19800	19800	19800	0
80	20230926	183900	169760080	19800	19800	19800	19800	0
81	20230926	183800	169760080	19800	19800	19800	19800	0
82	20230926	183700	169760080	19800	19800	19800	19800	0
83	20230926	183600	169760080	19800	19800	19800	19800	0
84	20230926	183500	169760080	19800	19800	19800	19800	0
85	20230926	183400	169760080	19800	19800	19800	19800	0
86	20230926	183300	169760080	19800	19800	19800	19800	0
87	20230926	183200	169760080	19800	19800	19800	19800	0
88	20230926	183100	169760080	19800	19800	19800	19800	0
89	20230926	183000	169760080	19800	19800	19800	19800	0
90	20230926	182900	169760080	19800	19800	19800	19800	0
91	20230926	182800	169760080	19800	19800	19800	19800	0
92	20230926	182700	169760080	19800	19800	19800	19800	16
93	20230926	182600	169760080	19800	19800	19800	19800	0
94	20230926	182500	169760080	19800	19800	19800	19800	0
95	20230926	182400	169760080	19800	19800	19800	19800	0
96	20230926	182300	169760080	19800	19800	19800	19800	0
97	20230926	182200	169760080	19800	19800	19800	19800	0
98	20230926	182100	169760080	19800	19800	19800	19800	0
99	20230926	182000	169760080	19800	19800	19800	19800	0
100	20230926	181900	169760080	19800	19800	19800	19800	0
101	20230926	181800	169760080	19800	19800	19800	19800	0
102	20230926	181700	169760080	19800	19800	19800	19800	0
103	20230926	181600	169760080	19800	19800	19800	19800	0
104	20230926	181500	169760080	19800	19800	19800	19800	0
105	20230926	181400	169760080	19800	19800	19800	19800	0
106	20230926	181300	169760080	19800	19800	19800	19800	0
107	20230926	181200	169760080	19800	19800	19800	19800	0
108	20230926	181100	169760080	19800	19800	19800	19800	0
109	20230926	181000	169760080	19800	19800	19800	19800	0
110	20230926	180900	169760080	19800	19800	19800	19800	0
111	20230926	180800	169760080	19800	19800	19800	19800	0
112	20230926	180700	169760080	19800	19800	19800	19800	0
113	20230926	180600	169760080	19800	19800	19800	19800	0
114	20230926	180500	169760080	19800	19800	19800	19800	0
115	20230926	180400	169760080	19800	19800	19800	19800	0
116	20230926	180300	169760080	19800	19800	19800	19800	0
117	20230926	180200	169760080	19800	19800	19800	19800	0
118	20230926	180100	169760080	19800	19800	19800	19800	0
119	20230926	180000	169760080	19800	19800	19800	19800	0
120	20230926	175900	169760080	19800	19800	19800	19800	0
121	20230926	175800	169760080	19800	19800	19800	19800	0
122	20230926	175700	169760080	19800	19800	19800	19800	16
123	20230926	175600	169760080	19800	19800	19800	19800	0
124	20230926	175500	169760080	19800	19800	19800	19800	0
125	20230926	175400	169760080	19800	19800	19800	19800	0
126	20230926	175300	169760080	19800	19800	19800	19800	0
127	20230926	175200	169760080	19800	19800	19800	19800	0
128	20230926	175100	169760080	19800	19800	19800	19800	0
129	20230926	175000	169760080	19800	19800	19800	19800	0
130	20230926	174900	169760080	19800	19800	19800	19800	0
131	20230926	174800	169760080	19800	19800	19800	19800	0
132	20230926	174700	169760080	19800	19800	19800	19800	0
133	20230926	174600	169760080	19800	19800	19800	19800	0
134	20230926	174500	169760080	19800	19800	19800	19800	0
135	20230926	174400	169760080	19800	19800	19800	19800	0
136	20230926	174300	169760080	19800	19800	19800	19800	0
137	20230926	174200	169760080	19800	19800	19800	19800	0
138	20230926	174100	169760080	19800	19800	19800	19800	0
139	20230926	174000	169760080	19800	19800	19800	19800	0
140	20230926	173900	169760080	19800	19800	19800	19800	0
141	20230926	173800	169760080	19800	19800	19800	19800	0
142	20230926	173700	169760080	19800	19800	19800	19800	0
143	20230926	173600	169760080	19800	19800	19800	19800	0
144	20230926	173500	169760080	19800	19800	19800	19800	0
145	20230926	173400	169760080	19800	19800	19800	19800	0
146	20230926	173300	169760080	19800	19800	19800	19800	0
147	20230926	173200	169760080	19800	19800	19800	19800	0
148	20230926	173100	169760080	19800	19800	19800	19800	0
149	20230926	173000	169760080	19800	19800	19800	19800	0
150	20230926	172900	169760080	19800	19800	19800	19800	0
151	20230926	172800	169760080	19800	19800	19800	19800	0
