KissMeData/267290/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	203300	309899840	19800	19800	19800	19800	12
3	20230926	203200	309899840	19800	19800	19800	19800	0
4	20230926	203100	309899840	19800	19800	19800	19800	0
5	20230926	203000	309899840	19800	19800	19800	19800	0
6	20230926	202900	309899840	19800	19800	19800	19800	0
7	20230926	202800	309899840	19800	19800	19800	19800	0
8	20230926	202700	309899840	19800	19800	19800	19800	0
9	20230926	202600	309899840	19800	19800	19800	19800	0
10	20230926	202500	309899840	19800	19800	19800	19800	0
11	20230926	202400	309899840	19800	19800	19800	19800	0
12	20230926	202300	309899840	19800	19800	19800	19800	0
13	20230926	202200	309899840	19800	19800	19800	19800	0
14	20230926	202100	309899840	19800	19800	19800	19800	0
15	20230926	202000	309899840	19800	19800	19800	19800	0
16	20230926	201900	309899840	19800	19800	19800	19800	0
17	20230926	201800	309899840	19800	19800	19800	19800	0
18	20230926	201700	309899840	19800	19800	19800	19800	0
19	20230926	201600	309899840	19800	19800	19800	19800	0
20	20230926	201500	309899840	19800	19800	19800	19800	0
21	20230926	201400	309899840	19800	19800	19800	19800	0
22	20230926	201300	309899840	19800	19800	19800	19800	0
23	20230926	201200	309899840	19800	19800	19800	19800	0
24	20230926	201100	309899840	19800	19800	19800	19800	0
25	20230926	201000	309899840	19800	19800	19800	19800	0
26	20230926	200900	309899840	19800	19800	19800	19800	0
27	20230926	200800	309899840	19800	19800	19800	19800	0
28	20230926	200700	309899840	19800	19800	19800	19800	0
29	20230926	200600	309899840	19800	19800	19800	19800	0
30	20230926	200500	309899840	19800	19800	19800	19800	0
31	20230926	200400	309899840	19800	19800	19800	19800	0
32	20230926	200300	309899840	19800	19800	19800	19800	12
33	20230926	200200	309899840	19800	19800	19800	19800	0
34	20230926	200100	309899840	19800	19800	19800	19800	0
35	20230926	200000	309899840	19800	19800	19800	19800	0
36	20230926	195900	309899840	19800	19800	19800	19800	0
37	20230926	195800	309899840	19800	19800	19800	19800	0
38	20230926	195700	309899840	19800	19800	19800	19800	0
39	20230926	195600	309899840	19800	19800	19800	19800	0
40	20230926	195500	309899840	19800	19800	19800	19800	0
41	20230926	195400	309899840	19800	19800	19800	19800	0
42	20230926	195300	309899840	19800	19800	19800	19800	0
43	20230926	195200	309899840	19800	19800	19800	19800	0
44	20230926	195100	309899840	19800	19800	19800	19800	0
45	20230926	195000	309899840	19800	19800	19800	19800	0
46	20230926	194900	309899840	19800	19800	19800	19800	0
47	20230926	194800	309899840	19800	19800	19800	19800	0
48	20230926	194700	309899840	19800	19800	19800	19800	0
49	20230926	194600	309899840	19800	19800	19800	19800	0
50	20230926	194500	309899840	19800	19800	19800	19800	0
51	20230926	194400	309899840	19800	19800	19800	19800	0
52	20230926	194300	309899840	19800	19800	19800	19800	0
53	20230926	194200	309899840	19800	19800	19800	19800	0
54	20230926	194100	309899840	19800	19800	19800	19800	0
55	20230926	194000	309899840	19800	19800	19800	19800	0
56	20230926	193900	309899840	19800	19800	19800	19800	0
57	20230926	193800	309899840	19800	19800	19800	19800	0
58	20230926	193700	309899840	19800	19800	19800	19800	0
59	20230926	193600	309899840	19800	19800	19800	19800	0
60	20230926	193500	309899840	19800	19800	19800	19800	0
61	20230926	193400	309899840	19800	19800	19800	19800	0
62	20230926	193300	309899840	19800	19800	19800	19800	12
63	20230926	193200	309899840	19800	19800	19800	19800	0
64	20230926	193100	309899840	19800	19800	19800	19800	0
65	20230926	193000	309899840	19800	19800	19800	19800	0
66	20230926	192900	309899840	19800	19800	19800	19800	0
67	20230926	192800	309899840	19800	19800	19800	19800	0
68	20230926	192700	309899840	19800	19800	19800	19800	0
69	20230926	192600	309899840	19800	19800	19800	19800	0
70	20230926	192500	309899840	19800	19800	19800	19800	0
71	20230926	192400	309899840	19800	19800	19800	19800	0
72	20230926	192300	309899840	19800	19800	19800	19800	0
73	20230926	192200	309899840	19800	19800	19800	19800	0
74	20230926	192100	309899840	19800	19800	19800	19800	0
75	20230926	192000	309899840	19800	19800	19800	19800	0
76	20230926	191900	309899840	19800	19800	19800	19800	0
77	20230926	191800	309899840	19800	19800	19800	19800	0
78	20230926	191700	309899840	19800	19800	19800	19800	0
79	20230926	191600	309899840	19800	19800	19800	19800	0
80	20230926	191500	309899840	19800	19800	19800	19800	0
81	20230926	191400	309899840	19800	19800	19800	19800	0
82	20230926	191300	309899840	19800	19800	19800	19800	0
83	20230926	191200	309899840	19800	19800	19800	19800	0
84	20230926	191100	309899840	19800	19800	19800	19800	0
85	20230926	191000	309899840	19800	19800	19800	19800	0
86	20230926	190900	309899840	19800	19800	19800	19800	0
87	20230926	190800	309899840	19800	19800	19800	19800	0
88	20230926	190700	309899840	19800	19800	19800	19800	0
