KissMeData/068930/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	193400	69967320	5660	5660	5660	5660	107
3	20230927	193300	69967320	5660	5660	5660	5660	0
4	20230927	193200	69967320	5660	5660	5660	5660	0
5	20230927	193100	69967320	5660	5660	5660	5660	0
6	20230927	193000	69967320	5660	5660	5660	5660	0
7	20230927	192900	69967320	5660	5660	5660	5660	0
8	20230927	192800	69967320	5660	5660	5660	5660	0
9	20230927	192700	69967320	5660	5660	5660	5660	0
10	20230927	192600	69967320	5660	5660	5660	5660	0
11	20230927	192500	69967320	5660	5660	5660	5660	0
12	20230927	192400	69967320	5660	5660	5660	5660	0
13	20230927	192300	69967320	5660	5660	5660	5660	0
14	20230927	192200	69967320	5660	5660	5660	5660	0
15	20230927	192100	69967320	5660	5660	5660	5660	0
16	20230927	192000	69967320	5660	5660	5660	5660	0
17	20230927	191900	69967320	5660	5660	5660	5660	0
18	20230927	191800	69967320	5660	5660	5660	5660	0
19	20230927	191700	69967320	5660	5660	5660	5660	0
20	20230927	191600	69967320	5660	5660	5660	5660	0
21	20230927	191500	69967320	5660	5660	5660	5660	0
22	20230927	191400	69967320	5660	5660	5660	5660	0
23	20230927	191300	69967320	5660	5660	5660	5660	0
24	20230927	191200	69967320	5660	5660	5660	5660	0
25	20230927	191100	69967320	5660	5660	5660	5660	0
26	20230927	191000	69967320	5660	5660	5660	5660	0
27	20230927	190900	69967320	5660	5660	5660	5660	0
28	20230927	190800	69967320	5660	5660	5660	5660	0
29	20230927	190700	69967320	5660	5660	5660	5660	0
30	20230927	190600	69967320	5660	5660	5660	5660	0
31	20230927	190500	69967320	5660	5660	5660	5660	0
32	20230927	190400	69967320	5660	5660	5660	5660	107
33	20230927	190300	69967320	5660	5660	5660	5660	0
34	20230927	190200	69967320	5660	5660	5660	5660	0
35	20230927	190100	69967320	5660	5660	5660	5660	0
36	20230927	190000	69967320	5660	5660	5660	5660	0
37	20230927	185900	69967320	5660	5660	5660	5660	0
38	20230927	185800	69967320	5660	5660	5660	5660	0
39	20230927	185700	69967320	5660	5660	5660	5660	0
40	20230927	185600	69967320	5660	5660	5660	5660	0
41	20230927	185500	69967320	5660	5660	5660	5660	0
42	20230927	185400	69967320	5660	5660	5660	5660	0
43	20230927	185300	69967320	5660	5660	5660	5660	0
44	20230927	185200	69967320	5660	5660	5660	5660	0
45	20230927	185100	69967320	5660	5660	5660	5660	0
46	20230927	185000	69967320	5660	5660	5660	5660	0
47	20230927	184900	69967320	5660	5660	5660	5660	0
48	20230927	184800	69967320	5660	5660	5660	5660	0
49	20230927	184700	69967320	5660	5660	5660	5660	0
50	20230927	184600	69967320	5660	5660	5660	5660	0
51	20230927	184500	69967320	5660	5660	5660	5660	0
52	20230927	184400	69967320	5660	5660	5660	5660	0
53	20230927	184300	69967320	5660	5660	5660	5660	0
54	20230927	184200	69967320	5660	5660	5660	5660	0
55	20230927	184100	69967320	5660	5660	5660	5660	0
56	20230927	184000	69967320	5660	5660	5660	5660	0
57	20230927	183900	69967320	5660	5660	5660	5660	0
58	20230927	183800	69967320	5660	5660	5660	5660	0
59	20230927	183700	69967320	5660	5660	5660	5660	0
60	20230927	183600	69967320	5660	5660	5660	5660	0
61	20230927	183500	69967320	5660	5660	5660	5660	0
62	20230927	183400	69967320	5660	5660	5660	5660	107
63	20230927	183300	69967320	5660	5660	5660	5660	0
64	20230927	183200	69967320	5660	5660	5660	5660	0
65	20230927	183100	69967320	5660	5660	5660	5660	0
66	20230927	183000	69967320	5660	5660	5660	5660	0
67	20230927	182900	69967320	5660	5660	5660	5660	0
68	20230927	182800	69967320	5660	5660	5660	5660	0
69	20230927	182700	69967320	5660	5660	5660	5660	0
70	20230927	182600	69967320	5660	5660	5660	5660	0
71	20230927	182500	69967320	5660	5660	5660	5660	0
72	20230927	182400	69967320	5660	5660	5660	5660	0
73	20230927	182300	69967320	5660	5660	5660	5660	0
74	20230927	182200	69967320	5660	5660	5660	5660	0
75	20230927	182100	69967320	5660	5660	5660	5660	0
76	20230927	182000	69967320	5660	5660	5660	5660	0
77	20230927	181900	69967320	5660	5660	5660	5660	0
78	20230927	181800	69967320	5660	5660	5660	5660	0
79	20230927	181700	69967320	5660	5660	5660	5660	0
80	20230927	181600	69967320	5660	5660	5660	5660	0
81	20230927	181500	69967320	5660	5660	5660	5660	0
