KissMeData/317870/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	204400	295766830	17880	17880	17880	17880	590
3	20230926	204300	295766830	17880	17880	17880	17880	0
4	20230926	204200	295766830	17880	17880	17880	17880	0
5	20230926	204100	295766830	17880	17880	17880	17880	0
6	20230926	204000	295766830	17880	17880	17880	17880	0
7	20230926	203900	295766830	17880	17880	17880	17880	0
8	20230926	203800	295766830	17880	17880	17880	17880	0
9	20230926	203700	295766830	17880	17880	17880	17880	0
10	20230926	203600	295766830	17880	17880	17880	17880	0
11	20230926	203500	295766830	17880	17880	17880	17880	0
12	20230926	203400	295766830	17880	17880	17880	17880	0
13	20230926	203300	295766830	17880	17880	17880	17880	0
14	20230926	203200	295766830	17880	17880	17880	17880	0
15	20230926	203100	295766830	17880	17880	17880	17880	0
16	20230926	203000	295766830	17880	17880	17880	17880	0
17	20230926	202900	295766830	17880	17880	17880	17880	0
18	20230926	202800	295766830	17880	17880	17880	17880	0
19	20230926	202700	295766830	17880	17880	17880	17880	0
20	20230926	202600	295766830	17880	17880	17880	17880	0
21	20230926	202500	295766830	17880	17880	17880	17880	0
22	20230926	202400	295766830	17880	17880	17880	17880	0
23	20230926	202300	295766830	17880	17880	17880	17880	0
24	20230926	202200	295766830	17880	17880	17880	17880	0
25	20230926	202100	295766830	17880	17880	17880	17880	0
26	20230926	202000	295766830	17880	17880	17880	17880	0
27	20230926	201900	295766830	17880	17880	17880	17880	0
28	20230926	201800	295766830	17880	17880	17880	17880	0
29	20230926	201700	295766830	17880	17880	17880	17880	0
30	20230926	201600	295766830	17880	17880	17880	17880	0
31	20230926	201500	295766830	17880	17880	17880	17880	0
32	20230926	201400	295766830	17880	17880	17880	17880	590
33	20230926	201300	295766830	17880	17880	17880	17880	0
34	20230926	201200	295766830	17880	17880	17880	17880	0
35	20230926	201100	295766830	17880	17880	17880	17880	0
36	20230926	201000	295766830	17880	17880	17880	17880	0
37	20230926	200900	295766830	17880	17880	17880	17880	0
38	20230926	200800	295766830	17880	17880	17880	17880	0
39	20230926	200700	295766830	17880	17880	17880	17880	0
40	20230926	200600	295766830	17880	17880	17880	17880	0
41	20230926	200500	295766830	17880	17880	17880	17880	0
42	20230926	200400	295766830	17880	17880	17880	17880	0
43	20230926	200300	295766830	17880	17880	17880	17880	0
44	20230926	200200	295766830	17880	17880	17880	17880	0
45	20230926	200100	295766830	17880	17880	17880	17880	0
46	20230926	200000	295766830	17880	17880	17880	17880	0
47	20230926	195900	295766830	17880	17880	17880	17880	0
48	20230926	195800	295766830	17880	17880	17880	17880	0
49	20230926	195700	295766830	17880	17880	17880	17880	0
50	20230926	195600	295766830	17880	17880	17880	17880	0
51	20230926	195500	295766830	17880	17880	17880	17880	0
52	20230926	195400	295766830	17880	17880	17880	17880	0
53	20230926	195300	295766830	17880	17880	17880	17880	0
54	20230926	195200	295766830	17880	17880	17880	17880	0
55	20230926	195100	295766830	17880	17880	17880	17880	0
56	20230926	195000	295766830	17880	17880	17880	17880	0
57	20230926	194900	295766830	17880	17880	17880	17880	0
58	20230926	194800	295766830	17880	17880	17880	17880	0
59	20230926	194700	295766830	17880	17880	17880	17880	0
60	20230926	194600	295766830	17880	17880	17880	17880	0
61	20230926	194500	295766830	17880	17880	17880	17880	0
62	20230926	194400	295766830	17880	17880	17880	17880	590
63	20230926	194300	295766830	17880	17880	17880	17880	0
64	20230926	194200	295766830	17880	17880	17880	17880	0
65	20230926	194100	295766830	17880	17880	17880	17880	0
66	20230926	194000	295766830	17880	17880	17880	17880	0
67	20230926	193900	295766830	17880	17880	17880	17880	0
68	20230926	193800	295766830	17880	17880	17880	17880	0
69	20230926	193700	295766830	17880	17880	17880	17880	0
70	20230926	193600	295766830	17880	17880	17880	17880	0
71	20230926	193500	295766830	17880	17880	17880	17880	0
72	20230926	193400	295766830	17880	17880	17880	17880	0
73	20230926	193300	295766830	17880	17880	17880	17880	0
74	20230926	193200	295766830	17880	17880	17880	17880	0
75	20230926	193100	295766830	17880	17880	17880	17880	0
76	20230926	193000	295766830	17880	17880	17880	17880	0
77	20230926	192900	295766830	17880	17880	17880	17880	0
78	20230926	192800	295766830	17880	17880	17880	17880	0
79	20230926	192700	295766830	17880	17880	17880	17880	0
80	20230926	192600	295766830	17880	17880	17880	17880	0
81	20230926	192500	295766830	17880	17880	17880	17880	0
82	20230926	192400	295766830	17880	17880	17880	17880	0
83	20230926	192300	295766830	17880	17880	17880	17880	0
84	20230926	192200	295766830	17880	17880	17880	17880	0
85	20230926	192100	295766830	17880	17880	17880	17880	0
86	20230926	192000	295766830	17880	17880	17880	17880	0
87	20230926	191900	295766830	17880	17880	17880	17880	0
88	20230926	191800	295766830	17880	17880	17880	17880	0
89	20230926	191700	295766830	17880	17880	17880	17880	0
90	20230926	191600	295766830	17880	17880	17880	17880	0