89	20230926	190600	309899840	19800	19800	19800	19800	0
90	20230926	190500	309899840	19800	19800	19800	19800	0
91	20230926	190400	309899840	19800	19800	19800	19800	0
92	20230926	190300	309899840	19800	19800	19800	19800	12
93	20230926	190200	309899840	19800	19800	19800	19800	0
94	20230926	190100	309899840	19800	19800	19800	19800	0
95	20230926	190000	309899840	19800	19800	19800	19800	0
96	20230926	185900	309899840	19800	19800	19800	19800	0
97	20230926	185800	309899840	19800	19800	19800	19800	0
98	20230926	185700	309899840	19800	19800	19800	19800	0
99	20230926	185600	309899840	19800	19800	19800	19800	0
100	20230926	185500	309899840	19800	19800	19800	19800	0
101	20230926	185400	309899840	19800	19800	19800	19800	0
102	20230926	185300	309899840	19800	19800	19800	19800	0
103	20230926	185200	309899840	19800	19800	19800	19800	0
104	20230926	185100	309899840	19800	19800	19800	19800	0
105	20230926	185000	309899840	19800	19800	19800	19800	0
106	20230926	184900	309899840	19800	19800	19800	19800	0
107	20230926	184800	309899840	19800	19800	19800	19800	0
108	20230926	184700	309899840	19800	19800	19800	19800	0
109	20230926	184600	309899840	19800	19800	19800	19800	0
110	20230926	184500	309899840	19800	19800	19800	19800	0
111	20230926	184400	309899840	19800	19800	19800	19800	0
112	20230926	184300	309899840	19800	19800	19800	19800	0
113	20230926	184200	309899840	19800	19800	19800	19800	0
114	20230926	184100	309899840	19800	19800	19800	19800	0
115	20230926	184000	309899840	19800	19800	19800	19800	0
116	20230926	183900	309899840	19800	19800	19800	19800	0
117	20230926	183800	309899840	19800	19800	19800	19800	0
118	20230926	183700	309899840	19800	19800	19800	19800	0
119	20230926	183600	309899840	19800	19800	19800	19800	0
120	20230926	183500	309899840	19800	19800	19800	19800	0
121	20230926	183400	309899840	19800	19800	19800	19800	0
122	20230926	183300	309899840	19800	19800	19800	19800	12
123	20230926	183200	309899840	19800	19800	19800	19800	0
124	20230926	183100	309899840	19800	19800	19800	19800	0
125	20230926	183000	309899840	19800	19800	19800	19800	0
126	20230926	182900	309899840	19800	19800	19800	19800	0
127	20230926	182800	309899840	19800	19800	19800	19800	0
128	20230926	182700	309899840	19800	19800	19800	19800	0
129	20230926	182600	309899840	19800	19800	19800	19800	0
130	20230926	182500	309899840	19800	19800	19800	19800	0
131	20230926	182400	309899840	19800	19800	19800	19800	0
132	20230926	182300	309899840	19800	19800	19800	19800	0
133	20230926	182200	309899840	19800	19800	19800	19800	0
134	20230926	182100	309899840	19800	19800	19800	19800	0
135	20230926	182000	309899840	19800	19800	19800	19800	0
136	20230926	181900	309899840	19800	19800	19800	19800	0
137	20230926	181800	309899840	19800	19800	19800	19800	0
138	20230926	181700	309899840	19800	19800	19800	19800	0
139	20230926	181600	309899840	19800	19800	19800	19800	0
140	20230926	181500	309899840	19800	19800	19800	19800	0
141	20230926	181400	309899840	19800	19800	19800	19800	0
142	20230926	181300	309899840	19800	19800	19800	19800	0
143	20230926	181200	309899840	19800	19800	19800	19800	0
144	20230926	181100	309899840	19800	19800	19800	19800	0
145	20230926	181000	309899840	19800	19800	19800	19800	0
146	20230926	180900	309899840	19800	19800	19800	19800	0
147	20230926	180800	309899840	19800	19800	19800	19800	0
148	20230926	180700	309899840	19800	19800	19800	19800	0
149	20230926	180600	309899840	19800	19800	19800	19800	0
150	20230926	180500	309899840	19800	19800	19800	19800	0
151	20230926	180400	309899840	19800	19800	19800	19800	0
152	20230926	180300	309899840	19800	19800	19800	19800	12
153	20230926	180200	309899840	19800	19800	19800	19800	0
154	20230926	180100	309899840	19800	19800	19800	19800	0
155	20230926	180000	309899840	19800	19800	19800	19800	0
156	20230926	175900	309899840	19800	19800	19800	19800	0
157	20230926	175800	309899840	19800	19800	19800	19800	0
158	20230926	175700	309899840	19800	19800	19800	19800	0
159	20230926	175600	309899840	19800	19800	19800	19800	0
160	20230926	175500	309899840	19800	19800	19800	19800	0
161	20230926	175400	309899840	19800	19800	19800	19800	0
162	20230926	175300	309899840	19800	19800	19800	19800	0
163	20230926	175200	309899840	19800	19800	19800	19800	0
164	20230926	175100	309899840	19800	19800	19800	19800	0
165	20230926	175000	309899840	19800	19800	19800	19800	0
166	20230926	174900	309899840	19800	19800	19800	19800	0
167	20230926	174800	309899840	19800	19800	19800	19800	0
168	20230926	174700	309899840	19800	19800	19800	19800	0
169	20230926	174600	309899840	19800	19800	19800	19800	0
170	20230926	174500	309899840	19800	19800	19800	19800	0
171	20230926	174400	309899840	19800	19800	19800	19800	0
172	20230926	174300	309899840	19800	19800	19800	19800	0
173	20230926	174200	309899840	19800	19800	19800	19800	0
174	20230926	174100	309899840	19800	19800	19800	19800	0
175	20230926	174000	309899840	19800	19800	19800	19800	0
