KissMeData/126600/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	200000	355002450	4475	4475	4475	4475	2586
3	20230927	195900	355002450	4475	4475	4475	4475	0
4	20230927	195800	355002450	4475	4475	4475	4475	0
5	20230927	195700	355002450	4475	4475	4475	4475	0
6	20230927	195600	355002450	4475	4475	4475	4475	0
7	20230927	195500	355002450	4475	4475	4475	4475	0
8	20230927	195400	355002450	4475	4475	4475	4475	0
9	20230927	195300	355002450	4475	4475	4475	4475	0
10	20230927	195200	355002450	4475	4475	4475	4475	0
11	20230927	195100	355002450	4475	4475	4475	4475	0
12	20230927	195000	355002450	4475	4475	4475	4475	0
13	20230927	194900	355002450	4475	4475	4475	4475	0
14	20230927	194800	355002450	4475	4475	4475	4475	0
15	20230927	194700	355002450	4475	4475	4475	4475	0
16	20230927	194600	355002450	4475	4475	4475	4475	0
17	20230927	194500	355002450	4475	4475	4475	4475	0
18	20230927	194400	355002450	4475	4475	4475	4475	0
19	20230927	194300	355002450	4475	4475	4475	4475	0
20	20230927	194200	355002450	4475	4475	4475	4475	0
21	20230927	194100	355002450	4475	4475	4475	4475	0
22	20230927	194000	355002450	4475	4475	4475	4475	0
23	20230927	193900	355002450	4475	4475	4475	4475	0
24	20230927	193800	355002450	4475	4475	4475	4475	0
25	20230927	193700	355002450	4475	4475	4475	4475	0
26	20230927	193600	355002450	4475	4475	4475	4475	0
27	20230927	193500	355002450	4475	4475	4475	4475	0
28	20230927	193400	355002450	4475	4475	4475	4475	0
29	20230927	193300	355002450	4475	4475	4475	4475	0
30	20230927	193200	355002450	4475	4475	4475	4475	0
31	20230927	193100	355002450	4475	4475	4475	4475	0
32	20230927	193000	355002450	4475	4475	4475	4475	2586
33	20230927	192900	355002450	4475	4475	4475	4475	0
34	20230927	192800	355002450	4475	4475	4475	4475	0
35	20230927	192700	355002450	4475	4475	4475	4475	0
36	20230927	192600	355002450	4475	4475	4475	4475	0
37	20230927	192500	355002450	4475	4475	4475	4475	0
38	20230927	192400	355002450	4475	4475	4475	4475	0
39	20230927	192300	355002450	4475	4475	4475	4475	0
40	20230927	192200	355002450	4475	4475	4475	4475	0
41	20230927	192100	355002450	4475	4475	4475	4475	0
42	20230927	192000	355002450	4475	4475	4475	4475	0
43	20230927	191900	355002450	4475	4475	4475	4475	0
44	20230927	191800	355002450	4475	4475	4475	4475	0
45	20230927	191700	355002450	4475	4475	4475	4475	0
46	20230927	191600	355002450	4475	4475	4475	4475	0
47	20230927	191500	355002450	4475	4475	4475	4475	0
48	20230927	191400	355002450	4475	4475	4475	4475	0
49	20230927	191300	355002450	4475	4475	4475	4475	0
50	20230927	191200	355002450	4475	4475	4475	4475	0
51	20230927	191100	355002450	4475	4475	4475	4475	0
52	20230927	191000	355002450	4475	4475	4475	4475	0
53	20230927	190900	355002450	4475	4475	4475	4475	0
54	20230927	190800	355002450	4475	4475	4475	4475	0
55	20230927	190700	355002450	4475	4475	4475	4475	0
56	20230927	190600	355002450	4475	4475	4475	4475	0
57	20230927	190500	355002450	4475	4475	4475	4475	0
58	20230927	190400	355002450	4475	4475	4475	4475	0
59	20230927	190300	355002450	4475	4475	4475	4475	0
60	20230927	190200	355002450	4475	4475	4475	4475	0
61	20230927	190100	355002450	4475	4475	4475	4475	0
62	20230927	190000	355002450	4475	4475	4475	4475	2586
63	20230927	185900	355002450	4475	4475	4475	4475	0
64	20230927	185800	355002450	4475	4475	4475	4475	0
65	20230927	185700	355002450	4475	4475	4475	4475	0
66	20230927	185600	355002450	4475	4475	4475	4475	0
67	20230927	185500	355002450	4475	4475	4475	4475	0
68	20230927	185400	355002450	4475	4475	4475	4475	0
69	20230927	185300	355002450	4475	4475	4475	4475	0
70	20230927	185200	355002450	4475	4475	4475	4475	0
71	20230927	185100	355002450	4475	4475	4475	4475	0
72	20230927	185000	355002450	4475	4475	4475	4475	0
73	20230927	184900	355002450	4475	4475	4475	4475	0
74	20230927	184800	355002450	4475	4475	4475	4475	0
75	20230927	184700	355002450	4475	4475	4475	4475	0
76	20230927	184600	355002450	4475	4475	4475	4475	0
77	20230927	184500	355002450	4475	4475	4475	4475	0
78	20230927	184400	355002450	4475	4475	4475	4475	0
79	20230927	184300	355002450	4475	4475	4475	4475	0
80	20230927	184200	355002450	4475	4475	4475	4475	0
81	20230927	184100	355002450	4475	4475	4475	4475	0
82	20230927	184000	355002450	4475	4475	4475	4475	0
83	20230927	183900	355002450	4475	4475	4475	4475	0
84	20230927	183800	355002450	4475	4475	4475	4475	0
85	20230927	183700	355002450	4475	4475	4475	4475	0