91	20230926	191500	295766830	17880	17880	17880	17880	0
92	20230926	191400	295766830	17880	17880	17880	17880	590
93	20230926	191300	295766830	17880	17880	17880	17880	0
94	20230926	191200	295766830	17880	17880	17880	17880	0
95	20230926	191100	295766830	17880	17880	17880	17880	0
96	20230926	191000	295766830	17880	17880	17880	17880	0
97	20230926	190900	295766830	17880	17880	17880	17880	0
98	20230926	190800	295766830	17880	17880	17880	17880	0
99	20230926	190700	295766830	17880	17880	17880	17880	0
100	20230926	190600	295766830	17880	17880	17880	17880	0
101	20230926	190500	295766830	17880	17880	17880	17880	0
102	20230926	190400	295766830	17880	17880	17880	17880	0
103	20230926	190300	295766830	17880	17880	17880	17880	0
104	20230926	190200	295766830	17880	17880	17880	17880	0
105	20230926	190100	295766830	17880	17880	17880	17880	0
106	20230926	190000	295766830	17880	17880	17880	17880	0
107	20230926	185900	295766830	17880	17880	17880	17880	0
108	20230926	185800	295766830	17880	17880	17880	17880	0
109	20230926	185700	295766830	17880	17880	17880	17880	0
110	20230926	185600	295766830	17880	17880	17880	17880	0
111	20230926	185500	295766830	17880	17880	17880	17880	0
112	20230926	185400	295766830	17880	17880	17880	17880	0
113	20230926	185300	295766830	17880	17880	17880	17880	0
114	20230926	185200	295766830	17880	17880	17880	17880	0
115	20230926	185100	295766830	17880	17880	17880	17880	0
116	20230926	185000	295766830	17880	17880	17880	17880	0
117	20230926	184900	295766830	17880	17880	17880	17880	0
118	20230926	184800	295766830	17880	17880	17880	17880	0
119	20230926	184700	295766830	17880	17880	17880	17880	0
120	20230926	184600	295766830	17880	17880	17880	17880	0
121	20230926	184500	295766830	17880	17880	17880	17880	0
122	20230926	184400	295766830	17880	17880	17880	17880	590
123	20230926	184300	295766830	17880	17880	17880	17880	0
124	20230926	184200	295766830	17880	17880	17880	17880	0
125	20230926	184100	295766830	17880	17880	17880	17880	0
126	20230926	184000	295766830	17880	17880	17880	17880	0
127	20230926	183900	295766830	17880	17880	17880	17880	0
128	20230926	183800	295766830	17880	17880	17880	17880	0
129	20230926	183700	295766830	17880	17880	17880	17880	0
130	20230926	183600	295766830	17880	17880	17880	17880	0
131	20230926	183500	295766830	17880	17880	17880	17880	0
132	20230926	183400	295766830	17880	17880	17880	17880	0
133	20230926	183300	295766830	17880	17880	17880	17880	0
134	20230926	183200	295766830	17880	17880	17880	17880	0
135	20230926	183100	295766830	17880	17880	17880	17880	0
136	20230926	183000	295766830	17880	17880	17880	17880	0
137	20230926	182900	295766830	17880	17880	17880	17880	0
138	20230926	182800	295766830	17880	17880	17880	17880	0
139	20230926	182700	295766830	17880	17880	17880	17880	0
140	20230926	182600	295766830	17880	17880	17880	17880	0
141	20230926	182500	295766830	17880	17880	17880	17880	0
142	20230926	182400	295766830	17880	17880	17880	17880	0
143	20230926	182300	295766830	17880	17880	17880	17880	0
144	20230926	182200	295766830	17880	17880	17880	17880	0
145	20230926	182100	295766830	17880	17880	17880	17880	0
146	20230926	182000	295766830	17880	17880	17880	17880	0
147	20230926	181900	295766830	17880	17880	17880	17880	0
148	20230926	181800	295766830	17880	17880	17880	17880	0
149	20230926	181700	295766830	17880	17880	17880	17880	0
150	20230926	181600	295766830	17880	17880	17880	17880	0
151	20230926	181500	295766830	17880	17880	17880	17880	0
152	20230926	181400	295766830	17880	17880	17880	17880	590
153	20230926	181300	295766830	17880	17880	17880	17880	0
154	20230926	181200	295766830	17880	17880	17880	17880	0
155	20230926	181100	295766830	17880	17880	17880	17880	0
156	20230926	181000	295766830	17880	17880	17880	17880	0
157	20230926	180900	295766830	17880	17880	17880	17880	0
158	20230926	180800	295766830	17880	17880	17880	17880	0
159	20230926	180700	295766830	17880	17880	17880	17880	0
160	20230926	180600	295766830	17880	17880	17880	17880	0
161	20230926	180500	295766830	17880	17880	17880	17880	0
162	20230926	180400	295766830	17880	17880	17880	17880	0
163	20230926	180300	295766830	17880	17880	17880	17880	0
164	20230926	180200	295766830	17880	17880	17880	17880	0
165	20230926	180100	295766830	17880	17880	17880	17880	0
166	20230926	180000	295766830	17880	17880	17880	17880	0
167	20230926	175900	295766830	17880	17880	17880	17880	0
168	20230926	175800	295766830	17880	17880	17880	17880	0
169	20230926	175700	295766830	17880	17880	17880	17880	0
170	20230926	175600	295766830	17880	17880	17880	17880	0
171	20230926	175500	295766830	17880	17880	17880	17880	0
172	20230926	175400	295766830	17880	17880	17880	17880	0
173	20230926	175300	295766830	17880	17880	17880	17880	0
174	20230926	175200	295766830	17880	17880	17880	17880	0
175	20230926	175100	295766830	17880	17880	17880	17880	0
176	20230926	175000	295766830	17880	17880	17880	17880	0
177	20230926	174900	295766830	17880	17880	17880	17880	0
178	20230926	174800	295766830	17880	17880	17880	17880	0
