KissMeData/228850/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	202400	132472990	9550	9550	9550	9550	488
3	20230926	202300	132472990	9550	9550	9550	9550	0
4	20230926	202200	132472990	9550	9550	9550	9550	0
5	20230926	202100	132472990	9550	9550	9550	9550	0
6	20230926	202000	132472990	9550	9550	9550	9550	0
7	20230926	201900	132472990	9550	9550	9550	9550	0
8	20230926	201800	132472990	9550	9550	9550	9550	0
9	20230926	201700	132472990	9550	9550	9550	9550	0
10	20230926	201600	132472990	9550	9550	9550	9550	0
11	20230926	201500	132472990	9550	9550	9550	9550	0
12	20230926	201400	132472990	9550	9550	9550	9550	0
13	20230926	201300	132472990	9550	9550	9550	9550	0
14	20230926	201200	132472990	9550	9550	9550	9550	0
15	20230926	201100	132472990	9550	9550	9550	9550	0
16	20230926	201000	132472990	9550	9550	9550	9550	0
17	20230926	200900	132472990	9550	9550	9550	9550	0
18	20230926	200800	132472990	9550	9550	9550	9550	0
19	20230926	200700	132472990	9550	9550	9550	9550	0
20	20230926	200600	132472990	9550	9550	9550	9550	0
21	20230926	200500	132472990	9550	9550	9550	9550	0
22	20230926	200400	132472990	9550	9550	9550	9550	0
23	20230926	200300	132472990	9550	9550	9550	9550	0
24	20230926	200200	132472990	9550	9550	9550	9550	0
25	20230926	200100	132472990	9550	9550	9550	9550	0
26	20230926	200000	132472990	9550	9550	9550	9550	0
27	20230926	195900	132472990	9550	9550	9550	9550	0
28	20230926	195800	132472990	9550	9550	9550	9550	0
29	20230926	195700	132472990	9550	9550	9550	9550	0
30	20230926	195600	132472990	9550	9550	9550	9550	0
31	20230926	195500	132472990	9550	9550	9550	9550	0
32	20230926	195400	132472990	9550	9550	9550	9550	488
33	20230926	195300	132472990	9550	9550	9550	9550	0
34	20230926	195200	132472990	9550	9550	9550	9550	0
35	20230926	195100	132472990	9550	9550	9550	9550	0
36	20230926	195000	132472990	9550	9550	9550	9550	0
37	20230926	194900	132472990	9550	9550	9550	9550	0
38	20230926	194800	132472990	9550	9550	9550	9550	0
39	20230926	194700	132472990	9550	9550	9550	9550	0
40	20230926	194600	132472990	9550	9550	9550	9550	0
41	20230926	194500	132472990	9550	9550	9550	9550	0
42	20230926	194400	132472990	9550	9550	9550	9550	0
43	20230926	194300	132472990	9550	9550	9550	9550	0
44	20230926	194200	132472990	9550	9550	9550	9550	0
45	20230926	194100	132472990	9550	9550	9550	9550	0
46	20230926	194000	132472990	9550	9550	9550	9550	0
47	20230926	193900	132472990	9550	9550	9550	9550	0
48	20230926	193800	132472990	9550	9550	9550	9550	0
49	20230926	193700	132472990	9550	9550	9550	9550	0
50	20230926	193600	132472990	9550	9550	9550	9550	0
51	20230926	193500	132472990	9550	9550	9550	9550	0
52	20230926	193400	132472990	9550	9550	9550	9550	0
53	20230926	193300	132472990	9550	9550	9550	9550	0
54	20230926	193200	132472990	9550	9550	9550	9550	0
55	20230926	193100	132472990	9550	9550	9550	9550	0
56	20230926	193000	132472990	9550	9550	9550	9550	0
57	20230926	192900	132472990	9550	9550	9550	9550	0
58	20230926	192800	132472990	9550	9550	9550	9550	0
59	20230926	192700	132472990	9550	9550	9550	9550	0
60	20230926	192600	132472990	9550	9550	9550	9550	0
61	20230926	192500	132472990	9550	9550	9550	9550	0
62	20230926	192400	132472990	9550	9550	9550	9550	488
63	20230926	192300	132472990	9550	9550	9550	9550	0
64	20230926	192200	132472990	9550	9550	9550	9550	0
65	20230926	192100	132472990	9550	9550	9550	9550	0
66	20230926	192000	132472990	9550	9550	9550	9550	0
67	20230926	191900	132472990	9550	9550	9550	9550	0
68	20230926	191800	132472990	9550	9550	9550	9550	0
69	20230926	191700	132472990	9550	9550	9550	9550	0
70	20230926	191600	132472990	9550	9550	9550	9550	0
71	20230926	191500	132472990	9550	9550	9550	9550	0
72	20230926	191400	132472990	9550	9550	9550	9550	0
73	20230926	191300	132472990	9550	9550	9550	9550	0
74	20230926	191200	132472990	9550	9550	9550	9550	0
75	20230926	191100	132472990	9550	9550	9550	9550	0
76	20230926	191000	132472990	9550	9550	9550	9550	0
77	20230926	190900	132472990	9550	9550	9550	9550	0
78	20230926	190800	132472990	9550	9550	9550	9550	0
79	20230926	190700	132472990	9550	9550	9550	9550	0
80	20230926	190600	132472990	9550	9550	9550	9550	0
81	20230926	190500	132472990	9550	9550	9550	9550	0
82	20230926	190400	132472990	9550	9550	9550	9550	0
83	20230926	190300	132472990	9550	9550	9550	9550	0
84	20230926	190200	132472990	9550	9550	9550	9550	0
85	20230926	190100	132472990	9550	9550	9550	9550	0
86	20230926	190000	132472990	9550	9550	9550	9550	0
87	20230926	185900	132472990	9550	9550	9550	9550	0
