KissMeData/092300/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	194700	293175505	4130	4130	4130	4130	808
3	20230927	194600	293175505	4130	4130	4130	4130	0
4	20230927	194500	293175505	4130	4130	4130	4130	0
5	20230927	194400	293175505	4130	4130	4130	4130	0
6	20230927	194300	293175505	4130	4130	4130	4130	0
7	20230927	194200	293175505	4130	4130	4130	4130	0
8	20230927	194100	293175505	4130	4130	4130	4130	0
9	20230927	194000	293175505	4130	4130	4130	4130	0
10	20230927	193900	293175505	4130	4130	4130	4130	0
11	20230927	193800	293175505	4130	4130	4130	4130	0
12	20230927	193700	293175505	4130	4130	4130	4130	0
13	20230927	193600	293175505	4130	4130	4130	4130	0
14	20230927	193500	293175505	4130	4130	4130	4130	0
15	20230927	193400	293175505	4130	4130	4130	4130	0
16	20230927	193300	293175505	4130	4130	4130	4130	0
17	20230927	193200	293175505	4130	4130	4130	4130	0
18	20230927	193100	293175505	4130	4130	4130	4130	0
19	20230927	193000	293175505	4130	4130	4130	4130	0
20	20230927	192900	293175505	4130	4130	4130	4130	0
21	20230927	192800	293175505	4130	4130	4130	4130	0
22	20230927	192700	293175505	4130	4130	4130	4130	0
23	20230927	192600	293175505	4130	4130	4130	4130	0
24	20230927	192500	293175505	4130	4130	4130	4130	0
25	20230927	192400	293175505	4130	4130	4130	4130	0
26	20230927	192300	293175505	4130	4130	4130	4130	0
27	20230927	192200	293175505	4130	4130	4130	4130	0
28	20230927	192100	293175505	4130	4130	4130	4130	0
29	20230927	192000	293175505	4130	4130	4130	4130	0
30	20230927	191900	293175505	4130	4130	4130	4130	0
31	20230927	191800	293175505	4130	4130	4130	4130	0
32	20230927	191700	293175505	4130	4130	4130	4130	808
33	20230927	191600	293175505	4130	4130	4130	4130	0
34	20230927	191500	293175505	4130	4130	4130	4130	0
35	20230927	191400	293175505	4130	4130	4130	4130	0
36	20230927	191300	293175505	4130	4130	4130	4130	0
37	20230927	191200	293175505	4130	4130	4130	4130	0
38	20230927	191100	293175505	4130	4130	4130	4130	0
39	20230927	191000	293175505	4130	4130	4130	4130	0
40	20230927	190900	293175505	4130	4130	4130	4130	0
41	20230927	190800	293175505	4130	4130	4130	4130	0
42	20230927	190700	293175505	4130	4130	4130	4130	0
43	20230927	190600	293175505	4130	4130	4130	4130	0
44	20230927	190500	293175505	4130	4130	4130	4130	0
45	20230927	190400	293175505	4130	4130	4130	4130	0
46	20230927	190300	293175505	4130	4130	4130	4130	0
47	20230927	190200	293175505	4130	4130	4130	4130	0
48	20230927	190100	293175505	4130	4130	4130	4130	0
49	20230927	190000	293175505	4130	4130	4130	4130	0
50	20230927	185900	293175505	4130	4130	4130	4130	0
51	20230927	185800	293175505	4130	4130	4130	4130	0
52	20230927	185700	293175505	4130	4130	4130	4130	0
53	20230927	185600	293175505	4130	4130	4130	4130	0
54	20230927	185500	293175505	4130	4130	4130	4130	0
55	20230927	185400	293175505	4130	4130	4130	4130	0
56	20230927	185300	293175505	4130	4130	4130	4130	0
57	20230927	185200	293175505	4130	4130	4130	4130	0
58	20230927	185100	293175505	4130	4130	4130	4130	0
59	20230927	185000	293175505	4130	4130	4130	4130	0
60	20230927	184900	293175505	4130	4130	4130	4130	0
61	20230927	184800	293175505	4130	4130	4130	4130	0
62	20230927	184700	293175505	4130	4130	4130	4130	808
63	20230927	184600	293175505	4130	4130	4130	4130	0
64	20230927	184500	293175505	4130	4130	4130	4130	0
