KissMeData/134060/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	200300	31610160	5470	5470	5470	5470	135
3	20230926	200200	31610160	5470	5470	5470	5470	0
4	20230926	200100	31610160	5470	5470	5470	5470	0
5	20230926	200000	31610160	5470	5470	5470	5470	0
6	20230926	195900	31610160	5470	5470	5470	5470	0
7	20230926	195800	31610160	5470	5470	5470	5470	0
8	20230926	195700	31610160	5470	5470	5470	5470	0
9	20230926	195600	31610160	5470	5470	5470	5470	0
10	20230926	195500	31610160	5470	5470	5470	5470	0
11	20230926	195400	31610160	5470	5470	5470	5470	0
12	20230926	195300	31610160	5470	5470	5470	5470	0
13	20230926	195200	31610160	5470	5470	5470	5470	0
14	20230926	195100	31610160	5470	5470	5470	5470	0
15	20230926	195000	31610160	5470	5470	5470	5470	0
16	20230926	194900	31610160	5470	5470	5470	5470	0
17	20230926	194800	31610160	5470	5470	5470	5470	0
18	20230926	194700	31610160	5470	5470	5470	5470	0
19	20230926	194600	31610160	5470	5470	5470	5470	0
20	20230926	194500	31610160	5470	5470	5470	5470	0
21	20230926	194400	31610160	5470	5470	5470	5470	0
22	20230926	194300	31610160	5470	5470	5470	5470	0
23	20230926	194200	31610160	5470	5470	5470	5470	0
24	20230926	194100	31610160	5470	5470	5470	5470	0
25	20230926	194000	31610160	5470	5470	5470	5470	0
26	20230926	193900	31610160	5470	5470	5470	5470	0
27	20230926	193800	31610160	5470	5470	5470	5470	0
28	20230926	193700	31610160	5470	5470	5470	5470	0
29	20230926	193600	31610160	5470	5470	5470	5470	0
30	20230926	193500	31610160	5470	5470	5470	5470	0
31	20230926	193400	31610160	5470	5470	5470	5470	0
32	20230926	193300	31610160	5470	5470	5470	5470	135
33	20230926	193200	31610160	5470	5470	5470	5470	0
34	20230926	193100	31610160	5470	5470	5470	5470	0
35	20230926	193000	31610160	5470	5470	5470	5470	0
36	20230926	192900	31610160	5470	5470	5470	5470	0
37	20230926	192800	31610160	5470	5470	5470	5470	0
38	20230926	192700	31610160	5470	5470	5470	5470	0
39	20230926	192600	31610160	5470	5470	5470	5470	0
40	20230926	192500	31610160	5470	5470	5470	5470	0
41	20230926	192400	31610160	5470	5470	5470	5470	0
42	20230926	192300	31610160	5470	5470	5470	5470	0
43	20230926	192200	31610160	5470	5470	5470	5470	0
44	20230926	192100	31610160	5470	5470	5470	5470	0
45	20230926	192000	31610160	5470	5470	5470	5470	0
46	20230926	191900	31610160	5470	5470	5470	5470	0
47	20230926	191800	31610160	5470	5470	5470	5470	0
48	20230926	191700	31610160	5470	5470	5470	5470	0
49	20230926	191600	31610160	5470	5470	5470	5470	0
50	20230926	191500	31610160	5470	5470	5470	5470	0
51	20230926	191400	31610160	5470	5470	5470	5470	0
52	20230926	191300	31610160	5470	5470	5470	5470	0
53	20230926	191200	31610160	5470	5470	5470	5470	0
54	20230926	191100	31610160	5470	5470	5470	5470	0
55	20230926	191000	31610160	5470	5470	5470	5470	0
56	20230926	190900	31610160	5470	5470	5470	5470	0
57	20230926	190800	31610160	5470	5470	5470	5470	0
58	20230926	190700	31610160	5470	5470	5470	5470	0
59	20230926	190600	31610160	5470	5470	5470	5470	0
60	20230926	190500	31610160	5470	5470	5470	5470	0
61	20230926	190400	31610160	5470	5470	5470	5470	0
62	20230926	190300	31610160	5470	5470	5470	5470	135
63	20230926	190200	31610160	5470	5470	5470	5470	0
64	20230926	190100	31610160	5470	5470	5470	5470	0
65	20230926	190000	31610160	5470	5470	5470	5470	0
66	20230926	185900	31610160	5470	5470	5470	5470	0
67	20230926	185800	31610160	5470	5470	5470	5470	0
68	20230926	185700	31610160	5470	5470	5470	5470	0
69	20230926	185600	31610160	5470	5470	5470	5470	0
70	20230926	185500	31610160	5470	5470	5470	5470	0
71	20230926	185400	31610160	5470	5470	5470	5470	0
72	20230926	185300	31610160	5470	5470	5470	5470	0
73	20230926	185200	31610160	5470	5470	5470	5470	0
74	20230926	185100	31610160	5470	5470	5470	5470	0
75	20230926	185000	31610160	5470	5470	5470	5470	0
76	20230926	184900	31610160	5470	5470	5470	5470	0
77	20230926	184800	31610160	5470	5470	5470	5470	0
78	20230926	184700	31610160	5470	5470	5470	5470	0
79	20230926	184600	31610160	5470	5470	5470	5470	0
80	20230926	184500	31610160	5470	5470	5470	5470	0
81	20230926	184400	31610160	5470	5470	5470	5470	0
82	20230926	184300	31610160	5470	5470	5470	5470	0
83	20230926	184200	31610160	5470	5470	5470	5470	0
84	20230926	184100	31610160	5470	5470	5470	5470	0