88	20230926	185800	132472990	9550	9550	9550	9550	0
89	20230926	185700	132472990	9550	9550	9550	9550	0
90	20230926	185600	132472990	9550	9550	9550	9550	0
91	20230926	185500	132472990	9550	9550	9550	9550	0
92	20230926	185400	132472990	9550	9550	9550	9550	488
93	20230926	185300	132472990	9550	9550	9550	9550	0
94	20230926	185200	132472990	9550	9550	9550	9550	0
95	20230926	185100	132472990	9550	9550	9550	9550	0
96	20230926	185000	132472990	9550	9550	9550	9550	0
97	20230926	184900	132472990	9550	9550	9550	9550	0
98	20230926	184800	132472990	9550	9550	9550	9550	0
99	20230926	184700	132472990	9550	9550	9550	9550	0
100	20230926	184600	132472990	9550	9550	9550	9550	0
101	20230926	184500	132472990	9550	9550	9550	9550	0
102	20230926	184400	132472990	9550	9550	9550	9550	0
103	20230926	184300	132472990	9550	9550	9550	9550	0
104	20230926	184200	132472990	9550	9550	9550	9550	0
105	20230926	184100	132472990	9550	9550	9550	9550	0
106	20230926	184000	132472990	9550	9550	9550	9550	0
107	20230926	183900	132472990	9550	9550	9550	9550	0
108	20230926	183800	132472990	9550	9550	9550	9550	0
109	20230926	183700	132472990	9550	9550	9550	9550	0
110	20230926	183600	132472990	9550	9550	9550	9550	0
111	20230926	183500	132472990	9550	9550	9550	9550	0
112	20230926	183400	132472990	9550	9550	9550	9550	0
113	20230926	183300	132472990	9550	9550	9550	9550	0
114	20230926	183200	132472990	9550	9550	9550	9550	0
115	20230926	183100	132472990	9550	9550	9550	9550	0
116	20230926	183000	132472990	9550	9550	9550	9550	0
117	20230926	182900	132472990	9550	9550	9550	9550	0
118	20230926	182800	132472990	9550	9550	9550	9550	0
119	20230926	182700	132472990	9550	9550	9550	9550	0
120	20230926	182600	132472990	9550	9550	9550	9550	0
121	20230926	182500	132472990	9550	9550	9550	9550	0
122	20230926	182400	132472990	9550	9550	9550	9550	488
123	20230926	182300	132472990	9550	9550	9550	9550	0
124	20230926	182200	132472990	9550	9550	9550	9550	0
125	20230926	182100	132472990	9550	9550	9550	9550	0
126	20230926	182000	132472990	9550	9550	9550	9550	0
127	20230926	181900	132472990	9550	9550	9550	9550	0
128	20230926	181800	132472990	9550	9550	9550	9550	0
129	20230926	181700	132472990	9550	9550	9550	9550	0
130	20230926	181600	132472990	9550	9550	9550	9550	0
131	20230926	181500	132472990	9550	9550	9550	9550	0
132	20230926	181400	132472990	9550	9550	9550	9550	0
133	20230926	181300	132472990	9550	9550	9550	9550	0
134	20230926	181200	132472990	9550	9550	9550	9550	0
135	20230926	181100	132472990	9550	9550	9550	9550	0
136	20230926	181000	132472990	9550	9550	9550	9550	0
137	20230926	180900	132472990	9550	9550	9550	9550	0
138	20230926	180800	132472990	9550	9550	9550	9550	0
139	20230926	180700	132472990	9550	9550	9550	9550	0
140	20230926	180600	132472990	9550	9550	9550	9550	0
141	20230926	180500	132472990	9550	9550	9550	9550	0
142	20230926	180400	132472990	9550	9550	9550	9550	0
143	20230926	180300	132472990	9550	9550	9550	9550	0
144	20230926	180200	132472990	9550	9550	9550	9550	0
145	20230926	180100	132472990	9550	9550	9550	9550	0
146	20230926	180000	132472990	9550	9550	9550	9550	0
147	20230926	175900	132472990	9550	9550	9550	9550	0
148	20230926	175800	132472990	9550	9550	9550	9550	0
149	20230926	175700	132472990	9550	9550	9550	9550	0
150	20230926	175600	132472990	9550	9550	9550	9550	0
151	20230926	175500	132472990	9550	9550	9550	9550	0
152	20230926	175400	132472990	9550	9550	9550	9550	488
153	20230926	175300	132472990	9550	9550	9550	9550	0
154	20230926	175200	132472990	9550	9550	9550	9550	0
155	20230926	175100	132472990	9550	9550	9550	9550	0
156	20230926	175000	132472990	9550	9550	9550	9550	0
157	20230926	174900	132472990	9550	9550	9550	9550	0
158	20230926	174800	132472990	9550	9550	9550	9550	0
159	20230926	174700	132472990	9550	9550	9550	9550	0
160	20230926	174600	132472990	9550	9550	9550	9550	0
161	20230926	174500	132472990	9550	9550	9550	9550	0
162	20230926	174400	132472990	9550	9550	9550	9550	0
163	20230926	174300	132472990	9550	9550	9550	9550	0
164	20230926	174200	132472990	9550	9550	9550	9550	0
165	20230926	174100	132472990	9550	9550	9550	9550	0
166	20230926	174000	132472990	9550	9550	9550	9550	0
167	20230926	173900	132472990	9550	9550	9550	9550	0
168	20230926	173800	132472990	9550	9550	9550	9550	0
169	20230926	173700	132472990	9550	9550	9550	9550	0
170	20230926	173600	132472990	9550	9550	9550	9550	0
171	20230926	173500	132472990	9550	9550	9550	9550	0
172	20230926	173400	132472990	9550	9550	9550	9550	0