152	20230926	172700	169760080	19800	19800	19800	19800	16
153	20230926	172600	169760080	19800	19800	19800	19800	0
154	20230926	172500	169760080	19800	19800	19800	19800	0
155	20230926	172400	169760080	19800	19800	19800	19800	0
156	20230926	172300	169760080	19800	19800	19800	19800	0
157	20230926	172200	169760080	19800	19800	19800	19800	0
158	20230926	172100	169760080	19800	19800	19800	19800	0
159	20230926	172000	169760080	19800	19800	19800	19800	0
160	20230926	171900	169760080	19800	19800	19800	19800	0
161	20230926	171800	169760080	19800	19800	19800	19800	0
162	20230926	171700	169760080	19800	19800	19800	19800	0
163	20230926	171600	169760080	19800	19800	19800	19800	0
164	20230926	171500	169760080	19800	19800	19800	19800	0
165	20230926	171400	169760080	19800	19800	19800	19800	0
166	20230926	171300	169760080	19800	19800	19800	19800	0
167	20230926	171200	169760080	19800	19800	19800	19800	0
168	20230926	171100	169760080	19800	19800	19800	19800	0
169	20230926	171000	169760080	19800	19800	19800	19800	0
170	20230926	170900	169760080	19800	19800	19800	19800	0
171	20230926	170800	169760080	19800	19800	19800	19800	0
172	20230926	170700	169760080	19800	19800	19800	19800	0
173	20230926	170600	169760080	19800	19800	19800	19800	0
174	20230926	170500	169760080	19800	19800	19800	19800	0
175	20230926	170400	169760080	19800	19800	19800	19800	0
176	20230926	170300	169760080	19800	19800	19800	19800	0
177	20230926	170200	169760080	19800	19800	19800	19800	0
178	20230926	170100	169760080	19800	19800	19800	19800	0
179	20230926	170000	169760080	19800	19800	19800	19800	0
180	20230926	165900	169760080	19800	19800	19800	19800	0
181	20230926	165800	169760080	19800	19800	19800	19800	0
182	20230926	165700	169760080	19800	19800	19800	19800	16
183	20230926	165600	169760080	19800	19800	19800	19800	0
184	20230926	165500	169760080	19800	19800	19800	19800	0
185	20230926	165400	169760080	19800	19800	19800	19800	0
186	20230926	165300	169760080	19800	19800	19800	19800	0
187	20230926	165200	169760080	19800	19800	19800	19800	0
188	20230926	165100	169760080	19800	19800	19800	19800	0
189	20230926	165000	169760080	19800	19800	19800	19800	0
190	20230926	164900	169760080	19800	19800	19800	19800	0
191	20230926	164800	169760080	19800	19800	19800	19800	0
192	20230926	164700	169760080	19800	19800	19800	19800	0
193	20230926	164600	169760080	19800	19800	19800	19800	0
194	20230926	164500	169760080	19800	19800	19800	19800	0
195	20230926	164400	169760080	19800	19800	19800	19800	0
196	20230926	164300	169760080	19800	19800	19800	19800	0
197	20230926	164200	169760080	19800	19800	19800	19800	0
198	20230926	164100	169760080	19800	19800	19800	19800	0
199	20230926	164000	169760080	19800	19800	19800	19800	0
200	20230926	163900	169760080	19800	19800	19800	19800	0
201	20230926	163800	169760080	19800	19800	19800	19800	0
202	20230926	163700	169760080	19800	19800	19800	19800	0
203	20230926	163600	169760080	19800	19800	19800	19800	0
204	20230926	163500	169760080	19800	19800	19800	19800	0
205	20230926	163400	169760080	19800	19800	19800	19800	0
206	20230926	163300	169760080	19800	19800	19800	19800	0
207	20230926	163200	169760080	19800	19800	19800	19800	0
208	20230926	163100	169760080	19800	19800	19800	19800	0
209	20230926	163000	169760080	19800	19800	19800	19800	0
210	20230926	162900	169760080	19800	19800	19800	19800	0
211	20230926	162800	169760080	19800	19800	19800	19800	0
212	20230926	162700	169760080	19800	19800	19800	19800	16
213	20230926	162600	169760080	19800	19800	19800	19800	0
214	20230926	162500	169760080	19800	19800	19800	19800	0
215	20230926	162400	169760080	19800	19800	19800	19800	0
216	20230926	162300	169760080	19800	19800	19800	19800	0
217	20230926	162200	169760080	19800	19800	19800	19800	0
218	20230926	162100	169760080	19800	19800	19800	19800	0
219	20230926	162000	169760080	19800	19800	19800	19800	0
220	20230926	161900	169760080	19800	19800	19800	19800	0
221	20230926	161800	169760080	19800	19800	19800	19800	0
222	20230926	161700	169760080	19800	19800	19800	19800	0
223	20230926	161600	169760080	19800	19800	19800	19800	0