86	20230927	183600	355002450	4475	4475	4475	4475	0
87	20230927	183500	355002450	4475	4475	4475	4475	0
88	20230927	183400	355002450	4475	4475	4475	4475	0
89	20230927	183300	355002450	4475	4475	4475	4475	0
90	20230927	183200	355002450	4475	4475	4475	4475	0
91	20230927	183100	355002450	4475	4475	4475	4475	0
92	20230927	183000	355002450	4475	4475	4475	4475	2586
93	20230927	182900	355002450	4475	4475	4475	4475	0
94	20230927	182800	355002450	4475	4475	4475	4475	0
95	20230927	182700	355002450	4475	4475	4475	4475	0
96	20230927	182600	355002450	4475	4475	4475	4475	0
97	20230927	182500	355002450	4475	4475	4475	4475	0
98	20230927	182400	355002450	4475	4475	4475	4475	0
99	20230927	182300	355002450	4475	4475	4475	4475	0
100	20230927	182200	355002450	4475	4475	4475	4475	0
101	20230927	182100	355002450	4475	4475	4475	4475	0
102	20230927	182000	355002450	4475	4475	4475	4475	0
103	20230927	181900	355002450	4475	4475	4475	4475	0
104	20230927	181800	355002450	4475	4475	4475	4475	0
105	20230927	181700	355002450	4475	4475	4475	4475	0
106	20230927	181600	355002450	4475	4475	4475	4475	0
107	20230927	181500	355002450	4475	4475	4475	4475	0
108	20230927	181400	355002450	4475	4475	4475	4475	0
109	20230927	181300	355002450	4475	4475	4475	4475	0
110	20230927	181200	355002450	4475	4475	4475	4475	0
111	20230927	181100	355002450	4475	4475	4475	4475	0
112	20230927	181000	355002450	4475	4475	4475	4475	0
113	20230927	180900	355002450	4475	4475	4475	4475	0
114	20230927	180800	355002450	4475	4475	4475	4475	0
115	20230927	180700	355002450	4475	4475	4475	4475	0
116	20230927	180600	355002450	4475	4475	4475	4475	0
117	20230927	180500	355002450	4475	4475	4475	4475	0
118	20230927	180400	355002450	4475	4475	4475	4475	0
119	20230927	180300	355002450	4475	4475	4475	4475	0
120	20230927	180200	355002450	4475	4475	4475	4475	0
121	20230927	180100	355002450	4475	4475	4475	4475	0
122	20230927	180000	355002450	4475	4475	4475	4475	2586
123	20230927	175900	355002450	4475	4475	4475	4475	0
124	20230927	175800	355002450	4475	4475	4475	4475	0
125	20230927	175700	355002450	4475	4475	4475	4475	0
126	20230927	175600	355002450	4475	4475	4475	4475	0
127	20230927	175500	355002450	4475	4475	4475	4475	0
128	20230927	175400	355002450	4475	4475	4475	4475	0
129	20230927	175300	355002450	4475	4475	4475	4475	0
130	20230927	175200	355002450	4475	4475	4475	4475	0
131	20230927	175100	355002450	4475	4475	4475	4475	0
132	20230927	175000	355002450	4475	4475	4475	4475	0
133	20230927	174900	355002450	4475	4475	4475	4475	0
134	20230927	174800	355002450	4475	4475	4475	4475	0
135	20230927	174700	355002450	4475	4475	4475	4475	0
136	20230927	174600	355002450	4475	4475	4475	4475	0
137	20230927	174500	355002450	4475	4475	4475	4475	0
138	20230927	174400	355002450	4475	4475	4475	4475	0
139	20230927	174300	355002450	4475	4475	4475	4475	0
140	20230927	174200	355002450	4475	4475	4475	4475	0
141	20230927	174100	355002450	4475	4475	4475	4475	0
142	20230927	174000	355002450	4475	4475	4475	4475	0
143	20230927	173900	355002450	4475	4475	4475	4475	0
144	20230927	173800	355002450	4475	4475	4475	4475	0
145	20230927	173700	355002450	4475	4475	4475	4475	0
146	20230927	173600	355002450	4475	4475	4475	4475	0
147	20230927	173500	355002450	4475	4475	4475	4475	0
148	20230927	173400	355002450	4475	4475	4475	4475	0
149	20230927	173300	355002450	4475	4475	4475	4475	0
150	20230927	173200	355002450	4475	4475	4475	4475	0
151	20230927	173100	355002450	4475	4475	4475	4475	0
152	20230927	173000	355002450	4475	4475	4475	4475	2586
153	20230927	172900	355002450	4475	4475	4475	4475	0
154	20230927	172800	355002450	4475	4475	4475	4475	0
155	20230927	172700	355002450	4475	4475	4475	4475	0
156	20230927	172600	355002450	4475	4475	4475	4475	0
157	20230927	172500	355002450	4475	4475	4475	4475	0
158	20230927	172400	355002450	4475	4475	4475	4475	0
159	20230927	172300	355002450	4475	4475	4475	4475	0
160	20230927	172200	355002450	4475	4475	4475	4475	0
161	20230927	172100	355002450	4475	4475	4475	4475	0
162	20230927	172000	355002450	4475	4475	4475	4475	0
163	20230927	171900	355002450	4475	4475	4475	4475	0
164	20230927	171800	355002450	4475	4475	4475	4475	0
165	20230927	171700	355002450	4475	4475	4475	4475	0
166	20230927	171600	355002450	4475	4475	4475	4475	0
167	20230927	171500	355002450	4475	4475	4475	4475	0
168	20230927	171400	355002450	4475	4475	4475	4475	0