176	20230926	173900	309899840	19800	19800	19800	19800	0
177	20230926	173800	309899840	19800	19800	19800	19800	0
178	20230926	173700	309899840	19800	19800	19800	19800	0
179	20230926	173600	309899840	19800	19800	19800	19800	0
180	20230926	173500	309899840	19800	19800	19800	19800	0
181	20230926	173400	309899840	19800	19800	19800	19800	0
182	20230926	173300	309899840	19800	19800	19800	19800	12
183	20230926	173200	309899840	19800	19800	19800	19800	0
184	20230926	173100	309899840	19800	19800	19800	19800	0
185	20230926	173000	309899840	19800	19800	19800	19800	0
186	20230926	172900	309899840	19800	19800	19800	19800	0
187	20230926	172800	309899840	19800	19800	19800	19800	0
188	20230926	172700	309899840	19800	19800	19800	19800	0
189	20230926	172600	309899840	19800	19800	19800	19800	0
190	20230926	172500	309899840	19800	19800	19800	19800	0
191	20230926	172400	309899840	19800	19800	19800	19800	0
192	20230926	172300	309899840	19800	19800	19800	19800	0
193	20230926	172200	309899840	19800	19800	19800	19800	0
194	20230926	172100	309899840	19800	19800	19800	19800	0
195	20230926	172000	309899840	19800	19800	19800	19800	0
196	20230926	171900	309899840	19800	19800	19800	19800	0
197	20230926	171800	309899840	19800	19800	19800	19800	0
198	20230926	171700	309899840	19800	19800	19800	19800	0
199	20230926	171600	309899840	19800	19800	19800	19800	0
200	20230926	171500	309899840	19800	19800	19800	19800	0
201	20230926	171400	309899840	19800	19800	19800	19800	0
202	20230926	171300	309899840	19800	19800	19800	19800	0
203	20230926	171200	309899840	19800	19800	19800	19800	0
204	20230926	171100	309899840	19800	19800	19800	19800	0
205	20230926	171000	309899840	19800	19800	19800	19800	0
206	20230926	170900	309899840	19800	19800	19800	19800	0
207	20230926	170800	309899840	19800	19800	19800	19800	0
208	20230926	170700	309899840	19800	19800	19800	19800	0
209	20230926	170600	309899840	19800	19800	19800	19800	0
210	20230926	170500	309899840	19800	19800	19800	19800	0
211	20230926	170400	309899840	19800	19800	19800	19800	0
212	20230926	170300	309899840	19800	19800	19800	19800	12
213	20230926	170200	309899840	19800	19800	19800	19800	0
214	20230926	170100	309899840	19800	19800	19800	19800	0
215	20230926	170000	309899840	19800	19800	19800	19800	0
216	20230926	165900	309899840	19800	19800	19800	19800	0
217	20230926	165800	309899840	19800	19800	19800	19800	0
218	20230926	165700	309899840	19800	19800	19800	19800	0
219	20230926	165600	309899840	19800	19800	19800	19800	0
220	20230926	165500	309899840	19800	19800	19800	19800	0
221	20230926	165400	309899840	19800	19800	19800	19800	0
222	20230926	165300	309899840	19800	19800	19800	19800	0
223	20230926	165200	309899840	19800	19800	19800	19800	0
224	20230926	165100	309899840	19800	19800	19800	19800	0
225	20230926	165000	309899840	19800	19800	19800	19800	0
226	20230926	164900	309899840	19800	19800	19800	19800	0
227	20230926	164800	309899840	19800	19800	19800	19800	0
228	20230926	164700	309899840	19800	19800	19800	19800	0
229	20230926	164600	309899840	19800	19800	19800	19800	0
230	20230926	164500	309899840	19800	19800	19800	19800	0
231	20230926	164400	309899840	19800	19800	19800	19800	0
232	20230926	164300	309899840	19800	19800	19800	19800	0
233	20230926	164200	309899840	19800	19800	19800	19800	0
234	20230926	164100	309899840	19800	19800	19800	19800	0
235	20230926	164000	309899840	19800	19800	19800	19800	0
236	20230926	163900	309899840	19800	19800	19800	19800	0
237	20230926	163800	309899840	19800	19800	19800	19800	0
238	20230926	163700	309899840	19800	19800	19800	19800	0
239	20230926	163600	309899840	19800	19800	19800	19800	0
240	20230926	163500	309899840	19800	19800	19800	19800	0
241	20230926	163400	309899840	19800	19800	19800	19800	0
242	20230926	163300	309899840	19800	19800	19800	19800	12
243	20230926	163200	309899840	19800	19800	19800	19800	0
244	20230926	163100	309899840	19800	19800	19800	19800	0
245	20230926	163000	309899840	19800	19800	19800	19800	0
246	20230926	162900	309899840	19800	19800	19800	19800	0
247	20230926	162800	309899840	19800	19800	19800	19800	0
248	20230926	162700	309899840	19800	19800	19800	19800	0
249	20230926	162600	309899840	19800	19800	19800	19800	0
250	20230926	162500	309899840	19800	19800	19800	19800	0
251	20230926	162400	309899840	19800	19800	19800	19800	0
252	20230926	162300	309899840	19800	19800	19800	19800	0
253	20230926	162200	309899840	19800	19800	19800	19800	0
254	20230926	162100	309899840	19800	19800	19800	19800	0
255	20230926	162000	309899840	19800	19800	19800	19800	0
256	20230926	161900	309899840	19800	19800	19800	19800	0
257	20230926	161800	309899840	19800	19800	19800	19800	0
258	20230926	161700	309899840	19800	19800	19800	19800	0
259	20230926	161600	309899840	19800	19800	19800	19800	0
260	20230926	161500	309899840	19800	19800	19800	19800	0
261	20230926	161400	309899840	19800	19800	19800	19800	0
262	20230926	161300	309899840	19800	19800	19800	19800	0