82	20230927	181400	69967320	5660	5660	5660	5660	0
83	20230927	181300	69967320	5660	5660	5660	5660	0
84	20230927	181200	69967320	5660	5660	5660	5660	0
85	20230927	181100	69967320	5660	5660	5660	5660	0
86	20230927	181000	69967320	5660	5660	5660	5660	0
87	20230927	180900	69967320	5660	5660	5660	5660	0
88	20230927	180800	69967320	5660	5660	5660	5660	0
89	20230927	180700	69967320	5660	5660	5660	5660	0
90	20230927	180600	69967320	5660	5660	5660	5660	0
91	20230927	180500	69967320	5660	5660	5660	5660	0
92	20230927	180400	69967320	5660	5660	5660	5660	107
93	20230927	180300	69967320	5660	5660	5660	5660	0
94	20230927	180200	69967320	5660	5660	5660	5660	0
95	20230927	180100	69967320	5660	5660	5660	5660	0
96	20230927	180000	69967320	5660	5660	5660	5660	0
97	20230927	175900	69967320	5660	5660	5660	5660	0
98	20230927	175800	69967320	5660	5660	5660	5660	0
99	20230927	175700	69967320	5660	5660	5660	5660	0
100	20230927	175600	69967320	5660	5660	5660	5660	0
101	20230927	175500	69967320	5660	5660	5660	5660	0
102	20230927	175400	69967320	5660	5660	5660	5660	0
103	20230927	175300	69967320	5660	5660	5660	5660	0
104	20230927	175200	69967320	5660	5660	5660	5660	0
105	20230927	175100	69967320	5660	5660	5660	5660	0
106	20230927	175000	69967320	5660	5660	5660	5660	0
107	20230927	174900	69967320	5660	5660	5660	5660	0
108	20230927	174800	69967320	5660	5660	5660	5660	0
109	20230927	174700	69967320	5660	5660	5660	5660	0
110	20230927	174600	69967320	5660	5660	5660	5660	0
111	20230927	174500	69967320	5660	5660	5660	5660	0
112	20230927	174400	69967320	5660	5660	5660	5660	0
113	20230927	174300	69967320	5660	5660	5660	5660	0
114	20230927	174200	69967320	5660	5660	5660	5660	0
115	20230927	174100	69967320	5660	5660	5660	5660	0
116	20230927	174000	69967320	5660	5660	5660	5660	0
117	20230927	173900	69967320	5660	5660	5660	5660	0
118	20230927	173800	69967320	5660	5660	5660	5660	0
119	20230927	173700	69967320	5660	5660	5660	5660	0
120	20230927	173600	69967320	5660	5660	5660	5660	0
121	20230927	173500	69967320	5660	5660	5660	5660	0
122	20230927	173400	69967320	5660	5660	5660	5660	107
123	20230927	173300	69967320	5660	5660	5660	5660	0
124	20230927	173200	69967320	5660	5660	5660	5660	0
125	20230927	173100	69967320	5660	5660	5660	5660	0
126	20230927	173000	69967320	5660	5660	5660	5660	0
127	20230927	172900	69967320	5660	5660	5660	5660	0
128	20230927	172800	69967320	5660	5660	5660	5660	0
129	20230927	172700	69967320	5660	5660	5660	5660	0
130	20230927	172600	69967320	5660	5660	5660	5660	0
131	20230927	172500	69967320	5660	5660	5660	5660	0
132	20230927	172400	69967320	5660	5660	5660	5660	0
133	20230927	172300	69967320	5660	5660	5660	5660	0
134	20230927	172200	69967320	5660	5660	5660	5660	0
135	20230927	172100	69967320	5660	5660	5660	5660	0
136	20230927	172000	69967320	5660	5660	5660	5660	0
137	20230927	171900	69967320	5660	5660	5660	5660	0
138	20230927	171800	69967320	5660	5660	5660	5660	0
139	20230927	171700	69967320	5660	5660	5660	5660	0
140	20230927	171600	69967320	5660	5660	5660	5660	0
141	20230927	171500	69967320	5660	5660	5660	5660	0
142	20230927	171400	69967320	5660	5660	5660	5660	0
143	20230927	171300	69967320	5660	5660	5660	5660	0
144	20230927	171200	69967320	5660	5660	5660	5660	0
145	20230927	171100	69967320	5660	5660	5660	5660	0
146	20230927	171000	69967320	5660	5660	5660	5660	0
147	20230927	170900	69967320	5660	5660	5660	5660	0
148	20230927	170800	69967320	5660	5660	5660	5660	0
149	20230927	170700	69967320	5660	5660	5660	5660	0
150	20230927	170600	69967320	5660	5660	5660	5660	0
151	20230927	170500	69967320	5660	5660	5660	5660	0
152	20230927	170400	69967320	5660	5660	5660	5660	107
153	20230927	170300	69967320	5660	5660	5660	5660	0
154	20230927	170200	69967320	5660	5660	5660	5660	0
155	20230927	170100	69967320	5660	5660	5660	5660	0
156	20230927	170000	69967320	5660	5660	5660	5660	0
157	20230927	165900	69967320	5660	5660	5660	5660	0
158	20230927	165800	69967320	5660	5660	5660	5660	0
159	20230927	165700	69967320	5660	5660	5660	5660	0
160	20230927	165600	69967320	5660	5660	5660	5660	0