169	20230927	171300	355002450	4475	4475	4475	4475	0
170	20230927	171200	355002450	4475	4475	4475	4475	0
171	20230927	171100	355002450	4475	4475	4475	4475	0
172	20230927	171000	355002450	4475	4475	4475	4475	0
173	20230927	170900	355002450	4475	4475	4475	4475	0
174	20230927	170800	355002450	4475	4475	4475	4475	0
175	20230927	170700	355002450	4475	4475	4475	4475	0
176	20230927	170600	355002450	4475	4475	4475	4475	0
177	20230927	170500	355002450	4475	4475	4475	4475	0
178	20230927	170400	355002450	4475	4475	4475	4475	0
179	20230927	170300	355002450	4475	4475	4475	4475	0
180	20230927	170200	355002450	4475	4475	4475	4475	0
181	20230927	170100	355002450	4475	4475	4475	4475	0
182	20230927	170000	355002450	4475	4475	4475	4475	2586
183	20230927	165900	355002450	4475	4475	4475	4475	0
184	20230927	165800	355002450	4475	4475	4475	4475	0
185	20230927	165700	355002450	4475	4475	4475	4475	0
186	20230927	165600	355002450	4475	4475	4475	4475	0
187	20230927	165500	355002450	4475	4475	4475	4475	0
188	20230927	165400	355002450	4475	4475	4475	4475	0
189	20230927	165300	355002450	4475	4475	4475	4475	0
190	20230927	165200	355002450	4475	4475	4475	4475	0
191	20230927	165100	355002450	4475	4475	4475	4475	0
192	20230927	165000	355002450	4475	4475	4475	4475	0
193	20230927	164900	355002450	4475	4475	4475	4475	0
194	20230927	164800	355002450	4475	4475	4475	4475	0
195	20230927	164700	355002450	4475	4475	4475	4475	0
196	20230927	164600	355002450	4475	4475	4475	4475	0
197	20230927	164500	355002450	4475	4475	4475	4475	0
198	20230927	164400	355002450	4475	4475	4475	4475	0
199	20230927	164300	355002450	4475	4475	4475	4475	0
200	20230927	164200	355002450	4475	4475	4475	4475	0
201	20230927	164100	355002450	4475	4475	4475	4475	0
202	20230927	164000	355002450	4475	4475	4475	4475	0
203	20230927	163900	355002450	4475	4475	4475	4475	0
204	20230927	163800	355002450	4475	4475	4475	4475	0
205	20230927	163700	355002450	4475	4475	4475	4475	0
206	20230927	163600	355002450	4475	4475	4475	4475	0
207	20230927	163500	355002450	4475	4475	4475	4475	0
208	20230927	163400	355002450	4475	4475	4475	4475	0
209	20230927	163300	355002450	4475	4475	4475	4475	0
210	20230927	163200	355002450	4475	4475	4475	4475	0
211	20230927	163100	355002450	4475	4475	4475	4475	0
212	20230927	163000	355002450	4475	4475	4475	4475	2586
213	20230927	162900	355002450	4475	4475	4475	4475	0
214	20230927	162800	355002450	4475	4475	4475	4475	0
215	20230927	162700	355002450	4475	4475	4475	4475	0
216	20230927	162600	355002450	4475	4475	4475	4475	0
217	20230927	162500	355002450	4475	4475	4475	4475	0
218	20230927	162400	355002450	4475	4475	4475	4475	0
219	20230927	162300	355002450	4475	4475	4475	4475	0
220	20230927	162200	355002450	4475	4475	4475	4475	0
221	20230927	162100	355002450	4475	4475	4475	4475	0
222	20230927	162000	355002450	4475	4475	4475	4475	0
223	20230927	161900	355002450	4475	4475	4475	4475	0
224	20230927	161800	355002450	4475	4475	4475	4475	0
225	20230927	161700	355002450	4475	4475	4475	4475	0
226	20230927	161600	355002450	4475	4475	4475	4475	0
227	20230927	161500	355002450	4475	4475	4475	4475	0
228	20230927	161400	355002450	4475	4475	4475	4475	0
229	20230927	161300	355002450	4475	4475	4475	4475	0
230	20230927	161200	355002450	4475	4475	4475	4475	0
231	20230927	161100	355002450	4475	4475	4475	4475	0
232	20230927	161000	355002450	4475	4475	4475	4475	0
233	20230927	160900	355002450	4475	4475	4475	4475	0
234	20230927	160800	355002450	4475	4475	4475	4475	0
235	20230927	160700	355002450	4475	4475	4475	4475	0
236	20230927	160600	355002450	4475	4475	4475	4475	0
237	20230927	160500	355002450	4475	4475	4475	4475	0
238	20230927	160400	355002450	4475	4475	4475	4475	0
239	20230927	160300	355002450	4475	4475	4475	4475	0
240	20230927	160200	355002450	4475	4475	4475	4475	0
241	20230927	160100	355002450	4475	4475	4475	4475	0
242	20230927	160000	355002450	4475	4475	4475	4475	2586
243	20230927	155900	355002450	4475	4475	4475	4475	0
244	20230927	155800	355002450	4475	4475	4475	4475	0
245	20230927	155700	355002450	4475	4475	4475	4475	0
246	20230927	155600	355002450	4475	4475	4475	4475	0
247	20230927	155500	355002450	4475	4475	4475	4475	0
248	20230927	155400	355002450	4475	4475	4475	4475	0
249	20230927	155300	355002450	4475	4475	4475	4475	0
250	20230927	155200	355002450	4475	4475	4475	4475	0
251	20230927	155100	355002450	4475	4475	4475	4475	0
