KissMeData/442900/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	210400	49419660	9360	9360	9360	9360	370
3	20230926	210300	49419660	9360	9360	9360	9360	0
4	20230926	210200	49419660	9360	9360	9360	9360	0
5	20230926	210100	49419660	9360	9360	9360	9360	0
6	20230926	210000	49419660	9360	9360	9360	9360	0
7	20230926	205900	49419660	9360	9360	9360	9360	0
8	20230926	205800	49419660	9360	9360	9360	9360	0
9	20230926	205700	49419660	9360	9360	9360	9360	0
10	20230926	205600	49419660	9360	9360	9360	9360	0
11	20230926	205500	49419660	9360	9360	9360	9360	0
12	20230926	205400	49419660	9360	9360	9360	9360	0
13	20230926	205300	49419660	9360	9360	9360	9360	0
14	20230926	205200	49419660	9360	9360	9360	9360	0
15	20230926	205100	49419660	9360	9360	9360	9360	0
16	20230926	205000	49419660	9360	9360	9360	9360	0
17	20230926	204900	49419660	9360	9360	9360	9360	0
18	20230926	204800	49419660	9360	9360	9360	9360	0
19	20230926	204700	49419660	9360	9360	9360	9360	0
20	20230926	204600	49419660	9360	9360	9360	9360	0
21	20230926	204500	49419660	9360	9360	9360	9360	0
22	20230926	204400	49419660	9360	9360	9360	9360	0
23	20230926	204300	49419660	9360	9360	9360	9360	0
24	20230926	204200	49419660	9360	9360	9360	9360	0
25	20230926	204100	49419660	9360	9360	9360	9360	0
26	20230926	204000	49419660	9360	9360	9360	9360	0
27	20230926	203900	49419660	9360	9360	9360	9360	0
28	20230926	203800	49419660	9360	9360	9360	9360	0
29	20230926	203700	49419660	9360	9360	9360	9360	0
30	20230926	203600	49419660	9360	9360	9360	9360	0
31	20230926	203500	49419660	9360	9360	9360	9360	0
32	20230926	203400	49419660	9360	9360	9360	9360	370
33	20230926	203300	49419660	9360	9360	9360	9360	0
34	20230926	203200	49419660	9360	9360	9360	9360	0
35	20230926	203100	49419660	9360	9360	9360	9360	0
36	20230926	203000	49419660	9360	9360	9360	9360	0
37	20230926	202900	49419660	9360	9360	9360	9360	0
38	20230926	202800	49419660	9360	9360	9360	9360	0
39	20230926	202700	49419660	9360	9360	9360	9360	0
40	20230926	202600	49419660	9360	9360	9360	9360	0
41	20230926	202500	49419660	9360	9360	9360	9360	0
42	20230926	202400	49419660	9360	9360	9360	9360	0
43	20230926	202300	49419660	9360	9360	9360	9360	0
44	20230926	202200	49419660	9360	9360	9360	9360	0
45	20230926	202100	49419660	9360	9360	9360	9360	0
46	20230926	202000	49419660	9360	9360	9360	9360	0
47	20230926	201900	49419660	9360	9360	9360	9360	0
48	20230926	201800	49419660	9360	9360	9360	9360	0
49	20230926	201700	49419660	9360	9360	9360	9360	0
50	20230926	201600	49419660	9360	9360	9360	9360	0
51	20230926	201500	49419660	9360	9360	9360	9360	0
52	20230926	201400	49419660	9360	9360	9360	9360	0
53	20230926	201300	49419660	9360	9360	9360	9360	0
54	20230926	201200	49419660	9360	9360	9360	9360	0
55	20230926	201100	49419660	9360	9360	9360	9360	0
56	20230926	201000	49419660	9360	9360	9360	9360	0
57	20230926	200900	49419660	9360	9360	9360	9360	0
58	20230926	200800	49419660	9360	9360	9360	9360	0
59	20230926	200700	49419660	9360	9360	9360	9360	0
60	20230926	200600	49419660	9360	9360	9360	9360	0
61	20230926	200500	49419660	9360	9360	9360	9360	0
62	20230926	200400	49419660	9360	9360	9360	9360	370
63	20230926	200300	49419660	9360	9360	9360	9360	0
64	20230926	200200	49419660	9360	9360	9360	9360	0
65	20230926	200100	49419660	9360	9360	9360	9360	0
66	20230926	200000	49419660	9360	9360	9360	9360	0
67	20230926	195900	49419660	9360	9360	9360	9360	0
68	20230926	195800	49419660	9360	9360	9360	9360	0
69	20230926	195700	49419660	9360	9360	9360	9360	0
70	20230926	195600	49419660	9360	9360	9360	9360	0
71	20230926	195500	49419660	9360	9360	9360	9360	0
72	20230926	195400	49419660	9360	9360	9360	9360	0
73	20230926	195300	49419660	9360	9360	9360	9360	0
74	20230926	195200	49419660	9360	9360	9360	9360	0
75	20230926	195100	49419660	9360	9360	9360	9360	0
76	20230926	195000	49419660	9360	9360	9360	9360	0
77	20230926	194900	49419660	9360	9360	9360	9360	0
78	20230926	194800	49419660	9360	9360	9360	9360	0
79	20230926	194700	49419660	9360	9360	9360	9360	0
80	20230926	194600	49419660	9360	9360	9360	9360	0
81	20230926	194500	49419660	9360	9360	9360	9360	0
82	20230926	194400	49419660	9360	9360	9360	9360	0
83	20230926	194300	49419660	9360	9360	9360	9360	0
84	20230926	194200	49419660	9360	9360	9360	9360	0
85	20230926	194100	49419660	9360	9360	9360	9360	0
86	20230926	194000	49419660	9360	9360	9360	9360	0
87	20230926	193900	49419660	9360	9360	9360	9360	0
88	20230926	193800	49419660	9360	9360	9360	9360	0
89	20230926	193700	49419660	9360	9360	9360	9360	0
90	20230926	193600	49419660	9360	9360	9360	9360	0
91	20230926	193500	49419660	9360	9360	9360	9360	0