65	20230927	184400	293175505	4130	4130	4130	4130	0
66	20230927	184300	293175505	4130	4130	4130	4130	0
67	20230927	184200	293175505	4130	4130	4130	4130	0
68	20230927	184100	293175505	4130	4130	4130	4130	0
69	20230927	184000	293175505	4130	4130	4130	4130	0
70	20230927	183900	293175505	4130	4130	4130	4130	0
71	20230927	183800	293175505	4130	4130	4130	4130	0
72	20230927	183700	293175505	4130	4130	4130	4130	0
73	20230927	183600	293175505	4130	4130	4130	4130	0
74	20230927	183500	293175505	4130	4130	4130	4130	0
75	20230927	183400	293175505	4130	4130	4130	4130	0
76	20230927	183300	293175505	4130	4130	4130	4130	0
77	20230927	183200	293175505	4130	4130	4130	4130	0
78	20230927	183100	293175505	4130	4130	4130	4130	0
79	20230927	183000	293175505	4130	4130	4130	4130	0
80	20230927	182900	293175505	4130	4130	4130	4130	0
81	20230927	182800	293175505	4130	4130	4130	4130	0
82	20230927	182700	293175505	4130	4130	4130	4130	0
83	20230927	182600	293175505	4130	4130	4130	4130	0
84	20230927	182500	293175505	4130	4130	4130	4130	0
85	20230927	182400	293175505	4130	4130	4130	4130	0
86	20230927	182300	293175505	4130	4130	4130	4130	0
87	20230927	182200	293175505	4130	4130	4130	4130	0
88	20230927	182100	293175505	4130	4130	4130	4130	0
89	20230927	182000	293175505	4130	4130	4130	4130	0
90	20230927	181900	293175505	4130	4130	4130	4130	0
91	20230927	181800	293175505	4130	4130	4130	4130	0
92	20230927	181700	293175505	4130	4130	4130	4130	808
93	20230927	181600	293175505	4130	4130	4130	4130	0
94	20230927	181500	293175505	4130	4130	4130	4130	0
95	20230927	181400	293175505	4130	4130	4130	4130	0
96	20230927	181300	293175505	4130	4130	4130	4130	0
97	20230927	181200	293175505	4130	4130	4130	4130	0
98	20230927	181100	293175505	4130	4130	4130	4130	0
99	20230927	181000	293175505	4130	4130	4130	4130	0
100	20230927	180900	293175505	4130	4130	4130	4130	0
101	20230927	180800	293175505	4130	4130	4130	4130	0
102	20230927	180700	293175505	4130	4130	4130	4130	0
103	20230927	180600	293175505	4130	4130	4130	4130	0
104	20230927	180500	293175505	4130	4130	4130	4130	0
105	20230927	180400	293175505	4130	4130	4130	4130	0
106	20230927	180300	293175505	4130	4130	4130	4130	0
107	20230927	180200	293175505	4130	4130	4130	4130	0
108	20230927	180100	293175505	4130	4130	4130	4130	0
109	20230927	180000	293175505	4130	4130	4130	4130	0
110	20230927	175900	293175505	4130	4130	4130	4130	0
111	20230927	175800	293175505	4130	4130	4130	4130	0
112	20230927	175700	293175505	4130	4130	4130	4130	0
113	20230927	175600	293175505	4130	4130	4130	4130	0
114	20230927	175500	293175505	4130	4130	4130	4130	0
115	20230927	175400	293175505	4130	4130	4130	4130	0
116	20230927	175300	293175505	4130	4130	4130	4130	0
117	20230927	175200	293175505	4130	4130	4130	4130	0
118	20230927	175100	293175505	4130	4130	4130	4130	0
119	20230927	175000	293175505	4130	4130	4130	4130	0
120	20230927	174900	293175505	4130	4130	4130	4130	0
121	20230927	174800	293175505	4130	4130	4130	4130	0
122	20230927	174700	293175505	4130	4130	4130	4130	808
123	20230927	174600	293175505	4130	4130	4130	4130	0
124	20230927	174500	293175505	4130	4130	4130	4130	0
125	20230927	174400	293175505	4130	4130	4130	4130	0
126	20230927	174300	293175505	4130	4130	4130	4130	0
127	20230927	174200	293175505	4130	4130	4130	4130	0