252	20230927	155000	355002450	4475	4475	4475	4475	0
253	20230927	154900	355002450	4475	4475	4475	4475	0
254	20230927	154800	355002450	4475	4475	4475	4475	0
255	20230927	154700	355002450	4475	4475	4475	4475	0
256	20230927	154600	355002450	4475	4475	4475	4475	0
257	20230927	154500	355002450	4475	4475	4475	4475	0
258	20230927	154400	355002450	4475	4475	4475	4475	0
259	20230927	154300	355002450	4475	4475	4475	4475	0
260	20230927	154200	355002450	4475	4475	4475	4475	0
261	20230927	154100	355002450	4475	4475	4475	4475	0
262	20230927	154000	355002450	4475	4475	4475	4475	0
263	20230927	153900	355002450	4475	4475	4475	4475	0
264	20230927	153800	355002450	4475	4475	4475	4475	0
265	20230927	153700	355002450	4475	4475	4475	4475	0
266	20230927	153600	355002450	4475	4475	4475	4475	0
267	20230927	153500	355002450	4475	4475	4475	4475	0
268	20230927	153400	355002450	4475	4475	4475	4475	0
269	20230927	153300	355002450	4475	4475	4475	4475	0
270	20230927	153200	355002450	4475	4475	4475	4475	0
271	20230927	153100	355002450	4475	4475	4475	4475	0
272	20230927	153000	355002450	4475	4475	4475	4475	5172
273	20230927	152900	343430100	4475	4475	4475	4475	0
274	20230927	152800	343430100	4475	4475	4475	4475	0
275	20230927	152700	343430100	4475	4475	4475	4475	0
276	20230927	152600	343430100	4475	4475	4475	4475	0
277	20230927	152500	343430100	4475	4475	4475	4475	0
278	20230927	152400	343430100	4475	4475	4475	4475	0
279	20230927	152300	343430100	4475	4475	4475	4475	0
280	20230927	152200	343430100	4475	4475	4475	4475	0
281	20230927	152100	343430100	4475	4475	4475	4475	0
282	20230927	152000	343430100	4475	4475	4475	4475	0
283	20230927	151900	343430100	4475	4475	4475	4475	0
284	20230927	151800	343430100	4475	4475	4475	4475	95
285	20230927	151700	343004975	4475	4475	4475	4475	50
286	20230927	151600	342781225	4475	4475	4475	4475	0
287	20230927	151500	342781225	4475	4470	4475	4470	350
288	20230927	151400	341216715	4475	4475	4475	4475	200
289	20230927	151300	340321715	4475	4470	4475	4470	225
290	20230927	151200	339314995	4470	4470	4470	4470	454
291	20230927	151100	337285615	4470	4470	4470	4470	1
292	20230927	151000	337281145	4470	4465	4470	4465	572
293	20230927	150900	334727155	4470	4470	4470	4470	0
294	20230927	150800	334727155	4470	4470	4470	4470	0
295	20230927	150700	334727155	4470	4460	4470	4460	44
296	20230927	150600	334530675	4470	4460	4470	4460	29
297	20230927	150500	334401320	4465	4465	4465	4465	0
298	20230927	150400	334401320	4465	4470	4470	4460	58
299	20230927	150300	334142090	4470	4470	4470	4465	72
300	20230927	150200	333820265	4470	4470	4470	4470	0
301	20230927	150100	333820265	4470	4470	4470	4470	20
302	20230927	150000	333730865	4475	4475	4475	4475	0
303	20230927	145900	333730865	4475	4470	4475	4470	223
304	20230927	145800	332734005	4470	4470	4470	4470	0
305	20230927	145700	332734005	4470	4470	4470	4470	90
306	20230927	145600	332331705	4470	4470	4470	4470	200
307	20230927	145500	331437705	4470	4470	4470	4470	44
308	20230927	145400	331241025	4470	4470	4470	4470	17
309	20230927	145300	331165035	4470	4470	4470	4470	0
310	20230927	145200	331165035	4470	4465	4470	4465	37
311	20230927	145100	330999825	4460	4460	4460	4455	57
312	20230927	145000	330745625	4455	4455	4455	4455	0
313	20230927	144900	330745625	4455	4455	4455	4455	79
314	20230927	144800	330393680	4455	4445	4455	4440	1619
315	20230927	144700	323190600	4450	4455	4460	4445	524
316	20230927	144600	320861120	4450	4445	4450	4445	1871
317	20230927	144500	312537670	4450	4450	4450	4445	24
318	20230927	144400	312430980	4445	4445	4445	4445	398
319	20230927	144300	310661870	4445	4445	4445	4445	5
320	20230927	144200	310639645	4445	4440	4445	4440	501
321	20230927	144100	308415200	4440	4440	4440	4440	486
322	20230927	144000	306257360	4440	4440	4440	4440	0
323	20230927	143900	306257360	4440	4440	4440	4440	50
324	20230927	143800	306035360	4445	4445	4445	4445	0
325	20230927	143700	306035360	4445	4445	4445	4445	0
326	20230927	143600	306035360	4445	4440	4445	4440	451
327	20230927	143500	304032590	4445	4445	4445	4445	0
328	20230927	143400	304032590	4445	4435	4445	4435	481
329	20230927	143300	301897040	4435	4435	4435	4435	0
330	20230927	143200	301897040	4435	4435	4435	4435	82
331	20230927	143100	301533370	4440	4440	4440	4440	0
332	20230927	143000	301533370	4440	4440	4440	4440	50
333	20230927	142900	301311370	4440	4440	4440	4440	0