92	20230926	193400	49419660	9360	9360	9360	9360	370
93	20230926	193300	49419660	9360	9360	9360	9360	0
94	20230926	193200	49419660	9360	9360	9360	9360	0
95	20230926	193100	49419660	9360	9360	9360	9360	0
96	20230926	193000	49419660	9360	9360	9360	9360	0
97	20230926	192900	49419660	9360	9360	9360	9360	0
98	20230926	192800	49419660	9360	9360	9360	9360	0
99	20230926	192700	49419660	9360	9360	9360	9360	0
100	20230926	192600	49419660	9360	9360	9360	9360	0
101	20230926	192500	49419660	9360	9360	9360	9360	0
102	20230926	192400	49419660	9360	9360	9360	9360	0
103	20230926	192300	49419660	9360	9360	9360	9360	0
104	20230926	192200	49419660	9360	9360	9360	9360	0
105	20230926	192100	49419660	9360	9360	9360	9360	0
106	20230926	192000	49419660	9360	9360	9360	9360	0
107	20230926	191900	49419660	9360	9360	9360	9360	0
108	20230926	191800	49419660	9360	9360	9360	9360	0
109	20230926	191700	49419660	9360	9360	9360	9360	0
110	20230926	191600	49419660	9360	9360	9360	9360	0
111	20230926	191500	49419660	9360	9360	9360	9360	0
112	20230926	191400	49419660	9360	9360	9360	9360	0
113	20230926	191300	49419660	9360	9360	9360	9360	0
114	20230926	191200	49419660	9360	9360	9360	9360	0
115	20230926	191100	49419660	9360	9360	9360	9360	0
116	20230926	191000	49419660	9360	9360	9360	9360	0
117	20230926	190900	49419660	9360	9360	9360	9360	0
118	20230926	190800	49419660	9360	9360	9360	9360	0
119	20230926	190700	49419660	9360	9360	9360	9360	0
120	20230926	190600	49419660	9360	9360	9360	9360	0
121	20230926	190500	49419660	9360	9360	9360	9360	0
122	20230926	190400	49419660	9360	9360	9360	9360	370
123	20230926	190300	49419660	9360	9360	9360	9360	0
124	20230926	190200	49419660	9360	9360	9360	9360	0
125	20230926	190100	49419660	9360	9360	9360	9360	0
126	20230926	190000	49419660	9360	9360	9360	9360	0
127	20230926	185900	49419660	9360	9360	9360	9360	0
128	20230926	185800	49419660	9360	9360	9360	9360	0
129	20230926	185700	49419660	9360	9360	9360	9360	0
130	20230926	185600	49419660	9360	9360	9360	9360	0
131	20230926	185500	49419660	9360	9360	9360	9360	0
132	20230926	185400	49419660	9360	9360	9360	9360	0
133	20230926	185300	49419660	9360	9360	9360	9360	0
134	20230926	185200	49419660	9360	9360	9360	9360	0
135	20230926	185100	49419660	9360	9360	9360	9360	0
136	20230926	185000	49419660	9360	9360	9360	9360	0
137	20230926	184900	49419660	9360	9360	9360	9360	0
138	20230926	184800	49419660	9360	9360	9360	9360	0
139	20230926	184700	49419660	9360	9360	9360	9360	0
140	20230926	184600	49419660	9360	9360	9360	9360	0
141	20230926	184500	49419660	9360	9360	9360	9360	0
142	20230926	184400	49419660	9360	9360	9360	9360	0
143	20230926	184300	49419660	9360	9360	9360	9360	0
144	20230926	184200	49419660	9360	9360	9360	9360	0
145	20230926	184100	49419660	9360	9360	9360	9360	0
146	20230926	184000	49419660	9360	9360	9360	9360	0
147	20230926	183900	49419660	9360	9360	9360	9360	0
148	20230926	183800	49419660	9360	9360	9360	9360	0
149	20230926	183700	49419660	9360	9360	9360	9360	0
150	20230926	183600	49419660	9360	9360	9360	9360	0
151	20230926	183500	49419660	9360	9360	9360	9360	0
152	20230926	183400	49419660	9360	9360	9360	9360	370
153	20230926	183300	49419660	9360	9360	9360	9360	0
154	20230926	183200	49419660	9360	9360	9360	9360	0
155	20230926	183100	49419660	9360	9360	9360	9360	0
156	20230926	183000	49419660	9360	9360	9360	9360	0
157	20230926	182900	49419660	9360	9360	9360	9360	0
158	20230926	182800	49419660	9360	9360	9360	9360	0
159	20230926	182700	49419660	9360	9360	9360	9360	0
160	20230926	182600	49419660	9360	9360	9360	9360	0
161	20230926	182500	49419660	9360	9360	9360	9360	0
162	20230926	182400	49419660	9360	9360	9360	9360	0
163	20230926	182300	49419660	9360	9360	9360	9360	0
164	20230926	182200	49419660	9360	9360	9360	9360	0
165	20230926	182100	49419660	9360	9360	9360	9360	0
166	20230926	182000	49419660	9360	9360	9360	9360	0
167	20230926	181900	49419660	9360	9360	9360	9360	0
168	20230926	181800	49419660	9360	9360	9360	9360	0
169	20230926	181700	49419660	9360	9360	9360	9360	0
170	20230926	181600	49419660	9360	9360	9360	9360	0
171	20230926	181500	49419660	9360	9360	9360	9360	0
172	20230926	181400	49419660	9360	9360	9360	9360	0
173	20230926	181300	49419660	9360	9360	9360	9360	0
174	20230926	181200	49419660	9360	9360	9360	9360	0
175	20230926	181100	49419660	9360	9360	9360	9360	0
176	20230926	181000	49419660	9360	9360	9360	9360	0
177	20230926	180900	49419660	9360	9360	9360	9360	0
178	20230926	180800	49419660	9360	9360	9360	9360	0
179	20230926	180700	49419660	9360	9360	9360	9360	0
180	20230926	180600	49419660	9360	9360	9360	9360	0
181	20230926	180500	49419660	9360	9360	9360	9360	0