179	20230926	174700	295766830	17880	17880	17880	17880	0
180	20230926	174600	295766830	17880	17880	17880	17880	0
181	20230926	174500	295766830	17880	17880	17880	17880	0
182	20230926	174400	295766830	17880	17880	17880	17880	590
183	20230926	174300	295766830	17880	17880	17880	17880	0
184	20230926	174200	295766830	17880	17880	17880	17880	0
185	20230926	174100	295766830	17880	17880	17880	17880	0
186	20230926	174000	295766830	17880	17880	17880	17880	0
187	20230926	173900	295766830	17880	17880	17880	17880	0
188	20230926	173800	295766830	17880	17880	17880	17880	0
189	20230926	173700	295766830	17880	17880	17880	17880	0
190	20230926	173600	295766830	17880	17880	17880	17880	0
191	20230926	173500	295766830	17880	17880	17880	17880	0
192	20230926	173400	295766830	17880	17880	17880	17880	0
193	20230926	173300	295766830	17880	17880	17880	17880	0
194	20230926	173200	295766830	17880	17880	17880	17880	0
195	20230926	173100	295766830	17880	17880	17880	17880	0
196	20230926	173000	295766830	17880	17880	17880	17880	0
197	20230926	172900	295766830	17880	17880	17880	17880	0
198	20230926	172800	295766830	17880	17880	17880	17880	0
199	20230926	172700	295766830	17880	17880	17880	17880	0
200	20230926	172600	295766830	17880	17880	17880	17880	0
201	20230926	172500	295766830	17880	17880	17880	17880	0
202	20230926	172400	295766830	17880	17880	17880	17880	0
203	20230926	172300	295766830	17880	17880	17880	17880	0
204	20230926	172200	295766830	17880	17880	17880	17880	0
205	20230926	172100	295766830	17880	17880	17880	17880	0
206	20230926	172000	295766830	17880	17880	17880	17880	0
207	20230926	171900	295766830	17880	17880	17880	17880	0
208	20230926	171800	295766830	17880	17880	17880	17880	0
209	20230926	171700	295766830	17880	17880	17880	17880	0
210	20230926	171600	295766830	17880	17880	17880	17880	0
211	20230926	171500	295766830	17880	17880	17880	17880	0
212	20230926	171400	295766830	17880	17880	17880	17880	590
213	20230926	171300	295766830	17880	17880	17880	17880	0
214	20230926	171200	295766830	17880	17880	17880	17880	0
215	20230926	171100	295766830	17880	17880	17880	17880	0
216	20230926	171000	295766830	17880	17880	17880	17880	0
217	20230926	170900	295766830	17880	17880	17880	17880	0
218	20230926	170800	295766830	17880	17880	17880	17880	0
219	20230926	170700	295766830	17880	17880	17880	17880	0
220	20230926	170600	295766830	17880	17880	17880	17880	0
221	20230926	170500	295766830	17880	17880	17880	17880	0
222	20230926	170400	295766830	17880	17880	17880	17880	0
223	20230926	170300	295766830	17880	17880	17880	17880	0
224	20230926	170200	295766830	17880	17880	17880	17880	0
225	20230926	170100	295766830	17880	17880	17880	17880	0
226	20230926	170000	295766830	17880	17880	17880	17880	0
227	20230926	165900	295766830	17880	17880	17880	17880	0
228	20230926	165800	295766830	17880	17880	17880	17880	0
229	20230926	165700	295766830	17880	17880	17880	17880	0
230	20230926	165600	295766830	17880	17880	17880	17880	0
231	20230926	165500	295766830	17880	17880	17880	17880	0
232	20230926	165400	295766830	17880	17880	17880	17880	0
233	20230926	165300	295766830	17880	17880	17880	17880	0
234	20230926	165200	295766830	17880	17880	17880	17880	0
235	20230926	165100	295766830	17880	17880	17880	17880	0
236	20230926	165000	295766830	17880	17880	17880	17880	0
237	20230926	164900	295766830	17880	17880	17880	17880	0
238	20230926	164800	295766830	17880	17880	17880	17880	0
239	20230926	164700	295766830	17880	17880	17880	17880	0
240	20230926	164600	295766830	17880	17880	17880	17880	0
241	20230926	164500	295766830	17880	17880	17880	17880	0
242	20230926	164400	295766830	17880	17880	17880	17880	590
243	20230926	164300	295766830	17880	17880	17880	17880	0
244	20230926	164200	295766830	17880	17880	17880	17880	0
245	20230926	164100	295766830	17880	17880	17880	17880	0
246	20230926	164000	295766830	17880	17880	17880	17880	0
247	20230926	163900	295766830	17880	17880	17880	17880	0
248	20230926	163800	295766830	17880	17880	17880	17880	0
249	20230926	163700	295766830	17880	17880	17880	17880	0
250	20230926	163600	295766830	17880	17880	17880	17880	0
251	20230926	163500	295766830	17880	17880	17880	17880	0
252	20230926	163400	295766830	17880	17880	17880	17880	0
253	20230926	163300	295766830	17880	17880	17880	17880	0
254	20230926	163200	295766830	17880	17880	17880	17880	0
255	20230926	163100	295766830	17880	17880	17880	17880	0
256	20230926	163000	295766830	17880	17880	17880	17880	0
257	20230926	162900	295766830	17880	17880	17880	17880	0
258	20230926	162800	295766830	17880	17880	17880	17880	0
259	20230926	162700	295766830	17880	17880	17880	17880	0
260	20230926	162600	295766830	17880	17880	17880	17880	0
261	20230926	162500	295766830	17880	17880	17880	17880	0
262	20230926	162400	295766830	17880	17880	17880	17880	0
263	20230926	162300	295766830	17880	17880	17880	17880	0
264	20230926	162200	295766830	17880	17880	17880	17880	0
265	20230926	162100	295766830	17880	17880	17880	17880	0
266	20230926	162000	295766830	17880	17880	17880	17880	0
