KissMeData/023600/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	190100	98607620	8880	8880	8880	8880	807
3	20230926	190000	98607620	8880	8880	8880	8880	0
4	20230926	185900	98607620	8880	8880	8880	8880	0
5	20230926	185800	98607620	8880	8880	8880	8880	0
6	20230926	185700	98607620	8880	8880	8880	8880	0
7	20230926	185600	98607620	8880	8880	8880	8880	0
8	20230926	185500	98607620	8880	8880	8880	8880	0
9	20230926	185400	98607620	8880	8880	8880	8880	0
10	20230926	185300	98607620	8880	8880	8880	8880	0
11	20230926	185200	98607620	8880	8880	8880	8880	0
12	20230926	185100	98607620	8880	8880	8880	8880	0
13	20230926	185000	98607620	8880	8880	8880	8880	0
14	20230926	184900	98607620	8880	8880	8880	8880	0
15	20230926	184800	98607620	8880	8880	8880	8880	0
16	20230926	184700	98607620	8880	8880	8880	8880	0
17	20230926	184600	98607620	8880	8880	8880	8880	0
18	20230926	184500	98607620	8880	8880	8880	8880	0
19	20230926	184400	98607620	8880	8880	8880	8880	0
20	20230926	184300	98607620	8880	8880	8880	8880	0
21	20230926	184200	98607620	8880	8880	8880	8880	0
22	20230926	184100	98607620	8880	8880	8880	8880	0
23	20230926	184000	98607620	8880	8880	8880	8880	0
24	20230926	183900	98607620	8880	8880	8880	8880	0
25	20230926	183800	98607620	8880	8880	8880	8880	0
26	20230926	183700	98607620	8880	8880	8880	8880	0
27	20230926	183600	98607620	8880	8880	8880	8880	0
28	20230926	183500	98607620	8880	8880	8880	8880	0
29	20230926	183400	98607620	8880	8880	8880	8880	0
30	20230926	183300	98607620	8880	8880	8880	8880	0
31	20230926	183200	98607620	8880	8880	8880	8880	0
32	20230926	183100	98607620	8880	8880	8880	8880	807
33	20230926	183000	98607620	8880	8880	8880	8880	0
34	20230926	182900	98607620	8880	8880	8880	8880	0
35	20230926	182800	98607620	8880	8880	8880	8880	0
36	20230926	182700	98607620	8880	8880	8880	8880	0
37	20230926	182600	98607620	8880	8880	8880	8880	0
38	20230926	182500	98607620	8880	8880	8880	8880	0
39	20230926	182400	98607620	8880	8880	8880	8880	0
40	20230926	182300	98607620	8880	8880	8880	8880	0
41	20230926	182200	98607620	8880	8880	8880	8880	0
42	20230926	182100	98607620	8880	8880	8880	8880	0
43	20230926	182000	98607620	8880	8880	8880	8880	0
44	20230926	181900	98607620	8880	8880	8880	8880	0
45	20230926	181800	98607620	8880	8880	8880	8880	0
46	20230926	181700	98607620	8880	8880	8880	8880	0
47	20230926	181600	98607620	8880	8880	8880	8880	0
48	20230926	181500	98607620	8880	8880	8880	8880	0
49	20230926	181400	98607620	8880	8880	8880	8880	0
50	20230926	181300	98607620	8880	8880	8880	8880	0
51	20230926	181200	98607620	8880	8880	8880	8880	0
52	20230926	181100	98607620	8880	8880	8880	8880	0
53	20230926	181000	98607620	8880	8880	8880	8880	0
54	20230926	180900	98607620	8880	8880	8880	8880	0
55	20230926	180800	98607620	8880	8880	8880	8880	0
56	20230926	180700	98607620	8880	8880	8880	8880	0
57	20230926	180600	98607620	8880	8880	8880	8880	0
58	20230926	180500	98607620	8880	8880	8880	8880	0
59	20230926	180400	98607620	8880	8880	8880	8880	0
60	20230926	180300	98607620	8880	8880	8880	8880	0
61	20230926	180200	98607620	8880	8880	8880	8880	0
62	20230926	180100	98607620	8880	8880	8880	8880	807
63	20230926	180000	98607620	8880	8880	8880	8880	0
64	20230926	175900	98607620	8880	8880	8880	8880	0
65	20230926	175800	98607620	8880	8880	8880	8880	0
66	20230926	175700	98607620	8880	8880	8880	8880	0
67	20230926	175600	98607620	8880	8880	8880	8880	0
68	20230926	175500	98607620	8880	8880	8880	8880	0
69	20230926	175400	98607620	8880	8880	8880	8880	0
70	20230926	175300	98607620	8880	8880	8880	8880	0
71	20230926	175200	98607620	8880	8880	8880	8880	0
72	20230926	175100	98607620	8880	8880	8880	8880	0
73	20230926	175000	98607620	8880	8880	8880	8880	0
74	20230926	174900	98607620	8880	8880	8880	8880	0
75	20230926	174800	98607620	8880	8880	8880	8880	0
76	20230926	174700	98607620	8880	8880	8880	8880	0
77	20230926	174600	98607620	8880	8880	8880	8880	0