182	20230926	180400	49419660	9360	9360	9360	9360	370
183	20230926	180300	49419660	9360	9360	9360	9360	0
184	20230926	180200	49419660	9360	9360	9360	9360	0
185	20230926	180100	49419660	9360	9360	9360	9360	0
186	20230926	180000	49419660	9360	9360	9360	9360	0
187	20230926	175900	49419660	9360	9360	9360	9360	0
188	20230926	175800	49419660	9360	9360	9360	9360	0
189	20230926	175700	49419660	9360	9360	9360	9360	0
190	20230926	175600	49419660	9360	9360	9360	9360	0
191	20230926	175500	49419660	9360	9360	9360	9360	0
192	20230926	175400	49419660	9360	9360	9360	9360	0
193	20230926	175300	49419660	9360	9360	9360	9360	0
194	20230926	175200	49419660	9360	9360	9360	9360	0
195	20230926	175100	49419660	9360	9360	9360	9360	0
196	20230926	175000	49419660	9360	9360	9360	9360	0
197	20230926	174900	49419660	9360	9360	9360	9360	0
198	20230926	174800	49419660	9360	9360	9360	9360	0
199	20230926	174700	49419660	9360	9360	9360	9360	0
200	20230926	174600	49419660	9360	9360	9360	9360	0
201	20230926	174500	49419660	9360	9360	9360	9360	0
202	20230926	174400	49419660	9360	9360	9360	9360	0
203	20230926	174300	49419660	9360	9360	9360	9360	0
204	20230926	174200	49419660	9360	9360	9360	9360	0
205	20230926	174100	49419660	9360	9360	9360	9360	0
206	20230926	174000	49419660	9360	9360	9360	9360	0
207	20230926	173900	49419660	9360	9360	9360	9360	0
208	20230926	173800	49419660	9360	9360	9360	9360	0
209	20230926	173700	49419660	9360	9360	9360	9360	0
210	20230926	173600	49419660	9360	9360	9360	9360	0
211	20230926	173500	49419660	9360	9360	9360	9360	0
212	20230926	173400	49419660	9360	9360	9360	9360	370
213	20230926	173300	49419660	9360	9360	9360	9360	0
214	20230926	173200	49419660	9360	9360	9360	9360	0
215	20230926	173100	49419660	9360	9360	9360	9360	0
216	20230926	173000	49419660	9360	9360	9360	9360	0
217	20230926	172900	49419660	9360	9360	9360	9360	0
218	20230926	172800	49419660	9360	9360	9360	9360	0
219	20230926	172700	49419660	9360	9360	9360	9360	0
220	20230926	172600	49419660	9360	9360	9360	9360	0
221	20230926	172500	49419660	9360	9360	9360	9360	0
222	20230926	172400	49419660	9360	9360	9360	9360	0
223	20230926	172300	49419660	9360	9360	9360	9360	0
224	20230926	172200	49419660	9360	9360	9360	9360	0
225	20230926	172100	49419660	9360	9360	9360	9360	0
226	20230926	172000	49419660	9360	9360	9360	9360	0
227	20230926	171900	49419660	9360	9360	9360	9360	0
228	20230926	171800	49419660	9360	9360	9360	9360	0
229	20230926	171700	49419660	9360	9360	9360	9360	0
230	20230926	171600	49419660	9360	9360	9360	9360	0
231	20230926	171500	49419660	9360	9360	9360	9360	0
232	20230926	171400	49419660	9360	9360	9360	9360	0
233	20230926	171300	49419660	9360	9360	9360	9360	0
234	20230926	171200	49419660	9360	9360	9360	9360	0
235	20230926	171100	49419660	9360	9360	9360	9360	0
236	20230926	171000	49419660	9360	9360	9360	9360	0
237	20230926	170900	49419660	9360	9360	9360	9360	0
238	20230926	170800	49419660	9360	9360	9360	9360	0
239	20230926	170700	49419660	9360	9360	9360	9360	0
240	20230926	170600	49419660	9360	9360	9360	9360	0
241	20230926	170500	49419660	9360	9360	9360	9360	0
242	20230926	170400	49419660	9360	9360	9360	9360	370
243	20230926	170300	49419660	9360	9360	9360	9360	0
244	20230926	170200	49419660	9360	9360	9360	9360	0
245	20230926	170100	49419660	9360	9360	9360	9360	0
246	20230926	170000	49419660	9360	9360	9360	9360	0
247	20230926	165900	49419660	9360	9360	9360	9360	0
248	20230926	165800	49419660	9360	9360	9360	9360	0
249	20230926	165700	49419660	9360	9360	9360	9360	0
250	20230926	165600	49419660	9360	9360	9360	9360	0
251	20230926	165500	49419660	9360	9360	9360	9360	0
252	20230926	165400	49419660	9360	9360	9360	9360	0
253	20230926	165300	49419660	9360	9360	9360	9360	0
254	20230926	165200	49419660	9360	9360	9360	9360	0
255	20230926	165100	49419660	9360	9360	9360	9360	0
256	20230926	165000	49419660	9360	9360	9360	9360	0
257	20230926	164900	49419660	9360	9360	9360	9360	0
258	20230926	164800	49419660	9360	9360	9360	9360	0
259	20230926	164700	49419660	9360	9360	9360	9360	0
260	20230926	164600	49419660	9360	9360	9360	9360	0
261	20230926	164500	49419660	9360	9360	9360	9360	0
262	20230926	164400	49419660	9360	9360	9360	9360	0
263	20230926	164300	49419660	9360	9360	9360	9360	0
264	20230926	164200	49419660	9360	9360	9360	9360	0
265	20230926	164100	49419660	9360	9360	9360	9360	0
266	20230926	164000	49419660	9360	9360	9360	9360	0
267	20230926	163900	49419660	9360	9360	9360	9360	0
268	20230926	163800	49419660	9360	9360	9360	9360	0
269	20230926	163700	49419660	9360	9360	9360	9360	0
270	20230926	163600	49419660	9360	9360	9360	9360	0
271	20230926	163500	49419660	9360	9360	9360	9360	0