267	20230926	161900	295766830	17880	17880	17880	17880	0
268	20230926	161800	295766830	17880	17880	17880	17880	0
269	20230926	161700	295766830	17880	17880	17880	17880	0
270	20230926	161600	295766830	17880	17880	17880	17880	0
271	20230926	161500	295766830	17880	17880	17880	17880	0
272	20230926	161400	295766830	17880	17880	17880	17880	590
273	20230926	161300	295766830	17880	17880	17880	17880	0
274	20230926	161200	295766830	17880	17880	17880	17880	0
275	20230926	161100	295766830	17880	17880	17880	17880	0
276	20230926	161000	295766830	17880	17880	17880	17880	0
277	20230926	160900	295766830	17880	17880	17880	17880	0
278	20230926	160800	295766830	17880	17880	17880	17880	0
279	20230926	160700	295766830	17880	17880	17880	17880	0
280	20230926	160600	295766830	17880	17880	17880	17880	0
281	20230926	160500	295766830	17880	17880	17880	17880	0
282	20230926	160400	295766830	17880	17880	17880	17880	0
283	20230926	160300	295766830	17880	17880	17880	17880	0
284	20230926	160200	295766830	17880	17880	17880	17880	0
285	20230926	160100	295766830	17880	17880	17880	17880	0
286	20230926	160000	295766830	17880	17880	17880	17880	0
287	20230926	155900	295766830	17880	17880	17880	17880	0
288	20230926	155800	295766830	17880	17880	17880	17880	0
289	20230926	155700	295766830	17880	17880	17880	17880	0
290	20230926	155600	295766830	17880	17880	17880	17880	0
291	20230926	155500	295766830	17880	17880	17880	17880	0
292	20230926	155400	295766830	17880	17880	17880	17880	0
293	20230926	155300	295766830	17880	17880	17880	17880	0
294	20230926	155200	295766830	17880	17880	17880	17880	0
295	20230926	155100	295766830	17880	17880	17880	17880	0
296	20230926	155000	295766830	17880	17880	17880	17880	0
297	20230926	154900	295766830	17880	17880	17880	17880	0
298	20230926	154800	295766830	17880	17880	17880	17880	0
299	20230926	154700	295766830	17880	17880	17880	17880	0
300	20230926	154600	295766830	17880	17880	17880	17880	0
301	20230926	154500	295766830	17880	17880	17880	17880	0
302	20230926	154400	295766830	17880	17880	17880	17880	590
303	20230926	154300	295766830	17880	17880	17880	17880	0
304	20230926	154200	295766830	17880	17880	17880	17880	0
305	20230926	154100	295766830	17880	17880	17880	17880	0
306	20230926	154000	295766830	17880	17880	17880	17880	0
307	20230926	153900	295766830	17880	17880	17880	17880	0
308	20230926	153800	295766830	17880	17880	17880	17880	0
309	20230926	153700	295766830	17880	17880	17880	17880	0
310	20230926	153600	295766830	17880	17880	17880	17880	0
311	20230926	153500	295766830	17880	17880	17880	17880	0
312	20230926	153400	295766830	17880	17880	17880	17880	0
313	20230926	153300	295766830	17880	17880	17880	17880	0
314	20230926	153200	295766830	17880	17880	17880	17880	0
315	20230926	153100	295766830	17880	17880	17880	17880	0
316	20230926	153000	295766830	17880	17880	17880	17880	590
317	20230926	152900	285217630	17870	17870	17870	17870	0
318	20230926	152800	285217630	17870	17870	17870	17870	0
319	20230926	152700	285217630	17870	17870	17870	17870	0
320	20230926	152600	285217630	17870	17870	17870	17870	0
321	20230926	152500	285217630	17870	17870	17870	17870	0
322	20230926	152400	285217630	17870	17870	17870	17870	0
323	20230926	152300	285217630	17870	17870	17870	17870	0
324	20230926	152200	285217630	17870	17870	17870	17870	0
325	20230926	152100	285217630	17870	17870	17870	17870	0
326	20230926	152000	285217630	17870	17870	17870	17870	0
327	20230926	151900	285217630	17870	17900	17900	17870	136
328	20230926	151800	282783380	17950	17950	17950	17950	0
329	20230926	151700	282783380	17950	17950	17950	17950	0
330	20230926	151600	282783380	17950	17950	17950	17950	0
331	20230926	151500	282783380	17950	17880	17950	17870	198
332	20230926	151400	279239510	17900	17900	17900	17900	0
333	20230926	151300	279239510	17900	17900	17900	17900	100
334	20230926	151200	277449510	17860	17860	17860	17860	22
335	20230926	151100	277056590	17850	17850	17850	17850	1
336	20230926	151000	277038740	17900	17900	17900	17900	420
337	20230926	150900	269520740	17840	17840	17840	17840	0
338	20230926	150800	269520740	17840	17840	17840	17840	0
339	20230926	150700	269520740	17840	17840	17840	17840	0
340	20230926	150600	269520740	17840	17840	17840	17840	13
341	20230926	150500	269288820	17840	17840	17840	17840	100
342	20230926	150400	267504820	17830	17830	17830	17830	0
343	20230926	150300	267504820	17830	17830	17830	17830	0
344	20230926	150200	267504820	17830	17830	17830	17830	4
345	20230926	150100	267433500	17830	17830	17830	17830	11
346	20230926	150000	267237370	17830	17830	17830	17830	304
347	20230926	145900	261817050	17840	17840	17840	17840	0
348	20230926	145800	261817050	17840	17840	17840	17840	0
349	20230926	145700	261817050	17840	17840	17840	17840	0
350	20230926	145600	261817050	17840	17840	17840	17840	100
351	20230926	145500	260033050	17930	17930	17930	17930	0
352	20230926	145400	260033050	17930	17930	17930	17930	0
353	20230926	145300	260033050	17930	17930	17930	17930	0