85	20230926	184000	31610160	5470	5470	5470	5470	0
86	20230926	183900	31610160	5470	5470	5470	5470	0
87	20230926	183800	31610160	5470	5470	5470	5470	0
88	20230926	183700	31610160	5470	5470	5470	5470	0
89	20230926	183600	31610160	5470	5470	5470	5470	0
90	20230926	183500	31610160	5470	5470	5470	5470	0
91	20230926	183400	31610160	5470	5470	5470	5470	0
92	20230926	183300	31610160	5470	5470	5470	5470	135
93	20230926	183200	31610160	5470	5470	5470	5470	0
94	20230926	183100	31610160	5470	5470	5470	5470	0
95	20230926	183000	31610160	5470	5470	5470	5470	0
96	20230926	182900	31610160	5470	5470	5470	5470	0
97	20230926	182800	31610160	5470	5470	5470	5470	0
98	20230926	182700	31610160	5470	5470	5470	5470	0
99	20230926	182600	31610160	5470	5470	5470	5470	0
100	20230926	182500	31610160	5470	5470	5470	5470	0
101	20230926	182400	31610160	5470	5470	5470	5470	0
102	20230926	182300	31610160	5470	5470	5470	5470	0
103	20230926	182200	31610160	5470	5470	5470	5470	0
104	20230926	182100	31610160	5470	5470	5470	5470	0
105	20230926	182000	31610160	5470	5470	5470	5470	0
106	20230926	181900	31610160	5470	5470	5470	5470	0
107	20230926	181800	31610160	5470	5470	5470	5470	0
108	20230926	181700	31610160	5470	5470	5470	5470	0
109	20230926	181600	31610160	5470	5470	5470	5470	0
110	20230926	181500	31610160	5470	5470	5470	5470	0
111	20230926	181400	31610160	5470	5470	5470	5470	0
112	20230926	181300	31610160	5470	5470	5470	5470	0
113	20230926	181200	31610160	5470	5470	5470	5470	0
114	20230926	181100	31610160	5470	5470	5470	5470	0
115	20230926	181000	31610160	5470	5470	5470	5470	0
116	20230926	180900	31610160	5470	5470	5470	5470	0
117	20230926	180800	31610160	5470	5470	5470	5470	0
118	20230926	180700	31610160	5470	5470	5470	5470	0
119	20230926	180600	31610160	5470	5470	5470	5470	0
120	20230926	180500	31610160	5470	5470	5470	5470	0
121	20230926	180400	31610160	5470	5470	5470	5470	0
122	20230926	180300	31610160	5470	5470	5470	5470	135
123	20230926	180200	31610160	5470	5470	5470	5470	0
124	20230926	180100	31610160	5470	5470	5470	5470	0
125	20230926	180000	31610160	5470	5470	5470	5470	0
126	20230926	175900	31610160	5470	5470	5470	5470	0
127	20230926	175800	31610160	5470	5470	5470	5470	0
128	20230926	175700	31610160	5470	5470	5470	5470	0
129	20230926	175600	31610160	5470	5470	5470	5470	0
130	20230926	175500	31610160	5470	5470	5470	5470	0
131	20230926	175400	31610160	5470	5470	5470	5470	0
132	20230926	175300	31610160	5470	5470	5470	5470	0
133	20230926	175200	31610160	5470	5470	5470	5470	0
134	20230926	175100	31610160	5470	5470	5470	5470	0
135	20230926	175000	31610160	5470	5470	5470	5470	0
136	20230926	174900	31610160	5470	5470	5470	5470	0
137	20230926	174800	31610160	5470	5470	5470	5470	0
138	20230926	174700	31610160	5470	5470	5470	5470	0
139	20230926	174600	31610160	5470	5470	5470	5470	0
140	20230926	174500	31610160	5470	5470	5470	5470	0
141	20230926	174400	31610160	5470	5470	5470	5470	0
142	20230926	174300	31610160	5470	5470	5470	5470	0
143	20230926	174200	31610160	5470	5470	5470	5470	0
144	20230926	174100	31610160	5470	5470	5470	5470	0
145	20230926	174000	31610160	5470	5470	5470	5470	0
146	20230926	173900	31610160	5470	5470	5470	5470	0
147	20230926	173800	31610160	5470	5470	5470	5470	0
148	20230926	173700	31610160	5470	5470	5470	5470	0
149	20230926	173600	31610160	5470	5470	5470	5470	0
150	20230926	173500	31610160	5470	5470	5470	5470	0
151	20230926	173400	31610160	5470	5470	5470	5470	0
152	20230926	173300	31610160	5470	5470	5470	5470	135
153	20230926	173200	31610160	5470	5470	5470	5470	0
154	20230926	173100	31610160	5470	5470	5470	5470	0
155	20230926	173000	31610160	5470	5470	5470	5470	0
156	20230926	172900	31610160	5470	5470	5470	5470	0
157	20230926	172800	31610160	5470	5470	5470	5470	0
158	20230926	172700	31610160	5470	5470	5470	5470	0
159	20230926	172600	31610160	5470	5470	5470	5470	0
160	20230926	172500	31610160	5470	5470	5470	5470	0
161	20230926	172400	31610160	5470	5470	5470	5470	0
162	20230926	172300	31610160	5470	5470	5470	5470	0
163	20230926	172200	31610160	5470	5470	5470	5470	0
164	20230926	172100	31610160	5470	5470	5470	5470	0
165	20230926	172000	31610160	5470	5470	5470	5470	0
166	20230926	171900	31610160	5470	5470	5470	5470	0
167	20230926	171800	31610160	5470	5470	5470	5470	0