272	20230926	163400	49419660	9360	9360	9360	9360	370
273	20230926	163300	49419660	9360	9360	9360	9360	0
274	20230926	163200	49419660	9360	9360	9360	9360	0
275	20230926	163100	49419660	9360	9360	9360	9360	0
276	20230926	163000	49419660	9360	9360	9360	9360	0
277	20230926	162900	49419660	9360	9360	9360	9360	0
278	20230926	162800	49419660	9360	9360	9360	9360	0
279	20230926	162700	49419660	9360	9360	9360	9360	0
280	20230926	162600	49419660	9360	9360	9360	9360	0
281	20230926	162500	49419660	9360	9360	9360	9360	0
282	20230926	162400	49419660	9360	9360	9360	9360	0
283	20230926	162300	49419660	9360	9360	9360	9360	0
284	20230926	162200	49419660	9360	9360	9360	9360	0
285	20230926	162100	49419660	9360	9360	9360	9360	0
286	20230926	162000	49419660	9360	9360	9360	9360	0
287	20230926	161900	49419660	9360	9360	9360	9360	0
288	20230926	161800	49419660	9360	9360	9360	9360	0
289	20230926	161700	49419660	9360	9360	9360	9360	0
290	20230926	161600	49419660	9360	9360	9360	9360	0
291	20230926	161500	49419660	9360	9360	9360	9360	0
292	20230926	161400	49419660	9360	9360	9360	9360	0
293	20230926	161300	49419660	9360	9360	9360	9360	0
294	20230926	161200	49419660	9360	9360	9360	9360	0
295	20230926	161100	49419660	9360	9360	9360	9360	0
296	20230926	161000	49419660	9360	9360	9360	9360	0
297	20230926	160900	49419660	9360	9360	9360	9360	0
298	20230926	160800	49419660	9360	9360	9360	9360	0
299	20230926	160700	49419660	9360	9360	9360	9360	0
300	20230926	160600	49419660	9360	9360	9360	9360	0
301	20230926	160500	49419660	9360	9360	9360	9360	0
302	20230926	160400	49419660	9360	9360	9360	9360	370
303	20230926	160300	49419660	9360	9360	9360	9360	0
304	20230926	160200	49419660	9360	9360	9360	9360	0
305	20230926	160100	49419660	9360	9360	9360	9360	0
306	20230926	160000	49419660	9360	9360	9360	9360	0
307	20230926	155900	49419660	9360	9360	9360	9360	0
308	20230926	155800	49419660	9360	9360	9360	9360	0
309	20230926	155700	49419660	9360	9360	9360	9360	0
310	20230926	155600	49419660	9360	9360	9360	9360	0
311	20230926	155500	49419660	9360	9360	9360	9360	0
312	20230926	155400	49419660	9360	9360	9360	9360	0
313	20230926	155300	49419660	9360	9360	9360	9360	0
314	20230926	155200	49419660	9360	9360	9360	9360	0
315	20230926	155100	49419660	9360	9360	9360	9360	0
316	20230926	155000	49419660	9360	9360	9360	9360	0
317	20230926	154900	49419660	9360	9360	9360	9360	0
318	20230926	154800	49419660	9360	9360	9360	9360	0
319	20230926	154700	49419660	9360	9360	9360	9360	0
320	20230926	154600	49419660	9360	9360	9360	9360	0
321	20230926	154500	49419660	9360	9360	9360	9360	0
322	20230926	154400	49419660	9360	9360	9360	9360	0
323	20230926	154300	49419660	9360	9360	9360	9360	0
324	20230926	154200	49419660	9360	9360	9360	9360	0
325	20230926	154100	49419660	9360	9360	9360	9360	0
326	20230926	154000	49419660	9360	9360	9360	9360	0
327	20230926	153900	49419660	9360	9360	9360	9360	0
328	20230926	153800	49419660	9360	9360	9360	9360	0
329	20230926	153700	49419660	9360	9360	9360	9360	0
330	20230926	153600	49419660	9360	9360	9360	9360	0
331	20230926	153500	49419660	9360	9360	9360	9360	0
332	20230926	153400	49419660	9360	9360	9360	9360	370
333	20230926	153300	49419660	9360	9360	9360	9360	0
334	20230926	153200	49419660	9360	9360	9360	9360	0
335	20230926	153100	49419660	9360	9360	9360	9360	0
336	20230926	153000	49419660	9360	9360	9360	9360	370
337	20230926	152900	45956460	9360	9360	9360	9360	0
338	20230926	152800	45956460	9360	9360	9360	9360	0
339	20230926	152700	45956460	9360	9360	9360	9360	0
340	20230926	152600	45956460	9360	9360	9360	9360	0
341	20230926	152500	45956460	9360	9360	9360	9360	0
342	20230926	152400	45956460	9360	9360	9360	9360	0
343	20230926	152300	45956460	9360	9360	9360	9360	0
344	20230926	152200	45956460	9360	9360	9360	9360	0
345	20230926	152100	45956460	9360	9360	9360	9360	0
346	20230926	152000	45956460	9360	9360	9360	9360	0
347	20230926	151900	45956460	9360	9360	9360	9360	0
348	20230926	151800	45956460	9360	9360	9360	9360	0
349	20230926	151700	45956460	9360	9360	9360	9360	0
350	20230926	151600	45956460	9360	9360	9360	9360	0
351	20230926	151500	45956460	9360	9360	9360	9360	0
352	20230926	151400	45956460	9360	9360	9360	9360	0
353	20230926	151300	45956460	9360	9360	9360	9360	0
354	20230926	151200	45956460	9360	9360	9360	9360	0
355	20230926	151100	45956460	9360	9360	9360	9360	0
356	20230926	151000	45956460	9360	9360	9360	9360	0
357	20230926	150900	45956460	9360	9360	9360	9360	0
358	20230926	150800	45956460	9360	9360	9360	9360	0
359	20230926	150700	45956460	9360	9360	9360	9360	0
360	20230926	150600	45956460	9360	9360	9360	9360	0