354	20230926	145200	260033050	17930	17930	17930	17930	0
355	20230926	145100	260033050	17930	17930	17930	17930	0
356	20230926	145000	260033050	17930	17800	17930	17800	243
357	20230926	144900	255707390	17770	17770	17770	17770	0
358	20230926	144800	255707390	17770	17770	17770	17770	0
359	20230926	144700	255707390	17770	17760	17770	17760	1071
360	20230926	144600	236676250	17740	17740	17740	17740	0
361	20230926	144500	236676250	17740	17740	17740	17740	0
362	20230926	144400	236676250	17740	17740	17740	17740	0
363	20230926	144300	236676250	17740	17740	17740	17740	7
364	20230926	144200	236552070	17740	17740	17740	17740	0
365	20230926	144100	236552070	17740	17740	17740	17740	0
366	20230926	144000	236552070	17740	17740	17740	17740	32
367	20230926	143900	235984390	17770	17770	17770	17770	0
368	20230926	143800	235984390	17770	17770	17770	17770	0
369	20230926	143700	235984390	17770	17770	17770	17770	0
370	20230926	143600	235984390	17770	17770	17770	17770	0
371	20230926	143500	235984390	17770	17770	17770	17770	0
372	20230926	143400	235984390	17770	17770	17770	17770	0
373	20230926	143300	235984390	17770	17740	17770	17740	437
374	20230926	143200	228228390	17760	17760	17760	17760	0
375	20230926	143100	228228390	17760	17760	17760	17760	0
376	20230926	143000	228228390	17760	17760	17760	17760	50
377	20230926	142900	227340390	17730	17730	17730	17730	0
378	20230926	142800	227340390	17730	17730	17730	17730	0
379	20230926	142700	227340390	17730	17730	17730	17730	0
380	20230926	142600	227340390	17730	17730	17730	17730	0
381	20230926	142500	227340390	17730	17730	17730	17730	0
382	20230926	142400	227340390	17730	17730	17730	17730	0
383	20230926	142300	227340390	17730	17730	17730	17730	0
384	20230926	142200	227340390	17730	17730	17730	17730	0
385	20230926	142100	227340390	17730	17750	17750	17730	114
386	20230926	142000	225318000	17750	17770	17770	17750	265
387	20230926	141900	220612180	17790	17790	17790	17790	0
388	20230926	141800	220612180	17790	17790	17790	17790	0
389	20230926	141700	220612180	17790	17790	17790	17790	0
390	20230926	141600	220612180	17790	17790	17790	17790	0
391	20230926	141500	220612180	17790	17790	17790	17790	186
392	20230926	141400	217303240	17790	17790	17790	17790	0
393	20230926	141300	217303240	17790	17790	17790	17790	0
394	20230926	141200	217303240	17790	17790	17790	17790	4
395	20230926	141100	217232080	17790	17790	17790	17790	28
396	20230926	141000	216733960	17790	17790	17790	17790	100
397	20230926	140900	214954960	17790	17790	17790	17790	147
398	20230926	140800	212339830	17860	17860	17860	17860	0
399	20230926	140700	212339830	17860	17860	17860	17860	0
400	20230926	140600	212339830	17860	17860	17860	17860	0
401	20230926	140500	212339830	17860	17860	17860	17860	0
402	20230926	140400	212339830	17860	17860	17860	17860	0
403	20230926	140300	212339830	17860	17860	17860	17860	0
404	20230926	140200	212339830	17860	17850	17860	17850	50
405	20230926	140100	211447060	17850	17850	17850	17850	50
406	20230926	140000	210554560	17850	17840	17850	17840	100
407	20230926	135900	208770240	17790	17790	17790	17790	0
408	20230926	135800	208770240	17790	17790	17790	17790	0
409	20230926	135700	208770240	17790	17790	17790	17790	261
410	20230926	135600	204127050	17790	17790	17790	17790	0
411	20230926	135500	204127050	17790	17790	17790	17790	0
412	20230926	135400	204127050	17790	17790	17790	17790	0
413	20230926	135300	204127050	17790	17790	17790	17790	0
414	20230926	135200	204127050	17790	17790	17790	17790	0
415	20230926	135100	204127050	17790	17790	17790	17790	0
416	20230926	135000	204127050	17790	17790	17790	17790	0
417	20230926	134900	204127050	17790	17790	17790	17790	0
418	20230926	134800	204127050	17790	17790	17790	17790	6
419	20230926	134700	204020310	17850	17850	17850	17850	0
420	20230926	134600	204020310	17850	17850	17850	17850	0
421	20230926	134500	204020310	17850	17850	17850	17850	0
422	20230926	134400	204020310	17850	17850	17850	17850	0
423	20230926	134300	204020310	17850	17850	17850	17850	0
424	20230926	134200	204020310	17850	17850	17850	17850	0
425	20230926	134100	204020310	17850	17850	17850	17850	0
426	20230926	134000	204020310	17850	17850	17850	17850	0
427	20230926	133900	204020310	17850	17850	17850	17850	0
428	20230926	133800	204020310	17850	17850	17850	17850	0
429	20230926	133700	204020310	17850	17850	17850	17850	0
430	20230926	133600	204020310	17850	17850	17850	17850	0
431	20230926	133500	204020310	17850	17850	17850	17850	0
432	20230926	133400	204020310	17850	17850	17850	17850	4
433	20230926	133300	203948910	17850	17850	17850	17850	6
434	20230926	133200	203841810	17850	17850	17850	17850	0
435	20230926	133100	203841810	17850	17850	17850	17850	0
436	20230926	133000	203841810	17850	17850	17850	17850	0
437	20230926	132900	203841810	17850	17850	17850	17850	0
438	20230926	132800	203841810	17850	17850	17850	17850	0
439	20230926	132700	203841810	17850	17850	17850	17850	0
440	20230926	132600	203841810	17850	17850	17850	17850	5
441	20230926	132500	203752560	17850	17850	17850	17850	0