78	20230926	174500	98607620	8880	8880	8880	8880	0
79	20230926	174400	98607620	8880	8880	8880	8880	0
80	20230926	174300	98607620	8880	8880	8880	8880	0
81	20230926	174200	98607620	8880	8880	8880	8880	0
82	20230926	174100	98607620	8880	8880	8880	8880	0
83	20230926	174000	98607620	8880	8880	8880	8880	0
84	20230926	173900	98607620	8880	8880	8880	8880	0
85	20230926	173800	98607620	8880	8880	8880	8880	0
86	20230926	173700	98607620	8880	8880	8880	8880	0
87	20230926	173600	98607620	8880	8880	8880	8880	0
88	20230926	173500	98607620	8880	8880	8880	8880	0
89	20230926	173400	98607620	8880	8880	8880	8880	0
90	20230926	173300	98607620	8880	8880	8880	8880	0
91	20230926	173200	98607620	8880	8880	8880	8880	0
92	20230926	173100	98607620	8880	8880	8880	8880	807
93	20230926	173000	98607620	8880	8880	8880	8880	0
94	20230926	172900	98607620	8880	8880	8880	8880	0
95	20230926	172800	98607620	8880	8880	8880	8880	0
96	20230926	172700	98607620	8880	8880	8880	8880	0
97	20230926	172600	98607620	8880	8880	8880	8880	0
98	20230926	172500	98607620	8880	8880	8880	8880	0
99	20230926	172400	98607620	8880	8880	8880	8880	0
100	20230926	172300	98607620	8880	8880	8880	8880	0
101	20230926	172200	98607620	8880	8880	8880	8880	0
102	20230926	172100	98607620	8880	8880	8880	8880	0
103	20230926	172000	98607620	8880	8880	8880	8880	0
104	20230926	171900	98607620	8880	8880	8880	8880	0
105	20230926	171800	98607620	8880	8880	8880	8880	0
106	20230926	171700	98607620	8880	8880	8880	8880	0
107	20230926	171600	98607620	8880	8880	8880	8880	0
108	20230926	171500	98607620	8880	8880	8880	8880	0
109	20230926	171400	98607620	8880	8880	8880	8880	0
110	20230926	171300	98607620	8880	8880	8880	8880	0
111	20230926	171200	98607620	8880	8880	8880	8880	0
112	20230926	171100	98607620	8880	8880	8880	8880	0
113	20230926	171000	98607620	8880	8880	8880	8880	0
114	20230926	170900	98607620	8880	8880	8880	8880	0
115	20230926	170800	98607620	8880	8880	8880	8880	0
116	20230926	170700	98607620	8880	8880	8880	8880	0
117	20230926	170600	98607620	8880	8880	8880	8880	0
118	20230926	170500	98607620	8880	8880	8880	8880	0
119	20230926	170400	98607620	8880	8880	8880	8880	0
120	20230926	170300	98607620	8880	8880	8880	8880	0
121	20230926	170200	98607620	8880	8880	8880	8880	0
122	20230926	170100	98607620	8880	8880	8880	8880	807
123	20230926	170000	98607620	8880	8880	8880	8880	0
124	20230926	165900	98607620	8880	8880	8880	8880	0
125	20230926	165800	98607620	8880	8880	8880	8880	0
126	20230926	165700	98607620	8880	8880	8880	8880	0
127	20230926	165600	98607620	8880	8880	8880	8880	0
128	20230926	165500	98607620	8880	8880	8880	8880	0
129	20230926	165400	98607620	8880	8880	8880	8880	0
130	20230926	165300	98607620	8880	8880	8880	8880	0
131	20230926	165200	98607620	8880	8880	8880	8880	0
132	20230926	165100	98607620	8880	8880	8880	8880	0
133	20230926	165000	98607620	8880	8880	8880	8880	0
134	20230926	164900	98607620	8880	8880	8880	8880	0
135	20230926	164800	98607620	8880	8880	8880	8880	0
136	20230926	164700	98607620	8880	8880	8880	8880	0
137	20230926	164600	98607620	8880	8880	8880	8880	0
138	20230926	164500	98607620	8880	8880	8880	8880	0
139	20230926	164400	98607620	8880	8880	8880	8880	0
140	20230926	164300	98607620	8880	8880	8880	8880	0
141	20230926	164200	98607620	8880	8880	8880	8880	0
142	20230926	164100	98607620	8880	8880	8880	8880	0
143	20230926	164000	98607620	8880	8880	8880	8880	0
144	20230926	163900	98607620	8880	8880	8880	8880	0
145	20230926	163800	98607620	8880	8880	8880	8880	0
146	20230926	163700	98607620	8880	8880	8880	8880	0
147	20230926	163600	98607620	8880	8880	8880	8880	0
148	20230926	163500	98607620	8880	8880	8880	8880	0
149	20230926	163400	98607620	8880	8880	8880	8880	0
150	20230926	163300	98607620	8880	8880	8880	8880	0
151	20230926	163200	98607620	8880	8880	8880	8880	0
152	20230926	163100	98607620	8880	8880	8880	8880	807