173	20230926	173300	132472990	9550	9550	9550	9550	0
174	20230926	173200	132472990	9550	9550	9550	9550	0
175	20230926	173100	132472990	9550	9550	9550	9550	0
176	20230926	173000	132472990	9550	9550	9550	9550	0
177	20230926	172900	132472990	9550	9550	9550	9550	0
178	20230926	172800	132472990	9550	9550	9550	9550	0
179	20230926	172700	132472990	9550	9550	9550	9550	0
180	20230926	172600	132472990	9550	9550	9550	9550	0
181	20230926	172500	132472990	9550	9550	9550	9550	0
182	20230926	172400	132472990	9550	9550	9550	9550	488
183	20230926	172300	132472990	9550	9550	9550	9550	0
184	20230926	172200	132472990	9550	9550	9550	9550	0
185	20230926	172100	132472990	9550	9550	9550	9550	0
186	20230926	172000	132472990	9550	9550	9550	9550	0
187	20230926	171900	132472990	9550	9550	9550	9550	0
188	20230926	171800	132472990	9550	9550	9550	9550	0
189	20230926	171700	132472990	9550	9550	9550	9550	0
190	20230926	171600	132472990	9550	9550	9550	9550	0
191	20230926	171500	132472990	9550	9550	9550	9550	0
192	20230926	171400	132472990	9550	9550	9550	9550	0
193	20230926	171300	132472990	9550	9550	9550	9550	0
194	20230926	171200	132472990	9550	9550	9550	9550	0
195	20230926	171100	132472990	9550	9550	9550	9550	0
196	20230926	171000	132472990	9550	9550	9550	9550	0
197	20230926	170900	132472990	9550	9550	9550	9550	0
198	20230926	170800	132472990	9550	9550	9550	9550	0
199	20230926	170700	132472990	9550	9550	9550	9550	0
200	20230926	170600	132472990	9550	9550	9550	9550	0
201	20230926	170500	132472990	9550	9550	9550	9550	0
202	20230926	170400	132472990	9550	9550	9550	9550	0
203	20230926	170300	132472990	9550	9550	9550	9550	0
204	20230926	170200	132472990	9550	9550	9550	9550	0
205	20230926	170100	132472990	9550	9550	9550	9550	0
206	20230926	170000	132472990	9550	9550	9550	9550	0
207	20230926	165900	132472990	9550	9550	9550	9550	0
208	20230926	165800	132472990	9550	9550	9550	9550	0
209	20230926	165700	132472990	9550	9550	9550	9550	0
210	20230926	165600	132472990	9550	9550	9550	9550	0
211	20230926	165500	132472990	9550	9550	9550	9550	0
212	20230926	165400	132472990	9550	9550	9550	9550	488
213	20230926	165300	132472990	9550	9550	9550	9550	0
214	20230926	165200	132472990	9550	9550	9550	9550	0
215	20230926	165100	132472990	9550	9550	9550	9550	0
216	20230926	165000	132472990	9550	9550	9550	9550	0
217	20230926	164900	132472990	9550	9550	9550	9550	0
218	20230926	164800	132472990	9550	9550	9550	9550	0
219	20230926	164700	132472990	9550	9550	9550	9550	0
220	20230926	164600	132472990	9550	9550	9550	9550	0
221	20230926	164500	132472990	9550	9550	9550	9550	0
222	20230926	164400	132472990	9550	9550	9550	9550	0
223	20230926	164300	132472990	9550	9550	9550	9550	0
224	20230926	164200	132472990	9550	9550	9550	9550	0
225	20230926	164100	132472990	9550	9550	9550	9550	0
226	20230926	164000	132472990	9550	9550	9550	9550	0
227	20230926	163900	132472990	9550	9550	9550	9550	0
228	20230926	163800	132472990	9550	9550	9550	9550	0
229	20230926	163700	132472990	9550	9550	9550	9550	0
230	20230926	163600	132472990	9550	9550	9550	9550	0
231	20230926	163500	132472990	9550	9550	9550	9550	0
232	20230926	163400	132472990	9550	9550	9550	9550	0
233	20230926	163300	132472990	9550	9550	9550	9550	0
234	20230926	163200	132472990	9550	9550	9550	9550	0
235	20230926	163100	132472990	9550	9550	9550	9550	0
236	20230926	163000	132472990	9550	9550	9550	9550	0
237	20230926	162900	132472990	9550	9550	9550	9550	0
238	20230926	162800	132472990	9550	9550	9550	9550	0
239	20230926	162700	132472990	9550	9550	9550	9550	0
240	20230926	162600	132472990	9550	9550	9550	9550	0
241	20230926	162500	132472990	9550	9550	9550	9550	0
242	20230926	162400	132472990	9550	9550	9550	9550	488
243	20230926	162300	132472990	9550	9550	9550	9550	0
244	20230926	162200	132472990	9550	9550	9550	9550	0
245	20230926	162100	132472990	9550	9550	9550	9550	0
246	20230926	162000	132472990	9550	9550	9550	9550	0
247	20230926	161900	132472990	9550	9550	9550	9550	0
248	20230926	161800	132472990	9550	9550	9550	9550	0
249	20230926	161700	132472990	9550	9550	9550	9550	0
250	20230926	161600	132472990	9550	9550	9550	9550	0
251	20230926	161500	132472990	9550	9550	9550	9550	0
252	20230926	161400	132472990	9550	9550	9550	9550	0
253	20230926	161300	132472990	9550	9550	9550	9550	0
254	20230926	161200	132472990	9550	9550	9550	9550	0
255	20230926	161100	132472990	9550	9550	9550	9550	0
256	20230926	161000	132472990	9550	9550	9550	9550	0
257	20230926	160900	132472990	9550	9550	9550	9550	0