224	20230926	161500	169760080	19800	19800	19800	19800	0
225	20230926	161400	169760080	19800	19800	19800	19800	0
226	20230926	161300	169760080	19800	19800	19800	19800	0
227	20230926	161200	169760080	19800	19800	19800	19800	0
228	20230926	161100	169760080	19800	19800	19800	19800	0
229	20230926	161000	169760080	19800	19800	19800	19800	0
230	20230926	160900	169760080	19800	19800	19800	19800	0
231	20230926	160800	169760080	19800	19800	19800	19800	0
232	20230926	160700	169760080	19800	19800	19800	19800	0
233	20230926	160600	169760080	19800	19800	19800	19800	0
234	20230926	160500	169760080	19800	19800	19800	19800	0
235	20230926	160400	169760080	19800	19800	19800	19800	0
236	20230926	160300	169760080	19800	19800	19800	19800	0
237	20230926	160200	169760080	19800	19800	19800	19800	0
238	20230926	160100	169760080	19800	19800	19800	19800	0
239	20230926	160000	169760080	19800	19800	19800	19800	0
240	20230926	155900	169760080	19800	19800	19800	19800	0
241	20230926	155800	169760080	19800	19800	19800	19800	0
242	20230926	155700	169760080	19800	19800	19800	19800	16
243	20230926	155600	169760080	19800	19800	19800	19800	0
244	20230926	155500	169760080	19800	19800	19800	19800	0
245	20230926	155400	169760080	19800	19800	19800	19800	0
246	20230926	155300	169760080	19800	19800	19800	19800	0
247	20230926	155200	169760080	19800	19800	19800	19800	0
248	20230926	155100	169760080	19800	19800	19800	19800	0
249	20230926	155000	169760080	19800	19800	19800	19800	0
250	20230926	154900	169760080	19800	19800	19800	19800	0
251	20230926	154800	169760080	19800	19800	19800	19800	0
252	20230926	154700	169760080	19800	19800	19800	19800	0
253	20230926	154600	169760080	19800	19800	19800	19800	0
254	20230926	154500	169760080	19800	19800	19800	19800	0
255	20230926	154400	169760080	19800	19800	19800	19800	0
256	20230926	154300	169760080	19800	19800	19800	19800	0
257	20230926	154200	169760080	19800	19800	19800	19800	0
258	20230926	154100	169760080	19800	19800	19800	19800	0
259	20230926	154000	169760080	19800	19800	19800	19800	0
260	20230926	153900	169760080	19800	19800	19800	19800	0
261	20230926	153800	169760080	19800	19800	19800	19800	0
262	20230926	153700	169760080	19800	19800	19800	19800	0
263	20230926	153600	169760080	19800	19800	19800	19800	0
264	20230926	153500	169760080	19800	19800	19800	19800	0
265	20230926	153400	169760080	19800	19800	19800	19800	0
266	20230926	153300	169760080	19800	19800	19800	19800	0
267	20230926	153200	169760080	19800	19800	19800	19800	0
268	20230926	153100	169760080	19800	19800	19800	19800	0
269	20230926	153000	169760080	19800	19800	19800	19800	16
270	20230926	152900	169443280	19790	19790	19790	19790	0
271	20230926	152800	169443280	19790	19790	19790	19790	0
272	20230926	152700	169443280	19790	19790	19790	19790	0
273	20230926	152600	169443280	19790	19790	19790	19790	0
274	20230926	152500	169443280	19790	19790	19790	19790	0
275	20230926	152400	169443280	19790	19790	19790	19790	0
276	20230926	152300	169443280	19790	19790	19790	19790	0
277	20230926	152200	169443280	19790	19790	19790	19790	0
278	20230926	152100	169443280	19790	19790	19790	19790	0
279	20230926	152000	169443280	19790	19790	19790	19790	0
280	20230926	151900	169443280	19790	19790	19790	19790	0
281	20230926	151800	169443280	19790	19740	19790	19740	63
282	20230926	151700	168198160	19740	19740	19740	19740	0
283	20230926	151600	168198160	19740	19740	19740	19740	0
284	20230926	151500	168198160	19740	19750	19750	19740	102
285	20230926	151400	166183900	19750	19750	19750	19750	0
286	20230926	151300	166183900	19750	19750	19750	19750	0
287	20230926	151200	166183900	19750	19750	19750	19750	0
288	20230926	151100	166183900	19750	19750	19750	19750	0
289	20230926	151000	166183900	19750	19750	19750	19750	0
290	20230926	150900	166183900	19750	19750	19750	19750	0
291	20230926	150800	166183900	19750	19750	19750	19750	0
292	20230926	150700	166183900	19750	19750	19750	19750	0
293	20230926	150600	166183900	19750	19750	19750	19750	0
294	20230926	150500	166183900	19750	19750	19750	19750	0
295	20230926	150400	166183900	19750	19750	19750	19750	0