442	20230926	132400	203752560	17850	17850	17850	17850	0
443	20230926	132300	203752560	17850	17850	17850	17850	0
444	20230926	132200	203752560	17850	17850	17850	17850	0
445	20230926	132100	203752560	17850	17850	17850	17850	50
446	20230926	132000	202860060	17780	17780	17780	17780	0
447	20230926	131900	202860060	17780	17800	17800	17780	135
448	20230926	131800	200458330	17810	17850	17850	17810	51
449	20230926	131700	199548020	17860	17860	17860	17860	0
450	20230926	131600	199548020	17860	17860	17860	17860	0
451	20230926	131500	199548020	17860	17860	17860	17860	0
452	20230926	131400	199548020	17860	17860	17860	17860	0
453	20230926	131300	199548020	17860	17860	17860	17860	0
454	20230926	131200	199548020	17860	17860	17860	17860	0
455	20230926	131100	199548020	17860	17860	17860	17860	0
456	20230926	131000	199548020	17860	17860	17860	17860	0
457	20230926	130900	199548020	17860	17860	17860	17860	0
458	20230926	130800	199548020	17860	17860	17860	17860	0
459	20230926	130700	199548020	17860	17860	17860	17860	0
460	20230926	130600	199548020	17860	17860	17860	17860	0
461	20230926	130500	199548020	17860	17860	17860	17860	0
462	20230926	130400	199548020	17860	17860	17860	17860	0
463	20230926	130300	199548020	17860	17860	17860	17860	0
464	20230926	130200	199548020	17860	17860	17860	17860	0
465	20230926	130100	199548020	17860	17860	17860	17860	0
466	20230926	130000	199548020	17860	17860	17860	17860	0
467	20230926	125900	199548020	17860	17860	17860	17860	0
468	20230926	125800	199548020	17860	17860	17860	17860	0
469	20230926	125700	199548020	17860	17860	17860	17860	0
470	20230926	125600	199548020	17860	17860	17860	17860	0
471	20230926	125500	199548020	17860	17860	17860	17860	0
472	20230926	125400	199548020	17860	17860	17860	17860	0
473	20230926	125300	199548020	17860	17860	17860	17860	0
474	20230926	125200	199548020	17860	17860	17860	17860	0
475	20230926	125100	199548020	17860	17860	17860	17860	0
476	20230926	125000	199548020	17860	17860	17860	17860	0
477	20230926	124900	199548020	17860	17860	17860	17860	0
478	20230926	124800	199548020	17860	17860	17860	17860	0
479	20230926	124700	199548020	17860	17860	17860	17860	0
480	20230926	124600	199548020	17860	17860	17860	17860	50
481	20230926	124500	198655020	17810	17810	17810	17810	0
482	20230926	124400	198655020	17810	17810	17810	17810	2
483	20230926	124300	198619400	17810	17810	17810	17810	0
484	20230926	124200	198619400	17810	17810	17810	17810	0
485	20230926	124100	198619400	17810	17810	17810	17810	0
486	20230926	124000	198619400	17810	17810	17810	17810	0
487	20230926	123900	198619400	17810	17810	17810	17810	0
488	20230926	123800	198619400	17810	17810	17810	17810	15
489	20230926	123700	198352250	17990	17990	17990	17990	0
490	20230926	123600	198352250	17990	17990	17990	17990	30
491	20230926	123500	197812550	18000	18000	18000	18000	0
492	20230926	123400	197812550	18000	18000	18000	18000	0
493	20230926	123300	197812550	18000	18000	18000	18000	0
494	20230926	123200	197812550	18000	17890	18000	17890	10
495	20230926	123100	197632770	17890	17890	17890	17890	0
496	20230926	123000	197632770	17890	17840	17890	17840	300
497	20230926	122900	192274590	17750	17750	17750	17750	172
498	20230926	122800	189221590	17840	17840	17840	17840	0
499	20230926	122700	189221590	17840	17840	17840	17840	0
500	20230926	122600	189221590	17840	17840	17840	17840	0
501	20230926	122500	189221590	17840	17840	17840	17840	0
502	20230926	122400	189221590	17840	17840	17840	17840	0
503	20230926	122300	189221590	17840	17840	17840	17840	0
504	20230926	122200	189221590	17840	17840	17840	17840	0
505	20230926	122100	189221590	17840	17840	17840	17840	0
506	20230926	122000	189221590	17840	17840	17840	17840	0
507	20230926	121900	189221590	17840	17840	17840	17840	0
508	20230926	121800	189221590	17840	17840	17840	17840	0
509	20230926	121700	189221590	17840	17840	17840	17840	3
510	20230926	121600	189168070	17840	17840	17840	17840	0
511	20230926	121500	189168070	17840	17840	17840	17840	0
512	20230926	121400	189168070	17840	17840	17840	17840	0
513	20230926	121300	189168070	17840	17840	17840	17840	0
514	20230926	121200	189168070	17840	17840	17840	17840	0
515	20230926	121100	189168070	17840	17840	17840	17840	0
516	20230926	121000	189168070	17840	17840	17840	17840	0
517	20230926	120900	189168070	17840	17840	17840	17840	0
518	20230926	120800	189168070	17840	17840	17840	17840	0
519	20230926	120700	189168070	17840	17840	17840	17840	0
520	20230926	120600	189168070	17840	17840	17840	17840	0
521	20230926	120500	189168070	17840	17840	17840	17840	0
522	20230926	120400	189168070	17840	17840	17840	17840	0
523	20230926	120300	189168070	17840	17840	17840	17840	0
524	20230926	120200	189168070	17840	17840	17840	17840	0
525	20230926	120100	189168070	17840	17840	17840	17840	0
526	20230926	120000	189168070	17840	17840	17840	17840	0
527	20230926	115900	189168070	17840	17840	17840	17840	0
528	20230926	115800	189168070	17840	17840	17840	17840	0
529	20230926	115700	189168070	17840	17840	17840	17840	0