263	20230926	161200	309899840	19800	19800	19800	19800	0
264	20230926	161100	309899840	19800	19800	19800	19800	0
265	20230926	161000	309899840	19800	19800	19800	19800	0
266	20230926	160900	309899840	19800	19800	19800	19800	0
267	20230926	160800	309899840	19800	19800	19800	19800	0
268	20230926	160700	309899840	19800	19800	19800	19800	0
269	20230926	160600	309899840	19800	19800	19800	19800	0
270	20230926	160500	309899840	19800	19800	19800	19800	0
271	20230926	160400	309899840	19800	19800	19800	19800	0
272	20230926	160300	309899840	19800	19800	19800	19800	12
273	20230926	160200	309899840	19800	19800	19800	19800	0
274	20230926	160100	309899840	19800	19800	19800	19800	0
275	20230926	160000	309899840	19800	19800	19800	19800	0
276	20230926	155900	309899840	19800	19800	19800	19800	0
277	20230926	155800	309899840	19800	19800	19800	19800	0
278	20230926	155700	309899840	19800	19800	19800	19800	0
279	20230926	155600	309899840	19800	19800	19800	19800	0
280	20230926	155500	309899840	19800	19800	19800	19800	0
281	20230926	155400	309899840	19800	19800	19800	19800	0
282	20230926	155300	309899840	19800	19800	19800	19800	0
283	20230926	155200	309899840	19800	19800	19800	19800	0
284	20230926	155100	309899840	19800	19800	19800	19800	0
285	20230926	155000	309899840	19800	19800	19800	19800	0
286	20230926	154900	309899840	19800	19800	19800	19800	0
287	20230926	154800	309899840	19800	19800	19800	19800	0
288	20230926	154700	309899840	19800	19800	19800	19800	0
289	20230926	154600	309899840	19800	19800	19800	19800	0
290	20230926	154500	309899840	19800	19800	19800	19800	0
291	20230926	154400	309899840	19800	19800	19800	19800	0
292	20230926	154300	309899840	19800	19800	19800	19800	0
293	20230926	154200	309899840	19800	19800	19800	19800	0
294	20230926	154100	309899840	19800	19800	19800	19800	0
295	20230926	154000	309899840	19800	19800	19800	19800	0
296	20230926	153900	309899840	19800	19800	19800	19800	0
297	20230926	153800	309899840	19800	19800	19800	19800	0
298	20230926	153700	309899840	19800	19800	19800	19800	0
299	20230926	153600	309899840	19800	19800	19800	19800	0
300	20230926	153500	309899840	19800	19800	19800	19800	0
301	20230926	153400	309899840	19800	19800	19800	19800	0
302	20230926	153300	309899840	19800	19800	19800	19800	12
303	20230926	153200	309899840	19800	19800	19800	19800	0
304	20230926	153100	309899840	19800	19800	19800	19800	0
305	20230926	153000	309899840	19800	19800	19800	19800	12
306	20230926	152900	309662240	19800	19800	19800	19800	0
307	20230926	152800	309662240	19800	19800	19800	19800	0
308	20230926	152700	309662240	19800	19800	19800	19800	0
309	20230926	152600	309662240	19800	19800	19800	19800	0
310	20230926	152500	309662240	19800	19800	19800	19800	0
311	20230926	152400	309662240	19800	19800	19800	19800	0
312	20230926	152300	309662240	19800	19800	19800	19800	0
313	20230926	152200	309662240	19800	19800	19800	19800	0
314	20230926	152100	309662240	19800	19800	19800	19800	0
315	20230926	152000	309662240	19800	19800	19800	19800	0
316	20230926	151900	309662240	19800	19860	19860	19800	7
317	20230926	151800	309523400	19800	19790	19800	19790	140
318	20230926	151700	306752790	19800	19800	19800	19800	17
319	20230926	151600	306416190	19800	19800	19800	19800	30
320	20230926	151500	305822190	19800	19800	19800	19800	1215
321	20230926	151400	281765190	19810	19810	19810	19810	0
322	20230926	151300	281765190	19810	19810	19810	19810	28
323	20230926	151200	281210510	19810	19810	19810	19810	7
324	20230926	151100	281071840	19820	19820	19820	19820	0
325	20230926	151000	281071840	19820	19820	19820	19820	0
326	20230926	150900	281071840	19820	19820	19820	19820	5
327	20230926	150800	280972740	19820	19820	19820	19820	0
328	20230926	150700	280972740	19820	19820	19820	19820	1
329	20230926	150600	280952920	19820	19820	19820	19820	1
330	20230926	150500	280933100	19820	19810	19820	19810	59
331	20230926	150400	279763820	19810	19810	19810	19810	5
332	20230926	150300	279664770	19810	19810	19810	19810	0
333	20230926	150200	279664770	19810	19810	19810	19810	85
334	20230926	150100	277980920	19820	19820	19820	19820	0
335	20230926	150000	277980920	19820	19820	19820	19820	0
336	20230926	145900	277980920	19820	19820	19820	19820	0
337	20230926	145800	277980920	19820	19820	19820	19820	1
338	20230926	145700	277961100	19820	19820	19820	19820	30
339	20230926	145600	277366500	19840	19840	19840	19840	0
340	20230926	145500	277366500	19840	19840	19840	19840	0
341	20230926	145400	277366500	19840	19840	19840	19840	0
342	20230926	145300	277366500	19840	19840	19840	19840	1
343	20230926	145200	277346660	19840	19840	19840	19840	0
344	20230926	145100	277346660	19840	19840	19840	19840	0
345	20230926	145000	277346660	19840	19840	19840	19840	0
346	20230926	144900	277346660	19840	19840	19840	19840	0
347	20230926	144800	277346660	19840	19840	19840	19840	0
348	20230926	144700	277346660	19840	19840	19840	19840	100