153	20230926	163000	98607620	8880	8880	8880	8880	0
154	20230926	162900	98607620	8880	8880	8880	8880	0
155	20230926	162800	98607620	8880	8880	8880	8880	0
156	20230926	162700	98607620	8880	8880	8880	8880	0
157	20230926	162600	98607620	8880	8880	8880	8880	0
158	20230926	162500	98607620	8880	8880	8880	8880	0
159	20230926	162400	98607620	8880	8880	8880	8880	0
160	20230926	162300	98607620	8880	8880	8880	8880	0
161	20230926	162200	98607620	8880	8880	8880	8880	0
162	20230926	162100	98607620	8880	8880	8880	8880	0
163	20230926	162000	98607620	8880	8880	8880	8880	0
164	20230926	161900	98607620	8880	8880	8880	8880	0
165	20230926	161800	98607620	8880	8880	8880	8880	0
166	20230926	161700	98607620	8880	8880	8880	8880	0
167	20230926	161600	98607620	8880	8880	8880	8880	0
168	20230926	161500	98607620	8880	8880	8880	8880	0
169	20230926	161400	98607620	8880	8880	8880	8880	0
170	20230926	161300	98607620	8880	8880	8880	8880	0
171	20230926	161200	98607620	8880	8880	8880	8880	0
172	20230926	161100	98607620	8880	8880	8880	8880	0
173	20230926	161000	98607620	8880	8880	8880	8880	0
174	20230926	160900	98607620	8880	8880	8880	8880	0
175	20230926	160800	98607620	8880	8880	8880	8880	0
176	20230926	160700	98607620	8880	8880	8880	8880	0
177	20230926	160600	98607620	8880	8880	8880	8880	0
178	20230926	160500	98607620	8880	8880	8880	8880	0
179	20230926	160400	98607620	8880	8880	8880	8880	0
180	20230926	160300	98607620	8880	8880	8880	8880	0
181	20230926	160200	98607620	8880	8880	8880	8880	0
182	20230926	160100	98607620	8880	8880	8880	8880	807
183	20230926	160000	98607620	8880	8880	8880	8880	0
184	20230926	155900	98607620	8880	8880	8880	8880	0
185	20230926	155800	98607620	8880	8880	8880	8880	0
186	20230926	155700	98607620	8880	8880	8880	8880	0
187	20230926	155600	98607620	8880	8880	8880	8880	0
188	20230926	155500	98607620	8880	8880	8880	8880	0
189	20230926	155400	98607620	8880	8880	8880	8880	0
190	20230926	155300	98607620	8880	8880	8880	8880	0
191	20230926	155200	98607620	8880	8880	8880	8880	0
192	20230926	155100	98607620	8880	8880	8880	8880	0
193	20230926	155000	98607620	8880	8880	8880	8880	0
194	20230926	154900	98607620	8880	8880	8880	8880	0
195	20230926	154800	98607620	8880	8880	8880	8880	0
196	20230926	154700	98607620	8880	8880	8880	8880	0
197	20230926	154600	98607620	8880	8880	8880	8880	0
198	20230926	154500	98607620	8880	8880	8880	8880	0
199	20230926	154400	98607620	8880	8880	8880	8880	0
200	20230926	154300	98607620	8880	8880	8880	8880	0
201	20230926	154200	98607620	8880	8880	8880	8880	0
202	20230926	154100	98607620	8880	8880	8880	8880	0
203	20230926	154000	98607620	8880	8880	8880	8880	0
204	20230926	153900	98607620	8880	8880	8880	8880	0
205	20230926	153800	98607620	8880	8880	8880	8880	0
206	20230926	153700	98607620	8880	8880	8880	8880	0
207	20230926	153600	98607620	8880	8880	8880	8880	0
208	20230926	153500	98607620	8880	8880	8880	8880	0
209	20230926	153400	98607620	8880	8880	8880	8880	0
210	20230926	153300	98607620	8880	8880	8880	8880	0
211	20230926	153200	98607620	8880	8880	8880	8880	0
212	20230926	153100	98607620	8880	8880	8880	8880	807
213	20230926	153000	98607620	8880	8880	8880	8880	807
214	20230926	152900	91441460	8880	8880	8880	8880	0
215	20230926	152800	91441460	8880	8880	8880	8880	0
216	20230926	152700	91441460	8880	8880	8880	8880	0
217	20230926	152600	91441460	8880	8880	8880	8880	0
218	20230926	152500	91441460	8880	8880	8880	8880	0
219	20230926	152400	91441460	8880	8880	8880	8880	0
220	20230926	152300	91441460	8880	8880	8880	8880	0
221	20230926	152200	91441460	8880	8880	8880	8880	0
222	20230926	152100	91441460	8880	8880	8880	8880	0
223	20230926	152000	91441460	8880	8880	8880	8880	0
224	20230926	151900	91441460	8880	8860	8880	8850	145
225	20230926	151800	90157880	8850	8850	8850	8850	0
226	20230926	151700	90157880	8850	8850	8850	8850	0
227	20230926	151600	90157880	8850	8850	8850	8850	0