258	20230926	160800	132472990	9550	9550	9550	9550	0
259	20230926	160700	132472990	9550	9550	9550	9550	0
260	20230926	160600	132472990	9550	9550	9550	9550	0
261	20230926	160500	132472990	9550	9550	9550	9550	0
262	20230926	160400	132472990	9550	9550	9550	9550	0
263	20230926	160300	132472990	9550	9550	9550	9550	0
264	20230926	160200	132472990	9550	9550	9550	9550	0
265	20230926	160100	132472990	9550	9550	9550	9550	0
266	20230926	160000	132472990	9550	9550	9550	9550	0
267	20230926	155900	132472990	9550	9550	9550	9550	0
268	20230926	155800	132472990	9550	9550	9550	9550	0
269	20230926	155700	132472990	9550	9550	9550	9550	0
270	20230926	155600	132472990	9550	9550	9550	9550	0
271	20230926	155500	132472990	9550	9550	9550	9550	0
272	20230926	155400	132472990	9550	9550	9550	9550	488
273	20230926	155300	132472990	9550	9550	9550	9550	0
274	20230926	155200	132472990	9550	9550	9550	9550	0
275	20230926	155100	132472990	9550	9550	9550	9550	0
276	20230926	155000	132472990	9550	9550	9550	9550	0
277	20230926	154900	132472990	9550	9550	9550	9550	0
278	20230926	154800	132472990	9550	9550	9550	9550	0
279	20230926	154700	132472990	9550	9550	9550	9550	0
280	20230926	154600	132472990	9550	9550	9550	9550	0
281	20230926	154500	132472990	9550	9550	9550	9550	0
282	20230926	154400	132472990	9550	9550	9550	9550	0
283	20230926	154300	132472990	9550	9550	9550	9550	0
284	20230926	154200	132472990	9550	9550	9550	9550	0
285	20230926	154100	132472990	9550	9550	9550	9550	0
286	20230926	154000	132472990	9550	9550	9550	9550	0
287	20230926	153900	132472990	9550	9550	9550	9550	0
288	20230926	153800	132472990	9550	9550	9550	9550	0
289	20230926	153700	132472990	9550	9550	9550	9550	0
290	20230926	153600	132472990	9550	9550	9550	9550	0
291	20230926	153500	132472990	9550	9550	9550	9550	0
292	20230926	153400	132472990	9550	9550	9550	9550	0
293	20230926	153300	132472990	9550	9550	9550	9550	0
294	20230926	153200	132472990	9550	9550	9550	9550	0
295	20230926	153100	132472990	9550	9550	9550	9550	0
296	20230926	153000	132472990	9550	9550	9550	9550	488
297	20230926	152900	127812590	9590	9590	9590	9590	0
298	20230926	152800	127812590	9590	9590	9590	9590	0
299	20230926	152700	127812590	9590	9590	9590	9590	0
300	20230926	152600	127812590	9590	9590	9590	9590	0
301	20230926	152500	127812590	9590	9590	9590	9590	0
302	20230926	152400	127812590	9590	9590	9590	9590	0
303	20230926	152300	127812590	9590	9590	9590	9590	0
304	20230926	152200	127812590	9590	9590	9590	9590	0
305	20230926	152100	127812590	9590	9590	9590	9590	0
306	20230926	152000	127812590	9590	9590	9590	9590	0
307	20230926	151900	127812590	9590	9550	9590	9550	143
308	20230926	151800	126446860	9550	9550	9550	9550	28
309	20230926	151700	126179460	9550	9540	9550	9540	80
310	20230926	151600	125415880	9540	9570	9570	9540	220
311	20230926	151500	123314510	9570	9570	9570	9570	0
312	20230926	151400	123314510	9570	9570	9570	9570	0
313	20230926	151300	123314510	9570	9570	9570	9570	0
314	20230926	151200	123314510	9570	9570	9570	9570	2
315	20230926	151100	123295370	9580	9570	9580	9570	3
316	20230926	151000	123266650	9570	9570	9570	9570	61
317	20230926	150900	122682880	9570	9570	9570	9570	1
318	20230926	150800	122673310	9580	9580	9580	9580	0
319	20230926	150700	122673310	9580	9580	9580	9580	0
320	20230926	150600	122673310	9580	9580	9580	9580	0
321	20230926	150500	122673310	9580	9580	9580	9580	0
322	20230926	150400	122673310	9580	9580	9580	9580	0
323	20230926	150300	122673310	9580	9580	9580	9580	0
324	20230926	150200	122673310	9580	9580	9580	9580	0
325	20230926	150100	122673310	9580	9580	9580	9580	0
326	20230926	150000	122673310	9580	9580	9580	9580	6
327	20230926	145900	122615830	9580	9580	9580	9580	0
328	20230926	145800	122615830	9580	9570	9580	9570	2
329	20230926	145700	122596680	9570	9580	9580	9570	4
330	20230926	145600	122558390	9580	9580	9580	9570	5
331	20230926	145500	122510500	9580	9580	9580	9580	3
332	20230926	145400	122481760	9580	9560	9580	9560	37
333	20230926	145300	122128020	9550	9550	9550	9550	373
334	20230926	145200	118565870	9550	9590	9590	9550	628
335	20230926	145100	112566160	9590	9590	9590	9590	4
336	20230926	145000	112527800	9590	9590	9590	9590	2
337	20230926	144900	112508620	9590	9590	9590	9590	5
338	20230926	144800	112460670	9590	9570	9590	9570	3
339	20230926	144700	112431940	9590	9590	9590	9590	2
340	20230926	144600	112412760	9590	9590	9590	9590	4
341	20230926	144500	112374400	9590	9590	9590	9590	1
342	20230926	144400	112364810	9590	9590	9590	9590	1