168	20230926	171700	31610160	5470	5470	5470	5470	0
169	20230926	171600	31610160	5470	5470	5470	5470	0
170	20230926	171500	31610160	5470	5470	5470	5470	0
171	20230926	171400	31610160	5470	5470	5470	5470	0
172	20230926	171300	31610160	5470	5470	5470	5470	0
173	20230926	171200	31610160	5470	5470	5470	5470	0
174	20230926	171100	31610160	5470	5470	5470	5470	0
175	20230926	171000	31610160	5470	5470	5470	5470	0
176	20230926	170900	31610160	5470	5470	5470	5470	0
177	20230926	170800	31610160	5470	5470	5470	5470	0
178	20230926	170700	31610160	5470	5470	5470	5470	0
179	20230926	170600	31610160	5470	5470	5470	5470	0
180	20230926	170500	31610160	5470	5470	5470	5470	0
181	20230926	170400	31610160	5470	5470	5470	5470	0
182	20230926	170300	31610160	5470	5470	5470	5470	135
183	20230926	170200	31610160	5470	5470	5470	5470	0
184	20230926	170100	31610160	5470	5470	5470	5470	0
185	20230926	170000	31610160	5470	5470	5470	5470	0
186	20230926	165900	31610160	5470	5470	5470	5470	0
187	20230926	165800	31610160	5470	5470	5470	5470	0
188	20230926	165700	31610160	5470	5470	5470	5470	0
189	20230926	165600	31610160	5470	5470	5470	5470	0
190	20230926	165500	31610160	5470	5470	5470	5470	0
191	20230926	165400	31610160	5470	5470	5470	5470	0
192	20230926	165300	31610160	5470	5470	5470	5470	0
193	20230926	165200	31610160	5470	5470	5470	5470	0
194	20230926	165100	31610160	5470	5470	5470	5470	0
195	20230926	165000	31610160	5470	5470	5470	5470	0
196	20230926	164900	31610160	5470	5470	5470	5470	0
197	20230926	164800	31610160	5470	5470	5470	5470	0
198	20230926	164700	31610160	5470	5470	5470	5470	0
199	20230926	164600	31610160	5470	5470	5470	5470	0
200	20230926	164500	31610160	5470	5470	5470	5470	0
201	20230926	164400	31610160	5470	5470	5470	5470	0
202	20230926	164300	31610160	5470	5470	5470	5470	0
203	20230926	164200	31610160	5470	5470	5470	5470	0
204	20230926	164100	31610160	5470	5470	5470	5470	0
205	20230926	164000	31610160	5470	5470	5470	5470	0
206	20230926	163900	31610160	5470	5470	5470	5470	0
207	20230926	163800	31610160	5470	5470	5470	5470	0
208	20230926	163700	31610160	5470	5470	5470	5470	0
209	20230926	163600	31610160	5470	5470	5470	5470	0
210	20230926	163500	31610160	5470	5470	5470	5470	0
211	20230926	163400	31610160	5470	5470	5470	5470	0
212	20230926	163300	31610160	5470	5470	5470	5470	135
213	20230926	163200	31610160	5470	5470	5470	5470	0
214	20230926	163100	31610160	5470	5470	5470	5470	0
215	20230926	163000	31610160	5470	5470	5470	5470	0
216	20230926	162900	31610160	5470	5470	5470	5470	0
217	20230926	162800	31610160	5470	5470	5470	5470	0
218	20230926	162700	31610160	5470	5470	5470	5470	0
219	20230926	162600	31610160	5470	5470	5470	5470	0
220	20230926	162500	31610160	5470	5470	5470	5470	0
221	20230926	162400	31610160	5470	5470	5470	5470	0
222	20230926	162300	31610160	5470	5470	5470	5470	0
223	20230926	162200	31610160	5470	5470	5470	5470	0
224	20230926	162100	31610160	5470	5470	5470	5470	0
225	20230926	162000	31610160	5470	5470	5470	5470	0
226	20230926	161900	31610160	5470	5470	5470	5470	0
227	20230926	161800	31610160	5470	5470	5470	5470	0
228	20230926	161700	31610160	5470	5470	5470	5470	0
229	20230926	161600	31610160	5470	5470	5470	5470	0
230	20230926	161500	31610160	5470	5470	5470	5470	0
231	20230926	161400	31610160	5470	5470	5470	5470	0
232	20230926	161300	31610160	5470	5470	5470	5470	0
233	20230926	161200	31610160	5470	5470	5470	5470	0
234	20230926	161100	31610160	5470	5470	5470	5470	0
235	20230926	161000	31610160	5470	5470	5470	5470	0
236	20230926	160900	31610160	5470	5470	5470	5470	0
237	20230926	160800	31610160	5470	5470	5470	5470	0
238	20230926	160700	31610160	5470	5470	5470	5470	0
239	20230926	160600	31610160	5470	5470	5470	5470	0
240	20230926	160500	31610160	5470	5470	5470	5470	0
241	20230926	160400	31610160	5470	5470	5470	5470	0
242	20230926	160300	31610160	5470	5470	5470	5470	135
243	20230926	160200	31610160	5470	5470	5470	5470	0
244	20230926	160100	31610160	5470	5470	5470	5470	0
245	20230926	160000	31610160	5470	5470	5470	5470	0
246	20230926	155900	31610160	5470	5470	5470	5470	0
247	20230926	155800	31610160	5470	5470	5470	5470	0
248	20230926	155700	31610160	5470	5470	5470	5470	0
249	20230926	155600	31610160	5470	5470	5470	5470	0
250	20230926	155500	31610160	5470	5470	5470	5470	0