228	20230926	151500	90157880	8850	8850	8850	8850	0
229	20230926	151400	90157880	8850	8850	8850	8850	0
230	20230926	151300	90157880	8850	8850	8850	8850	0
231	20230926	151200	90157880	8850	8850	8850	8850	0
232	20230926	151100	90157880	8850	8850	8850	8850	0
233	20230926	151000	90157880	8850	8850	8850	8850	0
234	20230926	150900	90157880	8850	8850	8850	8850	0
235	20230926	150800	90157880	8850	8850	8850	8850	0
236	20230926	150700	90157880	8850	8850	8850	8850	0
237	20230926	150600	90157880	8850	8850	8850	8850	0
238	20230926	150500	90157880	8850	8850	8850	8850	0
239	20230926	150400	90157880	8850	8850	8850	8850	0
240	20230926	150300	90157880	8850	8850	8850	8850	0
241	20230926	150200	90157880	8850	8850	8850	8850	0
242	20230926	150100	90157880	8850	8850	8850	8850	0
243	20230926	150000	90157880	8850	8850	8850	8850	2
244	20230926	145900	90140180	8860	8860	8860	8860	0
245	20230926	145800	90140180	8860	8860	8860	8860	19
246	20230926	145700	89971840	8860	8860	8860	8850	114
247	20230926	145600	88962160	8870	8870	8870	8870	0
248	20230926	145500	88962160	8870	8870	8870	8870	0
249	20230926	145400	88962160	8870	8870	8870	8870	0
250	20230926	145300	88962160	8870	8870	8870	8870	0
251	20230926	145200	88962160	8870	8870	8870	8870	0
252	20230926	145100	88962160	8870	8870	8870	8870	0
253	20230926	145000	88962160	8870	8870	8870	8870	0
254	20230926	144900	88962160	8870	8870	8870	8870	0
255	20230926	144800	88962160	8870	8870	8870	8870	0
256	20230926	144700	88962160	8870	8870	8870	8870	0
257	20230926	144600	88962160	8870	8870	8870	8870	0
258	20230926	144500	88962160	8870	8870	8870	8870	0
259	20230926	144400	88962160	8870	8870	8870	8870	0
260	20230926	144300	88962160	8870	8870	8870	8870	15
261	20230926	144200	88829110	8870	8870	8870	8870	0
262	20230926	144100	88829110	8870	8870	8870	8870	0
263	20230926	144000	88829110	8870	8870	8870	8870	0
264	20230926	143900	88829110	8870	8870	8870	8870	0
265	20230926	143800	88829110	8870	8870	8870	8870	0
266	20230926	143700	88829110	8870	8870	8870	8870	1
267	20230926	143600	88820240	8880	8880	8880	8880	0
268	20230926	143500	88820240	8880	8880	8880	8880	0
269	20230926	143400	88820240	8880	8880	8880	8880	0
270	20230926	143300	88820240	8880	8880	8880	8880	0
271	20230926	143200	88820240	8880	8880	8880	8880	0
272	20230926	143100	88820240	8880	8880	8880	8880	0
273	20230926	143000	88820240	8880	8880	8880	8880	0
274	20230926	142900	88820240	8880	8880	8880	8880	0
275	20230926	142800	88820240	8880	8880	8880	8880	0
276	20230926	142700	88820240	8880	8880	8880	8880	0
277	20230926	142600	88820240	8880	8880	8880	8880	0
278	20230926	142500	88820240	8880	8880	8880	8880	0
279	20230926	142400	88820240	8880	8880	8880	8880	0
280	20230926	142300	88820240	8880	8880	8880	8880	0
281	20230926	142200	88820240	8880	8880	8880	8880	0
282	20230926	142100	88820240	8880	8880	8880	8880	0
283	20230926	142000	88820240	8880	8880	8880	8880	0
284	20230926	141900	88820240	8880	8880	8880	8880	0
285	20230926	141800	88820240	8880	8880	8880	8880	0
286	20230926	141700	88820240	8880	8880	8880	8880	0
287	20230926	141600	88820240	8880	8880	8880	8880	0
288	20230926	141500	88820240	8880	8880	8880	8880	1
289	20230926	141400	88811360	8880	8880	8880	8880	0
290	20230926	141300	88811360	8880	8880	8880	8880	0
291	20230926	141200	88811360	8880	8880	8880	8880	0
292	20230926	141100	88811360	8880	8880	8880	8880	10
293	20230926	141000	88722560	8880	8880	8880	8880	1
294	20230926	140900	88713680	8850	8850	8850	8850	0
295	20230926	140800	88713680	8850	8860	8860	8850	226
296	20230926	140700	86712630	8880	8880	8880	8880	0
297	20230926	140600	86712630	8880	8880	8880	8880	0
298	20230926	140500	86712630	8880	8880	8880	8880	0
299	20230926	140400	86712630	8880	8880	8880	8880	0
300	20230926	140300	86712630	8880	8880	8880	8880	0
301	20230926	140200	86712630	8880	8880	8880	8880	0
302	20230926	140100	86712630	8880	8880	8880	8880	0
303	20230926	140000	86712630	8880	8880	8880	8880	0