343	20230926	144300	112355220	9590	9590	9590	9590	23
344	20230926	144200	112134650	9590	9580	9590	9580	194
345	20230926	144100	110276100	9580	9580	9580	9580	10
346	20230926	144000	110180300	9580	9580	9580	9580	3
347	20230926	143900	110151560	9580	9580	9580	9580	2
348	20230926	143800	110132400	9580	9580	9580	9580	1
349	20230926	143700	110122820	9580	9580	9580	9580	3
350	20230926	143600	110094080	9580	9580	9580	9580	53
351	20230926	143500	109586340	9580	9580	9580	9580	1
352	20230926	143400	109576760	9580	9580	9580	9580	9
353	20230926	143300	109490540	9580	9580	9580	9580	4
354	20230926	143200	109452220	9580	9580	9580	9580	1
355	20230926	143100	109442640	9580	9570	9580	9570	4
356	20230926	143000	109404340	9580	9560	9580	9560	151
357	20230926	142900	107960700	9590	9590	9590	9590	2
358	20230926	142800	107941520	9590	9580	9590	9570	153
359	20230926	142700	106477270	9590	9590	9590	9590	3
360	20230926	142600	106448500	9590	9590	9590	9590	4
361	20230926	142500	106410140	9590	9590	9590	9590	32
362	20230926	142400	106103260	9590	9590	9590	9590	21
363	20230926	142300	105901870	9590	9590	9590	9590	107
364	20230926	142200	104875740	9590	9590	9590	9590	23
365	20230926	142100	104655170	9590	9590	9590	9590	4
366	20230926	142000	104616810	9590	9590	9590	9590	0
367	20230926	141900	104616810	9590	9590	9590	9570	4
368	20230926	141800	104578470	9590	9590	9590	9590	3
369	20230926	141700	104549700	9590	9590	9590	9590	3
370	20230926	141600	104520930	9590	9590	9590	9590	0
371	20230926	141500	104520930	9590	9590	9590	9590	3
372	20230926	141400	104492160	9590	9590	9590	9590	3
373	20230926	141300	104463390	9590	9590	9590	9590	2
374	20230926	141200	104444210	9590	9590	9590	9590	1
375	20230926	141100	104434620	9590	9590	9590	9590	4
376	20230926	141000	104396260	9590	9590	9590	9590	2
377	20230926	140900	104377080	9590	9590	9590	9590	2
378	20230926	140800	104357900	9590	9590	9590	9590	1
379	20230926	140700	104348310	9590	9590	9590	9590	5
380	20230926	140600	104300360	9590	9590	9590	9590	2
381	20230926	140500	104281180	9590	9580	9590	9580	7
382	20230926	140400	104214090	9590	9590	9590	9590	2
383	20230926	140300	104194910	9590	9590	9590	9590	2
384	20230926	140200	104175730	9590	9590	9590	9590	2
385	20230926	140100	104156550	9590	9590	9590	9570	3
386	20230926	140000	104127800	9590	9590	9590	9570	6
387	20230926	135900	104070320	9600	9600	9600	9600	2
388	20230926	135800	104051120	9600	9570	9600	9570	103
389	20230926	135700	103065320	9600	9600	9600	9600	2
390	20230926	135600	103046120	9600	9600	9600	9600	2
391	20230926	135500	103026920	9600	9600	9600	9590	5
392	20230926	135400	102978940	9600	9600	9600	9600	102
393	20230926	135300	101999740	9600	9600	9600	9600	3
394	20230926	135200	101970940	9600	9600	9600	9600	2
395	20230926	135100	101951740	9600	9600	9600	9600	2
396	20230926	135000	101932540	9600	9600	9600	9600	3
397	20230926	134900	101903740	9600	9600	9600	9600	3
398	20230926	134800	101874940	9600	9600	9600	9600	0
399	20230926	134700	101874940	9600	9600	9600	9600	3
400	20230926	134600	101846140	9600	9600	9600	9600	3
401	20230926	134500	101817340	9600	9600	9600	9600	2
402	20230926	134400	101798140	9590	9590	9590	9590	2
403	20230926	134300	101778960	9600	9600	9600	9600	5
404	20230926	134200	101730960	9570	9570	9570	9570	2
405	20230926	134100	101711820	9570	9610	9610	9570	411
406	20230926	134000	97777380	9610	9610	9610	9610	0
407	20230926	133900	97777380	9610	9610	9610	9610	3
408	20230926	133800	97748550	9610	9610	9610	9610	2
409	20230926	133700	97729330	9610	9610	9610	9610	4
410	20230926	133600	97690890	9610	9610	9610	9610	44
411	20230926	133500	97268050	9610	9610	9610	9610	3
412	20230926	133400	97239220	9610	9610	9610	9610	9
413	20230926	133300	97152730	9610	9610	9610	9610	8
414	20230926	133200	97075850	9610	9610	9610	9610	1
415	20230926	133100	97066240	9610	9610	9610	9610	3
416	20230926	133000	97037410	9610	9610	9610	9610	8
417	20230926	132900	96960530	9610	9610	9610	9610	1
418	20230926	132800	96950920	9610	9610	9610	9610	3
419	20230926	132700	96922090	9610	9610	9610	9570	4
420	20230926	132600	96883690	9610	9610	9610	9610	0
421	20230926	132500	96883690	9610	9610	9610	9610	40
422	20230926	132400	96499290	9610	9610	9610	9610	0
423	20230926	132300	96499290	9610	9610	9610	9610	0
424	20230926	132200	96499290	9610	9610	9610	9610	0
425	20230926	132100	96499290	9610	9610	9610	9610	0
426	20230926	132000	96499290	9610	9610	9610	9610	0
427	20230926	131900	96499290	9610	9610	9610	9610	1