251	20230926	155400	31610160	5470	5470	5470	5470	0
252	20230926	155300	31610160	5470	5470	5470	5470	0
253	20230926	155200	31610160	5470	5470	5470	5470	0
254	20230926	155100	31610160	5470	5470	5470	5470	0
255	20230926	155000	31610160	5470	5470	5470	5470	0
256	20230926	154900	31610160	5470	5470	5470	5470	0
257	20230926	154800	31610160	5470	5470	5470	5470	0
258	20230926	154700	31610160	5470	5470	5470	5470	0
259	20230926	154600	31610160	5470	5470	5470	5470	0
260	20230926	154500	31610160	5470	5470	5470	5470	0
261	20230926	154400	31610160	5470	5470	5470	5470	0
262	20230926	154300	31610160	5470	5470	5470	5470	0
263	20230926	154200	31610160	5470	5470	5470	5470	0
264	20230926	154100	31610160	5470	5470	5470	5470	0
265	20230926	154000	31610160	5470	5470	5470	5470	0
266	20230926	153900	31610160	5470	5470	5470	5470	0
267	20230926	153800	31610160	5470	5470	5470	5470	0
268	20230926	153700	31610160	5470	5470	5470	5470	0
269	20230926	153600	31610160	5470	5470	5470	5470	0
270	20230926	153500	31610160	5470	5470	5470	5470	0
271	20230926	153400	31610160	5470	5470	5470	5470	0
272	20230926	153300	31610160	5470	5470	5470	5470	135
273	20230926	153200	31610160	5470	5470	5470	5470	0
274	20230926	153100	31610160	5470	5470	5470	5470	0
275	20230926	153000	31610160	5470	5470	5470	5470	135
276	20230926	152900	30871710	5490	5490	5490	5490	0
277	20230926	152800	30871710	5490	5490	5490	5490	0
278	20230926	152700	30871710	5490	5490	5490	5490	0
279	20230926	152600	30871710	5490	5490	5490	5490	0
280	20230926	152500	30871710	5490	5490	5490	5490	0
281	20230926	152400	30871710	5490	5490	5490	5490	0
282	20230926	152300	30871710	5490	5490	5490	5490	0
283	20230926	152200	30871710	5490	5490	5490	5490	0
284	20230926	152100	30871710	5490	5490	5490	5490	0
285	20230926	152000	30871710	5490	5490	5490	5490	0
286	20230926	151900	30871710	5490	5490	5490	5490	0
287	20230926	151800	30871710	5490	5490	5490	5490	1
288	20230926	151700	30866220	5470	5470	5470	5470	0
289	20230926	151600	30866220	5470	5470	5470	5470	1
290	20230926	151500	30860750	5470	5470	5470	5470	0
291	20230926	151400	30860750	5470	5470	5470	5470	0
292	20230926	151300	30860750	5470	5470	5470	5470	0
293	20230926	151200	30860750	5470	5470	5470	5470	0
294	20230926	151100	30860750	5470	5470	5470	5470	0
295	20230926	151000	30860750	5470	5470	5470	5470	0
296	20230926	150900	30860750	5470	5480	5480	5470	412
297	20230926	150800	28603970	5490	5490	5490	5490	0
298	20230926	150700	28603970	5490	5490	5490	5490	0
299	20230926	150600	28603970	5490	5490	5490	5490	0
300	20230926	150500	28603970	5490	5490	5490	5490	0
301	20230926	150400	28603970	5490	5490	5490	5490	0
302	20230926	150300	28603970	5490	5490	5490	5490	0
303	20230926	150200	28603970	5490	5490	5490	5490	0
304	20230926	150100	28603970	5490	5490	5490	5490	0
305	20230926	150000	28603970	5490	5490	5490	5490	1
306	20230926	145900	28598480	5490	5490	5490	5490	0
307	20230926	145800	28598480	5490	5490	5490	5490	15
308	20230926	145700	28516130	5480	5480	5480	5480	0
309	20230926	145600	28516130	5480	5480	5480	5480	0
310	20230926	145500	28516130	5480	5480	5480	5480	0
311	20230926	145400	28516130	5480	5480	5480	5480	0
312	20230926	145300	28516130	5480	5480	5480	5480	0
313	20230926	145200	28516130	5480	5480	5480	5480	0
314	20230926	145100	28516130	5480	5480	5480	5480	0
315	20230926	145000	28516130	5480	5480	5480	5480	0
316	20230926	144900	28516130	5480	5480	5480	5480	0
317	20230926	144800	28516130	5480	5480	5480	5480	781
318	20230926	144700	24236250	5470	5470	5470	5470	0
319	20230926	144600	24236250	5470	5470	5470	5470	0
320	20230926	144500	24236250	5470	5470	5470	5470	0
321	20230926	144400	24236250	5470	5470	5470	5470	0
322	20230926	144300	24236250	5470	5470	5470	5470	64
323	20230926	144200	23886170	5470	5470	5470	5470	0
324	20230926	144100	23886170	5470	5470	5470	5470	0
325	20230926	144000	23886170	5470	5470	5470	5470	0
326	20230926	143900	23886170	5470	5470	5470	5470	0
327	20230926	143800	23886170	5470	5470	5470	5470	0
328	20230926	143700	23886170	5470	5470	5470	5470	104
329	20230926	143600	23317290	5480	5480	5480	5480	0
330	20230926	143500	23317290	5480	5480	5480	5480	0
331	20230926	143400	23317290	5480	5480	5480	5480	0
332	20230926	143300	23317290	5480	5480	5480	5480	0
333	20230926	143200	23317290	5480	5480	5480	5480	0