161	20230927	165500	69967320	5660	5660	5660	5660	0
162	20230927	165400	69967320	5660	5660	5660	5660	0
163	20230927	165300	69967320	5660	5660	5660	5660	0
164	20230927	165200	69967320	5660	5660	5660	5660	0
165	20230927	165100	69967320	5660	5660	5660	5660	0
166	20230927	165000	69967320	5660	5660	5660	5660	0
167	20230927	164900	69967320	5660	5660	5660	5660	0
168	20230927	164800	69967320	5660	5660	5660	5660	0
169	20230927	164700	69967320	5660	5660	5660	5660	0
170	20230927	164600	69967320	5660	5660	5660	5660	0
171	20230927	164500	69967320	5660	5660	5660	5660	0
172	20230927	164400	69967320	5660	5660	5660	5660	0
173	20230927	164300	69967320	5660	5660	5660	5660	0
174	20230927	164200	69967320	5660	5660	5660	5660	0
175	20230927	164100	69967320	5660	5660	5660	5660	0
176	20230927	164000	69967320	5660	5660	5660	5660	0
177	20230927	163900	69967320	5660	5660	5660	5660	0
178	20230927	163800	69967320	5660	5660	5660	5660	0
179	20230927	163700	69967320	5660	5660	5660	5660	0
180	20230927	163600	69967320	5660	5660	5660	5660	0
181	20230927	163500	69967320	5660	5660	5660	5660	0
182	20230927	163400	69967320	5660	5660	5660	5660	107
183	20230927	163300	69967320	5660	5660	5660	5660	0
184	20230927	163200	69967320	5660	5660	5660	5660	0
185	20230927	163100	69967320	5660	5660	5660	5660	0
186	20230927	163000	69967320	5660	5660	5660	5660	0
187	20230927	162900	69967320	5660	5660	5660	5660	0
188	20230927	162800	69967320	5660	5660	5660	5660	0
189	20230927	162700	69967320	5660	5660	5660	5660	0
190	20230927	162600	69967320	5660	5660	5660	5660	0
191	20230927	162500	69967320	5660	5660	5660	5660	0
192	20230927	162400	69967320	5660	5660	5660	5660	0
193	20230927	162300	69967320	5660	5660	5660	5660	0
194	20230927	162200	69967320	5660	5660	5660	5660	0
195	20230927	162100	69967320	5660	5660	5660	5660	0
196	20230927	162000	69967320	5660	5660	5660	5660	0
197	20230927	161900	69967320	5660	5660	5660	5660	0
198	20230927	161800	69967320	5660	5660	5660	5660	0
199	20230927	161700	69967320	5660	5660	5660	5660	0
200	20230927	161600	69967320	5660	5660	5660	5660	0
201	20230927	161500	69967320	5660	5660	5660	5660	0
202	20230927	161400	69967320	5660	5660	5660	5660	0
203	20230927	161300	69967320	5660	5660	5660	5660	0
204	20230927	161200	69967320	5660	5660	5660	5660	0
205	20230927	161100	69967320	5660	5660	5660	5660	0
206	20230927	161000	69967320	5660	5660	5660	5660	0
207	20230927	160900	69967320	5660	5660	5660	5660	0
208	20230927	160800	69967320	5660	5660	5660	5660	0
209	20230927	160700	69967320	5660	5660	5660	5660	0
210	20230927	160600	69967320	5660	5660	5660	5660	0
211	20230927	160500	69967320	5660	5660	5660	5660	0
212	20230927	160400	69967320	5660	5660	5660	5660	107
213	20230927	160300	69967320	5660	5660	5660	5660	0
214	20230927	160200	69967320	5660	5660	5660	5660	0
215	20230927	160100	69967320	5660	5660	5660	5660	0
216	20230927	160000	69967320	5660	5660	5660	5660	0
217	20230927	155900	69967320	5660	5660	5660	5660	0
218	20230927	155800	69967320	5660	5660	5660	5660	0
219	20230927	155700	69967320	5660	5660	5660	5660	0
220	20230927	155600	69967320	5660	5660	5660	5660	0
221	20230927	155500	69967320	5660	5660	5660	5660	0
222	20230927	155400	69967320	5660	5660	5660	5660	0
223	20230927	155300	69967320	5660	5660	5660	5660	0
224	20230927	155200	69967320	5660	5660	5660	5660	0
225	20230927	155100	69967320	5660	5660	5660	5660	0
226	20230927	155000	69967320	5660	5660	5660	5660	0
227	20230927	154900	69967320	5660	5660	5660	5660	0
228	20230927	154800	69967320	5660	5660	5660	5660	0
229	20230927	154700	69967320	5660	5660	5660	5660	0
230	20230927	154600	69967320	5660	5660	5660	5660	0
231	20230927	154500	69967320	5660	5660	5660	5660	0
232	20230927	154400	69967320	5660	5660	5660	5660	0
233	20230927	154300	69967320	5660	5660	5660	5660	0
234	20230927	154200	69967320	5660	5660	5660	5660	0
235	20230927	154100	69967320	5660	5660	5660	5660	0
236	20230927	154000	69967320	5660	5660	5660	5660	0
237	20230927	153900	69967320	5660	5660	5660	5660	0
238	20230927	153800	69967320	5660	5660	5660	5660	0
239	20230927	153700	69967320	5660	5660	5660	5660	0
240	20230927	153600	69967320	5660	5660	5660	5660	0