361	20230926	150500	45956460	9360	9360	9360	9360	0
362	20230926	150400	45956460	9360	9360	9360	9360	200
363	20230926	150300	44084460	9360	9360	9360	9360	0
364	20230926	150200	44084460	9360	9360	9360	9360	0
365	20230926	150100	44084460	9360	9360	9360	9360	0
366	20230926	150000	44084460	9360	9360	9360	9360	0
367	20230926	145900	44084460	9360	9360	9360	9360	0
368	20230926	145800	44084460	9360	9360	9360	9360	0
369	20230926	145700	44084460	9360	9360	9360	9360	0
370	20230926	145600	44084460	9360	9360	9360	9360	0
371	20230926	145500	44084460	9360	9360	9360	9360	0
372	20230926	145400	44084460	9360	9360	9360	9360	0
373	20230926	145300	44084460	9360	9360	9360	9360	0
374	20230926	145200	44084460	9360	9360	9360	9360	0
375	20230926	145100	44084460	9360	9360	9360	9360	0
376	20230926	145000	44084460	9360	9370	9370	9360	2000
377	20230926	144900	25355060	9370	9370	9370	9370	0
378	20230926	144800	25355060	9370	9370	9370	9370	0
379	20230926	144700	25355060	9370	9370	9370	9370	0
380	20230926	144600	25355060	9370	9370	9370	9370	0
381	20230926	144500	25355060	9370	9370	9370	9370	0
382	20230926	144400	25355060	9370	9370	9370	9370	0
383	20230926	144300	25355060	9370	9370	9370	9370	0
384	20230926	144200	25355060	9370	9370	9370	9370	0
385	20230926	144100	25355060	9370	9370	9370	9370	0
386	20230926	144000	25355060	9370	9370	9370	9370	0
387	20230926	143900	25355060	9370	9370	9370	9370	0
388	20230926	143800	25355060	9370	9370	9370	9370	0
389	20230926	143700	25355060	9370	9370	9370	9370	0
390	20230926	143600	25355060	9370	9370	9370	9370	0
391	20230926	143500	25355060	9370	9370	9370	9370	0
392	20230926	143400	25355060	9370	9370	9370	9370	0
393	20230926	143300	25355060	9370	9370	9370	9370	0
394	20230926	143200	25355060	9370	9370	9370	9370	152
395	20230926	143100	23930820	9370	9370	9370	9370	78
396	20230926	143000	23199960	9370	9370	9370	9370	0
397	20230926	142900	23199960	9370	9370	9370	9370	0
398	20230926	142800	23199960	9370	9370	9370	9370	0
399	20230926	142700	23199960	9370	9370	9370	9370	0
400	20230926	142600	23199960	9370	9370	9370	9370	0
401	20230926	142500	23199960	9370	9370	9370	9370	0
402	20230926	142400	23199960	9370	9370	9370	9370	0
403	20230926	142300	23199960	9370	9370	9370	9370	578
404	20230926	142200	17784100	9380	9380	9380	9380	31
405	20230926	142100	17493320	9370	9370	9370	9370	0
406	20230926	142000	17493320	9370	9370	9370	9370	0
407	20230926	141900	17493320	9370	9370	9370	9370	0
408	20230926	141800	17493320	9370	9370	9370	9370	0
409	20230926	141700	17493320	9370	9370	9370	9370	0
410	20230926	141600	17493320	9370	9370	9370	9370	0
411	20230926	141500	17493320	9370	9370	9370	9370	0
412	20230926	141400	17493320	9370	9370	9370	9370	0
413	20230926	141300	17493320	9370	9370	9370	9370	0
414	20230926	141200	17493320	9370	9370	9370	9370	0
415	20230926	141100	17493320	9370	9370	9370	9370	0
416	20230926	141000	17493320	9370	9370	9370	9370	0
417	20230926	140900	17493320	9370	9370	9370	9370	0
418	20230926	140800	17493320	9370	9370	9370	9370	0
419	20230926	140700	17493320	9370	9370	9370	9370	0
420	20230926	140600	17493320	9370	9370	9370	9370	0
421	20230926	140500	17493320	9370	9370	9370	9370	0
422	20230926	140400	17493320	9370	9370	9370	9370	0
423	20230926	140300	17493320	9370	9370	9370	9370	0
424	20230926	140200	17493320	9370	9370	9370	9370	0
425	20230926	140100	17493320	9370	9370	9370	9370	0
426	20230926	140000	17493320	9370	9370	9370	9370	0
427	20230926	135900	17493320	9370	9370	9370	9370	0
428	20230926	135800	17493320	9370	9370	9370	9370	0
429	20230926	135700	17493320	9370	9370	9370	9370	0
430	20230926	135600	17493320	9370	9370	9370	9370	0
431	20230926	135500	17493320	9370	9370	9370	9370	0
432	20230926	135400	17493320	9370	9370	9370	9370	0
433	20230926	135300	17493320	9370	9370	9370	9370	0
434	20230926	135200	17493320	9370	9370	9370	9370	0
435	20230926	135100	17493320	9370	9370	9370	9370	0
436	20230926	135000	17493320	9370	9370	9370	9370	0
437	20230926	134900	17493320	9370	9370	9370	9370	0
438	20230926	134800	17493320	9370	9370	9370	9370	0
439	20230926	134700	17493320	9370	9370	9370	9370	0
440	20230926	134600	17493320	9370	9370	9370	9370	0
441	20230926	134500	17493320	9370	9370	9370	9370	0
442	20230926	134400	17493320	9370	9370	9370	9370	14
443	20230926	134300	17362140	9370	9370	9370	9370	939
444	20230926	134200	8563710	9360	9360	9360	9360	0
445	20230926	134100	8563710	9360	9360	9360	9360	0
446	20230926	134000	8563710	9360	9360	9360	9360	0
447	20230926	133900	8563710	9360	9360	9360	9360	0
448	20230926	133800	8563710	9360	9360	9360	9360	0
449	20230926	133700	8563710	9360	9360	9360	9360	0
450	20230926	133600	8563710	9360	9360	9360	9360	0