334	20230926	143100	23317290	5480	5480	5480	5480	0
335	20230926	143000	23317290	5480	5480	5480	5480	0
336	20230926	142900	23317290	5480	5480	5480	5480	0
337	20230926	142800	23317290	5480	5480	5480	5480	15
338	20230926	142700	23235090	5480	5480	5480	5480	0
339	20230926	142600	23235090	5480	5480	5480	5480	0
340	20230926	142500	23235090	5480	5480	5480	5480	0
341	20230926	142400	23235090	5480	5480	5480	5480	0
342	20230926	142300	23235090	5480	5480	5480	5480	0
343	20230926	142200	23235090	5480	5480	5480	5480	100
344	20230926	142100	22687090	5480	5480	5480	5480	34
345	20230926	142000	22500770	5480	5480	5480	5480	0
346	20230926	141900	22500770	5480	5480	5480	5480	0
347	20230926	141800	22500770	5480	5480	5480	5480	0
348	20230926	141700	22500770	5480	5480	5480	5480	0
349	20230926	141600	22500770	5480	5480	5480	5480	0
350	20230926	141500	22500770	5480	5480	5480	5480	0
351	20230926	141400	22500770	5480	5480	5480	5480	0
352	20230926	141300	22500770	5480	5480	5480	5480	0
353	20230926	141200	22500770	5480	5480	5480	5480	0
354	20230926	141100	22500770	5480	5480	5480	5480	0
355	20230926	141000	22500770	5480	5480	5480	5480	0
356	20230926	140900	22500770	5480	5480	5480	5480	0
357	20230926	140800	22500770	5480	5480	5480	5480	0
358	20230926	140700	22500770	5480	5480	5480	5480	0
359	20230926	140600	22500770	5480	5480	5480	5480	0
360	20230926	140500	22500770	5480	5480	5480	5480	19
361	20230926	140400	22396650	5480	5480	5480	5480	0
362	20230926	140300	22396650	5480	5480	5480	5480	0
363	20230926	140200	22396650	5480	5480	5480	5480	0
364	20230926	140100	22396650	5480	5480	5480	5480	0
365	20230926	140000	22396650	5480	5480	5480	5480	0
366	20230926	135900	22396650	5480	5480	5480	5480	0
367	20230926	135800	22396650	5480	5480	5480	5480	15
368	20230926	135700	22314450	5480	5480	5480	5480	0
369	20230926	135600	22314450	5480	5480	5480	5480	0
370	20230926	135500	22314450	5480	5480	5480	5480	0
371	20230926	135400	22314450	5480	5480	5480	5480	0
372	20230926	135300	22314450	5480	5480	5480	5480	0
373	20230926	135200	22314450	5480	5480	5480	5480	0
374	20230926	135100	22314450	5480	5480	5480	5480	0
375	20230926	135000	22314450	5480	5480	5480	5480	10
376	20230926	134900	22259650	5480	5480	5480	5480	0
377	20230926	134800	22259650	5480	5480	5480	5480	0
378	20230926	134700	22259650	5480	5480	5480	5480	0
379	20230926	134600	22259650	5480	5480	5480	5480	0
380	20230926	134500	22259650	5480	5480	5480	5480	0
381	20230926	134400	22259650	5480	5480	5480	5480	0
382	20230926	134300	22259650	5480	5480	5480	5480	0
383	20230926	134200	22259650	5480	5480	5480	5480	0
384	20230926	134100	22259650	5480	5480	5480	5480	0
385	20230926	134000	22259650	5480	5480	5480	5480	0
386	20230926	133900	22259650	5480	5480	5480	5480	0
387	20230926	133800	22259650	5480	5480	5480	5480	0
388	20230926	133700	22259650	5480	5480	5480	5480	0
389	20230926	133600	22259650	5480	5480	5480	5480	0
390	20230926	133500	22259650	5480	5480	5480	5480	0
391	20230926	133400	22259650	5480	5480	5480	5480	0
392	20230926	133300	22259650	5480	5480	5480	5480	0
393	20230926	133200	22259650	5480	5480	5480	5480	37
394	20230926	133100	22056890	5480	5480	5480	5480	0
395	20230926	133000	22056890	5480	5480	5480	5480	0
396	20230926	132900	22056890	5480	5480	5480	5480	0
397	20230926	132800	22056890	5480	5480	5480	5480	0
398	20230926	132700	22056890	5480	5480	5480	5480	0
399	20230926	132600	22056890	5480	5480	5480	5480	0
400	20230926	132500	22056890	5480	5480	5480	5480	0
401	20230926	132400	22056890	5480	5480	5480	5480	0
402	20230926	132300	22056890	5480	5480	5480	5480	0
403	20230926	132200	22056890	5480	5480	5480	5480	0
404	20230926	132100	22056890	5480	5480	5480	5480	0
405	20230926	132000	22056890	5480	5480	5480	5480	0
406	20230926	131900	22056890	5480	5480	5480	5480	0
407	20230926	131800	22056890	5480	5480	5480	5480	6
408	20230926	131700	22024010	5480	5480	5480	5480	0
409	20230926	131600	22024010	5480	5480	5480	5480	0
410	20230926	131500	22024010	5480	5480	5480	5480	0
411	20230926	131400	22024010	5480	5480	5480	5480	0
412	20230926	131300	22024010	5480	5480	5480	5480	0
413	20230926	131200	22024010	5480	5480	5480	5480	0
414	20230926	131100	22024010	5480	5480	5480	5480	0
415	20230926	131000	22024010	5480	5480	5480	5480	0