304	20230926	135900	86712630	8880	8880	8880	8880	0
305	20230926	135800	86712630	8880	8880	8880	8880	0
306	20230926	135700	86712630	8880	8880	8880	8880	0
307	20230926	135600	86712630	8880	8880	8880	8880	0
308	20230926	135500	86712630	8880	8880	8880	8880	0
309	20230926	135400	86712630	8880	8880	8880	8880	1
310	20230926	135300	86703750	8880	8880	8880	8880	0
311	20230926	135200	86703750	8880	8880	8880	8880	0
312	20230926	135100	86703750	8880	8880	8880	8880	0
313	20230926	135000	86703750	8880	8880	8880	8880	0
314	20230926	134900	86703750	8880	8880	8880	8880	0
315	20230926	134800	86703750	8880	8880	8880	8880	0
316	20230926	134700	86703750	8880	8880	8880	8880	0
317	20230926	134600	86703750	8880	8880	8880	8880	0
318	20230926	134500	86703750	8880	8880	8880	8880	0
319	20230926	134400	86703750	8880	8880	8880	8880	0
320	20230926	134300	86703750	8880	8880	8880	8880	0
321	20230926	134200	86703750	8880	8860	8880	8860	550
322	20230926	134100	81828590	8840	8840	8840	8840	0
323	20230926	134000	81828590	8840	8840	8840	8840	0
324	20230926	133900	81828590	8840	8840	8840	8840	0
325	20230926	133800	81828590	8840	8850	8850	8840	307
326	20230926	133700	79114690	8850	8850	8850	8850	0
327	20230926	133600	79114690	8850	8850	8850	8850	8
328	20230926	133500	79043890	8850	8850	8850	8850	0
329	20230926	133400	79043890	8850	8850	8850	8850	0
330	20230926	133300	79043890	8850	8850	8850	8850	0
331	20230926	133200	79043890	8850	8850	8850	8850	0
332	20230926	133100	79043890	8850	8850	8850	8850	0
333	20230926	133000	79043890	8850	8850	8850	8850	0
334	20230926	132900	79043890	8850	8850	8850	8850	0
335	20230926	132800	79043890	8850	8850	8850	8850	0
336	20230926	132700	79043890	8850	8850	8850	8850	0
337	20230926	132600	79043890	8850	8850	8850	8850	0
338	20230926	132500	79043890	8850	8850	8850	8850	13
339	20230926	132400	78928840	8850	8850	8850	8840	3
340	20230926	132300	78902300	8840	8840	8840	8840	2
341	20230926	132200	78884620	8840	8850	8850	8840	62
342	20230926	132100	78335940	8840	8840	8840	8840	0
343	20230926	132000	78335940	8840	8840	8840	8840	0
344	20230926	131900	78335940	8840	8840	8840	8840	0
345	20230926	131800	78335940	8840	8840	8840	8840	100
346	20230926	131700	77451940	8840	8840	8840	8840	87
347	20230926	131600	76682860	8840	8840	8840	8840	0
348	20230926	131500	76682860	8840	8840	8840	8840	0
349	20230926	131400	76682860	8840	8840	8840	8840	0
350	20230926	131300	76682860	8840	8840	8840	8840	0
351	20230926	131200	76682860	8840	8840	8840	8840	0
352	20230926	131100	76682860	8840	8840	8840	8840	45
353	20230926	131000	76285060	8850	8850	8850	8850	1029
354	20230926	130900	67178410	8860	8860	8860	8860	0
355	20230926	130800	67178410	8860	8860	8860	8860	0
356	20230926	130700	67178410	8860	8860	8860	8860	0
357	20230926	130600	67178410	8860	8860	8860	8860	0
358	20230926	130500	67178410	8860	8860	8860	8860	0
359	20230926	130400	67178410	8860	8860	8860	8860	0
360	20230926	130300	67178410	8860	8860	8860	8860	0
361	20230926	130200	67178410	8860	8860	8860	8860	0
362	20230926	130100	67178410	8860	8860	8860	8860	0
363	20230926	130000	67178410	8860	8860	8860	8860	0
364	20230926	125900	67178410	8860	8860	8860	8860	0
365	20230926	125800	67178410	8860	8850	8860	8850	5
366	20230926	125700	67134150	8850	8850	8850	8850	0
367	20230926	125600	67134150	8850	8850	8850	8850	0
368	20230926	125500	67134150	8850	8850	8850	8850	0
369	20230926	125400	67134150	8850	8850	8850	8850	0
370	20230926	125300	67134150	8850	8850	8850	8850	0
371	20230926	125200	67134150	8850	8850	8850	8850	0
372	20230926	125100	67134150	8850	8850	8850	8850	0
373	20230926	125000	67134150	8850	8850	8850	8850	0
374	20230926	124900	67134150	8850	8850	8850	8850	0
375	20230926	124800	67134150	8850	8850	8850	8850	0
376	20230926	124700	67134150	8850	8850	8850	8850	0
377	20230926	124600	67134150	8850	8850	8850	8850	0
378	20230926	124500	67134150	8850	8850	8850	8850	0