451	20230926	133500	8563710	9360	9360	9360	9360	0
452	20230926	133400	8563710	9360	9360	9360	9360	0
453	20230926	133300	8563710	9360	9360	9360	9360	0
454	20230926	133200	8563710	9360	9360	9360	9360	0
455	20230926	133100	8563710	9360	9360	9360	9360	0
456	20230926	133000	8563710	9360	9360	9360	9360	0
457	20230926	132900	8563710	9360	9360	9360	9360	0
458	20230926	132800	8563710	9360	9360	9360	9360	0
459	20230926	132700	8563710	9360	9360	9360	9360	0
460	20230926	132600	8563710	9360	9360	9360	9360	0
461	20230926	132500	8563710	9360	9360	9360	9360	3
462	20230926	132400	8535630	9360	9360	9360	9360	103
463	20230926	132300	7571550	9360	9360	9360	9360	0
464	20230926	132200	7571550	9360	9360	9360	9360	0
465	20230926	132100	7571550	9360	9360	9360	9360	0
466	20230926	132000	7571550	9360	9360	9360	9360	0
467	20230926	131900	7571550	9360	9360	9360	9360	0
468	20230926	131800	7571550	9360	9360	9360	9360	0
469	20230926	131700	7571550	9360	9360	9360	9360	0
470	20230926	131600	7571550	9360	9360	9360	9360	0
471	20230926	131500	7571550	9360	9360	9360	9360	0
472	20230926	131400	7571550	9360	9360	9360	9360	0
473	20230926	131300	7571550	9360	9360	9360	9360	0
474	20230926	131200	7571550	9360	9360	9360	9360	0
475	20230926	131100	7571550	9360	9360	9360	9360	0
476	20230926	131000	7571550	9360	9360	9360	9360	0
477	20230926	130900	7571550	9360	9360	9360	9360	4
478	20230926	130800	7534110	9360	9360	9360	9360	4
479	20230926	130700	7496670	9370	9370	9370	9370	113
480	20230926	130600	6437860	9370	9370	9370	9370	0
481	20230926	130500	6437860	9370	9370	9370	9370	87
482	20230926	130400	5622670	9370	9370	9370	9370	0
483	20230926	130300	5622670	9370	9370	9370	9370	0
484	20230926	130200	5622670	9370	9370	9370	9370	0
485	20230926	130100	5622670	9370	9370	9370	9370	1
486	20230926	130000	5613300	9360	9360	9360	9360	0
487	20230926	125900	5613300	9360	9360	9360	9360	0
488	20230926	125800	5613300	9360	9360	9360	9360	0
489	20230926	125700	5613300	9360	9360	9360	9360	0
490	20230926	125600	5613300	9360	9360	9360	9360	2
491	20230926	125500	5594580	9360	9360	9360	9360	5
492	20230926	125400	5547780	9360	9360	9360	9360	55
493	20230926	125300	5032980	9360	9360	9360	9360	103
494	20230926	125200	4068900	9370	9370	9370	9370	0
495	20230926	125100	4068900	9370	9370	9370	9370	0
496	20230926	125000	4068900	9370	9370	9370	9370	10
497	20230926	124900	3975200	9360	9360	9360	9360	0
498	20230926	124800	3975200	9360	9360	9360	9360	0
499	20230926	124700	3975200	9360	9360	9360	9360	0
500	20230926	124600	3975200	9360	9360	9360	9360	0
501	20230926	124500	3975200	9360	9360	9360	9360	0
502	20230926	124400	3975200	9360	9360	9360	9360	0
503	20230926	124300	3975200	9360	9360	9360	9360	0
504	20230926	124200	3975200	9360	9360	9360	9360	0
505	20230926	124100	3975200	9360	9360	9360	9360	0
506	20230926	124000	3975200	9360	9360	9360	9360	2
507	20230926	123900	3956480	9360	9360	9360	9360	1
508	20230926	123800	3947120	9370	9370	9370	9360	53
509	20230926	123700	3450520	9360	9360	9360	9360	0
510	20230926	123600	3450520	9360	9360	9360	9360	0
511	20230926	123500	3450520	9360	9360	9360	9360	0
512	20230926	123400	3450520	9360	9360	9360	9360	0
513	20230926	123300	3450520	9360	9360	9360	9360	0
514	20230926	123200	3450520	9360	9360	9360	9360	0
515	20230926	123100	3450520	9360	9360	9360	9360	0
516	20230926	123000	3450520	9360	9360	9360	9360	0
517	20230926	122900	3450520	9360	9360	9360	9360	0
518	20230926	122800	3450520	9360	9360	9360	9360	0
519	20230926	122700	3450520	9360	9360	9360	9360	0
520	20230926	122600	3450520	9360	9360	9360	9360	0
521	20230926	122500	3450520	9360	9360	9360	9360	0
522	20230926	122400	3450520	9360	9360	9360	9360	0
523	20230926	122300	3450520	9360	9360	9360	9360	0
524	20230926	122200	3450520	9360	9360	9360	9360	0
525	20230926	122100	3450520	9360	9360	9360	9360	0
526	20230926	122000	3450520	9360	9360	9360	9360	0
527	20230926	121900	3450520	9360	9360	9360	9360	0
528	20230926	121800	3450520	9360	9360	9360	9360	0
529	20230926	121700	3450520	9360	9360	9360	9360	0
530	20230926	121600	3450520	9360	9360	9360	9360	0
531	20230926	121500	3450520	9360	9360	9360	9360	0
532	20230926	121400	3450520	9360	9360	9360	9360	0
533	20230926	121300	3450520	9360	9360	9360	9360	0
534	20230926	121200	3450520	9360	9360	9360	9360	0
535	20230926	121100	3450520	9360	9360	9360	9360	0
536	20230926	121000	3450520	9360	9360	9360	9360	0
537	20230926	120900	3450520	9360	9360	9360	9360	0
538	20230926	120800	3450520	9360	9360	9360	9360	0
539	20230926	120700	3450520	9360	9360	9360	9360	0
540	20230926	120600	3450520	9360	9360	9360	9360	0
541	20230926	120500	3450520	9360	9360	9360	9360	0