128	20230927	174100	293175505	4130	4130	4130	4130	0
129	20230927	174000	293175505	4130	4130	4130	4130	0
130	20230927	173900	293175505	4130	4130	4130	4130	0
131	20230927	173800	293175505	4130	4130	4130	4130	0
132	20230927	173700	293175505	4130	4130	4130	4130	0
133	20230927	173600	293175505	4130	4130	4130	4130	0
134	20230927	173500	293175505	4130	4130	4130	4130	0
135	20230927	173400	293175505	4130	4130	4130	4130	0
136	20230927	173300	293175505	4130	4130	4130	4130	0
137	20230927	173200	293175505	4130	4130	4130	4130	0
138	20230927	173100	293175505	4130	4130	4130	4130	0
139	20230927	173000	293175505	4130	4130	4130	4130	0
140	20230927	172900	293175505	4130	4130	4130	4130	0
141	20230927	172800	293175505	4130	4130	4130	4130	0
142	20230927	172700	293175505	4130	4130	4130	4130	0
143	20230927	172600	293175505	4130	4130	4130	4130	0
144	20230927	172500	293175505	4130	4130	4130	4130	0
145	20230927	172400	293175505	4130	4130	4130	4130	0
146	20230927	172300	293175505	4130	4130	4130	4130	0
147	20230927	172200	293175505	4130	4130	4130	4130	0
148	20230927	172100	293175505	4130	4130	4130	4130	0
149	20230927	172000	293175505	4130	4130	4130	4130	0
150	20230927	171900	293175505	4130	4130	4130	4130	0
151	20230927	171800	293175505	4130	4130	4130	4130	0
152	20230927	171700	293175505	4130	4130	4130	4130	808
153	20230927	171600	293175505	4130	4130	4130	4130	0
154	20230927	171500	293175505	4130	4130	4130	4130	0
155	20230927	171400	293175505	4130	4130	4130	4130	0
156	20230927	171300	293175505	4130	4130	4130	4130	0
157	20230927	171200	293175505	4130	4130	4130	4130	0
158	20230927	171100	293175505	4130	4130	4130	4130	0
159	20230927	171000	293175505	4130	4130	4130	4130	0
160	20230927	170900	293175505	4130	4130	4130	4130	0
161	20230927	170800	293175505	4130	4130	4130	4130	0
162	20230927	170700	293175505	4130	4130	4130	4130	0
163	20230927	170600	293175505	4130	4130	4130	4130	0
164	20230927	170500	293175505	4130	4130	4130	4130	0
165	20230927	170400	293175505	4130	4130	4130	4130	0
166	20230927	170300	293175505	4130	4130	4130	4130	0
167	20230927	170200	293175505	4130	4130	4130	4130	0
168	20230927	170100	293175505	4130	4130	4130	4130	0
169	20230927	170000	293175505	4130	4130	4130	4130	0
170	20230927	165900	293175505	4130	4130	4130	4130	0
171	20230927	165800	293175505	4130	4130	4130	4130	0
172	20230927	165700	293175505	4130	4130	4130	4130	0
173	20230927	165600	293175505	4130	4130	4130	4130	0
174	20230927	165500	293175505	4130	4130	4130	4130	0
175	20230927	165400	293175505	4130	4130	4130	4130	0
176	20230927	165300	293175505	4130	4130	4130	4130	0
177	20230927	165200	293175505	4130	4130	4130	4130	0
178	20230927	165100	293175505	4130	4130	4130	4130	0
179	20230927	165000	293175505	4130	4130	4130	4130	0
180	20230927	164900	293175505	4130	4130	4130	4130	0
181	20230927	164800	293175505	4130	4130	4130	4130	0
182	20230927	164700	293175505	4130	4130	4130	4130	808
183	20230927	164600	293175505	4130	4130	4130	4130	0
184	20230927	164500	293175505	4130	4130	4130	4130	0
185	20230927	164400	293175505	4130	4130	4130	4130	0
186	20230927	164300	293175505	4130	4130	4130	4130	0
187	20230927	164200	293175505	4130	4130	4130	4130	0
188	20230927	164100	293175505	4130	4130	4130	4130	0
189	20230927	164000	293175505	4130	4130	4130	4130	0
190	20230927	163900	293175505	4130	4130	4130	4130	0