530	20230926	115600	189168070	17840	17700	17840	17690	101
531	20230926	115500	187381060	17700	17700	17700	17700	0
532	20230926	115400	187381060	17700	17700	17700	17700	0
533	20230926	115300	187381060	17700	17700	17700	17700	0
534	20230926	115200	187381060	17700	17700	17700	17700	0
535	20230926	115100	187381060	17700	17700	17700	17700	51
536	20230926	115000	186478360	17700	17700	17700	17700	0
537	20230926	114900	186478360	17700	17700	17700	17700	257
538	20230926	114800	181929460	17750	17750	17750	17750	13
539	20230926	114700	181698710	17750	17750	17750	17750	0
540	20230926	114600	181698710	17750	17750	17750	17750	6
541	20230926	114500	181592210	17850	17850	17850	17850	0
542	20230926	114400	181592210	17850	17850	17850	17850	0
543	20230926	114300	181592210	17850	17850	17850	17850	17
544	20230926	114200	181288760	17850	17850	17850	17850	0
545	20230926	114100	181288760	17850	17850	17850	17850	3
546	20230926	114000	181235210	17800	17760	17800	17760	500
547	20230926	113900	172335400	17750	17750	17750	17750	97
548	20230926	113800	170613650	17700	17700	17700	17700	0
549	20230926	113700	170613650	17700	17700	17700	17700	0
550	20230926	113600	170613650	17700	17700	17700	17700	0
551	20230926	113500	170613650	17700	17700	17700	17700	0
552	20230926	113400	170613650	17700	17700	17700	17700	0
553	20230926	113300	170613650	17700	17700	17700	17700	0
554	20230926	113200	170613650	17700	17700	17700	17700	0
555	20230926	113100	170613650	17700	17700	17700	17700	0
556	20230926	113000	170613650	17700	17710	17710	17700	115
557	20230926	112900	168577120	17720	17750	17750	17720	468
558	20230926	112800	160275390	17750	17750	17750	17750	0
559	20230926	112700	160275390	17750	17750	17750	17750	0
560	20230926	112600	160275390	17750	17750	17750	17750	0
561	20230926	112500	160275390	17750	17750	17750	17750	20
562	20230926	112400	159920390	17760	17760	17760	17760	0
563	20230926	112300	159920390	17760	17760	17760	17760	1
564	20230926	112200	159902630	17750	17750	17750	17750	0
565	20230926	112100	159902630	17750	17750	17750	17750	44
566	20230926	112000	159121630	17740	17740	17740	17740	0
567	20230926	111900	159121630	17740	17800	17800	17740	592
568	20230926	111800	148608410	17800	17800	17800	17800	0
569	20230926	111700	148608410	17800	17800	17800	17800	30
570	20230926	111600	148074410	17800	17800	17800	17800	0
571	20230926	111500	148074410	17800	17800	17800	17800	0
572	20230926	111400	148074410	17800	17800	17800	17800	0
573	20230926	111300	148074410	17800	17780	17800	17780	89
574	20230926	111200	146490450	17790	17800	17800	17790	392
575	20230926	111100	139513870	17860	17860	17860	17860	0
576	20230926	111000	139513870	17860	17860	17860	17860	0
577	20230926	110900	139513870	17860	17860	17860	17860	0
578	20230926	110800	139513870	17860	17860	17860	17860	0
579	20230926	110700	139513870	17860	17860	17860	17860	0
580	20230926	110600	139513870	17860	17860	17860	17860	0
581	20230926	110500	139513870	17860	17860	17860	17860	0
582	20230926	110400	139513870	17860	17860	17860	17860	0
583	20230926	110300	139513870	17860	17860	17860	17860	0
584	20230926	110200	139513870	17860	17860	17860	17860	0
585	20230926	110100	139513870	17860	17860	17860	17860	0
586	20230926	110000	139513870	17860	17850	17860	17800	1008
587	20230926	105900	121561710	17860	17860	17860	17860	27
588	20230926	105800	121079490	17860	17860	17860	17860	1
589	20230926	105700	121061630	17860	17860	17860	17860	0
590	20230926	105600	121061630	17860	17860	17860	17860	27
591	20230926	105500	120579410	17860	17860	17860	17860	56
592	20230926	105400	119579250	17850	17850	17850	17830	302
593	20230926	105300	114194510	17850	17850	17850	17850	1
594	20230926	105200	114176660	17830	17830	17830	17830	0
595	20230926	105100	114176660	17830	17830	17830	17830	47
596	20230926	105000	113338650	17880	17880	17880	17880	0
597	20230926	104900	113338650	17880	17880	17880	17880	0
598	20230926	104800	113338650	17880	17880	17880	17880	0
599	20230926	104700	113338650	17880	17880	17880	17880	1
600	20230926	104600	113320770	17840	17850	17850	17840	101
601	20230926	104500	111518880	17890	17890	17890	17890	0
602	20230926	104400	111518880	17890	17860	17890	17840	172
603	20230926	104300	108447110	17890	17890	17890	17890	0
604	20230926	104200	108447110	17890	17890	17890	17890	0
605	20230926	104100	108447110	17890	17890	17890	17890	0
606	20230926	104000	108447110	17890	17890	17890	17890	30
607	20230926	103900	107910410	17890	17890	17890	17890	0
608	20230926	103800	107910410	17890	17880	17890	17880	3
609	20230926	103700	107856760	17880	17880	17880	17880	0
610	20230926	103600	107856760	17880	17880	17880	17880	1
611	20230926	103500	107838880	17880	17880	17880	17880	0
612	20230926	103400	107838880	17880	17880	17880	17880	0
613	20230926	103300	107838880	17880	17880	17880	17880	2
614	20230926	103200	107803120	17880	17880	17880	17880	0
615	20230926	103100	107803120	17880	17880	17880	17880	0
616	20230926	103000	107803120	17880	17880	17880	17880	0