296	20230926	150300	166183900	19750	19750	19750	19750	0
297	20230926	150200	166183900	19750	19750	19750	19750	0
298	20230926	150100	166183900	19750	19750	19750	19750	0
299	20230926	150000	166183900	19750	19750	19750	19750	0
300	20230926	145900	166183900	19750	19750	19750	19750	0
301	20230926	145800	166183900	19750	19750	19750	19750	42
302	20230926	145700	165354400	19740	19740	19740	19740	0
303	20230926	145600	165354400	19740	19740	19740	19740	0
304	20230926	145500	165354400	19740	19740	19740	19740	0
305	20230926	145400	165354400	19740	19740	19740	19740	0
306	20230926	145300	165354400	19740	19750	19750	19740	200
307	20230926	145200	161405900	19730	19730	19730	19730	0
308	20230926	145100	161405900	19730	19730	19730	19730	0
309	20230926	145000	161405900	19730	19730	19730	19730	25
310	20230926	144900	160912650	19720	19720	19720	19720	0
311	20230926	144800	160912650	19720	19750	19750	19720	300
312	20230926	144700	154993310	19790	19790	19790	19790	0
313	20230926	144600	154993310	19790	19790	19790	19790	0
314	20230926	144500	154993310	19790	19790	19790	19790	0
315	20230926	144400	154993310	19790	19790	19790	19790	0
316	20230926	144300	154993310	19790	19790	19790	19790	0
317	20230926	144200	154993310	19790	19790	19790	19790	1
318	20230926	144100	154973520	19740	19740	19740	19740	0
319	20230926	144000	154973520	19740	19740	19740	19740	0
320	20230926	143900	154973520	19740	19740	19740	19740	0
321	20230926	143800	154973520	19740	19740	19740	19740	0
322	20230926	143700	154973520	19740	19740	19740	19740	0
323	20230926	143600	154973520	19740	19740	19740	19740	0
324	20230926	143500	154973520	19740	19750	19750	19740	88
325	20230926	143400	153236390	19750	19750	19750	19750	53
326	20230926	143300	152189640	19750	19760	19760	19750	155
327	20230926	143200	149127260	19770	19820	19820	19770	1602
328	20230926	143100	117414810	19830	19830	19830	19830	306
329	20230926	143000	111346830	19830	19830	19830	19830	0
330	20230926	142900	111346830	19830	19830	19830	19830	0
331	20230926	142800	111346830	19830	19830	19830	19830	0
332	20230926	142700	111346830	19830	19830	19830	19830	44
333	20230926	142600	110474310	19890	19890	19890	19890	0
334	20230926	142500	110474310	19890	19890	19890	19890	0
335	20230926	142400	110474310	19890	19890	19890	19890	0
336	20230926	142300	110474310	19890	19890	19890	19890	0
337	20230926	142200	110474310	19890	19890	19890	19890	0
338	20230926	142100	110474310	19890	19890	19890	19890	0
339	20230926	142000	110474310	19890	19890	19890	19890	0
340	20230926	141900	110474310	19890	19890	19890	19890	0
341	20230926	141800	110474310	19890	19890	19890	19890	0
342	20230926	141700	110474310	19890	19890	19890	19890	0
343	20230926	141600	110474310	19890	19890	19890	19890	0
344	20230926	141500	110474310	19890	19890	19890	19890	0
345	20230926	141400	110474310	19890	19890	19890	19890	0
346	20230926	141300	110474310	19890	19890	19890	19890	0
347	20230926	141200	110474310	19890	19890	19890	19890	0
348	20230926	141100	110474310	19890	19890	19890	19890	0
349	20230926	141000	110474310	19890	19890	19890	19890	0
350	20230926	140900	110474310	19890	19890	19890	19890	0
351	20230926	140800	110474310	19890	19890	19890	19890	0
352	20230926	140700	110474310	19890	19890	19890	19890	0
353	20230926	140600	110474310	19890	19890	19890	19890	0
354	20230926	140500	110474310	19890	19890	19890	19890	0
355	20230926	140400	110474310	19890	19890	19890	19890	0
356	20230926	140300	110474310	19890	19890	19890	19890	0
357	20230926	140200	110474310	19890	19890	19890	19890	0
358	20230926	140100	110474310	19890	19890	19890	19890	0
359	20230926	140000	110474310	19890	19890	19890	19890	0
360	20230926	135900	110474310	19890	19890	19890	19890	0
361	20230926	135800	110474310	19890	19890	19890	19890	0
362	20230926	135700	110474310	19890	19890	19890	19890	1
363	20230926	135600	110454420	19810	19810	19810	19810	0
364	20230926	135500	110454420	19810	19810	19810	19810	0
365	20230926	135400	110454420	19810	19810	19810	19810	0
366	20230926	135300	110454420	19810	19810	19810	19810	43
367	20230926	135200	109602590	19900	19900	19900	19900	0