416	20230926	130900	22024010	5480	5480	5480	5480	0
417	20230926	130800	22024010	5480	5480	5480	5480	0
418	20230926	130700	22024010	5480	5480	5480	5480	0
419	20230926	130600	22024010	5480	5480	5480	5480	0
420	20230926	130500	22024010	5480	5480	5480	5480	0
421	20230926	130400	22024010	5480	5480	5480	5480	0
422	20230926	130300	22024010	5480	5480	5480	5480	0
423	20230926	130200	22024010	5480	5480	5480	5480	0
424	20230926	130100	22024010	5480	5480	5480	5480	0
425	20230926	130000	22024010	5480	5480	5480	5480	0
426	20230926	125900	22024010	5480	5480	5480	5480	0
427	20230926	125800	22024010	5480	5480	5480	5480	0
428	20230926	125700	22024010	5480	5480	5480	5480	0
429	20230926	125600	22024010	5480	5480	5480	5480	0
430	20230926	125500	22024010	5480	5480	5480	5480	0
431	20230926	125400	22024010	5480	5480	5480	5480	0
432	20230926	125300	22024010	5480	5480	5480	5480	0
433	20230926	125200	22024010	5480	5480	5480	5480	0
434	20230926	125100	22024010	5480	5480	5480	5480	0
435	20230926	125000	22024010	5480	5480	5480	5480	0
436	20230926	124900	22024010	5480	5480	5480	5480	0
437	20230926	124800	22024010	5480	5480	5480	5480	0
438	20230926	124700	22024010	5480	5480	5480	5480	0
439	20230926	124600	22024010	5480	5480	5480	5480	7
440	20230926	124500	21985650	5480	5480	5480	5480	0
441	20230926	124400	21985650	5480	5480	5480	5480	0
442	20230926	124300	21985650	5480	5480	5480	5480	50
443	20230926	124200	21711650	5450	5450	5450	5450	0
444	20230926	124100	21711650	5450	5450	5450	5450	0
445	20230926	124000	21711650	5450	5450	5450	5450	0
446	20230926	123900	21711650	5450	5450	5450	5450	0
447	20230926	123800	21711650	5450	5450	5450	5450	0
448	20230926	123700	21711650	5450	5450	5450	5450	0
449	20230926	123600	21711650	5450	5450	5450	5450	0
450	20230926	123500	21711650	5450	5450	5450	5450	0
451	20230926	123400	21711650	5450	5450	5450	5450	0
452	20230926	123300	21711650	5450	5450	5450	5450	0
453	20230926	123200	21711650	5450	5450	5450	5450	78
454	20230926	123100	21286550	5450	5450	5450	5450	0
455	20230926	123000	21286550	5450	5450	5450	5450	0
456	20230926	122900	21286550	5450	5450	5450	5450	0
457	20230926	122800	21286550	5450	5450	5450	5450	0
458	20230926	122700	21286550	5450	5450	5450	5450	36
459	20230926	122600	21090350	5460	5460	5460	5460	25
460	20230926	122500	20953850	5480	5480	5480	5480	0
461	20230926	122400	20953850	5480	5480	5480	5480	0
462	20230926	122300	20953850	5480	5480	5480	5480	0
463	20230926	122200	20953850	5480	5480	5480	5480	0
464	20230926	122100	20953850	5480	5480	5480	5480	0
465	20230926	122000	20953850	5480	5480	5480	5480	0
466	20230926	121900	20953850	5480	5480	5480	5480	0
467	20230926	121800	20953850	5480	5480	5480	5480	0
468	20230926	121700	20953850	5480	5480	5480	5480	0
469	20230926	121600	20953850	5480	5480	5480	5480	0
470	20230926	121500	20953850	5480	5480	5480	5480	0
471	20230926	121400	20953850	5480	5480	5480	5480	0
472	20230926	121300	20953850	5480	5480	5480	5480	0
473	20230926	121200	20953850	5480	5480	5480	5480	0
474	20230926	121100	20953850	5480	5480	5480	5480	0
475	20230926	121000	20953850	5480	5480	5480	5480	0
476	20230926	120900	20953850	5480	5480	5480	5480	0
477	20230926	120800	20953850	5480	5480	5480	5480	0
478	20230926	120700	20953850	5480	5480	5480	5480	0
479	20230926	120600	20953850	5480	5480	5480	5480	0
480	20230926	120500	20953850	5480	5480	5480	5480	20
481	20230926	120400	20844250	5450	5450	5450	5450	0
482	20230926	120300	20844250	5450	5450	5450	5450	134
483	20230926	120200	20113950	5460	5460	5460	5460	103
484	20230926	120100	19551570	5480	5480	5480	5480	0
485	20230926	120000	19551570	5480	5480	5480	5480	50
486	20230926	115900	19277570	5480	5480	5480	5480	0
487	20230926	115800	19277570	5480	5480	5480	5480	0
488	20230926	115700	19277570	5480	5480	5480	5480	32
489	20230926	115600	19102210	5480	5480	5480	5480	0
490	20230926	115500	19102210	5480	5480	5480	5480	0
491	20230926	115400	19102210	5480	5480	5480	5480	63
492	20230926	115300	18756970	5480	5480	5480	5480	0
493	20230926	115200	18756970	5480	5480	5480	5480	0
494	20230926	115100	18756970	5480	5480	5480	5480	0
495	20230926	115000	18756970	5480	5480	5480	5480	0
496	20230926	114900	18756970	5480	5480	5480	5480	117
497	20230926	114800	18115810	5480	5480	5480	5480	0
498	20230926	114700	18115810	5480	5480	5480	5480	0