349	20230926	144600	275362660	19800	19800	19800	19800	800
350	20230926	144500	259522660	19800	19800	19800	19800	300
351	20230926	144400	253582660	19800	19810	19810	19800	1035
352	20230926	144300	233084140	19820	19820	19820	19820	60
353	20230926	144200	231894940	19820	19820	19820	19820	0
354	20230926	144100	231894940	19820	19820	19820	19820	0
355	20230926	144000	231894940	19820	19820	19820	19820	0
356	20230926	143900	231894940	19820	19820	19820	19820	190
357	20230926	143800	228129140	19820	19820	19820	19820	0
358	20230926	143700	228129140	19820	19820	19820	19820	0
359	20230926	143600	228129140	19820	19830	19830	19820	500
360	20230926	143500	218219000	19830	19830	19830	19830	160
361	20230926	143400	215046200	19830	19830	19830	19830	40
362	20230926	143300	214253000	19830	19840	19840	19830	29
363	20230926	143200	213677830	19840	19840	19840	19840	20
364	20230926	143100	213281030	19840	19840	19840	19840	30
365	20230926	143000	212685830	19850	19850	19850	19850	0
366	20230926	142900	212685830	19850	19850	19850	19850	0
367	20230926	142800	212685830	19850	19850	19850	19850	0
368	20230926	142700	212685830	19850	19850	19850	19850	50
369	20230926	142600	211693330	19850	19850	19850	19850	0
370	20230926	142500	211693330	19850	19850	19850	19850	1
371	20230926	142400	211673480	19850	19850	19850	19850	0
372	20230926	142300	211673480	19850	19850	19850	19850	0
373	20230926	142200	211673480	19850	19850	19850	19850	83
374	20230926	142100	210025930	19850	19850	19850	19850	0
375	20230926	142000	210025930	19850	19850	19850	19850	0
376	20230926	141900	210025930	19850	19850	19850	19850	0
377	20230926	141800	210025930	19850	19850	19850	19850	27
378	20230926	141700	209489980	19860	19860	19860	19860	0
379	20230926	141600	209489980	19860	19860	19860	19860	0
380	20230926	141500	209489980	19860	19860	19860	19860	0
381	20230926	141400	209489980	19860	19860	19860	19860	1
382	20230926	141300	209470120	19860	19860	19860	19860	30
383	20230926	141200	208874320	19860	19860	19860	19860	0
384	20230926	141100	208874320	19860	19860	19860	19860	0
385	20230926	141000	208874320	19860	19860	19860	19860	0
386	20230926	140900	208874320	19860	19860	19860	19860	0
387	20230926	140800	208874320	19860	19860	19860	19860	0
388	20230926	140700	208874320	19860	19860	19860	19860	0
389	20230926	140600	208874320	19860	19840	19860	19840	8
390	20230926	140500	208715460	19860	19860	19860	19860	0
391	20230926	140400	208715460	19860	19860	19860	19860	0
392	20230926	140300	208715460	19860	19860	19860	19860	25
393	20230926	140200	208218960	19850	19850	19850	19850	0
394	20230926	140100	208218960	19850	19850	19850	19850	25
395	20230926	140000	207722710	19840	19840	19840	19840	0
396	20230926	135900	207722710	19840	19840	19840	19840	0
397	20230926	135800	207722710	19840	19840	19840	19840	0
398	20230926	135700	207722710	19840	19840	19840	19840	0
399	20230926	135600	207722710	19840	19840	19840	19840	94
400	20230926	135500	205857750	19840	19850	19850	19840	191
401	20230926	135400	202068020	19850	19850	19850	19850	0
402	20230926	135300	202068020	19850	19850	19850	19850	21
403	20230926	135200	201651170	19850	19850	19850	19850	0
404	20230926	135100	201651170	19850	19850	19850	19850	0
405	20230926	135000	201651170	19850	19850	19850	19850	0
406	20230926	134900	201651170	19850	19850	19850	19850	0
407	20230926	134800	201651170	19850	19850	19850	19850	9
408	20230926	134700	201472520	19840	19840	19840	19840	5
409	20230926	134600	201373320	19850	19850	19850	19850	0
410	20230926	134500	201373320	19850	19850	19850	19850	0
411	20230926	134400	201373320	19850	19850	19850	19850	0
412	20230926	134300	201373320	19850	19850	19850	19850	0
413	20230926	134200	201373320	19850	19850	19850	19850	0
414	20230926	134100	201373320	19850	19850	19850	19850	0
415	20230926	134000	201373320	19850	19850	19850	19850	10
416	20230926	133900	201174820	19840	19840	19840	19840	0
417	20230926	133800	201174820	19840	19840	19840	19840	0
418	20230926	133700	201174820	19840	19840	19840	19840	0
419	20230926	133600	201174820	19840	19840	19840	19840	0
420	20230926	133500	201174820	19840	19840	19840	19840	81
421	20230926	133400	199567780	19850	19850	19850	19850	1
422	20230926	133300	199547930	19850	19850	19850	19850	0
423	20230926	133200	199547930	19850	19850	19850	19850	0
424	20230926	133100	199547930	19850	19850	19850	19850	0
425	20230926	133000	199547930	19850	19850	19850	19850	0
426	20230926	132900	199547930	19850	19850	19850	19850	0
427	20230926	132800	199547930	19850	19850	19850	19850	8
428	20230926	132700	199389130	19850	19850	19850	19850	0
429	20230926	132600	199389130	19850	19850	19850	19850	0
430	20230926	132500	199389130	19850	19850	19850	19850	33
431	20230926	132400	198734080	19830	19830	19830	19830	0
432	20230926	132300	198734080	19830	19830	19830	19830	0
433	20230926	132200	198734080	19830	19830	19830	19830	0
434	20230926	132100	198734080	19830	19830	19830	19830	22