368	20230926	135100	109602590	19900	19900	19900	19900	0
369	20230926	135000	109602590	19900	19900	19900	19900	0
370	20230926	134900	109602590	19900	19900	19900	19900	0
371	20230926	134800	109602590	19900	19900	19900	19900	0
372	20230926	134700	109602590	19900	19900	19900	19900	0
373	20230926	134600	109602590	19900	19900	19900	19900	0
374	20230926	134500	109602590	19900	19900	19900	19900	0
375	20230926	134400	109602590	19900	19900	19900	19900	0
376	20230926	134300	109602590	19900	19900	19900	19900	0
377	20230926	134200	109602590	19900	19900	19900	19900	0
378	20230926	134100	109602590	19900	19900	19900	19900	196
379	20230926	134000	105702190	19800	19850	19850	19800	500
380	20230926	133900	95788370	19850	19850	19850	19850	29
381	20230926	133800	95212720	19850	19850	19850	19850	0
382	20230926	133700	95212720	19850	19850	19850	19850	0
383	20230926	133600	95212720	19850	19850	19850	19850	26
384	20230926	133500	94696620	19850	19860	19860	19850	66
385	20230926	133400	93386390	19860	19860	19860	19860	0
386	20230926	133300	93386390	19860	19860	19860	19860	0
387	20230926	133200	93386390	19860	19860	19860	19860	0
388	20230926	133100	93386390	19860	19860	19860	19860	0
389	20230926	133000	93386390	19860	19870	19870	19860	100
390	20230926	132900	91400380	19860	19860	19860	19860	0
391	20230926	132800	91400380	19860	19860	19860	19860	0
392	20230926	132700	91400380	19860	19860	19860	19860	0
393	20230926	132600	91400380	19860	19860	19860	19860	0
394	20230926	132500	91400380	19860	19860	19860	19860	0
395	20230926	132400	91400380	19860	19860	19860	19860	0
396	20230926	132300	91400380	19860	19860	19860	19860	0
397	20230926	132200	91400380	19860	19860	19860	19860	0
398	20230926	132100	91400380	19860	19860	19860	19860	0
399	20230926	132000	91400380	19860	19880	19880	19860	384
400	20230926	131900	83770320	19880	19880	19880	19880	0
401	20230926	131800	83770320	19880	19880	19880	19880	9
402	20230926	131700	83591400	19890	19890	19890	19890	0
403	20230926	131600	83591400	19890	19890	19890	19890	0
404	20230926	131500	83591400	19890	19890	19890	19890	189
405	20230926	131400	79832190	19900	19900	19900	19900	192
406	20230926	131300	76011390	19900	19900	19900	19900	41
407	20230926	131200	75195490	19900	19900	19900	19900	10
408	20230926	131100	74996490	19930	19930	19930	19930	0
409	20230926	131000	74996490	19930	19930	19930	19930	0
410	20230926	130900	74996490	19930	19930	19930	19930	0
411	20230926	130800	74996490	19930	19930	19930	19930	0
412	20230926	130700	74996490	19930	19930	19930	19930	0
413	20230926	130600	74996490	19930	19930	19930	19930	0
414	20230926	130500	74996490	19930	19930	19930	19930	0
415	20230926	130400	74996490	19930	19930	19930	19930	0
416	20230926	130300	74996490	19930	19930	19930	19930	0
417	20230926	130200	74996490	19930	19930	19930	19930	0
418	20230926	130100	74996490	19930	19930	19930	19930	0
419	20230926	130000	74996490	19930	19920	19930	19920	90
420	20230926	125900	73203010	19920	19920	19920	19920	0
421	20230926	125800	73203010	19920	19920	19920	19920	0
422	20230926	125700	73203010	19920	19920	19920	19920	0
423	20230926	125600	73203010	19920	19920	19920	19920	0
424	20230926	125500	73203010	19920	19920	19920	19920	0
425	20230926	125400	73203010	19920	19920	19920	19920	0
426	20230926	125300	73203010	19920	19920	19920	19920	0
427	20230926	125200	73203010	19920	19920	19920	19920	0
428	20230926	125100	73203010	19920	19920	19920	19920	0
429	20230926	125000	73203010	19920	19920	19920	19920	0
430	20230926	124900	73203010	19920	19920	19920	19920	0
431	20230926	124800	73203010	19920	19920	19920	19920	0
432	20230926	124700	73203010	19920	19920	19920	19920	0
433	20230926	124600	73203010	19920	19920	19920	19920	0
434	20230926	124500	73203010	19920	19920	19920	19920	0
435	20230926	124400	73203010	19920	19920	19920	19920	1
436	20230926	124300	73183090	19890	19890	19890	19890	0
437	20230926	124200	73183090	19890	19900	19900	19890	224
438	20230926	124100	68725730	19930	19930	19930	19930	0
439	20230926	124000	68725730	19930	19930	19930	19930	0