428	20230926	131800	96489680	9610	9610	9610	9610	0
429	20230926	131700	96489680	9610	9610	9610	9610	0
430	20230926	131600	96489680	9610	9610	9610	9610	9
431	20230926	131500	96403190	9570	9570	9570	9570	0
432	20230926	131400	96403190	9570	9570	9570	9570	22
433	20230926	131300	96192650	9580	9580	9580	9580	0
434	20230926	131200	96192650	9580	9580	9580	9580	0
435	20230926	131100	96192650	9580	9580	9580	9580	50
436	20230926	131000	95713650	9570	9570	9570	9570	0
437	20230926	130900	95713650	9570	9570	9570	9570	0
438	20230926	130800	95713650	9570	9570	9570	9570	0
439	20230926	130700	95713650	9570	9570	9570	9570	0
440	20230926	130600	95713650	9570	9570	9570	9570	0
441	20230926	130500	95713650	9570	9570	9570	9570	0
442	20230926	130400	95713650	9570	9590	9590	9570	170
443	20230926	130300	94084960	9610	9610	9610	9610	0
444	20230926	130200	94084960	9610	9610	9610	9610	0
445	20230926	130100	94084960	9610	9610	9610	9610	0
446	20230926	130000	94084960	9610	9610	9610	9610	10
447	20230926	125900	93988860	9610	9610	9610	9610	0
448	20230926	125800	93988860	9610	9610	9610	9610	0
449	20230926	125700	93988860	9610	9610	9610	9610	10
450	20230926	125600	93892760	9610	9610	9610	9610	0
451	20230926	125500	93892760	9610	9610	9610	9610	2
452	20230926	125400	93873540	9610	9610	9610	9610	0
453	20230926	125300	93873540	9610	9610	9610	9610	0
454	20230926	125200	93873540	9610	9610	9610	9610	0
455	20230926	125100	93873540	9610	9610	9610	9610	0
456	20230926	125000	93873540	9610	9610	9610	9610	0
457	20230926	124900	93873540	9610	9610	9610	9610	0
458	20230926	124800	93873540	9610	9610	9610	9610	1
459	20230926	124700	93863930	9610	9610	9610	9610	0
460	20230926	124600	93863930	9610	9610	9610	9610	10
461	20230926	124500	93767830	9560	9560	9560	9560	0
462	20230926	124400	93767830	9560	9560	9560	9560	0
463	20230926	124300	93767830	9560	9560	9560	9560	0
464	20230926	124200	93767830	9560	9560	9560	9560	0
465	20230926	124100	93767830	9560	9560	9560	9560	0
466	20230926	124000	93767830	9560	9560	9560	9560	0
467	20230926	123900	93767830	9560	9560	9560	9560	0
468	20230926	123800	93767830	9560	9570	9610	9560	176
469	20230926	123700	92085140	9570	9570	9570	9570	0
470	20230926	123600	92085140	9570	9570	9570	9570	100
471	20230926	123500	91128140	9570	9570	9570	9570	0
472	20230926	123400	91128140	9570	9630	9630	9560	2128
473	20230926	123300	70747430	9690	9690	9690	9690	3000
474	20230926	123200	41677430	9690	9690	9690	9690	2
475	20230926	123100	41658050	9630	9630	9630	9630	0
476	20230926	123000	41658050	9630	9630	9630	9630	0
477	20230926	122900	41658050	9630	9630	9630	9630	0
478	20230926	122800	41658050	9630	9630	9630	9630	0
479	20230926	122700	41658050	9630	9630	9630	9630	0
480	20230926	122600	41658050	9630	9630	9630	9630	0
481	20230926	122500	41658050	9630	9630	9630	9630	0
482	20230926	122400	41658050	9630	9630	9630	9630	0
483	20230926	122300	41658050	9630	9630	9630	9630	0
484	20230926	122200	41658050	9630	9630	9630	9630	0
485	20230926	122100	41658050	9630	9630	9630	9630	0
486	20230926	122000	41658050	9630	9630	9630	9630	0
487	20230926	121900	41658050	9630	9630	9630	9630	192
488	20230926	121800	39809090	9630	9630	9630	9630	0
489	20230926	121700	39809090	9630	9630	9630	9630	0
490	20230926	121600	39809090	9630	9630	9630	9630	0
491	20230926	121500	39809090	9630	9630	9630	9630	0
492	20230926	121400	39809090	9630	9630	9630	9630	0
493	20230926	121300	39809090	9630	9630	9630	9630	0
494	20230926	121200	39809090	9630	9630	9630	9630	0
495	20230926	121100	39809090	9630	9630	9630	9630	0
496	20230926	121000	39809090	9630	9630	9630	9630	0
497	20230926	120900	39809090	9630	9630	9630	9630	163
498	20230926	120800	38239400	9630	9630	9630	9630	0
499	20230926	120700	38239400	9630	9630	9630	9630	0
500	20230926	120600	38239400	9630	9630	9630	9630	0
501	20230926	120500	38239400	9630	9630	9630	9630	0
502	20230926	120400	38239400	9630	9630	9630	9630	4
503	20230926	120300	38200880	9640	9640	9640	9640	0
504	20230926	120200	38200880	9640	9640	9640	9640	0
505	20230926	120100	38200880	9640	9650	9650	9640	148
506	20230926	120000	36774090	9640	9640	9640	9640	0
507	20230926	115900	36774090	9640	9640	9640	9640	0
508	20230926	115800	36774090	9640	9640	9640	9640	0
509	20230926	115700	36774090	9640	9640	9640	9640	0
510	20230926	115600	36774090	9640	9640	9640	9640	0
511	20230926	115500	36774090	9640	9640	9640	9640	0
512	20230926	115400	36774090	9640	9640	9640	9640	0
513	20230926	115300	36774090	9640	9640	9640	9640	0