334	20230927	142800	301311370	4440	4440	4440	4440	0
335	20230927	142700	301311370	4440	4440	4440	4440	11
336	20230927	142600	301262530	4445	4445	4445	4445	0
337	20230927	142500	301262530	4445	4445	4445	4445	0
338	20230927	142400	301262530	4445	4445	4445	4445	0
339	20230927	142300	301262530	4445	4425	4445	4425	2300
340	20230927	142200	291059240	4430	4430	4430	4430	0
341	20230927	142100	291059240	4430	4430	4430	4430	0
342	20230927	142000	291059240	4430	4430	4430	4430	0
343	20230927	141900	291059240	4430	4430	4430	4430	446
344	20230927	141800	289083460	4430	4430	4430	4430	0
345	20230927	141700	289083460	4430	4425	4430	4425	2
346	20230927	141600	289074605	4430	4430	4430	4430	0
347	20230927	141500	289074605	4430	4430	4430	4430	50
348	20230927	141400	288853105	4430	4430	4430	4430	50
349	20230927	141300	288631605	4430	4430	4430	4430	0
350	20230927	141200	288631605	4430	4430	4430	4430	0
351	20230927	141100	288631605	4430	4430	4430	4430	0
352	20230927	141000	288631605	4430	4430	4430	4430	0
353	20230927	140900	288631605	4430	4430	4430	4430	0
354	20230927	140800	288631605	4430	4430	4430	4430	3
355	20230927	140700	288618315	4430	4430	4430	4430	0
356	20230927	140600	288618315	4430	4430	4430	4430	100
357	20230927	140500	288175315	4430	4430	4430	4430	164
358	20230927	140400	287448795	4425	4420	4425	4420	1454
359	20230927	140300	281015845	4425	4425	4425	4425	84
360	20230927	140200	280644145	4425	4425	4425	4425	0
361	20230927	140100	280644145	4425	4425	4425	4425	1
362	20230927	140000	280639720	4425	4425	4425	4425	6
363	20230927	135900	280613170	4425	4425	4425	4425	12
364	20230927	135800	280560070	4425	4425	4425	4425	30
365	20230927	135700	280427320	4420	4420	4420	4420	0
366	20230927	135600	280427320	4420	4420	4420	4420	0
367	20230927	135500	280427320	4420	4420	4420	4420	1
368	20230927	135400	280422900	4420	4420	4420	4420	0
369	20230927	135300	280422900	4420	4420	4420	4420	0
370	20230927	135200	280422900	4420	4420	4420	4420	38
371	20230927	135100	280254940	4420	4420	4420	4420	0
372	20230927	135000	280254940	4420	4420	4420	4420	0
373	20230927	134900	280254940	4420	4420	4420	4420	13
374	20230927	134800	280197480	4425	4425	4425	4425	0
375	20230927	134700	280197480	4425	4420	4425	4420	201
376	20230927	134600	279309055	4425	4425	4425	4425	0
377	20230927	134500	279309055	4425	4425	4425	4425	91
378	20230927	134400	278906380	4420	4420	4420	4420	0
379	20230927	134300	278906380	4420	4420	4420	4420	0
380	20230927	134200	278906380	4420	4420	4420	4420	353
381	20230927	134100	277346120	4425	4425	4425	4425	0
382	20230927	134000	277346120	4425	4425	4425	4425	0
383	20230927	133900	277346120	4425	4425	4425	4425	0
384	20230927	133800	277346120	4425	4425	4425	4425	0
385	20230927	133700	277346120	4425	4425	4425	4425	21
386	20230927	133600	277253195	4425	4435	4435	4425	575
387	20230927	133500	274708310	4435	4435	4435	4435	0
388	20230927	133400	274708310	4435	4435	4435	4435	0
389	20230927	133300	274708310	4435	4430	4435	4430	700
390	20230927	133200	271603835	4430	4430	4430	4430	100
391	20230927	133100	271160835	4430	4430	4430	4430	1
392	20230927	133000	271156405	4425	4430	4430	4425	223
393	20230927	132900	270168625	4430	4425	4430	4425	241
394	20230927	132800	269102195	4420	4420	4420	4420	0
395	20230927	132700	269102195	4420	4420	4420	4420	0
396	20230927	132600	269102195	4420	4420	4420	4420	418
397	20230927	132500	267254635	4420	4420	4420	4420	0
398	20230927	132400	267254635	4420	4420	4420	4420	0
399	20230927	132300	267254635	4420	4420	4420	4420	0
400	20230927	132200	267254635	4420	4420	4420	4420	1
401	20230927	132100	267250215	4405	4415	4415	4405	107
402	20230927	132000	266778370	4420	4420	4420	4420	0
403	20230927	131900	266778370	4420	4420	4420	4420	0
404	20230927	131800	266778370	4420	4420	4420	4420	0
405	20230927	131700	266778370	4420	4420	4420	4420	0
406	20230927	131600	266778370	4420	4420	4420	4420	2
407	20230927	131500	266769530	4420	4420	4420	4420	0
408	20230927	131400	266769530	4420	4420	4420	4420	0
409	20230927	131300	266769530	4420	4420	4420	4420	0
410	20230927	131200	266769530	4420	4420	4420	4420	0
411	20230927	131100	266769530	4420	4420	4420	4420	690
412	20230927	131000	263719730	4420	4420	4420	4420	0
413	20230927	130900	263719730	4420	4420	4420	4420	0
414	20230927	130800	263719730	4420	4420	4420	4420	0
415	20230927	130700	263719730	4420	4420	4420	4420	20