542	20230926	120400	3450520	9360	9360	9360	9360	0
543	20230926	120300	3450520	9360	9360	9360	9360	0
544	20230926	120200	3450520	9360	9360	9360	9360	0
545	20230926	120100	3450520	9360	9360	9360	9360	0
546	20230926	120000	3450520	9360	9360	9360	9360	0
547	20230926	115900	3450520	9360	9360	9360	9360	3
548	20230926	115800	3422440	9360	9360	9360	9360	3
549	20230926	115700	3394360	9370	9370	9370	9370	100
550	20230926	115600	2457360	9370	9370	9370	9370	0
551	20230926	115500	2457360	9370	9370	9370	9370	0
552	20230926	115400	2457360	9370	9370	9370	9370	0
553	20230926	115300	2457360	9370	9370	9370	9370	0
554	20230926	115200	2457360	9370	9370	9370	9370	0
555	20230926	115100	2457360	9370	9370	9370	9370	0
556	20230926	115000	2457360	9370	9370	9370	9370	0
557	20230926	114900	2457360	9370	9370	9370	9370	0
558	20230926	114800	2457360	9370	9370	9370	9370	15
559	20230926	114700	2316810	9370	9370	9370	9370	0
560	20230926	114600	2316810	9370	9370	9370	9370	0
561	20230926	114500	2316810	9370	9370	9370	9370	0
562	20230926	114400	2316810	9370	9370	9370	9370	0
563	20230926	114300	2316810	9370	9370	9370	9370	0
564	20230926	114200	2316810	9370	9370	9370	9370	0
565	20230926	114100	2316810	9370	9370	9370	9370	0
566	20230926	114000	2316810	9370	9370	9370	9370	0
567	20230926	113900	2316810	9370	9370	9370	9370	0
568	20230926	113800	2316810	9370	9370	9370	9370	0
569	20230926	113700	2316810	9370	9370	9370	9370	0
570	20230926	113600	2316810	9370	9370	9370	9370	0
571	20230926	113500	2316810	9370	9370	9370	9370	0
572	20230926	113400	2316810	9370	9370	9370	9370	0
573	20230926	113300	2316810	9370	9370	9370	9370	0
574	20230926	113200	2316810	9370	9370	9370	9370	0
575	20230926	113100	2316810	9370	9370	9370	9370	0
576	20230926	113000	2316810	9370	9370	9370	9370	0
577	20230926	112900	2316810	9370	9370	9370	9370	0
578	20230926	112800	2316810	9370	9370	9370	9370	0
579	20230926	112700	2316810	9370	9370	9370	9370	0
580	20230926	112600	2316810	9370	9370	9370	9370	0
581	20230926	112500	2316810	9370	9370	9370	9370	0
582	20230926	112400	2316810	9370	9370	9370	9370	0
583	20230926	112300	2316810	9370	9370	9370	9370	0
584	20230926	112200	2316810	9370	9370	9370	9370	5
585	20230926	112100	2269960	9380	9380	9380	9380	0
586	20230926	112000	2269960	9380	9380	9380	9380	0
587	20230926	111900	2269960	9380	9380	9380	9380	0
588	20230926	111800	2269960	9380	9380	9380	9380	0
589	20230926	111700	2269960	9380	9380	9380	9380	0
590	20230926	111600	2269960	9380	9380	9380	9380	0
591	20230926	111500	2269960	9380	9380	9380	9380	0
592	20230926	111400	2269960	9380	9380	9380	9380	0
593	20230926	111300	2269960	9380	9380	9380	9380	0
594	20230926	111200	2269960	9380	9380	9380	9380	0
595	20230926	111100	2269960	9380	9380	9380	9380	0
596	20230926	111000	2269960	9380	9380	9380	9380	0
597	20230926	110900	2269960	9380	9380	9380	9380	0
598	20230926	110800	2269960	9380	9380	9380	9380	0
599	20230926	110700	2269960	9380	9380	9380	9380	0
600	20230926	110600	2269960	9380	9380	9380	9380	0
601	20230926	110500	2269960	9380	9380	9380	9380	0
602	20230926	110400	2269960	9380	9380	9380	9380	0
603	20230926	110300	2269960	9380	9380	9380	9380	0
604	20230926	110200	2269960	9380	9380	9380	9380	0
605	20230926	110100	2269960	9380	9380	9380	9380	0
606	20230926	110000	2269960	9380	9380	9380	9380	0
607	20230926	105900	2269960	9380	9380	9380	9380	0
608	20230926	105800	2269960	9380	9380	9380	9380	0
609	20230926	105700	2269960	9380	9380	9380	9380	0
610	20230926	105600	2269960	9380	9380	9380	9380	0
611	20230926	105500	2269960	9380	9380	9380	9380	0
612	20230926	105400	2269960	9380	9380	9380	9380	0
613	20230926	105300	2269960	9380	9380	9380	9380	0
614	20230926	105200	2269960	9380	9380	9380	9380	0
615	20230926	105100	2269960	9380	9380	9380	9380	0
616	20230926	105000	2269960	9380	9380	9380	9380	0
617	20230926	104900	2269960	9380	9380	9380	9380	0
618	20230926	104800	2269960	9380	9380	9380	9380	0
619	20230926	104700	2269960	9380	9380	9380	9380	0
620	20230926	104600	2269960	9380	9380	9380	9380	0
621	20230926	104500	2269960	9380	9380	9380	9380	0
622	20230926	104400	2269960	9380	9380	9380	9380	0
623	20230926	104300	2269960	9380	9380	9380	9380	0
624	20230926	104200	2269960	9380	9380	9380	9380	0
625	20230926	104100	2269960	9380	9380	9380	9380	0
626	20230926	104000	2269960	9380	9380	9380	9380	0
627	20230926	103900	2269960	9380	9380	9380	9380	0
628	20230926	103800	2269960	9380	9380	9380	9380	0
629	20230926	103700	2269960	9380	9380	9380	9380	0
630	20230926	103600	2269960	9380	9380	9380	9380	0
631	20230926	103500	2269960	9380	9380	9380	9380	0
632	20230926	103400	2269960	9380	9380	9380	9380	0
633	20230926	103300	2269960	9380	9380	9380	9380	0
