KissMeData/222110/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	202200	54950620	5570	5570	5570	5570	104
3	20230925	202100	54950620	5570	5570	5570	5570	0
4	20230925	202000	54950620	5570	5570	5570	5570	0
5	20230925	201900	54950620	5570	5570	5570	5570	0
6	20230925	201800	54950620	5570	5570	5570	5570	0
7	20230925	201700	54950620	5570	5570	5570	5570	0
8	20230925	201600	54950620	5570	5570	5570	5570	0
9	20230925	201500	54950620	5570	5570	5570	5570	0
10	20230925	201400	54950620	5570	5570	5570	5570	0
11	20230925	201300	54950620	5570	5570	5570	5570	0
12	20230925	201200	54950620	5570	5570	5570	5570	0
13	20230925	201100	54950620	5570	5570	5570	5570	0
14	20230925	201000	54950620	5570	5570	5570	5570	0
15	20230925	200900	54950620	5570	5570	5570	5570	0
16	20230925	200800	54950620	5570	5570	5570	5570	0
17	20230925	200700	54950620	5570	5570	5570	5570	0
18	20230925	200600	54950620	5570	5570	5570	5570	0
19	20230925	200500	54950620	5570	5570	5570	5570	0
20	20230925	200400	54950620	5570	5570	5570	5570	0
21	20230925	200300	54950620	5570	5570	5570	5570	0
22	20230925	200200	54950620	5570	5570	5570	5570	0
23	20230925	200100	54950620	5570	5570	5570	5570	0
24	20230925	200000	54950620	5570	5570	5570	5570	0
25	20230925	195900	54950620	5570	5570	5570	5570	0
26	20230925	195800	54950620	5570	5570	5570	5570	0
27	20230925	195700	54950620	5570	5570	5570	5570	0
28	20230925	195600	54950620	5570	5570	5570	5570	0
29	20230925	195500	54950620	5570	5570	5570	5570	0
30	20230925	195400	54950620	5570	5570	5570	5570	0
31	20230925	195300	54950620	5570	5570	5570	5570	0
32	20230925	195200	54950620	5570	5570	5570	5570	104
33	20230925	195100	54950620	5570	5570	5570	5570	0
34	20230925	195000	54950620	5570	5570	5570	5570	0
35	20230925	194900	54950620	5570	5570	5570	5570	0
36	20230925	194800	54950620	5570	5570	5570	5570	0
37	20230925	194700	54950620	5570	5570	5570	5570	0
38	20230925	194600	54950620	5570	5570	5570	5570	0
39	20230925	194500	54950620	5570	5570	5570	5570	0
40	20230925	194400	54950620	5570	5570	5570	5570	0
41	20230925	194300	54950620	5570	5570	5570	5570	0
42	20230925	194200	54950620	5570	5570	5570	5570	0
43	20230925	194100	54950620	5570	5570	5570	5570	0
44	20230925	194000	54950620	5570	5570	5570	5570	0
45	20230925	193900	54950620	5570	5570	5570	5570	0
46	20230925	193800	54950620	5570	5570	5570	5570	0
47	20230925	193700	54950620	5570	5570	5570	5570	0
48	20230925	193600	54950620	5570	5570	5570	5570	0
49	20230925	193500	54950620	5570	5570	5570	5570	0
50	20230925	193400	54950620	5570	5570	5570	5570	0
51	20230925	193300	54950620	5570	5570	5570	5570	0
52	20230925	193200	54950620	5570	5570	5570	5570	0
53	20230925	193100	54950620	5570	5570	5570	5570	0
54	20230925	193000	54950620	5570	5570	5570	5570	0
55	20230925	192900	54950620	5570	5570	5570	5570	0
56	20230925	192800	54950620	5570	5570	5570	5570	0
57	20230925	192700	54950620	5570	5570	5570	5570	0
58	20230925	192600	54950620	5570	5570	5570	5570	0
59	20230925	192500	54950620	5570	5570	5570	5570	0
60	20230925	192400	54950620	5570	5570	5570	5570	0
61	20230925	192300	54950620	5570	5570	5570	5570	0
62	20230925	192200	54950620	5570	5570	5570	5570	104
63	20230925	192100	54950620	5570	5570	5570	5570	0
64	20230925	192000	54950620	5570	5570	5570	5570	0
65	20230925	191900	54950620	5570	5570	5570	5570	0
66	20230925	191800	54950620	5570	5570	5570	5570	0
67	20230925	191700	54950620	5570	5570	5570	5570	0
68	20230925	191600	54950620	5570	5570	5570	5570	0
69	20230925	191500	54950620	5570	5570	5570	5570	0
70	20230925	191400	54950620	5570	5570	5570	5570	0
71	20230925	191300	54950620	5570	5570	5570	5570	0
72	20230925	191200	54950620	5570	5570	5570	5570	0
73	20230925	191100	54950620	5570	5570	5570	5570	0
74	20230925	191000	54950620	5570	5570	5570	5570	0
75	20230925	190900	54950620	5570	5570	5570	5570	0
76	20230925	190800	54950620	5570	5570	5570	5570	0
77	20230925	190700	54950620	5570	5570	5570	5570	0
78	20230925	190600	54950620	5570	5570	5570	5570	0
79	20230925	190500	54950620	5570	5570	5570	5570	0
80	20230925	190400	54950620	5570	5570	5570	5570	0
81	20230925	190300	54950620	5570	5570	5570	5570	0
82	20230925	190200	54950620	5570	5570	5570	5570	0
83	20230925	190100	54950620	5570	5570	5570	5570	0
84	20230925	190000	54950620	5570	5570	5570	5570	0
85	20230925	185900	54950620	5570	5570	5570	5570	0
86	20230925	185800	54950620	5570	5570	5570	5570	0
87	20230925	185700	54950620	5570	5570	5570	5570	0