514	20230926	115200	36774090	9640	9640	9640	9640	0
515	20230926	115100	36774090	9640	9640	9640	9640	0
516	20230926	115000	36774090	9640	9640	9640	9640	0
517	20230926	114900	36774090	9640	9640	9640	9640	0
518	20230926	114800	36774090	9640	9640	9640	9640	0
519	20230926	114700	36774090	9640	9640	9640	9640	0
520	20230926	114600	36774090	9640	9640	9640	9640	0
521	20230926	114500	36774090	9640	9640	9640	9640	0
522	20230926	114400	36774090	9640	9640	9640	9640	0
523	20230926	114300	36774090	9640	9640	9640	9640	0
524	20230926	114200	36774090	9640	9640	9640	9640	0
525	20230926	114100	36774090	9640	9640	9640	9640	0
526	20230926	114000	36774090	9640	9640	9640	9640	0
527	20230926	113900	36774090	9640	9640	9640	9640	0
528	20230926	113800	36774090	9640	9640	9640	9640	0
529	20230926	113700	36774090	9640	9640	9640	9640	0
530	20230926	113600	36774090	9640	9640	9640	9640	0
531	20230926	113500	36774090	9640	9640	9640	9640	0
532	20230926	113400	36774090	9640	9640	9640	9640	0
533	20230926	113300	36774090	9640	9640	9640	9640	0
534	20230926	113200	36774090	9640	9640	9640	9640	0
535	20230926	113100	36774090	9640	9640	9640	9640	66
536	20230926	113000	36137850	9650	9650	9650	9650	0
537	20230926	112900	36137850	9650	9650	9650	9650	0
538	20230926	112800	36137850	9650	9650	9650	9650	0
539	20230926	112700	36137850	9650	9650	9650	9650	0
540	20230926	112600	36137850	9650	9650	9650	9650	0
541	20230926	112500	36137850	9650	9650	9650	9650	0
542	20230926	112400	36137850	9650	9650	9650	9650	0
543	20230926	112300	36137850	9650	9650	9650	9650	0
544	20230926	112200	36137850	9650	9650	9650	9650	0
545	20230926	112100	36137850	9650	9650	9650	9650	0
546	20230926	112000	36137850	9650	9650	9650	9650	0
547	20230926	111900	36137850	9650	9650	9650	9650	0
548	20230926	111800	36137850	9650	9650	9650	9650	0
549	20230926	111700	36137850	9650	9660	9660	9650	339
550	20230926	111600	32866170	9660	9660	9660	9660	0
551	20230926	111500	32866170	9660	9660	9660	9660	0
552	20230926	111400	32866170	9660	9660	9660	9660	0
553	20230926	111300	32866170	9660	9660	9660	9660	0
554	20230926	111200	32866170	9660	9660	9660	9660	1
555	20230926	111100	32856510	9670	9670	9670	9670	0
556	20230926	111000	32856510	9670	9670	9670	9670	0
557	20230926	110900	32856510	9670	9670	9670	9670	0
558	20230926	110800	32856510	9670	9670	9670	9670	0
559	20230926	110700	32856510	9670	9670	9670	9670	0
560	20230926	110600	32856510	9670	9670	9670	9670	0
561	20230926	110500	32856510	9670	9670	9670	9670	0
562	20230926	110400	32856510	9670	9670	9670	9670	0
563	20230926	110300	32856510	9670	9670	9670	9670	0
564	20230926	110200	32856510	9670	9670	9670	9670	0
565	20230926	110100	32856510	9670	9670	9670	9670	0
566	20230926	110000	32856510	9670	9670	9670	9670	0
567	20230926	105900	32856510	9670	9670	9670	9670	0
568	20230926	105800	32856510	9670	9670	9670	9670	0
569	20230926	105700	32856510	9670	9670	9670	9670	0
570	20230926	105600	32856510	9670	9670	9670	9670	30
571	20230926	105500	32566410	9650	9650	9650	9650	0
572	20230926	105400	32566410	9650	9650	9650	9650	0
573	20230926	105300	32566410	9650	9650	9650	9650	0
574	20230926	105200	32566410	9650	9650	9650	9650	0
575	20230926	105100	32566410	9650	9650	9650	9650	0
576	20230926	105000	32566410	9650	9650	9650	9650	0
577	20230926	104900	32566410	9650	9650	9650	9650	0
578	20230926	104800	32566410	9650	9650	9650	9650	0
579	20230926	104700	32566410	9650	9650	9650	9650	0
580	20230926	104600	32566410	9650	9650	9650	9650	0
581	20230926	104500	32566410	9650	9650	9650	9650	0
582	20230926	104400	32566410	9650	9650	9650	9650	0
583	20230926	104300	32566410	9650	9650	9650	9650	0
584	20230926	104200	32566410	9650	9670	9670	9650	85
585	20230926	104100	31745820	9670	9670	9670	9670	0
586	20230926	104000	31745820	9670	9670	9670	9670	0
587	20230926	103900	31745820	9670	9670	9670	9670	0
588	20230926	103800	31745820	9670	9670	9670	9670	0
589	20230926	103700	31745820	9670	9670	9670	9670	0
590	20230926	103600	31745820	9670	9670	9670	9670	0
591	20230926	103500	31745820	9670	9670	9670	9670	0
592	20230926	103400	31745820	9670	9670	9670	9670	45
593	20230926	103300	31310670	9670	9670	9670	9670	0
594	20230926	103200	31310670	9670	9670	9670	9670	5
595	20230926	103100	31262320	9670	9670	9670	9670	0
596	20230926	103000	31262320	9670	9670	9670	9670	0
597	20230926	102900	31262320	9670	9670	9670	9670	0
598	20230926	102800	31262320	9670	9670	9670	9670	0
599	20230926	102700	31262320	9670	9670	9670	9670	0
600	20230926	102600	31262320	9670	9670	9670	9670	0