379	20230926	124400	67134150	8850	8850	8850	8850	0
380	20230926	124300	67134150	8850	8850	8850	8850	0
381	20230926	124200	67134150	8850	8850	8850	8850	0
382	20230926	124100	67134150	8850	8850	8850	8850	0
383	20230926	124000	67134150	8850	8850	8850	8850	0
384	20230926	123900	67134150	8850	8850	8850	8850	0
385	20230926	123800	67134150	8850	8850	8850	8850	0
386	20230926	123700	67134150	8850	8850	8850	8850	0
387	20230926	123600	67134150	8850	8850	8850	8850	0
388	20230926	123500	67134150	8850	8850	8850	8850	0
389	20230926	123400	67134150	8850	8860	8860	8850	780
390	20230926	123300	60224860	8860	8860	8860	8860	0
391	20230926	123200	60224860	8860	8860	8860	8860	0
392	20230926	123100	60224860	8860	8860	8860	8860	0
393	20230926	123000	60224860	8860	8860	8860	8860	0
394	20230926	122900	60224860	8860	8860	8860	8860	0
395	20230926	122800	60224860	8860	8860	8860	8860	0
396	20230926	122700	60224860	8860	8860	8860	8860	0
397	20230926	122600	60224860	8860	8860	8860	8860	0
398	20230926	122500	60224860	8860	8860	8860	8860	0
399	20230926	122400	60224860	8860	8860	8860	8860	0
400	20230926	122300	60224860	8860	8860	8860	8860	0
401	20230926	122200	60224860	8860	8860	8860	8860	0
402	20230926	122100	60224860	8860	8860	8860	8860	0
403	20230926	122000	60224860	8860	8860	8860	8860	0
404	20230926	121900	60224860	8860	8860	8860	8860	0
405	20230926	121800	60224860	8860	8860	8860	8860	0
406	20230926	121700	60224860	8860	8860	8860	8860	0
407	20230926	121600	60224860	8860	8860	8860	8860	0
408	20230926	121500	60224860	8860	8860	8860	8860	0
409	20230926	121400	60224860	8860	8860	8860	8860	0
410	20230926	121300	60224860	8860	8860	8860	8860	0
411	20230926	121200	60224860	8860	8860	8860	8860	0
412	20230926	121100	60224860	8860	8860	8860	8860	0
413	20230926	121000	60224860	8860	8860	8860	8860	0
414	20230926	120900	60224860	8860	8860	8860	8860	0
415	20230926	120800	60224860	8860	8860	8860	8860	0
416	20230926	120700	60224860	8860	8860	8860	8860	0
417	20230926	120600	60224860	8860	8860	8860	8860	0
418	20230926	120500	60224860	8860	8860	8860	8860	0
419	20230926	120400	60224860	8860	8860	8860	8860	0
420	20230926	120300	60224860	8860	8860	8860	8860	0
421	20230926	120200	60224860	8860	8860	8860	8860	0
422	20230926	120100	60224860	8860	8860	8860	8860	0
423	20230926	120000	60224860	8860	8860	8860	8860	0
424	20230926	115900	60224860	8860	8860	8860	8860	0
425	20230926	115800	60224860	8860	8860	8860	8860	0
426	20230926	115700	60224860	8860	8860	8860	8860	0
427	20230926	115600	60224860	8860	8860	8860	8860	0
428	20230926	115500	60224860	8860	8860	8860	8860	0
429	20230926	115400	60224860	8860	8860	8860	8860	0
430	20230926	115300	60224860	8860	8860	8860	8860	0
431	20230926	115200	60224860	8860	8860	8860	8860	0
432	20230926	115100	60224860	8860	8860	8860	8860	0
433	20230926	115000	60224860	8860	8860	8860	8860	0
434	20230926	114900	60224860	8860	8860	8860	8860	0
435	20230926	114800	60224860	8860	8860	8860	8860	0
436	20230926	114700	60224860	8860	8860	8860	8860	0
437	20230926	114600	60224860	8860	8860	8860	8860	0
438	20230926	114500	60224860	8860	8860	8860	8860	0
439	20230926	114400	60224860	8860	8860	8860	8860	0
440	20230926	114300	60224860	8860	8860	8860	8860	0
441	20230926	114200	60224860	8860	8860	8860	8860	0
442	20230926	114100	60224860	8860	8860	8860	8860	0
443	20230926	114000	60224860	8860	8860	8860	8860	0
444	20230926	113900	60224860	8860	8850	8860	8850	683
445	20230926	113800	54173980	8840	8840	8840	8840	715
446	20230926	113700	47853380	8840	8840	8840	8840	0
447	20230926	113600	47853380	8840	8840	8840	8840	0
448	20230926	113500	47853380	8840	8840	8840	8840	0
449	20230926	113400	47853380	8840	8840	8840	8840	0
450	20230926	113300	47853380	8840	8840	8840	8840	0
451	20230926	113200	47853380	8840	8840	8840	8840	0
452	20230926	113100	47853380	8840	8840	8840	8840	0
453	20230926	113000	47853380	8840	8840	8840	8840	0