435	20230926	132000	198297820	19830	19830	19830	19830	0
436	20230926	131900	198297820	19830	19830	19830	19830	0
437	20230926	131800	198297820	19830	19830	19830	19830	0
438	20230926	131700	198297820	19830	19830	19830	19830	0
439	20230926	131600	198297820	19830	19830	19830	19830	0
440	20230926	131500	198297820	19830	19830	19830	19830	0
441	20230926	131400	198297820	19830	19830	19830	19830	0
442	20230926	131300	198297820	19830	19830	19830	19830	0
443	20230926	131200	198297820	19830	19830	19830	19830	0
444	20230926	131100	198297820	19830	19830	19830	19830	3
445	20230926	131000	198238330	19830	19830	19830	19830	0
446	20230926	130900	198238330	19830	19830	19830	19830	0
447	20230926	130800	198238330	19830	19830	19830	19830	0
448	20230926	130700	198238330	19830	19830	19830	19830	0
449	20230926	130600	198238330	19830	19830	19830	19830	0
450	20230926	130500	198238330	19830	19830	19830	19830	0
451	20230926	130400	198238330	19830	19830	19830	19830	0
452	20230926	130300	198238330	19830	19830	19830	19830	1
453	20230926	130200	198218500	19830	19830	19830	19830	0
454	20230926	130100	198218500	19830	19830	19830	19830	70
455	20230926	130000	196830400	19840	19840	19840	19840	0
456	20230926	125900	196830400	19840	19840	19840	19840	0
457	20230926	125800	196830400	19840	19840	19840	19840	0
458	20230926	125700	196830400	19840	19840	19840	19840	0
459	20230926	125600	196830400	19840	19840	19840	19840	0
460	20230926	125500	196830400	19840	19840	19840	19840	0
461	20230926	125400	196830400	19840	19840	19840	19840	0
462	20230926	125300	196830400	19840	19840	19840	19840	0
463	20230926	125200	196830400	19840	19840	19840	19840	0
464	20230926	125100	196830400	19840	19840	19840	19840	0
465	20230926	125000	196830400	19840	19840	19840	19840	0
466	20230926	124900	196830400	19840	19840	19840	19840	0
467	20230926	124800	196830400	19840	19840	19840	19840	0
468	20230926	124700	196830400	19840	19840	19840	19840	0
469	20230926	124600	196830400	19840	19840	19840	19840	0
470	20230926	124500	196830400	19840	19840	19840	19840	0
471	20230926	124400	196830400	19840	19840	19840	19840	0
472	20230926	124300	196830400	19840	19840	19840	19840	0
473	20230926	124200	196830400	19840	19840	19840	19840	0
474	20230926	124100	196830400	19840	19840	19840	19840	0
475	20230926	124000	196830400	19840	19840	19840	19840	0
476	20230926	123900	196830400	19840	19840	19840	19840	0
477	20230926	123800	196830400	19840	19840	19840	19840	5
478	20230926	123700	196731200	19850	19850	19850	19850	0
479	20230926	123600	196731200	19850	19850	19850	19850	0
480	20230926	123500	196731200	19850	19850	19850	19850	0
481	20230926	123400	196731200	19850	19850	19850	19850	1
482	20230926	123300	196711350	19850	19850	19850	19850	0
483	20230926	123200	196711350	19850	19850	19850	19850	0
484	20230926	123100	196711350	19850	19850	19850	19850	20
485	20230926	123000	196314350	19860	19860	19860	19860	0
486	20230926	122900	196314350	19860	19860	19860	19860	0
487	20230926	122800	196314350	19860	19860	19860	19860	2
488	20230926	122700	196274630	19860	19860	19860	19860	0
489	20230926	122600	196274630	19860	19860	19860	19860	0
490	20230926	122500	196274630	19860	19860	19860	19860	1
491	20230926	122400	196254770	19870	19870	19870	19870	0
492	20230926	122300	196254770	19870	19870	19870	19870	0
493	20230926	122200	196254770	19870	19870	19870	19870	0
494	20230926	122100	196254770	19870	19870	19870	19870	4
495	20230926	122000	196175290	19840	19840	19840	19840	0
496	20230926	121900	196175290	19840	19840	19840	19840	0
497	20230926	121800	196175290	19840	19840	19840	19840	0
498	20230926	121700	196175290	19840	19840	19840	19840	0
499	20230926	121600	196175290	19840	19840	19840	19840	0
500	20230926	121500	196175290	19840	19840	19840	19840	1
501	20230926	121400	196155450	19840	19840	19840	19840	0
502	20230926	121300	196155450	19840	19840	19840	19840	0
503	20230926	121200	196155450	19840	19840	19840	19840	0
504	20230926	121100	196155450	19840	19840	19840	19840	0
505	20230926	121000	196155450	19840	19840	19840	19840	0
506	20230926	120900	196155450	19840	19840	19840	19840	0
507	20230926	120800	196155450	19840	19860	19860	19840	24
508	20230926	120700	195679010	19860	19860	19860	19860	0
509	20230926	120600	195679010	19860	19860	19860	19860	0
510	20230926	120500	195679010	19860	19860	19860	19860	0
511	20230926	120400	195679010	19860	19860	19860	19860	0
512	20230926	120300	195679010	19860	19860	19860	19860	0
513	20230926	120200	195679010	19860	19860	19860	19860	0
514	20230926	120100	195679010	19860	19860	19860	19860	0
515	20230926	120000	195679010	19860	19860	19860	19860	1
516	20230926	115900	195659150	19860	19860	19860	19860	0
517	20230926	115800	195659150	19860	19860	19860	19860	0
518	20230926	115700	195659150	19860	19860	19860	19860	0
519	20230926	115600	195659150	19860	19860	19860	19860	1
520	20230926	115500	195639290	19810	19810	19810	19810	0
521	20230926	115400	195639290	19810	19810	19810	19810	0