634	20230926	103200	2269960	9380	9380	9380	9380	0
635	20230926	103100	2269960	9380	9380	9380	9380	0
636	20230926	103000	2269960	9380	9380	9380	9380	0
637	20230926	102900	2269960	9380	9380	9380	9380	0
638	20230926	102800	2269960	9380	9380	9380	9380	0
639	20230926	102700	2269960	9380	9380	9380	9380	0
640	20230926	102600	2269960	9380	9380	9380	9380	0
641	20230926	102500	2269960	9380	9380	9380	9380	0
642	20230926	102400	2269960	9380	9380	9380	9380	0
643	20230926	102300	2269960	9380	9380	9380	9380	0
644	20230926	102200	2269960	9380	9380	9380	9380	0
645	20230926	102100	2269960	9380	9380	9380	9380	0
646	20230926	102000	2269960	9380	9380	9380	9380	0
647	20230926	101900	2269960	9380	9380	9380	9380	0
648	20230926	101800	2269960	9380	9380	9380	9380	0
649	20230926	101700	2269960	9380	9380	9380	9380	0
650	20230926	101600	2269960	9380	9380	9380	9380	0
651	20230926	101500	2269960	9380	9380	9380	9380	0
652	20230926	101400	2269960	9380	9380	9380	9380	0
653	20230926	101300	2269960	9380	9380	9380	9380	1
654	20230926	101200	2260580	9380	9380	9380	9380	0
655	20230926	101100	2260580	9380	9380	9380	9380	0
656	20230926	101000	2260580	9380	9380	9380	9380	0
657	20230926	100900	2260580	9380	9380	9380	9380	0
658	20230926	100800	2260580	9380	9380	9380	9380	0
659	20230926	100700	2260580	9380	9380	9380	9380	0
660	20230926	100600	2260580	9380	9380	9380	9380	0
661	20230926	100500	2260580	9380	9380	9380	9380	0
662	20230926	100400	2260580	9380	9380	9380	9380	0
663	20230926	100300	2260580	9380	9380	9380	9380	170
664	20230926	100200	665980	9380	9380	9380	9380	0
665	20230926	100100	665980	9380	9380	9380	9380	0
666	20230926	100000	665980	9380	9380	9380	9380	0
667	20230926	095900	665980	9380	9380	9380	9380	0
668	20230926	095800	665980	9380	9380	9380	9380	0
669	20230926	095700	665980	9380	9380	9380	9380	0
670	20230926	095600	665980	9380	9380	9380	9380	0
671	20230926	095500	665980	9380	9380	9380	9380	0
672	20230926	095400	665980	9380	9380	9380	9380	0
673	20230926	095300	665980	9380	9380	9380	9380	0
674	20230926	095200	665980	9380	9380	9380	9380	0
675	20230926	095100	665980	9380	9380	9380	9380	0
676	20230926	095000	665980	9380	9380	9380	9380	0
677	20230926	094900	665980	9380	9380	9380	9380	0
678	20230926	094800	665980	9380	9380	9380	9380	0
679	20230926	094700	665980	9380	9380	9380	9380	0
680	20230926	094600	665980	9380	9380	9380	9380	0
681	20230926	094500	665980	9380	9380	9380	9380	0
682	20230926	094400	665980	9380	9380	9380	9380	60
683	20230926	094300	103180	9380	9380	9380	9380	0
684	20230926	094200	103180	9380	9380	9380	9380	0
685	20230926	094100	103180	9380	9380	9380	9380	0
686	20230926	094000	103180	9380	9380	9380	9380	0
687	20230926	093900	103180	9380	9380	9380	9380	0
688	20230926	093800	103180	9380	9380	9380	9380	0
689	20230926	093700	103180	9380	9380	9380	9380	1
690	20230926	093600	93800	9380	9380	9380	9380	0
691	20230926	093500	93800	9380	9380	9380	9380	0
692	20230926	093400	93800	9380	9380	9380	9380	0
693	20230926	093300	93800	9380	9380	9380	9380	0
694	20230926	093200	93800	9380	9380	9380	9380	0
695	20230926	093100	93800	9380	9380	9380	9380	0
696	20230926	093000	93800	9380	9380	9380	9380	0
697	20230926	092900	93800	9380	9380	9380	9380	0
698	20230926	092800	93800	9380	9380	9380	9380	0
699	20230926	092700	93800	9380	9380	9380	9380	0
700	20230926	092600	93800	9380	9380	9380	9380	0
701	20230926	092500	93800	9380	9380	9380	9380	0
702	20230926	092400	93800	9380	9380	9380	9380	0
703	20230926	092300	93800	9380	9380	9380	9380	0
704	20230926	092200	93800	9380	9380	9380	9380	0
705	20230926	092100	93800	9380	9380	9380	9380	0
706	20230926	092000	93800	9380	9380	9380	9380	0
707	20230926	091900	93800	9380	9380	9380	9380	0
708	20230926	091800	93800	9380	9380	9380	9380	0
709	20230926	091700	93800	9380	9380	9380	9380	0
710	20230926	091600	93800	9380	9380	9380	9380	0
711	20230926	091500	93800	9380	9380	9380	9380	0
712	20230926	091400	93800	9380	9380	9380	9380	0
713	20230926	091300	93800	9380	9380	9380	9380	0
714	20230926	091200	93800	9380	9380	9380	9380	0
715	20230926	091100	93800	9380	9380	9380	9380	0
716	20230926	091000	93800	9380	9380	9380	9380	0
717	20230926	090900	93800	9380	9380	9380	9380	0
718	20230926	090800	93800	9380	9380	9380	9380	0
719	20230926	090700	93800	9380	9380	9380	9380	0
720	20230926	090600	93800	9380	9380	9380	9380	0
721	20230926	090500	93800	9380	9380	9380	9380	0
722	20230926	090400	93800	9380	9380	9380	9380	0
723	20230926	090300	93800	9380	9380	9380	9380	0
724	20230926	090200	93800	9380	9380	9380	9380	0
725	20230926	090100	93800	9380	9380	9380	9380	0
726	20230926	090000	93800	9380	9380	9380	9380	10