88	20230925	185600	54950620	5570	5570	5570	5570	0
89	20230925	185500	54950620	5570	5570	5570	5570	0
90	20230925	185400	54950620	5570	5570	5570	5570	0
91	20230925	185300	54950620	5570	5570	5570	5570	0
92	20230925	185200	54950620	5570	5570	5570	5570	104
93	20230925	185100	54950620	5570	5570	5570	5570	0
94	20230925	185000	54950620	5570	5570	5570	5570	0
95	20230925	184900	54950620	5570	5570	5570	5570	0
96	20230925	184800	54950620	5570	5570	5570	5570	0
97	20230925	184700	54950620	5570	5570	5570	5570	0
98	20230925	184600	54950620	5570	5570	5570	5570	0
99	20230925	184500	54950620	5570	5570	5570	5570	0
100	20230925	184400	54950620	5570	5570	5570	5570	0
101	20230925	184300	54950620	5570	5570	5570	5570	0
102	20230925	184200	54950620	5570	5570	5570	5570	0
103	20230925	184100	54950620	5570	5570	5570	5570	0
104	20230925	184000	54950620	5570	5570	5570	5570	0
105	20230925	183900	54950620	5570	5570	5570	5570	0
106	20230925	183800	54950620	5570	5570	5570	5570	0
107	20230925	183700	54950620	5570	5570	5570	5570	0
108	20230925	183600	54950620	5570	5570	5570	5570	0
109	20230925	183500	54950620	5570	5570	5570	5570	0
110	20230925	183400	54950620	5570	5570	5570	5570	0
111	20230925	183300	54950620	5570	5570	5570	5570	0
112	20230925	183200	54950620	5570	5570	5570	5570	0
113	20230925	183100	54950620	5570	5570	5570	5570	0
114	20230925	183000	54950620	5570	5570	5570	5570	0
115	20230925	182900	54950620	5570	5570	5570	5570	0
116	20230925	182800	54950620	5570	5570	5570	5570	0
117	20230925	182700	54950620	5570	5570	5570	5570	0
118	20230925	182600	54950620	5570	5570	5570	5570	0
119	20230925	182500	54950620	5570	5570	5570	5570	0
120	20230925	182400	54950620	5570	5570	5570	5570	0
121	20230925	182300	54950620	5570	5570	5570	5570	0
122	20230925	182200	54950620	5570	5570	5570	5570	104
123	20230925	182100	54950620	5570	5570	5570	5570	0
124	20230925	182000	54950620	5570	5570	5570	5570	0
125	20230925	181900	54950620	5570	5570	5570	5570	0
126	20230925	181800	54950620	5570	5570	5570	5570	0
127	20230925	181700	54950620	5570	5570	5570	5570	0
128	20230925	181600	54950620	5570	5570	5570	5570	0
129	20230925	181500	54950620	5570	5570	5570	5570	0
130	20230925	181400	54950620	5570	5570	5570	5570	0
131	20230925	181300	54950620	5570	5570	5570	5570	0
132	20230925	181200	54950620	5570	5570	5570	5570	0
133	20230925	181100	54950620	5570	5570	5570	5570	0
134	20230925	181000	54950620	5570	5570	5570	5570	0
135	20230925	180900	54950620	5570	5570	5570	5570	0
136	20230925	180800	54950620	5570	5570	5570	5570	0
137	20230925	180700	54950620	5570	5570	5570	5570	0
138	20230925	180600	54950620	5570	5570	5570	5570	0
139	20230925	180500	54950620	5570	5570	5570	5570	0
140	20230925	180400	54950620	5570	5570	5570	5570	0
141	20230925	180300	54950620	5570	5570	5570	5570	0
142	20230925	180200	54950620	5570	5570	5570	5570	0
143	20230925	180100	54950620	5570	5570	5570	5570	0
144	20230925	180000	54950620	5570	5570	5570	5570	0
145	20230925	175900	54950620	5570	5570	5570	5570	0
146	20230925	175800	54950620	5570	5570	5570	5570	0
147	20230925	175700	54950620	5570	5570	5570	5570	0
148	20230925	175600	54950620	5570	5570	5570	5570	0
149	20230925	175500	54950620	5570	5570	5570	5570	0
150	20230925	175400	54950620	5570	5570	5570	5570	0
151	20230925	175300	54950620	5570	5570	5570	5570	0
152	20230925	175200	54950620	5570	5570	5570	5570	104
153	20230925	175100	54950620	5570	5570	5570	5570	0
154	20230925	175000	54950620	5570	5570	5570	5570	0
155	20230925	174900	54950620	5570	5570	5570	5570	0
156	20230925	174800	54950620	5570	5570	5570	5570	0
157	20230925	174700	54950620	5570	5570	5570	5570	0
158	20230925	174600	54950620	5570	5570	5570	5570	0
159	20230925	174500	54950620	5570	5570	5570	5570	0
160	20230925	174400	54950620	5570	5570	5570	5570	0
161	20230925	174300	54950620	5570	5570	5570	5570	0
162	20230925	174200	54950620	5570	5570	5570	5570	0
163	20230925	174100	54950620	5570	5570	5570	5570	0
164	20230925	174000	54950620	5570	5570	5570	5570	0
165	20230925	173900	54950620	5570	5570	5570	5570	0
166	20230925	173800	54950620	5570	5570	5570	5570	0
167	20230925	173700	54950620	5570	5570	5570	5570	0
168	20230925	173600	54950620	5570	5570	5570	5570	0
169	20230925	173500	54950620	5570	5570	5570	5570	0
170	20230925	173400	54950620	5570	5570	5570	5570	0
171	20230925	173300	54950620	5570	5570	5570	5570	0
172	20230925	173200	54950620	5570	5570	5570	5570	0