191	20230927	163800	293175505	4130	4130	4130	4130	0
192	20230927	163700	293175505	4130	4130	4130	4130	0
193	20230927	163600	293175505	4130	4130	4130	4130	0
194	20230927	163500	293175505	4130	4130	4130	4130	0
195	20230927	163400	293175505	4130	4130	4130	4130	0
196	20230927	163300	293175505	4130	4130	4130	4130	0
197	20230927	163200	293175505	4130	4130	4130	4130	0
198	20230927	163100	293175505	4130	4130	4130	4130	0
199	20230927	163000	293175505	4130	4130	4130	4130	0
200	20230927	162900	293175505	4130	4130	4130	4130	0
201	20230927	162800	293175505	4130	4130	4130	4130	0
202	20230927	162700	293175505	4130	4130	4130	4130	0
203	20230927	162600	293175505	4130	4130	4130	4130	0
204	20230927	162500	293175505	4130	4130	4130	4130	0
205	20230927	162400	293175505	4130	4130	4130	4130	0
206	20230927	162300	293175505	4130	4130	4130	4130	0
207	20230927	162200	293175505	4130	4130	4130	4130	0
208	20230927	162100	293175505	4130	4130	4130	4130	0
209	20230927	162000	293175505	4130	4130	4130	4130	0
210	20230927	161900	293175505	4130	4130	4130	4130	0
211	20230927	161800	293175505	4130	4130	4130	4130	0
212	20230927	161700	293175505	4130	4130	4130	4130	808
213	20230927	161600	293175505	4130	4130	4130	4130	0
214	20230927	161500	293175505	4130	4130	4130	4130	0
215	20230927	161400	293175505	4130	4130	4130	4130	0
216	20230927	161300	293175505	4130	4130	4130	4130	0
217	20230927	161200	293175505	4130	4130	4130	4130	0
218	20230927	161100	293175505	4130	4130	4130	4130	0
219	20230927	161000	293175505	4130	4130	4130	4130	0
220	20230927	160900	293175505	4130	4130	4130	4130	0
221	20230927	160800	293175505	4130	4130	4130	4130	0
222	20230927	160700	293175505	4130	4130	4130	4130	0
223	20230927	160600	293175505	4130	4130	4130	4130	0
224	20230927	160500	293175505	4130	4130	4130	4130	0
225	20230927	160400	293175505	4130	4130	4130	4130	0
226	20230927	160300	293175505	4130	4130	4130	4130	0
227	20230927	160200	293175505	4130	4130	4130	4130	0
228	20230927	160100	293175505	4130	4130	4130	4130	0
229	20230927	160000	293175505	4130	4130	4130	4130	0
230	20230927	155900	293175505	4130	4130	4130	4130	0
231	20230927	155800	293175505	4130	4130	4130	4130	0
232	20230927	155700	293175505	4130	4130	4130	4130	0
233	20230927	155600	293175505	4130	4130	4130	4130	0
234	20230927	155500	293175505	4130	4130	4130	4130	0
235	20230927	155400	293175505	4130	4130	4130	4130	0
236	20230927	155300	293175505	4130	4130	4130	4130	0
237	20230927	155200	293175505	4130	4130	4130	4130	0
238	20230927	155100	293175505	4130	4130	4130	4130	0
239	20230927	155000	293175505	4130	4130	4130	4130	0
240	20230927	154900	293175505	4130	4130	4130	4130	0
241	20230927	154800	293175505	4130	4130	4130	4130	0
242	20230927	154700	293175505	4130	4130	4130	4130	808
243	20230927	154600	293175505	4130	4130	4130	4130	0
244	20230927	154500	293175505	4130	4130	4130	4130	0
245	20230927	154400	293175505	4130	4130	4130	4130	0
246	20230927	154300	293175505	4130	4130	4130	4130	0
247	20230927	154200	293175505	4130	4130	4130	4130	0
248	20230927	154100	293175505	4130	4130	4130	4130	0
249	20230927	154000	293175505	4130	4130	4130	4130	0
250	20230927	153900	293175505	4130	4130	4130	4130	0
251	20230927	153800	293175505	4130	4130	4130	4130	0
252	20230927	153700	293175505	4130	4130	4130	4130	0
253	20230927	153600	293175505	4130	4130	4130	4130	0