499	20230926	114600	18115810	5480	5480	5480	5480	0
500	20230926	114500	18115810	5480	5480	5480	5480	86
501	20230926	114400	17644530	5480	5480	5480	5480	0
502	20230926	114300	17644530	5480	5480	5480	5480	0
503	20230926	114200	17644530	5480	5480	5480	5480	0
504	20230926	114100	17644530	5480	5480	5480	5480	0
505	20230926	114000	17644530	5480	5480	5480	5480	0
506	20230926	113900	17644530	5480	5480	5480	5480	0
507	20230926	113800	17644530	5480	5480	5480	5480	0
508	20230926	113700	17644530	5480	5480	5480	5480	0
509	20230926	113600	17644530	5480	5480	5480	5480	0
510	20230926	113500	17644530	5480	5480	5480	5480	0
511	20230926	113400	17644530	5480	5480	5480	5480	0
512	20230926	113300	17644530	5480	5480	5480	5480	0
513	20230926	113200	17644530	5480	5480	5480	5480	0
514	20230926	113100	17644530	5480	5480	5480	5480	0
515	20230926	113000	17644530	5480	5480	5480	5480	0
516	20230926	112900	17644530	5480	5480	5480	5480	0
517	20230926	112800	17644530	5480	5480	5480	5480	0
518	20230926	112700	17644530	5480	5480	5480	5480	0
519	20230926	112600	17644530	5480	5480	5480	5480	0
520	20230926	112500	17644530	5480	5480	5480	5480	0
521	20230926	112400	17644530	5480	5480	5480	5480	0
522	20230926	112300	17644530	5480	5480	5480	5480	0
523	20230926	112200	17644530	5480	5480	5480	5480	0
524	20230926	112100	17644530	5480	5480	5480	5480	0
525	20230926	112000	17644530	5480	5480	5480	5480	0
526	20230926	111900	17644530	5480	5480	5480	5480	0
527	20230926	111800	17644530	5480	5480	5480	5480	0
528	20230926	111700	17644530	5480	5480	5480	5480	0
529	20230926	111600	17644530	5480	5480	5480	5480	0
530	20230926	111500	17644530	5480	5480	5480	5480	0
531	20230926	111400	17644530	5480	5480	5480	5480	0
532	20230926	111300	17644530	5480	5480	5480	5480	0
533	20230926	111200	17644530	5480	5480	5480	5480	0
534	20230926	111100	17644530	5480	5480	5480	5480	0
535	20230926	111000	17644530	5480	5480	5480	5480	1000
536	20230926	110900	12164530	5480	5480	5480	5480	0
537	20230926	110800	12164530	5480	5480	5480	5480	0
538	20230926	110700	12164530	5480	5480	5480	5480	0
539	20230926	110600	12164530	5480	5480	5480	5480	0
540	20230926	110500	12164530	5480	5490	5490	5480	81
541	20230926	110400	11720110	5490	5490	5490	5490	0
542	20230926	110300	11720110	5490	5490	5490	5490	0
543	20230926	110200	11720110	5490	5490	5490	5490	0
544	20230926	110100	11720110	5490	5490	5490	5490	0
545	20230926	110000	11720110	5490	5490	5490	5490	0
546	20230926	105900	11720110	5490	5490	5490	5490	1
547	20230926	105800	11714620	5490	5490	5490	5490	18
548	20230926	105700	11615800	5480	5480	5480	5480	0
549	20230926	105600	11615800	5480	5480	5480	5480	0
550	20230926	105500	11615800	5480	5480	5480	5480	0
551	20230926	105400	11615800	5480	5480	5480	5480	0
552	20230926	105300	11615800	5480	5480	5480	5480	0
553	20230926	105200	11615800	5480	5480	5480	5480	0
554	20230926	105100	11615800	5480	5480	5480	5480	36
555	20230926	105000	11418520	5480	5480	5480	5480	0
556	20230926	104900	11418520	5480	5480	5480	5480	0
557	20230926	104800	11418520	5480	5480	5480	5480	0
558	20230926	104700	11418520	5480	5480	5480	5480	0
559	20230926	104600	11418520	5480	5480	5480	5480	0
560	20230926	104500	11418520	5480	5480	5480	5480	0
561	20230926	104400	11418520	5480	5480	5480	5480	0
562	20230926	104300	11418520	5480	5480	5480	5480	0
563	20230926	104200	11418520	5480	5480	5480	5480	0
564	20230926	104100	11418520	5480	5480	5480	5480	0
565	20230926	104000	11418520	5480	5480	5480	5480	0
566	20230926	103900	11418520	5480	5480	5480	5480	0
567	20230926	103800	11418520	5480	5480	5480	5480	0
568	20230926	103700	11418520	5480	5480	5480	5480	0
569	20230926	103600	11418520	5480	5480	5480	5480	0
570	20230926	103500	11418520	5480	5480	5480	5480	0
571	20230926	103400	11418520	5480	5480	5480	5480	0
572	20230926	103300	11418520	5480	5480	5480	5480	334
573	20230926	103200	9588200	5460	5460	5460	5460	0
574	20230926	103100	9588200	5460	5460	5460	5460	0
575	20230926	103000	9588200	5460	5460	5460	5460	0
576	20230926	102900	9588200	5460	5460	5460	5460	0
577	20230926	102800	9588200	5460	5460	5460	5460	0
578	20230926	102700	9588200	5460	5460	5460	5460	0
579	20230926	102600	9588200	5460	5460	5460	5460	0
580	20230926	102500	9588200	5460	5460	5460	5460	0
581	20230926	102400	9588200	5460	5460	5460	5460	0