440	20230926	123900	68725730	19930	19910	19930	19900	235
441	20230926	123800	64047950	19920	19920	19920	19920	0
442	20230926	123700	64047950	19920	19920	19920	19920	0
443	20230926	123600	64047950	19920	19920	19920	19920	0
444	20230926	123500	64047950	19920	19920	19920	19920	0
445	20230926	123400	64047950	19920	19920	19920	19920	0
446	20230926	123300	64047950	19920	19920	19920	19920	0
447	20230926	123200	64047950	19920	19920	19920	19920	83
448	20230926	123100	62394590	19920	19920	19920	19920	0
449	20230926	123000	62394590	19920	19920	19920	19920	0
450	20230926	122900	62394590	19920	19920	19920	19920	0
451	20230926	122800	62394590	19920	19920	19920	19920	0
452	20230926	122700	62394590	19920	19920	19920	19920	17
453	20230926	122600	62055950	19910	19910	19910	19910	0
454	20230926	122500	62055950	19910	19910	19910	19910	0
455	20230926	122400	62055950	19910	19910	19910	19910	0
456	20230926	122300	62055950	19910	19910	19910	19910	0
457	20230926	122200	62055950	19910	19910	19910	19910	0
458	20230926	122100	62055950	19910	19910	19910	19910	0
459	20230926	122000	62055950	19910	19910	19910	19910	0
460	20230926	121900	62055950	19910	19910	19910	19910	0
461	20230926	121800	62055950	19910	19910	19910	19910	0
462	20230926	121700	62055950	19910	19910	19910	19910	0
463	20230926	121600	62055950	19910	19910	19910	19910	0
464	20230926	121500	62055950	19910	19910	19910	19910	0
465	20230926	121400	62055950	19910	19910	19910	19910	0
466	20230926	121300	62055950	19910	19910	19910	19910	0
467	20230926	121200	62055950	19910	19910	19910	19910	0
468	20230926	121100	62055950	19910	19910	19910	19910	0
469	20230926	121000	62055950	19910	19910	19910	19910	0
470	20230926	120900	62055950	19910	19910	19910	19910	0
471	20230926	120800	62055950	19910	19910	19910	19910	0
472	20230926	120700	62055950	19910	19910	19910	19910	0
473	20230926	120600	62055950	19910	19910	19910	19910	0
474	20230926	120500	62055950	19910	19910	19910	19910	0
475	20230926	120400	62055950	19910	19910	19910	19910	0
476	20230926	120300	62055950	19910	19910	19910	19910	0
477	20230926	120200	62055950	19910	19910	19910	19910	0
478	20230926	120100	62055950	19910	19910	19910	19910	0
479	20230926	120000	62055950	19910	19910	19910	19910	0
480	20230926	115900	62055950	19910	19910	19910	19910	0
481	20230926	115800	62055950	19910	19910	19910	19910	0
482	20230926	115700	62055950	19910	19910	19910	19910	0
483	20230926	115600	62055950	19910	19910	19910	19910	33
484	20230926	115500	61398920	19910	19910	19910	19910	0
485	20230926	115400	61398920	19910	19910	19910	19910	0
486	20230926	115300	61398920	19910	19910	19910	19910	67
487	20230926	115200	60064950	19910	19910	19910	19910	61
488	20230926	115100	58850440	19910	19910	19910	19910	72
489	20230926	115000	57416920	19910	19910	19910	19910	0
490	20230926	114900	57416920	19910	19910	19910	19910	0
491	20230926	114800	57416920	19910	19910	19910	19910	0
492	20230926	114700	57416920	19910	19910	19910	19910	10
493	20230926	114600	57217820	19910	19910	19910	19910	13
494	20230926	114500	56958990	19910	19910	19910	19910	51
495	20230926	114400	55943580	19900	19900	19900	19900	144
496	20230926	114300	53077980	19910	19910	19910	19910	0
497	20230926	114200	53077980	19910	19910	19910	19910	153
498	20230926	114100	50031750	19920	19920	19920	19920	0
499	20230926	114000	50031750	19920	19920	19920	19920	0
500	20230926	113900	50031750	19920	19920	19920	19920	0
501	20230926	113800	50031750	19920	19920	19920	19920	0
502	20230926	113700	50031750	19920	19920	19920	19920	5
503	20230926	113600	49932150	19920	19920	19920	19920	0
504	20230926	113500	49932150	19920	19920	19920	19920	0
505	20230926	113400	49932150	19920	19920	19920	19920	0
506	20230926	113300	49932150	19920	19920	19920	19920	0
507	20230926	113200	49932150	19920	19920	19920	19920	0
508	20230926	113100	49932150	19920	19920	19920	19920	0
509	20230926	113000	49932150	19920	19920	19920	19920	0
510	20230926	112900	49932150	19920	19920	19920	19920	66
511	20230926	112800	48617430	19920	19920	19920	19920	0
512	20230926	112700	48617430	19920	19920	19920	19920	0
513	20230926	112600	48617430	19920	19920	19920	19920	0