241	20230927	153500	69967320	5660	5660	5660	5660	0
242	20230927	153400	69967320	5660	5660	5660	5660	107
243	20230927	153300	69967320	5660	5660	5660	5660	0
244	20230927	153200	69967320	5660	5660	5660	5660	0
245	20230927	153100	69967320	5660	5660	5660	5660	0
246	20230927	153000	69967320	5660	5660	5660	5660	107
247	20230927	152900	69361700	5660	5660	5660	5660	0
248	20230927	152800	69361700	5660	5660	5660	5660	0
249	20230927	152700	69361700	5660	5660	5660	5660	0
250	20230927	152600	69361700	5660	5660	5660	5660	0
251	20230927	152500	69361700	5660	5660	5660	5660	0
252	20230927	152400	69361700	5660	5660	5660	5660	0
253	20230927	152300	69361700	5660	5660	5660	5660	0
254	20230927	152200	69361700	5660	5660	5660	5660	0
255	20230927	152100	69361700	5660	5660	5660	5660	0
256	20230927	152000	69361700	5660	5660	5660	5660	0
257	20230927	151900	69361700	5660	5660	5660	5660	51
258	20230927	151800	69073040	5660	5660	5660	5660	0
259	20230927	151700	69073040	5660	5660	5660	5660	0
260	20230927	151600	69073040	5660	5650	5660	5650	3
261	20230927	151500	69056080	5660	5650	5660	5650	11
262	20230927	151400	68993920	5660	5660	5660	5660	0
263	20230927	151300	68993920	5660	5660	5660	5660	1
264	20230927	151200	68988260	5660	5660	5660	5660	0
265	20230927	151100	68988260	5660	5660	5660	5660	0
266	20230927	151000	68988260	5660	5660	5660	5660	72
267	20230927	150900	68580740	5660	5660	5660	5660	1
268	20230927	150800	68575080	5660	5660	5660	5660	36
269	20230927	150700	68371320	5660	5660	5660	5660	1
270	20230927	150600	68365660	5660	5660	5660	5660	0
271	20230927	150500	68365660	5660	5660	5660	5660	0
272	20230927	150400	68365660	5660	5660	5660	5660	0
273	20230927	150300	68365660	5660	5660	5660	5660	0
274	20230927	150200	68365660	5660	5660	5660	5660	0
275	20230927	150100	68365660	5660	5660	5660	5660	1
276	20230927	150000	68360000	5640	5640	5640	5640	125
277	20230927	145900	67655000	5640	5640	5640	5640	0
278	20230927	145800	67655000	5640	5640	5640	5640	44
279	20230927	145700	67406840	5650	5650	5650	5650	0
280	20230927	145600	67406840	5650	5650	5650	5650	0
281	20230927	145500	67406840	5650	5650	5650	5650	0
282	20230927	145400	67406840	5650	5650	5650	5650	0
283	20230927	145300	67406840	5650	5650	5650	5650	2
284	20230927	145200	67395540	5650	5650	5650	5650	0
285	20230927	145100	67395540	5650	5650	5650	5650	0
286	20230927	145000	67395540	5650	5650	5650	5650	86
287	20230927	144900	66909640	5660	5660	5660	5660	0
288	20230927	144800	66909640	5660	5660	5660	5660	0
289	20230927	144700	66909640	5660	5660	5660	5660	0
290	20230927	144600	66909640	5660	5660	5660	5660	0
291	20230927	144500	66909640	5660	5660	5660	5660	0
292	20230927	144400	66909640	5660	5660	5660	5660	0
293	20230927	144300	66909640	5660	5660	5660	5660	0
294	20230927	144200	66909640	5660	5660	5660	5660	0
295	20230927	144100	66909640	5660	5660	5660	5660	7
296	20230927	144000	66870020	5660	5660	5660	5660	0
297	20230927	143900	66870020	5660	5660	5660	5660	1
298	20230927	143800	66864360	5660	5660	5660	5660	0
299	20230927	143700	66864360	5660	5660	5660	5660	5
300	20230927	143600	66836060	5660	5660	5660	5660	0
301	20230927	143500	66836060	5660	5650	5660	5650	6
302	20230927	143400	66802150	5660	5660	5660	5660	0
303	20230927	143300	66802150	5660	5660	5660	5660	100
304	20230927	143200	66236150	5660	5660	5660	5660	0
305	20230927	143100	66236150	5660	5660	5660	5660	0
306	20230927	143000	66236150	5660	5660	5660	5660	0
307	20230927	142900	66236150	5660	5660	5660	5660	0
308	20230927	142800	66236150	5660	5660	5660	5660	0
309	20230927	142700	66236150	5660	5660	5660	5660	0
310	20230927	142600	66236150	5660	5660	5660	5660	4
311	20230927	142500	66213510	5660	5660	5660	5660	0
312	20230927	142400	66213510	5660	5660	5660	5660	0
313	20230927	142300	66213510	5660	5660	5660	5660	0
314	20230927	142200	66213510	5660	5660	5660	5660	0
315	20230927	142100	66213510	5660	5660	5660	5660	101
316	20230927	142000	65641850	5660	5660	5660	5660	0
317	20230927	141900	65641850	5660	5660	5660	5660	0
318	20230927	141800	65641850	5660	5660	5660	5660	0
319	20230927	141700	65641850	5660	5660	5660	5660	100