173	20230925	173100	54950620	5570	5570	5570	5570	0
174	20230925	173000	54950620	5570	5570	5570	5570	0
175	20230925	172900	54950620	5570	5570	5570	5570	0
176	20230925	172800	54950620	5570	5570	5570	5570	0
177	20230925	172700	54950620	5570	5570	5570	5570	0
178	20230925	172600	54950620	5570	5570	5570	5570	0
179	20230925	172500	54950620	5570	5570	5570	5570	0
180	20230925	172400	54950620	5570	5570	5570	5570	0
181	20230925	172300	54950620	5570	5570	5570	5570	0
182	20230925	172200	54950620	5570	5570	5570	5570	104
183	20230925	172100	54950620	5570	5570	5570	5570	0
184	20230925	172000	54950620	5570	5570	5570	5570	0
185	20230925	171900	54950620	5570	5570	5570	5570	0
186	20230925	171800	54950620	5570	5570	5570	5570	0
187	20230925	171700	54950620	5570	5570	5570	5570	0
188	20230925	171600	54950620	5570	5570	5570	5570	0
189	20230925	171500	54950620	5570	5570	5570	5570	0
190	20230925	171400	54950620	5570	5570	5570	5570	0
191	20230925	171300	54950620	5570	5570	5570	5570	0
192	20230925	171200	54950620	5570	5570	5570	5570	0
193	20230925	171100	54950620	5570	5570	5570	5570	0
194	20230925	171000	54950620	5570	5570	5570	5570	0
195	20230925	170900	54950620	5570	5570	5570	5570	0
196	20230925	170800	54950620	5570	5570	5570	5570	0
197	20230925	170700	54950620	5570	5570	5570	5570	0
198	20230925	170600	54950620	5570	5570	5570	5570	0
199	20230925	170500	54950620	5570	5570	5570	5570	0
200	20230925	170400	54950620	5570	5570	5570	5570	0
201	20230925	170300	54950620	5570	5570	5570	5570	0
202	20230925	170200	54950620	5570	5570	5570	5570	0
203	20230925	170100	54950620	5570	5570	5570	5570	0
204	20230925	170000	54950620	5570	5570	5570	5570	0
205	20230925	165900	54950620	5570	5570	5570	5570	0
206	20230925	165800	54950620	5570	5570	5570	5570	0
207	20230925	165700	54950620	5570	5570	5570	5570	0
208	20230925	165600	54950620	5570	5570	5570	5570	0
209	20230925	165500	54950620	5570	5570	5570	5570	0
210	20230925	165400	54950620	5570	5570	5570	5570	0
211	20230925	165300	54950620	5570	5570	5570	5570	0
212	20230925	165200	54950620	5570	5570	5570	5570	104
213	20230925	165100	54950620	5570	5570	5570	5570	0
214	20230925	165000	54950620	5570	5570	5570	5570	0
215	20230925	164900	54950620	5570	5570	5570	5570	0
216	20230925	164800	54950620	5570	5570	5570	5570	0
217	20230925	164700	54950620	5570	5570	5570	5570	0
218	20230925	164600	54950620	5570	5570	5570	5570	0
219	20230925	164500	54950620	5570	5570	5570	5570	0
220	20230925	164400	54950620	5570	5570	5570	5570	0
221	20230925	164300	54950620	5570	5570	5570	5570	0
222	20230925	164200	54950620	5570	5570	5570	5570	0
223	20230925	164100	54950620	5570	5570	5570	5570	0
224	20230925	164000	54950620	5570	5570	5570	5570	0
225	20230925	163900	54950620	5570	5570	5570	5570	0
226	20230925	163800	54950620	5570	5570	5570	5570	0
227	20230925	163700	54950620	5570	5570	5570	5570	0
228	20230925	163600	54950620	5570	5570	5570	5570	0
229	20230925	163500	54950620	5570	5570	5570	5570	0
230	20230925	163400	54950620	5570	5570	5570	5570	0
231	20230925	163300	54950620	5570	5570	5570	5570	0
232	20230925	163200	54950620	5570	5570	5570	5570	0
233	20230925	163100	54950620	5570	5570	5570	5570	0
234	20230925	163000	54950620	5570	5570	5570	5570	0
235	20230925	162900	54950620	5570	5570	5570	5570	0
236	20230925	162800	54950620	5570	5570	5570	5570	0
237	20230925	162700	54950620	5570	5570	5570	5570	0
238	20230925	162600	54950620	5570	5570	5570	5570	0
239	20230925	162500	54950620	5570	5570	5570	5570	0
240	20230925	162400	54950620	5570	5570	5570	5570	0
241	20230925	162300	54950620	5570	5570	5570	5570	0
242	20230925	162200	54950620	5570	5570	5570	5570	104
243	20230925	162100	54950620	5570	5570	5570	5570	0
244	20230925	162000	54950620	5570	5570	5570	5570	0
245	20230925	161900	54950620	5570	5570	5570	5570	0
246	20230925	161800	54950620	5570	5570	5570	5570	0
247	20230925	161700	54950620	5570	5570	5570	5570	0
248	20230925	161600	54950620	5570	5570	5570	5570	0
249	20230925	161500	54950620	5570	5570	5570	5570	0
250	20230925	161400	54950620	5570	5570	5570	5570	0
251	20230925	161300	54950620	5570	5570	5570	5570	0
252	20230925	161200	54950620	5570	5570	5570	5570	0
253	20230925	161100	54950620	5570	5570	5570	5570	0
254	20230925	161000	54950620	5570	5570	5570	5570	0
255	20230925	160900	54950620	5570	5570	5570	5570	0
256	20230925	160800	54950620	5570	5570	5570	5570	0
257	20230925	160700	54950620	5570	5570	5570	5570	0