416	20230927	130600	263631330	4420	4420	4420	4405	122
417	20230927	130500	263093575	4420	4420	4420	4420	51
418	20230927	130400	262868155	4420	4420	4420	4420	0
419	20230927	130300	262868155	4420	4420	4420	4420	1
420	20230927	130200	262863735	4410	4410	4410	4410	1
421	20230927	130100	262859325	4420	4420	4420	4420	0
422	20230927	130000	262859325	4420	4420	4420	4420	0
423	20230927	125900	262859325	4420	4410	4420	4410	105
424	20230927	125800	262396265	4410	4410	4410	4410	0
425	20230927	125700	262396265	4410	4410	4410	4410	0
426	20230927	125600	262396265	4410	4405	4410	4405	3
427	20230927	125500	262383040	4410	4410	4410	4410	0
428	20230927	125400	262383040	4410	4410	4410	4405	5
429	20230927	125300	262360995	4410	4410	4410	4410	2
430	20230927	125200	262352175	4410	4410	4410	4410	1
431	20230927	125100	262347765	4410	4405	4410	4405	556
432	20230927	125000	259897400	4405	4405	4405	4405	10
433	20230927	124900	259853350	4405	4405	4405	4405	26
434	20230927	124800	259738820	4405	4410	4410	4405	73
435	20230927	124700	259417230	4410	4415	4415	4410	20
436	20230927	124600	259328970	4415	4415	4415	4415	1
437	20230927	124500	259324555	4415	4415	4415	4415	0
438	20230927	124400	259324555	4415	4415	4415	4415	0
439	20230927	124300	259324555	4415	4410	4415	4410	5
440	20230927	124200	259302485	4415	4415	4415	4415	10
441	20230927	124100	259258335	4415	4415	4415	4415	5
442	20230927	124000	259236260	4415	4415	4415	4415	0
443	20230927	123900	259236260	4415	4415	4415	4415	1
444	20230927	123800	259231845	4400	4400	4400	4400	493
445	20230927	123700	257062645	4400	4405	4405	4400	66
446	20230927	123600	256771985	4410	4410	4410	4410	13
447	20230927	123500	256714655	4410	4410	4410	4410	0
448	20230927	123400	256714655	4410	4410	4410	4410	20
449	20230927	123300	256626455	4410	4410	4410	4410	0
450	20230927	123200	256626455	4410	4410	4410	4410	0
451	20230927	123100	256626455	4410	4410	4410	4410	20
452	20230927	123000	256538255	4415	4415	4415	4415	0
453	20230927	122900	256538255	4415	4415	4415	4415	0
454	20230927	122800	256538255	4415	4415	4415	4415	52
455	20230927	122700	256308675	4415	4415	4415	4415	0
456	20230927	122600	256308675	4415	4415	4415	4415	0
457	20230927	122500	256308675	4415	4415	4415	4415	0
458	20230927	122400	256308675	4415	4415	4415	4415	0
459	20230927	122300	256308675	4415	4415	4415	4415	100
460	20230927	122200	255867175	4425	4425	4425	4425	0
461	20230927	122100	255867175	4425	4425	4425	4425	0
462	20230927	122000	255867175	4425	4425	4425	4425	0
463	20230927	121900	255867175	4425	4425	4425	4425	0
464	20230927	121800	255867175	4425	4425	4425	4425	0
465	20230927	121700	255867175	4425	4425	4425	4425	0
466	20230927	121600	255867175	4425	4425	4425	4425	0
467	20230927	121500	255867175	4425	4425	4425	4425	0
468	20230927	121400	255867175	4425	4390	4425	4390	1395
469	20230927	121300	249743090	4390	4410	4410	4390	8005
470	20230927	121200	214559040	4415	4420	4420	4415	12
471	20230927	121100	214506005	4420	4420	4420	4420	34
472	20230927	121000	214355725	4420	4420	4420	4420	726
473	20230927	120900	211146805	4410	4410	4410	4410	0
474	20230927	120800	211146805	4410	4410	4410	4410	0
475	20230927	120700	211146805	4410	4410	4410	4410	247
476	20230927	120600	210057535	4430	4430	4430	4430	0
477	20230927	120500	210057535	4430	4430	4430	4430	0
478	20230927	120400	210057535	4430	4430	4430	4430	2
479	20230927	120300	210048675	4430	4430	4430	4430	31
480	20230927	120200	209911345	4430	4430	4430	4430	100
481	20230927	120100	209468345	4430	4430	4430	4430	0
482	20230927	120000	209468345	4430	4425	4430	4425	24
483	20230927	115900	209362035	4430	4430	4430	4430	0
484	20230927	115800	209362035	4430	4430	4430	4430	0
485	20230927	115700	209362035	4430	4430	4430	4430	0
486	20230927	115600	209362035	4430	4430	4430	4430	0
487	20230927	115500	209362035	4430	4430	4430	4430	0
488	20230927	115400	209362035	4430	4430	4430	4430	0
489	20230927	115300	209362035	4430	4430	4430	4430	0
490	20230927	115200	209362035	4430	4430	4430	4430	10
491	20230927	115100	209317735	4430	4430	4430	4430	0
492	20230927	115000	209317735	4430	4430	4430	4430	102
493	20230927	114900	208865875	4430	4430	4430	4430	0
494	20230927	114800	208865875	4430	4430	4430	4430	5
495	20230927	114700	208843725	4430	4430	4430	4430	0
496	20230927	114600	208843725	4430	4430	4430	4430	0
497	20230927	114500	208843725	4430	4430	4430	4430	0
498	20230927	114400	208843725	4430	4430	4430	4430	0