320	20230927	141600	65075850	5660	5660	5660	5660	1
321	20230927	141500	65070190	5640	5640	5640	5640	0
322	20230927	141400	65070190	5640	5640	5640	5640	0
323	20230927	141300	65070190	5640	5640	5640	5640	0
324	20230927	141200	65070190	5640	5640	5640	5640	0
325	20230927	141100	65070190	5640	5640	5640	5640	0
326	20230927	141000	65070190	5640	5640	5640	5640	0
327	20230927	140900	65070190	5640	5660	5660	5640	133
328	20230927	140800	64318740	5660	5660	5660	5660	0
329	20230927	140700	64318740	5660	5660	5660	5660	0
330	20230927	140600	64318740	5660	5660	5660	5660	4
331	20230927	140500	64296100	5660	5660	5660	5660	8
332	20230927	140400	64250820	5650	5650	5650	5650	0
333	20230927	140300	64250820	5650	5650	5650	5650	0
334	20230927	140200	64250820	5650	5650	5650	5650	1
335	20230927	140100	64245170	5660	5650	5660	5650	3
336	20230927	140000	64228200	5660	5660	5660	5650	47
337	20230927	135900	63962190	5660	5660	5660	5660	0
338	20230927	135800	63962190	5660	5660	5660	5660	0
339	20230927	135700	63962190	5660	5660	5660	5660	0
340	20230927	135600	63962190	5660	5660	5660	5660	1
341	20230927	135500	63956530	5660	5660	5660	5660	0
342	20230927	135400	63956530	5660	5660	5660	5660	1
343	20230927	135300	63950870	5650	5650	5650	5650	0
344	20230927	135200	63950870	5650	5650	5650	5650	0
345	20230927	135100	63950870	5650	5650	5650	5650	0
346	20230927	135000	63950870	5650	5650	5650	5650	0
347	20230927	134900	63950870	5650	5650	5650	5650	0
348	20230927	134800	63950870	5650	5650	5650	5650	2
349	20230927	134700	63939570	5610	5610	5610	5610	0
350	20230927	134600	63939570	5610	5610	5610	5610	0
351	20230927	134500	63939570	5610	5610	5610	5610	69
352	20230927	134400	63552480	5610	5620	5620	5580	1667
353	20230927	134300	54230390	5620	5650	5650	5620	769
354	20230927	134200	49904000	5660	5660	5660	5660	0
355	20230927	134100	49904000	5660	5660	5660	5660	0
356	20230927	134000	49904000	5660	5660	5660	5660	0
357	20230927	133900	49904000	5660	5660	5660	5660	0
358	20230927	133800	49904000	5660	5660	5660	5660	0
359	20230927	133700	49904000	5660	5660	5660	5660	0
360	20230927	133600	49904000	5660	5660	5660	5660	0
361	20230927	133500	49904000	5660	5660	5660	5660	0
362	20230927	133400	49904000	5660	5660	5660	5660	0
363	20230927	133300	49904000	5660	5660	5660	5660	0
364	20230927	133200	49904000	5660	5660	5660	5660	0
365	20230927	133100	49904000	5660	5660	5660	5660	0
366	20230927	133000	49904000	5660	5660	5660	5660	0
367	20230927	132900	49904000	5660	5660	5660	5660	0
368	20230927	132800	49904000	5660	5660	5660	5660	0
369	20230927	132700	49904000	5660	5660	5660	5660	0
370	20230927	132600	49904000	5660	5660	5660	5660	0
371	20230927	132500	49904000	5660	5660	5660	5660	0
372	20230927	132400	49904000	5660	5660	5660	5660	0
373	20230927	132300	49904000	5660	5660	5660	5660	0
374	20230927	132200	49904000	5660	5660	5660	5660	0
375	20230927	132100	49904000	5660	5660	5660	5660	1
376	20230927	132000	49898340	5660	5660	5660	5660	0
377	20230927	131900	49898340	5660	5660	5660	5660	0
378	20230927	131800	49898340	5660	5660	5660	5660	0
379	20230927	131700	49898340	5660	5660	5660	5660	0
380	20230927	131600	49898340	5660	5660	5660	5660	1
381	20230927	131500	49892680	5660	5660	5660	5660	0
382	20230927	131400	49892680	5660	5660	5660	5660	1
383	20230927	131300	49887020	5660	5660	5660	5660	35
384	20230927	131200	49688920	5660	5660	5660	5660	0
385	20230927	131100	49688920	5660	5660	5660	5660	46
386	20230927	131000	49428560	5660	5660	5660	5660	0
387	20230927	130900	49428560	5660	5660	5660	5660	0
388	20230927	130800	49428560	5660	5660	5660	5660	0
389	20230927	130700	49428560	5660	5660	5660	5660	0
390	20230927	130600	49428560	5660	5660	5660	5660	0
391	20230927	130500	49428560	5660	5660	5660	5660	0
392	20230927	130400	49428560	5660	5660	5660	5660	0
393	20230927	130300	49428560	5660	5660	5660	5660	0
394	20230927	130200	49428560	5660	5660	5660	5660	0
395	20230927	130100	49428560	5660	5660	5660	5660	0
396	20230927	130000	49428560	5660	5660	5660	5660	0
397	20230927	125900	49428560	5660	5660	5660	5660	0
398	20230927	125800	49428560	5660	5660	5660	5660	0