514	20230926	112500	48617430	19920	19920	19920	19920	0
515	20230926	112400	48617430	19920	19920	19920	19920	0
516	20230926	112300	48617430	19920	19920	19920	19920	0
517	20230926	112200	48617430	19920	19920	19920	19920	0
518	20230926	112100	48617430	19920	19920	19920	19920	0
519	20230926	112000	48617430	19920	19920	19920	19920	0
520	20230926	111900	48617430	19920	19920	19920	19920	0
521	20230926	111800	48617430	19920	19920	19920	19920	0
522	20230926	111700	48617430	19920	19920	19920	19920	0
523	20230926	111600	48617430	19920	19920	19920	19920	0
524	20230926	111500	48617430	19920	19920	19920	19920	0
525	20230926	111400	48617430	19920	19920	19920	19920	0
526	20230926	111300	48617430	19920	19920	19920	19920	0
527	20230926	111200	48617430	19920	19920	19920	19920	0
528	20230926	111100	48617430	19920	19920	19920	19920	0
529	20230926	111000	48617430	19920	19920	19920	19920	27
530	20230926	110900	48079590	19920	19920	19920	19920	0
531	20230926	110800	48079590	19920	19920	19920	19920	0
532	20230926	110700	48079590	19920	19920	19920	19920	0
533	20230926	110600	48079590	19920	19920	19920	19920	0
534	20230926	110500	48079590	19920	19920	19920	19920	0
535	20230926	110400	48079590	19920	19920	19920	19920	0
536	20230926	110300	48079590	19920	19920	19920	19920	0
537	20230926	110200	48079590	19920	19920	19920	19920	0
538	20230926	110100	48079590	19920	19920	19920	19920	0
539	20230926	110000	48079590	19920	19920	19920	19920	0
540	20230926	105900	48079590	19920	19920	19920	19920	0
541	20230926	105800	48079590	19920	19920	19920	19920	0
542	20230926	105700	48079590	19920	19920	19920	19920	0
543	20230926	105600	48079590	19920	19920	19920	19920	0
544	20230926	105500	48079590	19920	19920	19920	19920	0
545	20230926	105400	48079590	19920	19920	19920	19920	0
546	20230926	105300	48079590	19920	19920	19920	19920	0
547	20230926	105200	48079590	19920	19920	19920	19920	0
548	20230926	105100	48079590	19920	19920	19920	19920	0
549	20230926	105000	48079590	19920	19920	19920	19920	0
550	20230926	104900	48079590	19920	19920	19920	19920	0
551	20230926	104800	48079590	19920	19920	19920	19920	0
552	20230926	104700	48079590	19920	19920	19920	19920	26
553	20230926	104600	47561670	19930	19930	19930	19930	75
554	20230926	104500	46066920	19930	19930	19930	19930	0
555	20230926	104400	46066920	19930	19930	19930	19930	0
556	20230926	104300	46066920	19930	19930	19930	19930	0
557	20230926	104200	46066920	19930	19940	19940	19930	82
558	20230926	104100	44432100	19950	19950	19950	19950	69
559	20230926	104000	43055550	19950	19950	19950	19950	0
560	20230926	103900	43055550	19950	19950	19950	19950	150
561	20230926	103800	40063050	19950	19950	19950	19950	200
562	20230926	103700	36073050	19960	19960	19960	19960	0
563	20230926	103600	36073050	19960	19950	19960	19950	154
564	20230926	103500	33000340	19950	19950	19950	19950	80
565	20230926	103400	31404340	19960	19960	19960	19960	0
566	20230926	103300	31404340	19960	19960	19960	19960	1
567	20230926	103200	31384380	19960	19960	19960	19960	0
568	20230926	103100	31384380	19960	19960	19960	19960	0
569	20230926	103000	31384380	19960	19960	19960	19960	0
570	20230926	102900	31384380	19960	19960	19960	19960	0
571	20230926	102800	31384380	19960	19960	19960	19960	0
572	20230926	102700	31384380	19960	19960	19960	19960	0
573	20230926	102600	31384380	19960	19960	19960	19960	142
574	20230926	102500	28550060	19950	19950	19950	19950	0
575	20230926	102400	28550060	19950	19950	19950	19950	0
576	20230926	102300	28550060	19950	19960	19960	19950	6
577	20230926	102200	28430350	19950	19950	19950	19950	0
578	20230926	102100	28430350	19950	19950	19950	19950	0
579	20230926	102000	28430350	19950	19950	19950	19950	0
580	20230926	101900	28430350	19950	19950	19950	19950	1
581	20230926	101800	28410400	19960	19960	19960	19960	188
582	20230926	101700	24657920	19960	19960	19960	19960	0
583	20230926	101600	24657920	19960	19960	19960	19960	1
584	20230926	101500	24637960	19960	19960	19960	19960	0
585	20230926	101400	24637960	19960	19960	19960	19960	0
586	20230926	101300	24637960	19960	19960	19960	19960	0