522	20230926	115300	195639290	19810	19810	19810	19810	0
523	20230926	115200	195639290	19810	19810	19810	19810	0
524	20230926	115100	195639290	19810	19810	19810	19810	0
525	20230926	115000	195639290	19810	19810	19810	19810	46
526	20230926	114900	194728030	19810	19810	19810	19810	0
527	20230926	114800	194728030	19810	19810	19810	19810	0
528	20230926	114700	194728030	19810	19810	19810	19810	0
529	20230926	114600	194728030	19810	19810	19810	19810	0
530	20230926	114500	194728030	19810	19810	19810	19810	1
531	20230926	114400	194708220	19810	19810	19810	19810	0
532	20230926	114300	194708220	19810	19840	19840	19810	1887
533	20230926	114200	157302430	19840	19840	19840	19840	0
534	20230926	114100	157302430	19840	19840	19840	19840	0
535	20230926	114000	157302430	19840	19840	19840	19840	0
536	20230926	113900	157302430	19840	19840	19840	19840	0
537	20230926	113800	157302430	19840	19840	19840	19840	0
538	20230926	113700	157302430	19840	19840	19840	19840	0
539	20230926	113600	157302430	19840	19850	19850	19840	33
540	20230926	113500	156647550	19860	19860	19860	19860	0
541	20230926	113400	156647550	19860	19860	19860	19860	0
542	20230926	113300	156647550	19860	19860	19860	19860	0
543	20230926	113200	156647550	19860	19860	19860	19860	0
544	20230926	113100	156647550	19860	19860	19860	19860	0
545	20230926	113000	156647550	19860	19860	19860	19860	0
546	20230926	112900	156647550	19860	19860	19860	19860	0
547	20230926	112800	156647550	19860	19860	19860	19860	0
548	20230926	112700	156647550	19860	19860	19860	19860	4
549	20230926	112600	156568110	19840	19840	19840	19840	0
550	20230926	112500	156568110	19840	19840	19840	19840	0
551	20230926	112400	156568110	19840	19840	19840	19840	0
552	20230926	112300	156568110	19840	19840	19840	19840	0
553	20230926	112200	156568110	19840	19840	19840	19840	0
554	20230926	112100	156568110	19840	19840	19840	19840	0
555	20230926	112000	156568110	19840	19840	19840	19840	0
556	20230926	111900	156568110	19840	19840	19840	19840	0
557	20230926	111800	156568110	19840	19840	19840	19840	5
558	20230926	111700	156468910	19830	19830	19830	19830	0
559	20230926	111600	156468910	19830	19830	19830	19830	0
560	20230926	111500	156468910	19830	19830	19830	19830	0
561	20230926	111400	156468910	19830	19830	19830	19830	0
562	20230926	111300	156468910	19830	19860	19860	19830	283
563	20230926	111200	150851170	19860	19860	19860	19860	0
564	20230926	111100	150851170	19860	19860	19860	19860	0
565	20230926	111000	150851170	19860	19860	19860	19860	0
566	20230926	110900	150851170	19860	19870	19870	19860	255
567	20230926	110800	145785320	19870	19870	19870	19870	0
568	20230926	110700	145785320	19870	19870	19870	19870	0
569	20230926	110600	145785320	19870	19870	19870	19870	0
570	20230926	110500	145785320	19870	19870	19870	19870	50
571	20230926	110400	144791820	19870	19870	19870	19870	0
572	20230926	110300	144791820	19870	19870	19870	19870	0
573	20230926	110200	144791820	19870	19870	19870	19870	0
574	20230926	110100	144791820	19870	19870	19870	19870	0
575	20230926	110000	144791820	19870	19870	19870	19870	0
576	20230926	105900	144791820	19870	19870	19870	19870	0
577	20230926	105800	144791820	19870	19870	19870	19870	0
578	20230926	105700	144791820	19870	19870	19870	19870	0
579	20230926	105600	144791820	19870	19870	19870	19870	0
580	20230926	105500	144791820	19870	19870	19870	19870	0
581	20230926	105400	144791820	19870	19860	19870	19860	98
582	20230926	105300	142845060	19860	19860	19860	19860	0
583	20230926	105200	142845060	19860	19860	19860	19860	0
584	20230926	105100	142845060	19860	19860	19860	19860	0
585	20230926	105000	142845060	19860	19860	19860	19860	0
586	20230926	104900	142845060	19860	19860	19860	19860	0
587	20230926	104800	142845060	19860	19860	19860	19860	0
588	20230926	104700	142845060	19860	19860	19860	19860	72
589	20230926	104600	141415140	19860	19860	19860	19860	0
590	20230926	104500	141415140	19860	19860	19860	19860	0
591	20230926	104400	141415140	19860	19860	19860	19860	2
592	20230926	104300	141375420	19870	19870	19870	19870	5
593	20230926	104200	141276070	19870	19870	19870	19870	17
594	20230926	104100	140938280	19860	19860	19860	19860	0
595	20230926	104000	140938280	19860	19860	19860	19860	0
596	20230926	103900	140938280	19860	19860	19860	19860	0
597	20230926	103800	140938280	19860	19860	19860	19860	0
598	20230926	103700	140938280	19860	19870	19870	19860	267
599	20230926	103600	135635160	19910	19910	19910	19910	0
600	20230926	103500	135635160	19910	19910	19910	19910	0
601	20230926	103400	135635160	19910	19910	19910	19910	0
602	20230926	103300	135635160	19910	19910	19910	19910	0
603	20230926	103200	135635160	19910	19910	19910	19910	0
604	20230926	103100	135635160	19910	19910	19910	19910	0
605	20230926	103000	135635160	19910	19910	19910	19910	0
606	20230926	102900	135635160	19910	19910	19910	19910	0
607	20230926	102800	135635160	19910	19910	19910	19910	0