601	20230926	102500	31262320	9670	9670	9670	9670	0
602	20230926	102400	31262320	9670	9670	9670	9670	0
603	20230926	102300	31262320	9670	9670	9670	9670	15
604	20230926	102200	31117270	9670	9670	9670	9670	50
605	20230926	102100	30633770	9650	9650	9650	9650	0
606	20230926	102000	30633770	9650	9650	9650	9650	0
607	20230926	101900	30633770	9650	9650	9650	9650	0
608	20230926	101800	30633770	9650	9650	9650	9650	0
609	20230926	101700	30633770	9650	9650	9650	9650	0
610	20230926	101600	30633770	9650	9650	9650	9650	7
611	20230926	101500	30566220	9660	9660	9660	9660	0
612	20230926	101400	30566220	9660	9660	9660	9660	3
613	20230926	101300	30537240	9670	9670	9670	9670	1
614	20230926	101200	30527570	9690	9690	9690	9690	0
615	20230926	101100	30527570	9690	9690	9690	9690	0
616	20230926	101000	30527570	9690	9690	9690	9690	0
617	20230926	100900	30527570	9690	9690	9690	9690	2
618	20230926	100800	30508190	9690	9690	9690	9690	0
619	20230926	100700	30508190	9690	9690	9690	9690	0
620	20230926	100600	30508190	9690	9690	9690	9690	0
621	20230926	100500	30508190	9690	9690	9690	9690	0
622	20230926	100400	30508190	9690	9690	9690	9690	2
623	20230926	100300	30488810	9700	9700	9700	9700	0
624	20230926	100200	30488810	9700	9700	9700	9700	40
625	20230926	100100	30100810	9700	9700	9700	9700	0
626	20230926	100000	30100810	9700	9700	9700	9700	1
627	20230926	095900	30091110	9700	9700	9700	9700	0
628	20230926	095800	30091110	9700	9700	9700	9700	0
629	20230926	095700	30091110	9700	9700	9700	9700	0
630	20230926	095600	30091110	9700	9700	9700	9700	1
631	20230926	095500	30081410	9710	9710	9710	9710	2
632	20230926	095400	30061990	9710	9710	9710	9710	1
633	20230926	095300	30052280	9610	9610	9610	9610	114
634	20230926	095200	28956740	9610	9620	9620	9610	66
635	20230926	095100	28322460	9620	9620	9620	9620	20
636	20230926	095000	28130060	9620	9670	9670	9620	18
637	20230926	094900	27956720	9670	9670	9670	9670	0
638	20230926	094800	27956720	9670	9670	9670	9670	0
639	20230926	094700	27956720	9670	9670	9670	9670	1
640	20230926	094600	27947050	9670	9670	9670	9670	0
641	20230926	094500	27947050	9670	9620	9670	9620	75
642	20230926	094400	27225500	9670	9670	9670	9670	1
643	20230926	094300	27215830	9670	9670	9670	9670	0
644	20230926	094200	27215830	9670	9610	9670	9610	2
645	20230926	094100	27196550	9610	9670	9670	9610	50
646	20230926	094000	26715590	9650	9650	9650	9650	0
647	20230926	093900	26715590	9650	9650	9650	9650	0
648	20230926	093800	26715590	9650	9650	9650	9650	31
649	20230926	093700	26416440	9650	9650	9650	9650	80
650	20230926	093600	25644440	9650	9650	9650	9650	0
651	20230926	093500	25644440	9650	9650	9650	9650	1
652	20230926	093400	25634790	9560	9650	9650	9560	813
653	20230926	093300	17844690	9650	9650	9650	9650	0
654	20230926	093200	17844690	9650	9650	9650	9650	0
655	20230926	093100	17844690	9650	9650	9650	9650	13
656	20230926	093000	17719240	9650	9650	9650	9650	3
657	20230926	092900	17690290	9650	9650	9650	9650	101
658	20230926	092800	16715640	9680	9660	9680	9660	27
659	20230926	092700	16454800	9670	9670	9670	9670	7
660	20230926	092600	16387110	9680	9690	9690	9680	193
661	20230926	092500	14518790	9690	9680	9690	9680	2
662	20230926	092400	14499420	9680	9680	9680	9680	2
663	20230926	092300	14480060	9680	9680	9680	9680	32
664	20230926	092200	14170300	9690	9690	9690	9690	16
665	20230926	092100	14015260	9690	9690	9690	9690	42
666	20230926	092000	13608280	9790	9790	9790	9790	0
667	20230926	091900	13608280	9790	9790	9790	9790	1
668	20230926	091800	13598490	9710	9710	9710	9710	25
669	20230926	091700	13355740	9710	9710	9710	9710	196
670	20230926	091600	11452580	9710	9710	9710	9710	1
671	20230926	091500	11442870	9710	9710	9710	9710	310
672	20230926	091400	8432770	9710	9710	9710	9710	70
673	20230926	091300	7753070	9710	9710	9710	9710	0
674	20230926	091200	7753070	9710	9700	9710	9700	105
675	20230926	091100	6733530	9710	9710	9710	9700	121
676	20230926	091000	5559500	9700	9700	9700	9700	12
677	20230926	090900	5443100	9700	9730	9730	9700	23
678	20230926	090800	5219370	9730	9730	9730	9730	0
679	20230926	090700	5219370	9730	9730	9730	9730	0
680	20230926	090600	5219370	9730	9730	9730	9730	0
681	20230926	090500	5219370	9730	9730	9730	9730	0
682	20230926	090400	5219370	9730	9730	9730	9730	0
683	20230926	090300	5219370	9730	9730	9730	9730	1
684	20230926	090200	5209640	9730	9730	9730	9730	57
685	20230926	090100	4655030	9730	9740	9740	9730	461
686	20230926	090000	168640	9920	9920	9920	9920	17