258	20230925	160600	54950620	5570	5570	5570	5570	0
259	20230925	160500	54950620	5570	5570	5570	5570	0
260	20230925	160400	54950620	5570	5570	5570	5570	0
261	20230925	160300	54950620	5570	5570	5570	5570	0
262	20230925	160200	54950620	5570	5570	5570	5570	0
263	20230925	160100	54950620	5570	5570	5570	5570	0
264	20230925	160000	54950620	5570	5570	5570	5570	0
265	20230925	155900	54950620	5570	5570	5570	5570	0
266	20230925	155800	54950620	5570	5570	5570	5570	0
267	20230925	155700	54950620	5570	5570	5570	5570	0
268	20230925	155600	54950620	5570	5570	5570	5570	0
269	20230925	155500	54950620	5570	5570	5570	5570	0
270	20230925	155400	54950620	5570	5570	5570	5570	0
271	20230925	155300	54950620	5570	5570	5570	5570	0
272	20230925	155200	54950620	5570	5570	5570	5570	104
273	20230925	155100	54950620	5570	5570	5570	5570	0
274	20230925	155000	54950620	5570	5570	5570	5570	0
275	20230925	154900	54950620	5570	5570	5570	5570	0
276	20230925	154800	54950620	5570	5570	5570	5570	0
277	20230925	154700	54950620	5570	5570	5570	5570	0
278	20230925	154600	54950620	5570	5570	5570	5570	0
279	20230925	154500	54950620	5570	5570	5570	5570	0
280	20230925	154400	54950620	5570	5570	5570	5570	0
281	20230925	154300	54950620	5570	5570	5570	5570	0
282	20230925	154200	54950620	5570	5570	5570	5570	0
283	20230925	154100	54950620	5570	5570	5570	5570	0
284	20230925	154000	54950620	5570	5570	5570	5570	0
285	20230925	153900	54950620	5570	5570	5570	5570	0
286	20230925	153800	54950620	5570	5570	5570	5570	0
287	20230925	153700	54950620	5570	5570	5570	5570	0
288	20230925	153600	54950620	5570	5570	5570	5570	0
289	20230925	153500	54950620	5570	5570	5570	5570	0
290	20230925	153400	54950620	5570	5570	5570	5570	0
291	20230925	153300	54950620	5570	5570	5570	5570	0
292	20230925	153200	54950620	5570	5570	5570	5570	0
293	20230925	153100	54950620	5570	5570	5570	5570	0
294	20230925	153000	54950620	5570	5570	5570	5570	104
295	20230925	152900	54371340	5590	5590	5590	5590	0
296	20230925	152800	54371340	5590	5590	5590	5590	0
297	20230925	152700	54371340	5590	5590	5590	5590	0
298	20230925	152600	54371340	5590	5590	5590	5590	0
299	20230925	152500	54371340	5590	5590	5590	5590	0
300	20230925	152400	54371340	5590	5590	5590	5590	0
301	20230925	152300	54371340	5590	5590	5590	5590	0
302	20230925	152200	54371340	5590	5590	5590	5590	0
303	20230925	152100	54371340	5590	5590	5590	5590	0
304	20230925	152000	54371340	5590	5590	5590	5590	0
305	20230925	151900	54371340	5590	5590	5590	5590	0
306	20230925	151800	54371340	5590	5590	5590	5590	0
307	20230925	151700	54371340	5590	5590	5590	5590	0
308	20230925	151600	54371340	5590	5590	5590	5590	0
309	20230925	151500	54371340	5590	5590	5590	5590	0
310	20230925	151400	54371340	5590	5590	5590	5590	44
311	20230925	151300	54125380	5600	5600	5600	5600	0
312	20230925	151200	54125380	5600	5600	5600	5600	0
313	20230925	151100	54125380	5600	5600	5600	5600	0
314	20230925	151000	54125380	5600	5600	5600	5600	0
315	20230925	150900	54125380	5600	5600	5600	5600	1
316	20230925	150800	54119780	5600	5600	5600	5600	0
317	20230925	150700	54119780	5600	5600	5600	5600	0
318	20230925	150600	54119780	5600	5600	5600	5600	0
319	20230925	150500	54119780	5600	5600	5600	5600	0
320	20230925	150400	54119780	5600	5600	5600	5600	1
321	20230925	150300	54114180	5590	5570	5590	5570	63
322	20230925	150200	53762040	5590	5590	5590	5590	0
323	20230925	150100	53762040	5590	5590	5590	5590	0
324	20230925	150000	53762040	5590	5590	5590	5590	0
325	20230925	145900	53762040	5590	5590	5590	5590	0
326	20230925	145800	53762040	5590	5590	5590	5590	0
327	20230925	145700	53762040	5590	5590	5590	5590	0
328	20230925	145600	53762040	5590	5590	5590	5590	0
329	20230925	145500	53762040	5590	5590	5590	5590	0
330	20230925	145400	53762040	5590	5590	5590	5590	0
331	20230925	145300	53762040	5590	5590	5590	5590	0
332	20230925	145200	53762040	5590	5590	5590	5590	0
333	20230925	145100	53762040	5590	5590	5590	5590	0
334	20230925	145000	53762040	5590	5590	5590	5590	0
335	20230925	144900	53762040	5590	5590	5590	5590	0
336	20230925	144800	53762040	5590	5590	5590	5590	0
337	20230925	144700	53762040	5590	5590	5590	5590	0
338	20230925	144600	53762040	5590	5590	5590	5590	0
339	20230925	144500	53762040	5590	5590	5590	5590	0
340	20230925	144400	53762040	5590	5590	5590	5590	0
341	20230925	144300	53762040	5590	5590	5590	5590	1
342	20230925	144200	53756450	5560	5560	5560	5560	1
343	20230925	144100	53750890	5560	5560	5560	5560	6