608	20230926	102700	135635160	19910	19910	19910	19910	5
609	20230926	102600	135535610	19860	19860	19860	19860	10
610	20230926	102500	135337010	19850	19850	19850	19850	0
611	20230926	102400	135337010	19850	19850	19850	19850	24
612	20230926	102300	134860610	19860	19860	19860	19860	1
613	20230926	102200	134840750	19860	19860	19860	19860	10
614	20230926	102100	134642150	19860	19860	19860	19860	0
615	20230926	102000	134642150	19860	19870	19870	19860	48
616	20230926	101900	133688720	19870	19890	19890	19870	701
617	20230926	101800	119747300	19910	19910	19910	19910	0
618	20230926	101700	119747300	19910	19910	19910	19910	0
619	20230926	101600	119747300	19910	19910	19910	19900	1618
620	20230926	101500	87547150	19910	19910	19910	19910	0
621	20230926	101400	87547150	19910	19910	19910	19910	0
622	20230926	101300	87547150	19910	19910	19910	19910	0
623	20230926	101200	87547150	19910	19910	19910	19910	0
624	20230926	101100	87547150	19910	19910	19910	19910	0
625	20230926	101000	87547150	19910	19910	19910	19910	0
626	20230926	100900	87547150	19910	19910	19910	19910	0
627	20230926	100800	87547150	19910	19910	19910	19910	0
628	20230926	100700	87547150	19910	19910	19910	19910	0
629	20230926	100600	87547150	19910	19910	19910	19910	11
630	20230926	100500	87328140	19910	19910	19910	19910	0
631	20230926	100400	87328140	19910	19910	19910	19910	0
632	20230926	100300	87328140	19910	19910	19910	19910	0
633	20230926	100200	87328140	19910	19910	19910	19910	15
634	20230926	100100	87029490	19910	19910	19910	19910	0
635	20230926	100000	87029490	19910	19910	19910	19910	0
636	20230926	095900	87029490	19910	19910	19910	19910	0
637	20230926	095800	87029490	19910	19910	19910	19910	0
638	20230926	095700	87029490	19910	19910	19910	19910	0
639	20230926	095600	87029490	19910	19910	19910	19910	513
640	20230926	095500	76815660	19910	19910	19910	19910	0
641	20230926	095400	76815660	19910	19910	19910	19910	0
642	20230926	095300	76815660	19910	19910	19910	19910	150
643	20230926	095200	73829160	19920	19920	19920	19920	0
644	20230926	095100	73829160	19920	19910	19920	19910	206
645	20230926	095000	69726130	19920	19930	19930	19920	44
646	20230926	094900	68849640	19960	19960	19960	19960	0
647	20230926	094800	68849640	19960	19960	19960	19960	50
648	20230926	094700	67851640	19920	19920	19920	19920	0
649	20230926	094600	67851640	19920	19920	19920	19920	0
650	20230926	094500	67851640	19920	19920	19920	19920	0
651	20230926	094400	67851640	19920	19920	19920	19920	0
652	20230926	094300	67851640	19920	19920	19920	19920	0
653	20230926	094200	67851640	19920	19930	19930	19920	2500
654	20230926	094100	18051130	19930	19930	19930	19930	3
655	20230926	094000	17991340	19930	19930	19930	19930	0
656	20230926	093900	17991340	19930	19930	19930	19930	0
657	20230926	093800	17991340	19930	19930	19930	19930	0
658	20230926	093700	17991340	19930	19930	19930	19930	90
659	20230926	093600	16197640	19960	19960	19960	19960	0
660	20230926	093500	16197640	19960	19960	19960	19960	0
661	20230926	093400	16197640	19960	19960	19960	19960	0
662	20230926	093300	16197640	19960	19960	19960	19960	1
663	20230926	093200	16177680	19930	19930	19930	19930	17
664	20230926	093100	15838870	19920	19920	19920	19920	0
665	20230926	093000	15838870	19920	19920	19920	19920	0
666	20230926	092900	15838870	19920	19930	19930	19920	55
667	20230926	092800	14743260	19920	19920	19920	19920	0
668	20230926	092700	14743260	19920	19920	19920	19920	59
669	20230926	092600	13567980	19930	19930	19930	19930	6
670	20230926	092500	13448400	19930	19930	19930	19930	0
671	20230926	092400	13448400	19930	19930	19930	19930	0
672	20230926	092300	13448400	19930	19930	19930	19930	1
673	20230926	092200	13428470	19920	19920	19920	19920	0
674	20230926	092100	13428470	19920	19920	19920	19920	0
675	20230926	092000	13428470	19920	19920	19920	19920	15
676	20230926	091900	13129670	19920	19920	19920	19920	1
677	20230926	091800	13109750	19920	19910	19920	19910	46
678	20230926	091700	12193830	19920	19920	19920	19920	50
679	20230926	091600	11197830	19920	19920	19920	19920	26
680	20230926	091500	10679910	19910	19910	19910	19910	0
681	20230926	091400	10679910	19910	19910	19910	19910	0
682	20230926	091300	10679910	19910	19910	19910	19910	0
683	20230926	091200	10679910	19910	19940	19940	19910	249
684	20230926	091100	5722290	19910	19910	19910	19910	0
685	20230926	091000	5722290	19910	19910	19910	19910	0
686	20230926	090900	5722290	19910	19910	19910	19910	0
687	20230926	090800	5722290	19910	19960	19960	19910	200
688	20230926	090700	1738230	19970	19980	19980	19970	15
689	20230926	090600	1438640	20000	20000	20000	20000	4
690	20230926	090500	1358640	19980	19980	19980	19980	40
691	20230926	090400	559440	19980	19980	19980	19980	0
692	20230926	090300	559440	19980	19980	19980	19980	0
693	20230926	090200	559440	19980	19980	19980	19980	0
694	20230926	090100	559440	19980	19980	19980	19980	0
695	20230926	090000	559440	19980	19980	19980	19980	28