254	20230927	153500	293175505	4130	4130	4130	4130	0
255	20230927	153400	293175505	4130	4130	4130	4130	0
256	20230927	153300	293175505	4130	4130	4130	4130	0
257	20230927	153200	293175505	4130	4130	4130	4130	0
258	20230927	153100	293175505	4130	4130	4130	4130	0
259	20230927	153000	293175505	4130	4130	4130	4130	808
260	20230927	152900	289838465	4135	4135	4135	4135	0
261	20230927	152800	289838465	4135	4135	4135	4135	0
262	20230927	152700	289838465	4135	4135	4135	4135	0
263	20230927	152600	289838465	4135	4135	4135	4135	0
264	20230927	152500	289838465	4135	4135	4135	4135	0
265	20230927	152400	289838465	4135	4135	4135	4135	0
266	20230927	152300	289838465	4135	4135	4135	4135	0
267	20230927	152200	289838465	4135	4135	4135	4135	0
268	20230927	152100	289838465	4135	4135	4135	4135	0
269	20230927	152000	289838465	4135	4135	4135	4135	0
270	20230927	151900	289838465	4135	4135	4135	4135	0
271	20230927	151800	289838465	4135	4135	4135	4135	0
272	20230927	151700	289838465	4135	4135	4135	4135	400
273	20230927	151600	288184465	4140	4140	4140	4140	0
274	20230927	151500	288184465	4140	4140	4140	4140	0
275	20230927	151400	288184465	4140	4140	4140	4140	0
276	20230927	151300	288184465	4140	4140	4140	4140	0
277	20230927	151200	288184465	4140	4140	4140	4140	0
278	20230927	151100	288184465	4140	4140	4140	4140	0
279	20230927	151000	288184465	4140	4140	4140	4140	0
280	20230927	150900	288184465	4140	4140	4140	4140	0
281	20230927	150800	288184465	4140	4130	4140	4130	967
282	20230927	150700	284184060	4130	4130	4130	4130	0
283	20230927	150600	284184060	4130	4125	4130	4125	200
284	20230927	150500	283359055	4125	4125	4125	4125	55
285	20230927	150400	283132180	4110	4115	4115	4110	400
286	20230927	150300	281488175	4130	4130	4130	4130	0
287	20230927	150200	281488175	4130	4130	4130	4130	0
288	20230927	150100	281488175	4130	4130	4130	4130	10
289	20230927	150000	281446875	4135	4135	4135	4135	0
290	20230927	145900	281446875	4135	4135	4135	4135	0
291	20230927	145800	281446875	4135	4135	4135	4135	269
292	20230927	145700	280334560	4135	4135	4135	4135	0
293	20230927	145600	280334560	4135	4135	4135	4135	9
294	20230927	145500	280297345	4140	4130	4140	4130	884
295	20230927	145400	276643855	4130	4120	4130	4120	600
296	20230927	145300	274169380	4110	4110	4110	4110	0
297	20230927	145200	274169380	4110	4110	4110	4110	123
298	20230927	145100	273663850	4120	4120	4120	4120	0
299	20230927	145000	273663850	4120	4120	4120	4120	0
300	20230927	144900	273663850	4120	4120	4120	4120	0
301	20230927	144800	273663850	4120	4110	4120	4110	502
302	20230927	144700	271600620	4100	4100	4100	4100	0
303	20230927	144600	271600620	4100	4100	4100	4100	0
304	20230927	144500	271600620	4100	4100	4100	4100	0
305	20230927	144400	271600620	4100	4100	4100	4100	0
306	20230927	144300	271600620	4100	4100	4100	4100	0
307	20230927	144200	271600620	4100	4100	4100	4100	400
308	20230927	144100	269960620	4100	4100	4100	4100	500
309	20230927	144000	267910620	4115	4115	4115	4115	0
310	20230927	143900	267910620	4115	4115	4115	4115	3
311	20230927	143800	267898275	4115	4110	4115	4100	900
312	20230927	143700	264206735	4110	4110	4110	4110	0
313	20230927	143600	264206735	4110	4115	4115	4110	1313
314	20230927	143500	258808820	4120	4120	4120	4120	2
315	20230927	143400	258800580	4115	4115	4115	4115	0