499	20230927	114300	208843725	4430	4430	4430	4430	0
500	20230927	114200	208843725	4430	4410	4430	4410	285
501	20230927	114100	207586855	4430	4430	4430	4430	0
502	20230927	114000	207586855	4430	4430	4430	4430	0
503	20230927	113900	207586855	4430	4430	4430	4430	0
504	20230927	113800	207586855	4430	4425	4430	4420	158
505	20230927	113700	206888285	4435	4435	4435	4435	0
506	20230927	113600	206888285	4435	4435	4435	4435	0
507	20230927	113500	206888285	4435	4435	4435	4435	0
508	20230927	113400	206888285	4435	4430	4435	4430	200
509	20230927	113300	206001915	4435	4435	4435	4435	0
510	20230927	113200	206001915	4435	4435	4435	4435	0
511	20230927	113100	206001915	4435	4435	4435	4435	0
512	20230927	113000	206001915	4435	4435	4435	4435	0
513	20230927	112900	206001915	4435	4435	4435	4435	0
514	20230927	112800	206001915	4435	4435	4435	4435	0
515	20230927	112700	206001915	4435	4435	4435	4435	0
516	20230927	112600	206001915	4435	4435	4435	4435	0
517	20230927	112500	206001915	4435	4420	4435	4420	188
518	20230927	112400	205170900	4420	4420	4420	4420	367
519	20230927	112300	203548760	4420	4420	4420	4420	0
520	20230927	112200	203548760	4420	4420	4420	4420	0
521	20230927	112100	203548760	4420	4420	4420	4420	10
522	20230927	112000	203504560	4420	4420	4420	4420	0
523	20230927	111900	203504560	4420	4420	4420	4420	0
524	20230927	111800	203504560	4420	4420	4420	4420	0
525	20230927	111700	203504560	4420	4420	4420	4420	0
526	20230927	111600	203504560	4420	4420	4420	4415	89
527	20230927	111500	203111285	4420	4420	4420	4420	0
528	20230927	111400	203111285	4420	4420	4420	4420	298
529	20230927	111300	201794125	4420	4420	4420	4420	0
530	20230927	111200	201794125	4420	4420	4420	4420	0
531	20230927	111100	201794125	4420	4420	4420	4420	0
532	20230927	111000	201794125	4420	4420	4420	4420	0
533	20230927	110900	201794125	4420	4420	4420	4420	0
534	20230927	110800	201794125	4420	4420	4420	4420	0
535	20230927	110700	201794125	4420	4420	4420	4420	60
536	20230927	110600	201528925	4415	4415	4415	4415	0
537	20230927	110500	201528925	4415	4415	4415	4415	0
538	20230927	110400	201528925	4415	4415	4415	4415	0
539	20230927	110300	201528925	4415	4415	4415	4415	11
540	20230927	110200	201480360	4430	4430	4430	4430	0
541	20230927	110100	201480360	4430	4430	4430	4430	0
542	20230927	110000	201480360	4430	4430	4430	4430	0
543	20230927	105900	201480360	4430	4430	4430	4430	0
544	20230927	105800	201480360	4430	4430	4430	4430	0
545	20230927	105700	201480360	4430	4430	4430	4430	0
546	20230927	105600	201480360	4430	4430	4430	4430	0
547	20230927	105500	201480360	4430	4430	4430	4430	0
548	20230927	105400	201480360	4430	4430	4430	4430	2
549	20230927	105300	201471500	4430	4430	4430	4430	0
550	20230927	105200	201471500	4430	4430	4430	4430	0
551	20230927	105100	201471500	4430	4430	4430	4430	1
552	20230927	105000	201467070	4405	4405	4405	4405	0
553	20230927	104900	201467070	4405	4405	4405	4405	0
554	20230927	104800	201467070	4405	4405	4405	4405	0
555	20230927	104700	201467070	4405	4415	4415	4405	250
556	20230927	104600	200364785	4405	4415	4415	4405	100
557	20230927	104500	199924180	4435	4435	4435	4435	7
558	20230927	104400	199893135	4435	4435	4435	4435	0
559	20230927	104300	199893135	4435	4435	4435	4435	0
560	20230927	104200	199893135	4435	4435	4435	4435	0
561	20230927	104100	199893135	4435	4435	4435	4435	0
562	20230927	104000	199893135	4435	4435	4435	4435	0
563	20230927	103900	199893135	4435	4435	4435	4435	0
564	20230927	103800	199893135	4435	4435	4435	4435	0
565	20230927	103700	199893135	4435	4435	4435	4435	0
566	20230927	103600	199893135	4435	4435	4435	4435	7
567	20230927	103500	199862090	4440	4440	4440	4440	0
568	20230927	103400	199862090	4440	4440	4440	4440	0
569	20230927	103300	199862090	4440	4440	4440	4440	0
570	20230927	103200	199862090	4440	4420	4440	4400	501
571	20230927	103100	197655100	4440	4440	4440	4440	1
572	20230927	103000	197650660	4430	4430	4430	4430	200
573	20230927	102900	196764660	4435	4440	4440	4435	503
574	20230927	102800	194533850	4445	4445	4445	4445	50
575	20230927	102700	194311600	4450	4450	4450	4450	0
576	20230927	102600	194311600	4450	4450	4450	4450	24
577	20230927	102500	194204800	4450	4450	4450	4450	2
578	20230927	102400	194195900	4450	4450	4450	4445	206
579	20230927	102300	193280210	4460	4460	4460	4460	513
580	20230927	102200	190992230	4460	4450	4460	4450	4275