399	20230927	125700	49428560	5660	5660	5660	5660	0
400	20230927	125600	49428560	5660	5660	5660	5660	1
401	20230927	125500	49422900	5650	5650	5650	5650	0
402	20230927	125400	49422900	5650	5650	5650	5650	0
403	20230927	125300	49422900	5650	5650	5650	5650	0
404	20230927	125200	49422900	5650	5650	5650	5650	0
405	20230927	125100	49422900	5650	5650	5650	5650	0
406	20230927	125000	49422900	5650	5650	5650	5650	0
407	20230927	124900	49422900	5650	5650	5650	5650	0
408	20230927	124800	49422900	5650	5650	5650	5650	0
409	20230927	124700	49422900	5650	5650	5650	5650	0
410	20230927	124600	49422900	5650	5650	5650	5650	0
411	20230927	124500	49422900	5650	5650	5650	5650	0
412	20230927	124400	49422900	5650	5650	5650	5650	1668
413	20230927	124300	39998700	5660	5660	5660	5660	0
414	20230927	124200	39998700	5660	5660	5660	5660	0
415	20230927	124100	39998700	5660	5660	5660	5660	0
416	20230927	124000	39998700	5660	5660	5660	5660	0
417	20230927	123900	39998700	5660	5660	5660	5660	0
418	20230927	123800	39998700	5660	5660	5660	5660	89
419	20230927	123700	39494960	5660	5660	5660	5660	0
420	20230927	123600	39494960	5660	5660	5660	5660	0
421	20230927	123500	39494960	5660	5660	5660	5660	0
422	20230927	123400	39494960	5660	5660	5660	5660	1247
423	20230927	123300	32436940	5660	5660	5660	5660	19
424	20230927	123200	32329400	5660	5660	5660	5660	0
425	20230927	123100	32329400	5660	5660	5660	5660	10
426	20230927	123000	32272800	5630	5630	5630	5630	0
427	20230927	122900	32272800	5630	5630	5630	5630	0
428	20230927	122800	32272800	5630	5630	5630	5630	0
429	20230927	122700	32272800	5630	5630	5630	5630	0
430	20230927	122600	32272800	5630	5630	5630	5630	0
431	20230927	122500	32272800	5630	5630	5630	5630	0
432	20230927	122400	32272800	5630	5630	5630	5630	0
433	20230927	122300	32272800	5630	5630	5630	5630	0
434	20230927	122200	32272800	5630	5630	5630	5630	0
435	20230927	122100	32272800	5630	5630	5630	5630	0
436	20230927	122000	32272800	5630	5630	5630	5630	0
437	20230927	121900	32272800	5630	5630	5630	5630	0
438	20230927	121800	32272800	5630	5630	5630	5630	0
439	20230927	121700	32272800	5630	5630	5630	5630	0
440	20230927	121600	32272800	5630	5630	5630	5630	0
441	20230927	121500	32272800	5630	5630	5630	5630	271
442	20230927	121400	30747070	5640	5640	5640	5640	0
443	20230927	121300	30747070	5640	5640	5640	5640	0
444	20230927	121200	30747070	5640	5640	5640	5640	0
445	20230927	121100	30747070	5640	5640	5640	5640	0
446	20230927	121000	30747070	5640	5640	5640	5640	0
447	20230927	120900	30747070	5640	5640	5640	5640	0
448	20230927	120800	30747070	5640	5640	5640	5640	3
449	20230927	120700	30730150	5640	5640	5640	5640	0
450	20230927	120600	30730150	5640	5640	5640	5640	0
451	20230927	120500	30730150	5640	5640	5640	5640	0
452	20230927	120400	30730150	5640	5640	5640	5640	7
453	20230927	120300	30690670	5640	5640	5640	5640	0
454	20230927	120200	30690670	5640	5640	5640	5640	0
455	20230927	120100	30690670	5640	5640	5640	5640	9
456	20230927	120000	30639910	5650	5650	5650	5650	0
457	20230927	115900	30639910	5650	5650	5650	5650	0
458	20230927	115800	30639910	5650	5650	5650	5650	0
459	20230927	115700	30639910	5650	5650	5650	5650	0
460	20230927	115600	30639910	5650	5650	5650	5650	0
461	20230927	115500	30639910	5650	5650	5650	5650	0
462	20230927	115400	30639910	5650	5650	5650	5650	0
463	20230927	115300	30639910	5650	5650	5650	5650	0
464	20230927	115200	30639910	5650	5650	5650	5650	0
465	20230927	115100	30639910	5650	5650	5650	5650	0
466	20230927	115000	30639910	5650	5650	5650	5650	0
467	20230927	114900	30639910	5650	5650	5650	5650	0
468	20230927	114800	30639910	5650	5650	5650	5650	0
469	20230927	114700	30639910	5650	5650	5650	5650	0
470	20230927	114600	30639910	5650	5650	5650	5650	0
471	20230927	114500	30639910	5650	5650	5650	5650	0
472	20230927	114400	30639910	5650	5650	5650	5650	0
473	20230927	114300	30639910	5650	5650	5650	5650	0
474	20230927	114200	30639910	5650	5650	5650	5650	0
475	20230927	114100	30639910	5650	5650	5650	5640	198
476	20230927	114000	29522530	5640	5640	5640	5640	0
477	20230927	113900	29522530	5640	5640	5640	5640	0