454	20230926	112900	47853380	8840	8840	8840	8840	0
455	20230926	112800	47853380	8840	8840	8840	8840	0
456	20230926	112700	47853380	8840	8840	8840	8840	0
457	20230926	112600	47853380	8840	8840	8840	8840	0
458	20230926	112500	47853380	8840	8840	8840	8840	0
459	20230926	112400	47853380	8840	8840	8850	8840	844
460	20230926	112300	40392200	8850	8850	8850	8850	0
461	20230926	112200	40392200	8850	8850	8850	8850	500
462	20230926	112100	35967200	8860	8860	8860	8860	1
463	20230926	112000	35958340	8850	8850	8850	8850	142
464	20230926	111900	34701640	8840	8840	8840	8840	0
465	20230926	111800	34701640	8840	8840	8840	8840	0
466	20230926	111700	34701640	8840	8840	8840	8840	0
467	20230926	111600	34701640	8840	8830	8840	8830	189
468	20230926	111500	33032610	8840	8840	8840	8840	0
469	20230926	111400	33032610	8840	8840	8840	8840	0
470	20230926	111300	33032610	8840	8840	8840	8840	15
471	20230926	111200	32900010	8840	8860	8860	8840	339
472	20230926	111100	29902210	8840	8820	8840	8820	263
473	20230926	111000	27577310	8820	8820	8820	8820	0
474	20230926	110900	27577310	8820	8820	8820	8820	0
475	20230926	110800	27577310	8820	8820	8820	8820	0
476	20230926	110700	27577310	8820	8820	8820	8820	0
477	20230926	110600	27577310	8820	8820	8820	8820	0
478	20230926	110500	27577310	8820	8820	8820	8820	0
479	20230926	110400	27577310	8820	8820	8820	8820	0
480	20230926	110300	27577310	8820	8820	8820	8820	2
481	20230926	110200	27559670	8820	8820	8820	8820	25
482	20230926	110100	27339170	8820	8820	8820	8820	13
483	20230926	110000	27224510	8820	8820	8820	8820	4
484	20230926	105900	27189230	8820	8820	8820	8820	0
485	20230926	105800	27189230	8820	8820	8820	8820	0
486	20230926	105700	27189230	8820	8820	8820	8820	0
487	20230926	105600	27189230	8820	8820	8820	8820	0
488	20230926	105500	27189230	8820	8820	8820	8820	0
489	20230926	105400	27189230	8820	8820	8820	8820	0
490	20230926	105300	27189230	8820	8820	8820	8820	0
491	20230926	105200	27189230	8820	8820	8820	8820	0
492	20230926	105100	27189230	8820	8830	8830	8820	18
493	20230926	105000	27030300	8830	8830	8830	8830	10
494	20230926	104900	26942000	8830	8840	8840	8830	39
495	20230926	104800	26597250	8820	8820	8820	8820	0
496	20230926	104700	26597250	8820	8820	8820	8820	0
497	20230926	104600	26597250	8820	8820	8820	8820	0
498	20230926	104500	26597250	8820	8820	8820	8820	0
499	20230926	104400	26597250	8820	8820	8820	8820	0
500	20230926	104300	26597250	8820	8820	8820	8820	0
501	20230926	104200	26597250	8820	8820	8820	8820	0
502	20230926	104100	26597250	8820	8820	8820	8820	0
503	20230926	104000	26597250	8820	8820	8820	8820	0
504	20230926	103900	26597250	8820	8820	8820	8820	0
505	20230926	103800	26597250	8820	8820	8820	8820	0
506	20230926	103700	26597250	8820	8820	8820	8820	0
507	20230926	103600	26597250	8820	8820	8820	8820	0
508	20230926	103500	26597250	8820	8820	8820	8820	0
509	20230926	103400	26597250	8820	8820	8820	8820	0
510	20230926	103300	26597250	8820	8820	8820	8820	0
511	20230926	103200	26597250	8820	8820	8820	8820	0
512	20230926	103100	26597250	8820	8820	8820	8820	0
513	20230926	103000	26597250	8820	8820	8820	8820	0
514	20230926	102900	26597250	8820	8830	8830	8820	180
515	20230926	102800	25007900	8820	8820	8820	8820	0
516	20230926	102700	25007900	8820	8820	8820	8820	0
517	20230926	102600	25007900	8820	8820	8820	8820	0
518	20230926	102500	25007900	8820	8820	8820	8820	0
519	20230926	102400	25007900	8820	8820	8820	8820	0
520	20230926	102300	25007900	8820	8820	8820	8820	0
521	20230926	102200	25007900	8820	8820	8820	8820	0
522	20230926	102100	25007900	8820	8820	8820	8820	0
523	20230926	102000	25007900	8820	8820	8820	8820	0
524	20230926	101900	25007900	8820	8820	8820	8820	0
525	20230926	101800	25007900	8820	8820	8820	8820	0
526	20230926	101700	25007900	8820	8820	8820	8820	0
527	20230926	101600	25007900	8820	8820	8820	8820	0
528	20230926	101500	25007900	8820	8820	8820	8820	0