581	20230927	102100	171965180	4450	4450	4450	4450	0
582	20230927	102000	171965180	4450	4450	4450	4450	0
583	20230927	101900	171965180	4450	4450	4450	4450	0
584	20230927	101800	171965180	4450	4450	4450	4450	700
585	20230927	101700	168850180	4450	4450	4450	4450	11
586	20230927	101600	168801230	4455	4455	4455	4450	400
587	20230927	101500	167019730	4460	4460	4460	4460	0
588	20230927	101400	167019730	4460	4455	4460	4455	81
589	20230927	101300	166658535	4455	4435	4455	4435	2569
590	20230927	101200	155215995	4430	4410	4430	4410	1114
591	20230927	101100	150299235	4410	4410	4410	4410	23
592	20230927	101000	150197805	4410	4410	4410	4410	22
593	20230927	100900	150100785	4410	4410	4410	4410	10
594	20230927	100800	150056685	4410	4405	4410	4405	147
595	20230927	100700	149409145	4405	4390	4405	4370	467
596	20230927	100600	147359020	4370	4380	4380	4370	200
597	20230927	100500	146484835	4390	4385	4390	4370	2502
598	20230927	100400	135538475	4390	4390	4390	4390	0
599	20230927	100300	135538475	4390	4390	4390	4390	0
600	20230927	100200	135538475	4390	4390	4390	4390	1
601	20230927	100100	135534085	4385	4385	4385	4385	0
602	20230927	100000	135534085	4385	4385	4385	4385	26
603	20230927	095900	135420075	4390	4385	4390	4385	911
604	20230927	095800	131420800	4390	4385	4390	4385	14
605	20230927	095700	131359405	4390	4390	4390	4375	424
606	20230927	095600	129504190	4395	4395	4395	4395	0
607	20230927	095500	129504190	4395	4395	4395	4395	0
608	20230927	095400	129504190	4395	4385	4400	4385	19
609	20230927	095300	129420830	4400	4385	4400	4385	43
610	20230927	095200	129232260	4390	4390	4390	4390	56
611	20230927	095100	128986420	4400	4400	4400	4400	116
612	20230927	095000	128476020	4400	4400	4400	4400	0
613	20230927	094900	128476020	4400	4400	4400	4400	0
614	20230927	094800	128476020	4400	4400	4400	4400	1
615	20230927	094700	128471620	4405	4405	4405	4405	0
616	20230927	094600	128471620	4405	4400	4405	4400	47
617	20230927	094500	128264590	4405	4400	4405	4400	28
618	20230927	094400	128141385	4400	4400	4400	4400	1
619	20230927	094300	128136985	4395	4405	4405	4395	3
620	20230927	094200	128123790	4405	4395	4405	4395	105
621	20230927	094100	127661830	4400	4395	4400	4395	31
622	20230927	094000	127525525	4395	4395	4395	4395	304
623	20230927	093900	126189445	4395	4395	4395	4395	1
624	20230927	093800	126185050	4395	4390	4395	4390	6
625	20230927	093700	126158700	4390	4390	4390	4390	3
626	20230927	093600	126145530	4395	4395	4395	4395	128
627	20230927	093500	125582970	4380	4395	4395	4380	22
628	20230927	093400	125486430	4395	4395	4395	4395	1
629	20230927	093300	125482035	4365	4365	4365	4365	107
630	20230927	093200	125014980	4360	4360	4360	4360	834
631	20230927	093100	121378740	4365	4365	4365	4365	73
632	20230927	093000	121060095	4365	4365	4365	4365	5
633	20230927	092900	121038270	4365	4365	4365	4365	2
634	20230927	092800	121029540	4365	4365	4365	4340	194
635	20230927	092700	120182805	4365	4365	4370	4355	190
636	20230927	092600	119354345	4400	4345	4400	4345	774
637	20230927	092500	115976035	4345	4345	4345	4335	1838
638	20230927	092400	108005030	4350	4355	4355	4340	471
639	20230927	092300	105960300	4355	4365	4365	4355	9
640	20230927	092200	105921025	4365	4370	4370	4365	176
641	20230927	092100	105152780	4385	4365	4385	4365	18
642	20230927	092000	105074190	4365	4365	4365	4365	1
643	20230927	091900	105069825	4355	4375	4375	4340	474
644	20230927	091800	103008260	4375	4370	4375	4360	101
645	20230927	091700	102567420	4375	4380	4380	4375	70
646	20230927	091600	102261000	4385	4385	4385	4385	4
647	20230927	091500	102243460	4385	4385	4385	4385	10
648	20230927	091400	102199610	4385	4380	4390	4380	616
649	20230927	091300	99501445	4380	4380	4380	4380	7
650	20230927	091200	99470785	4380	4380	4380	4370	3
651	20230927	091100	99457655	4380	4380	4380	4380	12
652	20230927	091000	99405095	4380	4370	4380	4370	1111
653	20230927	090900	94544820	4370	4360	4370	4355	2636
654	20230927	090800	83035930	4360	4350	4360	4315	1352
655	20230927	090700	77174555	4365	4365	4365	4365	20
656	20230927	090600	77087255	4365	4365	4365	4365	0
657	20230927	090500	77087255	4365	4360	4365	4350	491
658	20230927	090400	74945180	4360	4360	4360	4360	1563
659	20230927	090300	68130500	4335	4340	4340	4335	524
660	20230927	090200	65858070	4340	4340	4340	4335	1708
661	20230927	090100	58445355	4355	4340	4355	4330	1857
662	20230927	090000	50387840	4345	4290	4410	4290	11739