344	20230925	144000	53717530	5590	5560	5590	5560	2
345	20230925	143900	53706380	5560	5560	5560	5560	0
346	20230925	143800	53706380	5560	5560	5560	5560	2
347	20230925	143700	53695260	5590	5560	5590	5560	4
348	20230925	143600	53672950	5540	5540	5540	5540	0
349	20230925	143500	53672950	5540	5540	5540	5540	0
350	20230925	143400	53672950	5540	5540	5540	5540	0
351	20230925	143300	53672950	5540	5540	5540	5540	0
352	20230925	143200	53672950	5540	5540	5540	5540	0
353	20230925	143100	53672950	5540	5540	5540	5540	0
354	20230925	143000	53672950	5540	5540	5540	5540	0
355	20230925	142900	53672950	5540	5540	5540	5540	77
356	20230925	142800	53246370	5540	5540	5540	5540	0
357	20230925	142700	53246370	5540	5540	5540	5540	490
358	20230925	142600	50531770	5540	5540	5540	5540	0
359	20230925	142500	50531770	5540	5540	5540	5540	547
360	20230925	142400	47501390	5540	5540	5540	5540	0
361	20230925	142300	47501390	5540	5540	5540	5540	0
362	20230925	142200	47501390	5540	5540	5540	5540	0
363	20230925	142100	47501390	5540	5540	5540	5540	0
364	20230925	142000	47501390	5540	5540	5540	5540	0
365	20230925	141900	47501390	5540	5540	5540	5540	0
366	20230925	141800	47501390	5540	5540	5540	5540	0
367	20230925	141700	47501390	5540	5560	5560	5540	648
368	20230925	141600	43911350	5580	5580	5580	5580	0
369	20230925	141500	43911350	5580	5580	5580	5580	0
370	20230925	141400	43911350	5580	5580	5580	5580	0
371	20230925	141300	43911350	5580	5580	5580	5580	0
372	20230925	141200	43911350	5580	5580	5580	5580	0
373	20230925	141100	43911350	5580	5580	5580	5580	0
374	20230925	141000	43911350	5580	5580	5580	5580	0
375	20230925	140900	43911350	5580	5580	5580	5580	0
376	20230925	140800	43911350	5580	5580	5580	5580	0
377	20230925	140700	43911350	5580	5580	5580	5580	1
378	20230925	140600	43905770	5570	5570	5570	5570	0
379	20230925	140500	43905770	5570	5570	5570	5570	0
380	20230925	140400	43905770	5570	5560	5580	5560	76
381	20230925	140300	43482670	5540	5550	5550	5540	500
382	20230925	140200	40712660	5560	5560	5560	5560	0
383	20230925	140100	40712660	5560	5560	5560	5560	0
384	20230925	140000	40712660	5560	5560	5570	5560	3
385	20230925	135900	40695970	5540	5540	5540	5540	0
386	20230925	135800	40695970	5540	5540	5540	5540	0
387	20230925	135700	40695970	5540	5540	5540	5540	0
388	20230925	135600	40695970	5540	5540	5540	5540	0
389	20230925	135500	40695970	5540	5530	5540	5530	851
390	20230925	135400	35982500	5520	5520	5520	5520	0
391	20230925	135300	35982500	5520	5560	5560	5520	2031
392	20230925	135200	24742960	5600	5600	5600	5600	0
393	20230925	135100	24742960	5600	5600	5600	5600	0
394	20230925	135000	24742960	5600	5600	5600	5600	0
395	20230925	134900	24742960	5600	5600	5600	5600	0
396	20230925	134800	24742960	5600	5600	5600	5600	0
397	20230925	134700	24742960	5600	5600	5600	5600	0
398	20230925	134600	24742960	5600	5600	5600	5600	0
399	20230925	134500	24742960	5600	5600	5600	5600	0
400	20230925	134400	24742960	5600	5600	5600	5600	0
401	20230925	134300	24742960	5600	5600	5600	5600	0
402	20230925	134200	24742960	5600	5600	5600	5600	0
403	20230925	134100	24742960	5600	5600	5600	5600	0
404	20230925	134000	24742960	5600	5600	5600	5600	0
405	20230925	133900	24742960	5600	5600	5600	5600	0
406	20230925	133800	24742960	5600	5600	5600	5600	0
407	20230925	133700	24742960	5600	5600	5600	5600	0
408	20230925	133600	24742960	5600	5600	5600	5600	0
409	20230925	133500	24742960	5600	5600	5600	5600	0
410	20230925	133400	24742960	5600	5600	5600	5600	0
411	20230925	133300	24742960	5600	5600	5600	5600	0
412	20230925	133200	24742960	5600	5600	5600	5600	0
413	20230925	133100	24742960	5600	5600	5600	5600	0
414	20230925	133000	24742960	5600	5580	5600	5580	10
415	20230925	132900	24687060	5580	5580	5580	5580	2
416	20230925	132800	24675900	5580	5600	5600	5570	12
417	20230925	132700	24608880	5580	5580	5600	5580	14
418	20230925	132600	24530650	5590	5590	5590	5590	1
419	20230925	132500	24525060	5600	5600	5600	5600	0
420	20230925	132400	24525060	5600	5600	5600	5600	0
421	20230925	132300	24525060	5600	5600	5600	5600	0
422	20230925	132200	24525060	5600	5600	5600	5600	0
423	20230925	132100	24525060	5600	5600	5600	5600	0
424	20230925	132000	24525060	5600	5600	5600	5600	0
425	20230925	131900	24525060	5600	5600	5600	5600	0
426	20230925	131800	24525060	5600	5600	5600	5600	0
427	20230925	131700	24525060	5600	5600	5600	5600	0
428	20230925	131600	24525060	5600	5600	5600	5600	0