582	20230926	102300	9588200	5460	5460	5460	5460	0
583	20230926	102200	9588200	5460	5460	5460	5460	0
584	20230926	102100	9588200	5460	5460	5460	5460	0
585	20230926	102000	9588200	5460	5460	5460	5460	0
586	20230926	101900	9588200	5460	5460	5460	5460	0
587	20230926	101800	9588200	5460	5460	5460	5460	0
588	20230926	101700	9588200	5460	5460	5460	5460	21
589	20230926	101600	9473540	5480	5480	5480	5480	0
590	20230926	101500	9473540	5480	5480	5480	5480	0
591	20230926	101400	9473540	5480	5480	5480	5480	8
592	20230926	101300	9429700	5490	5490	5490	5490	0
593	20230926	101200	9429700	5490	5490	5490	5490	0
594	20230926	101100	9429700	5490	5490	5490	5490	0
595	20230926	101000	9429700	5490	5490	5490	5490	0
596	20230926	100900	9429700	5490	5490	5490	5490	0
597	20230926	100800	9429700	5490	5490	5490	5490	0
598	20230926	100700	9429700	5490	5490	5490	5490	0
599	20230926	100600	9429700	5490	5490	5490	5490	0
600	20230926	100500	9429700	5490	5490	5490	5490	0
601	20230926	100400	9429700	5490	5490	5490	5490	0
602	20230926	100300	9429700	5490	5490	5490	5490	0
603	20230926	100200	9429700	5490	5490	5490	5490	0
604	20230926	100100	9429700	5490	5490	5490	5490	0
605	20230926	100000	9429700	5490	5490	5490	5490	0
606	20230926	095900	9429700	5490	5490	5490	5490	0
607	20230926	095800	9429700	5490	5490	5490	5490	0
608	20230926	095700	9429700	5490	5490	5490	5490	0
609	20230926	095600	9429700	5490	5490	5490	5490	0
610	20230926	095500	9429700	5490	5490	5490	5490	1
611	20230926	095400	9424210	5490	5490	5490	5490	0
612	20230926	095300	9424210	5490	5490	5490	5490	0
613	20230926	095200	9424210	5490	5490	5490	5490	0
614	20230926	095100	9424210	5490	5470	5490	5470	32
615	20230926	095000	9248890	5460	5460	5460	5460	0
616	20230926	094900	9248890	5460	5460	5460	5460	2
617	20230926	094800	9237970	5450	5450	5450	5450	0
618	20230926	094700	9237970	5450	5450	5450	5450	0
619	20230926	094600	9237970	5450	5450	5450	5450	0
620	20230926	094500	9237970	5450	5450	5450	5450	73
621	20230926	094400	8840120	5450	5450	5450	5450	0
622	20230926	094300	8840120	5450	5450	5450	5450	0
623	20230926	094200	8840120	5450	5450	5450	5450	355
624	20230926	094100	6905370	5450	5450	5450	5450	0
625	20230926	094000	6905370	5450	5450	5450	5450	200
626	20230926	093900	5815370	5460	5460	5460	5460	1
627	20230926	093800	5809910	5460	5460	5460	5460	0
628	20230926	093700	5809910	5460	5460	5460	5460	0
629	20230926	093600	5809910	5460	5460	5460	5460	0
630	20230926	093500	5809910	5460	5460	5460	5460	0
631	20230926	093400	5809910	5460	5460	5460	5460	0
632	20230926	093300	5809910	5460	5460	5460	5460	0
633	20230926	093200	5809910	5460	5460	5460	5460	0
634	20230926	093100	5809910	5460	5460	5460	5460	0
635	20230926	093000	5809910	5460	5460	5460	5460	0
636	20230926	092900	5809910	5460	5460	5460	5460	0
637	20230926	092800	5809910	5460	5460	5460	5460	0
638	20230926	092700	5809910	5460	5460	5460	5460	10
639	20230926	092600	5755310	5460	5460	5460	5460	19
640	20230926	092500	5651570	5450	5450	5450	5450	0
641	20230926	092400	5651570	5450	5450	5450	5450	0
642	20230926	092300	5651570	5450	5450	5450	5450	0
643	20230926	092200	5651570	5450	5450	5450	5450	0
644	20230926	092100	5651570	5450	5450	5450	5450	4
645	20230926	092000	5629770	5450	5450	5450	5450	2
646	20230926	091900	5618870	5460	5460	5460	5460	0
647	20230926	091800	5618870	5460	5460	5460	5460	222
648	20230926	091700	4406750	5460	5460	5460	5460	0
649	20230926	091600	4406750	5460	5460	5460	5460	3
650	20230926	091500	4390370	5460	5460	5460	5460	1
651	20230926	091400	4384910	5460	5460	5460	5460	0
652	20230926	091300	4384910	5460	5460	5460	5460	0
653	20230926	091200	4384910	5460	5460	5460	5460	6
654	20230926	091100	4352150	5460	5460	5460	5460	32
655	20230926	091000	4177430	5460	5500	5500	5460	7
656	20230926	090900	4139170	5460	5460	5460	5460	0
657	20230926	090800	4139170	5460	5460	5460	5460	5
658	20230926	090700	4111870	5460	5460	5460	5460	5
659	20230926	090600	4084570	5460	5460	5460	5460	5
660	20230926	090500	4057270	5460	5500	5500	5460	8
661	20230926	090400	4013470	5460	5460	5460	5460	0
662	20230926	090300	4013470	5460	5460	5460	5460	5
663	20230926	090200	3986170	5460	5490	5510	5460	37
664	20230926	090100	3782960	5450	5450	5450	5450	31
665	20230926	090000	3614010	5460	5510	5510	5460	656