316	20230927	143300	258800580	4115	4115	4115	4115	758
317	20230927	143200	255681410	4115	4115	4115	4115	0
318	20230927	143100	255681410	4115	4115	4115	4115	0
319	20230927	143000	255681410	4115	4115	4115	4115	0
320	20230927	142900	255681410	4115	4115	4115	4115	0
321	20230927	142800	255681410	4115	4115	4115	4115	0
322	20230927	142700	255681410	4115	4115	4115	4115	20
323	20230927	142600	255599110	4115	4115	4115	4115	0
324	20230927	142500	255599110	4115	4115	4115	4115	0
325	20230927	142400	255599110	4115	4115	4115	4115	0
326	20230927	142300	255599110	4115	4115	4115	4115	0
327	20230927	142200	255599110	4115	4115	4115	4115	0
328	20230927	142100	255599110	4115	4115	4115	4115	0
329	20230927	142000	255599110	4115	4115	4115	4115	23
330	20230927	141900	255504465	4110	4110	4110	4110	10
331	20230927	141800	255463365	4115	4115	4115	4115	0
332	20230927	141700	255463365	4115	4110	4115	4110	27
333	20230927	141600	255352385	4115	4115	4115	4115	0
334	20230927	141500	255352385	4115	4115	4115	4115	0
335	20230927	141400	255352385	4115	4115	4115	4115	0
336	20230927	141300	255352385	4115	4115	4115	4115	1
337	20230927	141200	255348270	4115	4100	4115	4100	132
338	20230927	141100	254806710	4090	4090	4090	4090	200
339	20230927	141000	253988710	4125	4125	4125	4125	0
340	20230927	140900	253988710	4125	4125	4125	4125	0
341	20230927	140800	253988710	4125	4125	4125	4125	0
342	20230927	140700	253988710	4125	4125	4125	4125	0
343	20230927	140600	253988710	4125	4115	4125	4115	2507
344	20230927	140500	243653865	4110	4105	4110	4105	393
345	20230927	140400	242039010	4075	4105	4105	4075	3098
346	20230927	140300	229324530	4100	4100	4105	4100	13
347	20230927	140200	229271225	4095	4100	4100	4095	104
348	20230927	140100	228844845	4105	4105	4105	4105	0
349	20230927	140000	228844845	4105	4105	4105	4105	0
350	20230927	135900	228844845	4105	4105	4105	4105	0
351	20230927	135800	228844845	4105	4105	4105	4105	6
352	20230927	135700	228820215	4110	4105	4110	4105	571
353	20230927	135600	226474690	4085	4100	4100	4080	718
354	20230927	135500	223539010	4125	4085	4130	4085	3576
355	20230927	135400	208883060	4085	4085	4085	4085	0
356	20230927	135300	208883060	4085	4085	4085	4085	0
357	20230927	135200	208883060	4085	4085	4085	4085	0
358	20230927	135100	208883060	4085	4075	4085	4075	2194
359	20230927	135000	199940620	4075	4075	4075	4075	0
360	20230927	134900	199940620	4075	4075	4075	4075	0
361	20230927	134800	199940620	4075	4070	4075	4070	108
362	20230927	134700	199501050	4070	4070	4070	4070	200
363	20230927	134600	198687050	4070	4070	4070	4070	417
364	20230927	134500	196989860	4070	4070	4070	4070	0
365	20230927	134400	196989860	4070	4070	4070	4070	0
366	20230927	134300	196989860	4070	4070	4070	4070	0
367	20230927	134200	196989860	4070	4070	4070	4070	0
368	20230927	134100	196989860	4070	4070	4070	4070	219
369	20230927	134000	196098530	4070	4070	4070	4070	1
370	20230927	133900	196094460	4075	4075	4075	4075	0
371	20230927	133800	196094460	4075	4075	4075	4075	10
372	20230927	133700	196053710	4075	4075	4075	4075	1
373	20230927	133600	196049635	4070	4070	4070	4070	164
374	20230927	133500	195382155	4070	4070	4070	4060	1024
375	20230927	133400	191224475	4070	4070	4070	4070	0
376	20230927	133300	191224475	4070	4065	4070	4065	937
377	20230927	133200	187411840	4065	4065	4065	4065	0