429	20230925	131500	24525060	5600	5600	5600	5600	0
430	20230925	131400	24525060	5600	5600	5600	5600	0
431	20230925	131300	24525060	5600	5600	5600	5600	0
432	20230925	131200	24525060	5600	5600	5600	5600	0
433	20230925	131100	24525060	5600	5600	5600	5600	0
434	20230925	131000	24525060	5600	5600	5600	5600	0
435	20230925	130900	24525060	5600	5600	5600	5600	0
436	20230925	130800	24525060	5600	5600	5600	5600	0
437	20230925	130700	24525060	5600	5600	5600	5600	0
438	20230925	130600	24525060	5600	5600	5600	5600	0
439	20230925	130500	24525060	5600	5600	5600	5600	0
440	20230925	130400	24525060	5600	5600	5600	5600	0
441	20230925	130300	24525060	5600	5600	5600	5600	0
442	20230925	130200	24525060	5600	5600	5600	5600	0
443	20230925	130100	24525060	5600	5600	5600	5600	0
444	20230925	130000	24525060	5600	5600	5600	5600	0
445	20230925	125900	24525060	5600	5600	5600	5600	0
446	20230925	125800	24525060	5600	5600	5600	5600	0
447	20230925	125700	24525060	5600	5600	5600	5600	0
448	20230925	125600	24525060	5600	5600	5600	5600	0
449	20230925	125500	24525060	5600	5600	5600	5600	0
450	20230925	125400	24525060	5600	5600	5600	5600	0
451	20230925	125300	24525060	5600	5600	5600	5600	0
452	20230925	125200	24525060	5600	5600	5600	5600	0
453	20230925	125100	24525060	5600	5600	5600	5600	0
454	20230925	125000	24525060	5600	5600	5600	5600	0
455	20230925	124900	24525060	5600	5600	5600	5600	0
456	20230925	124800	24525060	5600	5600	5600	5600	0
457	20230925	124700	24525060	5600	5600	5600	5600	0
458	20230925	124600	24525060	5600	5600	5600	5600	0
459	20230925	124500	24525060	5600	5600	5600	5600	0
460	20230925	124400	24525060	5600	5600	5600	5600	0
461	20230925	124300	24525060	5600	5600	5600	5600	0
462	20230925	124200	24525060	5600	5600	5600	5600	0
463	20230925	124100	24525060	5600	5600	5600	5600	0
464	20230925	124000	24525060	5600	5600	5600	5600	0
465	20230925	123900	24525060	5600	5600	5600	5600	0
466	20230925	123800	24525060	5600	5600	5600	5600	0
467	20230925	123700	24525060	5600	5600	5600	5600	0
468	20230925	123600	24525060	5600	5600	5600	5600	0
469	20230925	123500	24525060	5600	5600	5600	5600	0
470	20230925	123400	24525060	5600	5600	5600	5600	0
471	20230925	123300	24525060	5600	5600	5600	5600	35
472	20230925	123200	24329060	5610	5610	5610	5610	0
473	20230925	123100	24329060	5610	5610	5610	5610	0
474	20230925	123000	24329060	5610	5610	5610	5610	0
475	20230925	122900	24329060	5610	5610	5610	5610	0
476	20230925	122800	24329060	5610	5610	5610	5610	0
477	20230925	122700	24329060	5610	5610	5610	5610	0
478	20230925	122600	24329060	5610	5610	5610	5610	0
479	20230925	122500	24329060	5610	5610	5610	5610	0
480	20230925	122400	24329060	5610	5610	5610	5610	0
481	20230925	122300	24329060	5610	5610	5610	5610	0
482	20230925	122200	24329060	5610	5610	5610	5610	0
483	20230925	122100	24329060	5610	5610	5610	5610	0
484	20230925	122000	24329060	5610	5610	5610	5610	0
485	20230925	121900	24329060	5610	5610	5610	5610	0
486	20230925	121800	24329060	5610	5610	5610	5610	0
487	20230925	121700	24329060	5610	5610	5610	5610	0
488	20230925	121600	24329060	5610	5610	5610	5610	0
489	20230925	121500	24329060	5610	5610	5610	5610	2
490	20230925	121400	24317840	5610	5610	5610	5610	0
491	20230925	121300	24317840	5610	5610	5610	5610	0
492	20230925	121200	24317840	5610	5610	5610	5610	0
493	20230925	121100	24317840	5610	5610	5610	5610	0
494	20230925	121000	24317840	5610	5610	5610	5610	0
495	20230925	120900	24317840	5610	5610	5610	5610	0
496	20230925	120800	24317840	5610	5610	5610	5610	0
497	20230925	120700	24317840	5610	5610	5610	5610	0
498	20230925	120600	24317840	5610	5610	5610	5610	0
499	20230925	120500	24317840	5610	5610	5610	5610	0
500	20230925	120400	24317840	5610	5610	5610	5610	0
501	20230925	120300	24317840	5610	5610	5610	5610	0
502	20230925	120200	24317840	5610	5610	5610	5610	0
503	20230925	120100	24317840	5610	5610	5610	5610	0
504	20230925	120000	24317840	5610	5610	5610	5610	0
505	20230925	115900	24317840	5610	5610	5610	5610	0
506	20230925	115800	24317840	5610	5610	5610	5610	0
507	20230925	115700	24317840	5610	5610	5610	5610	0
508	20230925	115600	24317840	5610	5610	5610	5610	0
509	20230925	115500	24317840	5610	5610	5610	5610	0
510	20230925	115400	24317840	5610	5610	5610	5610	0
511	20230925	115300	24317840	5610	5610	5610	5610	0
512	20230925	115200	24317840	5610	5610	5610	5610	0
513	20230925	115100	24317840	5610	5610	5610	5610	0