617	20230926	102900	107803120	17880	17880	17880	17880	0
618	20230926	102800	107803120	17880	17880	17880	17880	0
619	20230926	102700	107803120	17880	17880	17880	17880	0
620	20230926	102600	107803120	17880	17880	17880	17880	0
621	20230926	102500	107803120	17880	17880	17880	17880	0
622	20230926	102400	107803120	17880	17890	18000	17860	291
623	20230926	102300	102583160	17890	17900	17900	17890	27
624	20230926	102200	102099870	17910	17910	17910	17910	0
625	20230926	102100	102099870	17910	17910	17910	17910	0
626	20230926	102000	102099870	17910	17910	17910	17910	0
627	20230926	101900	102099870	17910	17910	17910	17910	1
628	20230926	101800	102081960	17900	17900	17900	17900	48
629	20230926	101700	101222760	17900	17900	17900	17900	202
630	20230926	101600	97606960	17930	17930	17930	17930	0
631	20230926	101500	97606960	17930	17930	17930	17930	1
632	20230926	101400	97589030	17940	17940	17940	17940	2
633	20230926	101300	97553150	17900	17910	17910	17900	1675
634	20230926	101200	67570410	17910	17950	17950	17910	285
635	20230926	101100	62462000	17950	17950	17950	17950	0
636	20230926	101000	62462000	17950	17960	18000	17950	40
637	20230926	100900	61743780	18000	18000	18000	18000	2
638	20230926	100800	61707780	17960	17960	17960	17960	0
639	20230926	100700	61707780	17960	17960	17960	17960	0
640	20230926	100600	61707780	17960	17960	17960	17960	0
641	20230926	100500	61707780	17960	17960	17960	17960	35
642	20230926	100400	61079180	17970	17970	17970	17970	0
643	20230926	100300	61079180	17970	17970	17970	17970	0
644	20230926	100200	61079180	17970	18000	18000	17970	1365
645	20230926	100100	36514610	18000	18040	18040	18000	478
646	20230926	100000	27906920	18040	18040	18040	18040	0
647	20230926	095900	27906920	18040	18040	18040	18040	0
648	20230926	095800	27906920	18040	18040	18040	18040	400
649	20230926	095700	20690920	18050	18050	18050	18050	0
650	20230926	095600	20690920	18050	18050	18050	18050	0
651	20230926	095500	20690920	18050	18050	18050	18050	0
652	20230926	095400	20690920	18050	18050	18050	18050	0
653	20230926	095300	20690920	18050	18050	18050	18050	0
654	20230926	095200	20690920	18050	18060	18060	18050	144
655	20230926	095100	18090790	18060	18060	18060	18060	8
656	20230926	095000	17946310	18070	18070	18070	18070	0
657	20230926	094900	17946310	18070	18070	18070	18070	0
658	20230926	094800	17946310	18070	18070	18070	18070	0
659	20230926	094700	17946310	18070	18080	18080	18070	133
660	20230926	094600	15542100	18180	18180	18180	18180	0
661	20230926	094500	15542100	18180	18180	18180	18180	0
662	20230926	094400	15542100	18180	18180	18180	18180	0
663	20230926	094300	15542100	18180	18180	18180	18180	0
664	20230926	094200	15542100	18180	18180	18180	18180	0
665	20230926	094100	15542100	18180	18180	18180	18180	0
666	20230926	094000	15542100	18180	18180	18180	18180	0
667	20230926	093900	15542100	18180	18180	18180	18180	0
668	20230926	093800	15542100	18180	18180	18180	18180	0
669	20230926	093700	15542100	18180	18180	18180	18180	0
670	20230926	093600	15542100	18180	18180	18180	18180	0
671	20230926	093500	15542100	18180	18180	18180	18180	0
672	20230926	093400	15542100	18180	18180	18180	18180	0
673	20230926	093300	15542100	18180	18180	18180	18180	1
674	20230926	093200	15523920	18190	18190	18190	18190	0
675	20230926	093100	15523920	18190	18190	18190	18190	0
676	20230926	093000	15523920	18190	18080	18190	18080	11
677	20230926	092900	15324930	18210	18120	18210	18100	439
678	20230926	092800	7376810	18130	18250	18250	18130	10
679	20230926	092700	7195390	18130	18130	18130	18130	0
680	20230926	092600	7195390	18130	18130	18130	18130	0
681	20230926	092500	7195390	18130	18130	18130	18130	0
682	20230926	092400	7195390	18130	18130	18130	18130	0
683	20230926	092300	7195390	18130	18130	18130	18130	1
684	20230926	092200	7177260	18250	18250	18250	18250	1
685	20230926	092100	7159010	18110	18110	18250	18110	15
686	20230926	092000	6886520	18110	18110	18110	18110	0
687	20230926	091900	6886520	18110	18110	18110	18110	0
688	20230926	091800	6886520	18110	18110	18110	18110	0
689	20230926	091700	6886520	18110	18110	18110	18110	0
690	20230926	091600	6886520	18110	18130	18130	18110	223
691	20230926	091500	2846650	18130	18140	18140	18130	53
692	20230926	091400	1885260	18140	18140	18140	18140	30
693	20230926	091300	1341060	18270	18270	18270	18270	0
694	20230926	091200	1341060	18270	18270	18270	18270	0
695	20230926	091100	1341060	18270	18270	18270	18270	0
696	20230926	091000	1341060	18270	18270	18270	18270	2
697	20230926	090900	1304520	18290	18290	18290	18290	10
698	20230926	090800	1121620	18290	18290	18290	18290	1
699	20230926	090700	1103330	18110	18110	18110	18110	24
700	20230926	090600	668690	18380	18370	18380	18370	4
701	20230926	090500	595200	18390	18390	18390	18390	1
702	20230926	090400	576810	18130	18130	18130	18130	0
703	20230926	090300	576810	18130	18130	18130	18130	1
704	20230926	090200	558680	18040	18040	18040	18040	0
705	20230926	090100	558680	18040	18040	18040	18040	0
706	20230926	090000	558680	18040	18020	18040	18020	31