478	20230927	113800	29522530	5640	5640	5640	5640	0
479	20230927	113700	29522530	5640	5640	5640	5640	0
480	20230927	113600	29522530	5640	5640	5640	5640	0
481	20230927	113500	29522530	5640	5640	5640	5640	0
482	20230927	113400	29522530	5640	5640	5640	5640	0
483	20230927	113300	29522530	5640	5640	5640	5640	0
484	20230927	113200	29522530	5640	5640	5640	5640	0
485	20230927	113100	29522530	5640	5640	5640	5640	0
486	20230927	113000	29522530	5640	5640	5640	5640	0
487	20230927	112900	29522530	5640	5640	5640	5640	0
488	20230927	112800	29522530	5640	5640	5640	5640	0
489	20230927	112700	29522530	5640	5640	5640	5640	0
490	20230927	112600	29522530	5640	5640	5640	5640	0
491	20230927	112500	29522530	5640	5640	5640	5640	0
492	20230927	112400	29522530	5640	5640	5640	5640	0
493	20230927	112300	29522530	5640	5640	5640	5640	0
494	20230927	112200	29522530	5640	5640	5640	5640	0
495	20230927	112100	29522530	5640	5640	5640	5640	0
496	20230927	112000	29522530	5640	5640	5640	5640	0
497	20230927	111900	29522530	5640	5640	5640	5640	0
498	20230927	111800	29522530	5640	5640	5640	5640	0
499	20230927	111700	29522530	5640	5640	5640	5640	201
500	20230927	111600	28388890	5640	5640	5640	5640	61
501	20230927	111500	28044850	5630	5630	5630	5630	0
502	20230927	111400	28044850	5630	5630	5630	5630	0
503	20230927	111300	28044850	5630	5630	5630	5630	0
504	20230927	111200	28044850	5630	5630	5630	5630	0
505	20230927	111100	28044850	5630	5650	5650	5630	297
506	20230927	111000	26372330	5660	5660	5660	5660	0
507	20230927	110900	26372330	5660	5660	5660	5660	102
508	20230927	110800	25795010	5660	5660	5660	5660	0
509	20230927	110700	25795010	5660	5660	5660	5660	0
510	20230927	110600	25795010	5660	5660	5660	5660	0
511	20230927	110500	25795010	5660	5660	5660	5660	0
512	20230927	110400	25795010	5660	5660	5660	5660	0
513	20230927	110300	25795010	5660	5660	5660	5660	1
514	20230927	110200	25789350	5660	5660	5660	5660	0
515	20230927	110100	25789350	5660	5660	5660	5660	0
516	20230927	110000	25789350	5660	5660	5660	5660	0
517	20230927	105900	25789350	5660	5660	5660	5660	0
518	20230927	105800	25789350	5660	5660	5660	5660	0
519	20230927	105700	25789350	5660	5660	5660	5660	0
520	20230927	105600	25789350	5660	5660	5660	5660	0
521	20230927	105500	25789350	5660	5660	5660	5660	0
522	20230927	105400	25789350	5660	5660	5660	5660	1
523	20230927	105300	25783690	5650	5650	5650	5650	0
524	20230927	105200	25783690	5650	5650	5650	5650	0
525	20230927	105100	25783690	5650	5650	5650	5650	200
526	20230927	105000	24653690	5650	5650	5650	5650	504
527	20230927	104900	21806090	5650	5650	5650	5650	0
528	20230927	104800	21806090	5650	5650	5650	5650	0
529	20230927	104700	21806090	5650	5650	5650	5650	0
530	20230927	104600	21806090	5650	5650	5650	5650	0
531	20230927	104500	21806090	5650	5650	5650	5650	0
532	20230927	104400	21806090	5650	5650	5650	5650	0
533	20230927	104300	21806090	5650	5650	5650	5650	0
534	20230927	104200	21806090	5650	5650	5650	5650	0
535	20230927	104100	21806090	5650	5650	5650	5650	0
536	20230927	104000	21806090	5650	5650	5650	5650	200
537	20230927	103900	20676090	5640	5640	5640	5620	924
538	20230927	103800	15477530	5650	5650	5650	5650	0
539	20230927	103700	15477530	5650	5650	5650	5650	0
540	20230927	103600	15477530	5650	5650	5650	5650	0
541	20230927	103500	15477530	5650	5650	5650	5650	0
542	20230927	103400	15477530	5650	5650	5650	5650	0
543	20230927	103300	15477530	5650	5650	5650	5650	0
544	20230927	103200	15477530	5650	5650	5650	5650	8
545	20230927	103100	15432330	5650	5650	5650	5650	0
546	20230927	103000	15432330	5650	5650	5650	5650	0
547	20230927	102900	15432330	5650	5650	5650	5650	0
548	20230927	102800	15432330	5650	5650	5650	5650	0
549	20230927	102700	15432330	5650	5650	5650	5650	0
550	20230927	102600	15432330	5650	5650	5650	5650	0
551	20230927	102500	15432330	5650	5650	5650	5650	0
552	20230927	102400	15432330	5650	5650	5650	5650	0
553	20230927	102300	15432330	5650	5650	5650	5650	0
554	20230927	102200	15432330	5650	5650	5650	5650	1
555	20230927	102100	15426680	5650	5650	5650	5650	0
556	20230927	102000	15426680	5650	5650	5650	5650	0