514	20230925	115000	24317840	5610	5610	5610	5610	0
515	20230925	114900	24317840	5610	5610	5610	5610	0
516	20230925	114800	24317840	5610	5610	5610	5610	0
517	20230925	114700	24317840	5610	5610	5610	5610	0
518	20230925	114600	24317840	5610	5610	5610	5610	0
519	20230925	114500	24317840	5610	5610	5610	5610	0
520	20230925	114400	24317840	5610	5610	5610	5610	0
521	20230925	114300	24317840	5610	5610	5610	5610	0
522	20230925	114200	24317840	5610	5610	5610	5610	0
523	20230925	114100	24317840	5610	5610	5610	5610	0
524	20230925	114000	24317840	5610	5610	5610	5610	1
525	20230925	113900	24312230	5600	5600	5600	5600	0
526	20230925	113800	24312230	5600	5600	5600	5600	0
527	20230925	113700	24312230	5600	5600	5600	5600	0
528	20230925	113600	24312230	5600	5600	5600	5600	0
529	20230925	113500	24312230	5600	5600	5600	5600	0
530	20230925	113400	24312230	5600	5600	5600	5600	0
531	20230925	113300	24312230	5600	5600	5600	5600	0
532	20230925	113200	24312230	5600	5600	5600	5600	0
533	20230925	113100	24312230	5600	5600	5600	5600	0
534	20230925	113000	24312230	5600	5600	5600	5600	0
535	20230925	112900	24312230	5600	5600	5600	5600	0
536	20230925	112800	24312230	5600	5600	5600	5600	0
537	20230925	112700	24312230	5600	5600	5600	5600	70
538	20230925	112600	23920230	5600	5600	5600	5600	0
539	20230925	112500	23920230	5600	5600	5600	5600	0
540	20230925	112400	23920230	5600	5600	5600	5600	0
541	20230925	112300	23920230	5600	5600	5600	5600	0
542	20230925	112200	23920230	5600	5600	5600	5600	0
543	20230925	112100	23920230	5600	5600	5600	5600	0
544	20230925	112000	23920230	5600	5600	5600	5600	4
545	20230925	111900	23897830	5600	5600	5600	5600	0
546	20230925	111800	23897830	5600	5600	5600	5600	0
547	20230925	111700	23897830	5600	5600	5600	5600	0
548	20230925	111600	23897830	5600	5600	5600	5600	0
549	20230925	111500	23897830	5600	5600	5600	5600	0
550	20230925	111400	23897830	5600	5600	5600	5600	0
551	20230925	111300	23897830	5600	5600	5600	5600	0
552	20230925	111200	23897830	5600	5600	5600	5600	0
553	20230925	111100	23897830	5600	5600	5600	5600	0
554	20230925	111000	23897830	5600	5600	5600	5600	0
555	20230925	110900	23897830	5600	5600	5600	5600	0
556	20230925	110800	23897830	5600	5600	5600	5600	0
557	20230925	110700	23897830	5600	5600	5600	5600	0
558	20230925	110600	23897830	5600	5580	5600	5580	43
559	20230925	110500	23657660	5580	5580	5580	5580	0
560	20230925	110400	23657660	5580	5580	5580	5580	0
561	20230925	110300	23657660	5580	5580	5580	5580	0
562	20230925	110200	23657660	5580	5580	5580	5580	0
563	20230925	110100	23657660	5580	5580	5580	5580	0
564	20230925	110000	23657660	5580	5580	5580	5580	0
565	20230925	105900	23657660	5580	5580	5580	5580	0
566	20230925	105800	23657660	5580	5580	5580	5580	0
567	20230925	105700	23657660	5580	5580	5580	5580	0
568	20230925	105600	23657660	5580	5580	5580	5580	0
569	20230925	105500	23657660	5580	5580	5580	5580	0
570	20230925	105400	23657660	5580	5580	5580	5580	0
571	20230925	105300	23657660	5580	5580	5580	5580	0
572	20230925	105200	23657660	5580	5580	5580	5580	0
573	20230925	105100	23657660	5580	5580	5580	5580	0
574	20230925	105000	23657660	5580	5580	5580	5580	0
575	20230925	104900	23657660	5580	5580	5580	5580	0
576	20230925	104800	23657660	5580	5580	5580	5580	0
577	20230925	104700	23657660	5580	5580	5580	5580	0
578	20230925	104600	23657660	5580	5580	5580	5580	1
579	20230925	104500	23652080	5590	5590	5590	5590	0
580	20230925	104400	23652080	5590	5590	5590	5590	0
581	20230925	104300	23652080	5590	5590	5590	5590	0
582	20230925	104200	23652080	5590	5580	5590	5580	2
583	20230925	104100	23640910	5580	5580	5580	5580	0
584	20230925	104000	23640910	5580	5580	5580	5580	0
585	20230925	103900	23640910	5580	5580	5580	5580	0
586	20230925	103800	23640910	5580	5580	5580	5580	1
587	20230925	103700	23635330	5590	5590	5590	5590	0
588	20230925	103600	23635330	5590	5580	5590	5580	2
589	20230925	103500	23624160	5560	5560	5560	5560	0
590	20230925	103400	23624160	5560	5560	5560	5560	29
591	20230925	103300	23462920	5560	5560	5560	5560	0
592	20230925	103200	23462920	5560	5560	5560	5560	0
593	20230925	103100	23462920	5560	5560	5560	5560	0
594	20230925	103000	23462920	5560	5560	5560	5560	0
595	20230925	102900	23462920	5560	5510	5560	5510	6
596	20230925	102800	23429640	5540	5540	5540	5540	0
597	20230925	102700	23429640	5540	5500	5540	5500	1523
598	20230925	102600	15028250	5480	5480	5480	5480	0