529	20230926	101400	25007900	8820	8810	8820	8810	6
530	20230926	101300	24954990	8820	8820	8820	8820	0
531	20230926	101200	24954990	8820	8820	8820	8820	68
532	20230926	101100	24355230	8810	8810	8810	8810	0
533	20230926	101000	24355230	8810	8810	8810	8810	0
534	20230926	100900	24355230	8810	8820	8830	8810	386
535	20230926	100800	20953690	8850	8850	8850	8850	0
536	20230926	100700	20953690	8850	8850	8850	8850	0
537	20230926	100600	20953690	8850	8850	8850	8850	0
538	20230926	100500	20953690	8850	8850	8850	8850	0
539	20230926	100400	20953690	8850	8850	8850	8850	0
540	20230926	100300	20953690	8850	8820	8850	8810	646
541	20230926	100200	15258810	8830	8830	8830	8830	0
542	20230926	100100	15258810	8830	8830	8830	8830	0
543	20230926	100000	15258810	8830	8830	8830	8830	0
544	20230926	095900	15258810	8830	8830	8830	8830	45
545	20230926	095800	14861460	8820	8820	8820	8820	0
546	20230926	095700	14861460	8820	8820	8820	8820	1
547	20230926	095600	14852640	8820	8820	8820	8820	0
548	20230926	095500	14852640	8820	8820	8820	8820	3
549	20230926	095400	14826180	8830	8830	8830	8830	0
550	20230926	095300	14826180	8830	8830	8830	8830	1
551	20230926	095200	14817350	8820	8820	8820	8820	73
552	20230926	095100	14173490	8820	8820	8820	8820	22
553	20230926	095000	13979450	8820	8820	8820	8820	0
554	20230926	094900	13979450	8820	8820	8820	8820	0
555	20230926	094800	13979450	8820	8820	8820	8820	23
556	20230926	094700	13776590	8810	8810	8810	8810	0
557	20230926	094600	13776590	8810	8810	8810	8810	0
558	20230926	094500	13776590	8810	8810	8810	8810	0
559	20230926	094400	13776590	8810	8810	8810	8810	110
560	20230926	094300	12807490	8820	8820	8820	8820	0
561	20230926	094200	12807490	8820	8820	8820	8820	0
562	20230926	094100	12807490	8820	8820	8820	8820	0
563	20230926	094000	12807490	8820	8820	8820	8820	139
564	20230926	093900	11581510	8830	8830	8830	8830	131
565	20230926	093800	10424780	8840	8840	8840	8840	0
566	20230926	093700	10424780	8840	8840	8840	8840	7
567	20230926	093600	10362900	8840	8840	8840	8840	0
568	20230926	093500	10362900	8840	8840	8840	8840	0
569	20230926	093400	10362900	8840	8840	8840	8840	0
570	20230926	093300	10362900	8840	8840	8840	8840	1
571	20230926	093200	10354060	8840	8840	8840	8840	0
572	20230926	093100	10354060	8840	8840	8840	8840	0
573	20230926	093000	10354060	8840	8840	8840	8840	0
574	20230926	092900	10354060	8840	8840	8840	8840	0
575	20230926	092800	10354060	8840	8840	8840	8840	0
576	20230926	092700	10354060	8840	8840	8840	8840	178
577	20230926	092600	8780540	8850	8850	8850	8850	389
578	20230926	092500	5337890	8860	8860	8860	8860	15
579	20230926	092400	5204990	8860	8860	8860	8860	0
580	20230926	092300	5204990	8860	8860	8860	8860	45
581	20230926	092200	4806290	8940	8940	8940	8940	0
582	20230926	092100	4806290	8940	8940	8940	8940	0
583	20230926	092000	4806290	8940	8940	8940	8940	0
584	20230926	091900	4806290	8940	8940	8940	8940	0
585	20230926	091800	4806290	8940	8940	8940	8940	0
586	20230926	091700	4806290	8940	8940	8940	8940	8
587	20230926	091600	4734770	8870	8870	8870	8870	0
588	20230926	091500	4734770	8870	8850	8870	8850	105
589	20230926	091400	3805500	8850	8850	8850	8850	198
590	20230926	091300	2053200	8850	8850	8850	8850	5
591	20230926	091200	2008950	8850	8850	8850	8850	0
592	20230926	091100	2008950	8850	8850	8850	8850	0
593	20230926	091000	2008950	8850	8850	8850	8850	13
594	20230926	090900	1893900	8850	8850	8850	8850	5
595	20230926	090800	1849650	8850	8850	8850	8850	30
596	20230926	090700	1584150	8850	8850	8850	8850	1
597	20230926	090600	1575300	8850	8850	8850	8850	0
598	20230926	090500	1575300	8850	8850	8850	8850	0
599	20230926	090400	1575300	8850	8850	8850	8850	0
600	20230926	090300	1575300	8850	8850	8850	8850	0
601	20230926	090200	1575300	8850	8850	8850	8850	2
602	20230926	090100	1557600	8850	8850	8850	8850	22
603	20230926	090000	1362900	8850	8850	8850	8850	154