587	20230926	101200	24637960	19960	19960	19960	19960	0
588	20230926	101100	24637960	19960	19960	19960	19960	0
589	20230926	101000	24637960	19960	19960	19960	19960	4
590	20230926	100900	24558120	19960	19960	19960	19960	72
591	20230926	100800	23121000	19960	19960	19960	19960	0
592	20230926	100700	23121000	19960	19960	19960	19960	0
593	20230926	100600	23121000	19960	19960	19960	19960	14
594	20230926	100500	22841560	19960	19960	19960	19960	0
595	20230926	100400	22841560	19960	19960	19960	19960	0
596	20230926	100300	22841560	19960	19960	19960	19960	0
597	20230926	100200	22841560	19960	19960	19960	19960	0
598	20230926	100100	22841560	19960	19960	19960	19960	0
599	20230926	100000	22841560	19960	19960	19960	19960	0
600	20230926	095900	22841560	19960	19970	19970	19960	252
601	20230926	095800	17811270	19970	19970	19970	19970	0
602	20230926	095700	17811270	19970	19970	19970	19970	0
603	20230926	095600	17811270	19970	19970	19970	19970	0
604	20230926	095500	17811270	19970	19970	19970	19970	0
605	20230926	095400	17811270	19970	19970	19970	19970	0
606	20230926	095300	17811270	19970	19970	19970	19970	0
607	20230926	095200	17811270	19970	19970	19970	19970	6
608	20230926	095100	17691450	19970	19970	19970	19970	0
609	20230926	095000	17691450	19970	19970	19970	19970	10
610	20230926	094900	17491750	19960	19960	19960	19960	0
611	20230926	094800	17491750	19960	19960	19960	19960	0
612	20230926	094700	17491750	19960	19960	19960	19960	0
613	20230926	094600	17491750	19960	19960	19960	19960	1
614	20230926	094500	17471790	19960	19960	19960	19960	0
615	20230926	094400	17471790	19960	19960	19960	19960	1
616	20230926	094300	17451830	19970	19970	19970	19970	0
617	20230926	094200	17451830	19970	19970	19970	19960	108
618	20230926	094100	15295340	19970	19970	19970	19970	3
619	20230926	094000	15235430	19960	19960	19960	19960	0
620	20230926	093900	15235430	19960	19960	19960	19960	0
621	20230926	093800	15235430	19960	19960	19960	19960	0
622	20230926	093700	15235430	19960	19960	19960	19960	0
623	20230926	093600	15235430	19960	19960	19960	19960	20
624	20230926	093500	14836230	19960	19960	19960	19960	0
625	20230926	093400	14836230	19960	19960	19960	19960	0
626	20230926	093300	14836230	19960	19960	19960	19960	123
627	20230926	093200	12381150	19960	19960	19960	19960	0
628	20230926	093100	12381150	19960	20000	20000	19960	11
629	20230926	093000	12161550	19960	19960	19960	19960	0
630	20230926	092900	12161550	19960	20000	20000	19960	48
631	20230926	092800	11202550	20050	20050	20050	20050	0
632	20230926	092700	11202550	20050	20050	20050	20050	0
633	20230926	092600	11202550	20050	20050	20050	20050	0
634	20230926	092500	11202550	20050	20050	20050	20050	0
635	20230926	092400	11202550	20050	19970	20050	19970	12
636	20230926	092300	10962750	19970	19970	19970	19970	0
637	20230926	092200	10962750	19970	19970	19970	19970	18
638	20230926	092100	10603290	19970	19970	19970	19970	0
639	20230926	092000	10603290	19970	19970	19970	19970	38
640	20230926	091900	9844430	20050	20050	20050	20050	24
641	20230926	091800	9363230	19960	19960	19960	19960	9
642	20230926	091700	9183590	19950	19960	19960	19950	233
643	20230926	091600	4533180	19960	19960	19960	19960	0
644	20230926	091500	4533180	19960	19960	19960	19960	0
645	20230926	091400	4533180	19960	19960	19960	19960	0
646	20230926	091300	4533180	19960	19960	19960	19960	20
647	20230926	091200	4133980	19950	19960	19960	19950	81
648	20230926	091100	2517470	20000	20000	20000	20000	0
649	20230926	091000	2517470	20000	20000	20000	20000	0
650	20230926	090900	2517470	20000	20000	20000	20000	0
651	20230926	090800	2517470	20000	20000	20000	20000	0
652	20230926	090700	2517470	20000	20000	20000	20000	0
653	20230926	090600	2517470	20000	20000	20000	20000	0
654	20230926	090500	2517470	20000	20000	20000	20000	0
655	20230926	090400	2517470	20000	20000	20000	20000	50
656	20230926	090300	1517470	19950	19950	19950	19950	0
657	20230926	090200	1517470	19950	19950	19950	19950	0
658	20230926	090100	1517470	19950	19950	19950	19950	0
659	20230926	090000	1517470	19950	20000	20000	19950	76