599	20230925	102500	15028250	5480	5480	5480	5480	0
600	20230925	102400	15028250	5480	5480	5480	5480	0
601	20230925	102300	15028250	5480	5480	5480	5480	0
602	20230925	102200	15028250	5480	5480	5480	5480	0
603	20230925	102100	15028250	5480	5480	5480	5480	0
604	20230925	102000	15028250	5480	5480	5480	5480	0
605	20230925	101900	15028250	5480	5480	5480	5480	0
606	20230925	101800	15028250	5480	5480	5480	5480	0
607	20230925	101700	15028250	5480	5480	5480	5480	0
608	20230925	101600	15028250	5480	5480	5480	5480	0
609	20230925	101500	15028250	5480	5480	5480	5480	0
610	20230925	101400	15028250	5480	5480	5480	5480	0
611	20230925	101300	15028250	5480	5480	5480	5480	0
612	20230925	101200	15028250	5480	5480	5480	5480	0
613	20230925	101100	15028250	5480	5480	5480	5480	0
614	20230925	101000	15028250	5480	5480	5480	5480	68
615	20230925	100900	14655610	5490	5490	5490	5490	0
616	20230925	100800	14655610	5490	5490	5490	5490	0
617	20230925	100700	14655610	5490	5490	5490	5490	101
618	20230925	100600	14101120	5490	5490	5490	5490	0
619	20230925	100500	14101120	5490	5510	5510	5490	3
620	20230925	100400	14084620	5520	5520	5520	5520	0
621	20230925	100300	14084620	5520	5520	5520	5520	0
622	20230925	100200	14084620	5520	5520	5520	5520	0
623	20230925	100100	14084620	5520	5520	5520	5520	0
624	20230925	100000	14084620	5520	5520	5520	5520	0
625	20230925	095900	14084620	5520	5520	5520	5520	0
626	20230925	095800	14084620	5520	5520	5520	5520	0
627	20230925	095700	14084620	5520	5520	5520	5520	0
628	20230925	095600	14084620	5520	5520	5520	5520	0
629	20230925	095500	14084620	5520	5520	5520	5520	0
630	20230925	095400	14084620	5520	5520	5520	5520	0
631	20230925	095300	14084620	5520	5520	5520	5520	0
632	20230925	095200	14084620	5520	5520	5520	5520	0
633	20230925	095100	14084620	5520	5520	5520	5520	0
634	20230925	095000	14084620	5520	5520	5520	5520	0
635	20230925	094900	14084620	5520	5520	5520	5520	0
636	20230925	094800	14084620	5520	5520	5520	5520	0
637	20230925	094700	14084620	5520	5520	5520	5520	0
638	20230925	094600	14084620	5520	5520	5520	5520	1
639	20230925	094500	14079100	5480	5480	5480	5480	0
640	20230925	094400	14079100	5480	5480	5480	5480	0
641	20230925	094300	14079100	5480	5480	5480	5480	0
642	20230925	094200	14079100	5480	5480	5480	5480	7
643	20230925	094100	14040740	5480	5480	5480	5480	20
644	20230925	094000	13931140	5480	5480	5480	5480	0
645	20230925	093900	13931140	5480	5480	5480	5480	0
646	20230925	093800	13931140	5480	5480	5480	5480	10
647	20230925	093700	13876340	5480	5480	5480	5480	0
648	20230925	093600	13876340	5480	5480	5480	5480	0
649	20230925	093500	13876340	5480	5480	5480	5480	0
650	20230925	093400	13876340	5480	5480	5480	5480	1
651	20230925	093300	13870860	5480	5480	5480	5480	1
652	20230925	093200	13865380	5480	5480	5480	5480	0
653	20230925	093100	13865380	5480	5480	5480	5480	0
654	20230925	093000	13865380	5480	5480	5480	5480	0
655	20230925	092900	13865380	5480	5480	5480	5480	0
656	20230925	092800	13865380	5480	5480	5480	5480	0
657	20230925	092700	13865380	5480	5480	5480	5480	11
658	20230925	092600	13805100	5480	5480	5480	5480	0
659	20230925	092500	13805100	5480	5460	5480	5460	171
660	20230925	092400	12870440	5500	5530	5530	5500	795
661	20230925	092300	8497910	5510	5510	5510	5510	0
662	20230925	092200	8497910	5510	5510	5510	5510	0
663	20230925	092100	8497910	5510	5470	5540	5470	12
664	20230925	092000	8431530	5540	5540	5540	5540	0
665	20230925	091900	8431530	5540	5480	5540	5450	1409
666	20230925	091800	742940	5480	5480	5480	5480	0
667	20230925	091700	742940	5480	5510	5510	5480	112
668	20230925	091600	127650	5550	5550	5550	5550	0
669	20230925	091500	127650	5550	5550	5550	5550	0
670	20230925	091400	127650	5550	5550	5550	5550	0
671	20230925	091300	127650	5550	5550	5550	5550	0
672	20230925	091200	127650	5550	5550	5550	5550	0
673	20230925	091100	127650	5550	5550	5550	5550	0
674	20230925	091000	127650	5550	5550	5550	5550	0
675	20230925	090900	127650	5550	5550	5550	5550	0
676	20230925	090800	127650	5550	5550	5550	5550	0
677	20230925	090700	127650	5550	5550	5550	5550	0
678	20230925	090600	127650	5550	5550	5550	5550	0
679	20230925	090500	127650	5550	5550	5550	5550	0
680	20230925	090400	127650	5550	5550	5550	5550	22
681	20230925	090300	5550	5550	5550	5550	5550	0
682	20230925	090200	5550	5550	5550	5550	5550	0
683	20230925	090100	5550	5550	5550	5550	5550	0
684	20230925	090000	5550	5550	5550	5550	5550	1