557	20230927	101900	15426680	5650	5650	5650	5650	0
558	20230927	101800	15426680	5650	5650	5650	5650	0
559	20230927	101700	15426680	5650	5650	5650	5650	0
560	20230927	101600	15426680	5650	5650	5650	5650	1
561	20230927	101500	15421030	5650	5650	5650	5650	0
562	20230927	101400	15421030	5650	5650	5650	5650	0
563	20230927	101300	15421030	5650	5650	5650	5650	0
564	20230927	101200	15421030	5650	5650	5650	5650	2
565	20230927	101100	15409730	5640	5640	5640	5640	5
566	20230927	101000	15381530	5650	5650	5650	5650	0
567	20230927	100900	15381530	5650	5650	5650	5650	0
568	20230927	100800	15381530	5650	5650	5650	5650	740
569	20230927	100700	11200530	5640	5640	5640	5640	0
570	20230927	100600	11200530	5640	5640	5640	5640	0
571	20230927	100500	11200530	5640	5640	5640	5640	0
572	20230927	100400	11200530	5640	5640	5640	5640	0
573	20230927	100300	11200530	5640	5640	5640	5640	0
574	20230927	100200	11200530	5640	5640	5640	5640	0
575	20230927	100100	11200530	5640	5640	5640	5640	0
576	20230927	100000	11200530	5640	5640	5640	5640	0
577	20230927	095900	11200530	5640	5640	5640	5640	0
578	20230927	095800	11200530	5640	5640	5640	5640	0
579	20230927	095700	11200530	5640	5640	5640	5640	0
580	20230927	095600	11200530	5640	5640	5640	5640	0
581	20230927	095500	11200530	5640	5640	5640	5640	200
582	20230927	095400	10072530	5630	5630	5630	5630	0
583	20230927	095300	10072530	5630	5630	5630	5630	0
584	20230927	095200	10072530	5630	5630	5630	5630	0
585	20230927	095100	10072530	5630	5630	5630	5630	82
586	20230927	095000	9610870	5650	5650	5650	5650	0
587	20230927	094900	9610870	5650	5650	5650	5650	0
588	20230927	094800	9610870	5650	5650	5650	5650	0
589	20230927	094700	9610870	5650	5650	5650	5650	0
590	20230927	094600	9610870	5650	5650	5650	5650	0
591	20230927	094500	9610870	5650	5650	5650	5650	0
592	20230927	094400	9610870	5650	5650	5650	5650	0
593	20230927	094300	9610870	5650	5650	5650	5650	0
594	20230927	094200	9610870	5650	5650	5650	5650	0
595	20230927	094100	9610870	5650	5650	5650	5650	1
596	20230927	094000	9605220	5650	5650	5650	5650	0
597	20230927	093900	9605220	5650	5650	5650	5650	0
598	20230927	093800	9605220	5650	5650	5650	5650	1
599	20230927	093700	9599570	5650	5650	5650	5650	21
600	20230927	093600	9480920	5650	5650	5650	5650	0
601	20230927	093500	9480920	5650	5650	5650	5650	4
602	20230927	093400	9458320	5650	5650	5650	5650	0
603	20230927	093300	9458320	5650	5650	5650	5650	1
604	20230927	093200	9452670	5650	5650	5650	5650	0
605	20230927	093100	9452670	5650	5650	5650	5650	1
606	20230927	093000	9447020	5630	5630	5630	5630	0
607	20230927	092900	9447020	5630	5630	5630	5630	0
608	20230927	092800	9447020	5630	5630	5630	5630	0
609	20230927	092700	9447020	5630	5630	5630	5630	0
610	20230927	092600	9447020	5630	5630	5630	5630	0
611	20230927	092500	9447020	5630	5630	5630	5630	0
612	20230927	092400	9447020	5630	5630	5630	5630	0
613	20230927	092300	9447020	5630	5630	5630	5630	0
614	20230927	092200	9447020	5630	5630	5630	5630	111
615	20230927	092100	8822090	5630	5630	5630	5630	0
616	20230927	092000	8822090	5630	5630	5630	5630	0
617	20230927	091900	8822090	5630	5630	5630	5630	20
618	20230927	091800	8709490	5630	5630	5630	5630	34
619	20230927	091700	8518070	5630	5630	5630	5630	85
620	20230927	091600	8039520	5640	5640	5640	5640	0
621	20230927	091500	8039520	5640	5640	5640	5640	0
622	20230927	091400	8039520	5640	5640	5640	5640	0
623	20230927	091300	8039520	5640	5640	5640	5640	0
624	20230927	091200	8039520	5640	5640	5640	5640	0
625	20230927	091100	8039520	5640	5640	5640	5640	7
626	20230927	091000	8000040	5650	5650	5650	5640	32
627	20230927	090900	7819340	5670	5670	5670	5670	0
628	20230927	090800	7819340	5670	5670	5670	5670	0
629	20230927	090700	7819340	5670	5670	5670	5670	0
630	20230927	090600	7819340	5670	5670	5670	5670	0
631	20230927	090500	7819340	5670	5670	5670	5670	0
632	20230927	090400	7819340	5670	5670	5670	5670	0
633	20230927	090300	7819340	5670	5670	5670	5670	0
634	20230927	090200	7819340	5670	5670	5670	5670	0
635	20230927	090100	7819340	5670	5640	5670	5640	56
636	20230927	090000	7503200	5650	5650	5650	5650	1328