378	20230927	133100	187411840	4065	4065	4065	4065	0
379	20230927	133000	187411840	4065	4065	4065	4065	3
380	20230927	132900	187399645	4050	4050	4050	4050	0
381	20230927	132800	187399645	4050	4050	4050	4050	0
382	20230927	132700	187399645	4050	4050	4050	4050	0
383	20230927	132600	187399645	4050	4050	4050	4050	0
384	20230927	132500	187399645	4050	4065	4065	4050	1361
385	20230927	132400	181886565	4050	4050	4050	4050	0
386	20230927	132300	181886565	4050	4050	4050	4050	666
387	20230927	132200	179189265	4045	4050	4050	4045	1275
388	20230927	132100	174026040	4055	4055	4055	4055	1000
389	20230927	132000	169971040	4065	4045	4065	4045	2358
390	20230927	131900	160413765	4055	4055	4055	4055	0
391	20230927	131800	160413765	4055	4055	4055	4055	1
392	20230927	131700	160409710	4055	4055	4055	4055	0
393	20230927	131600	160409710	4055	4055	4055	4055	10
394	20230927	131500	160369160	4055	4055	4055	4055	0
395	20230927	131400	160369160	4055	4055	4055	4055	0
396	20230927	131300	160369160	4055	4055	4055	4055	0
397	20230927	131200	160369160	4055	4055	4055	4055	0
398	20230927	131100	160369160	4055	4055	4055	4055	0
399	20230927	131000	160369160	4055	4055	4055	4055	0
400	20230927	130900	160369160	4055	4055	4055	4055	258
401	20230927	130800	159322970	4055	4055	4055	4055	0
402	20230927	130700	159322970	4055	4055	4055	4055	700
403	20230927	130600	156484470	4040	4040	4040	4040	0
404	20230927	130500	156484470	4040	4040	4040	4040	0
405	20230927	130400	156484470	4040	4050	4050	4040	150
406	20230927	130300	155878435	4035	4035	4035	4035	0
407	20230927	130200	155878435	4035	4035	4035	4035	0
408	20230927	130100	155878435	4035	4035	4035	4035	0
409	20230927	130000	155878435	4035	4035	4035	4035	0
410	20230927	125900	155878435	4035	4035	4035	4035	0
411	20230927	125800	155878435	4035	4035	4035	4035	0
412	20230927	125700	155878435	4035	4040	4040	4035	1001
413	20230927	125600	151839275	4055	4055	4055	4055	0
414	20230927	125500	151839275	4055	4055	4055	4055	0
415	20230927	125400	151839275	4055	4055	4055	4055	0
416	20230927	125300	151839275	4055	4050	4055	4035	1872
417	20230927	125200	144281950	4035	4050	4050	4035	350
418	20230927	125100	142868530	4050	4050	4050	4050	0
419	20230927	125000	142868530	4050	4050	4050	4050	10
420	20230927	124900	142828030	4050	4040	4050	4040	237
421	20230927	124800	141868190	4050	4050	4050	4050	0
422	20230927	124700	141868190	4050	4050	4050	4050	0
423	20230927	124600	141868190	4050	4050	4050	4050	100
424	20230927	124500	141463190	4050	4050	4050	4050	22
425	20230927	124400	141374090	4050	4050	4050	4050	0
426	20230927	124300	141374090	4050	4050	4050	4050	235
427	20230927	124200	140422340	4050	4050	4050	4050	0
428	20230927	124100	140422340	4050	4050	4050	4050	0
429	20230927	124000	140422340	4050	4045	4050	4045	100
430	20230927	123900	140017565	4045	4045	4045	4045	10
431	20230927	123800	139977115	4045	4045	4045	4045	2
432	20230927	123700	139969025	4050	4050	4050	4050	0
433	20230927	123600	139969025	4050	4050	4050	4050	0
434	20230927	123500	139969025	4050	4050	4050	4050	0
435	20230927	123400	139969025	4050	4050	4050	4050	0
436	20230927	123300	139969025	4050	4050	4050	4050	0
437	20230927	123200	139969025	4050	4050	4050	4050	0
438	20230927	123100	139969025	4050	4050	4050	4050	0
439	20230927	123000	139969025	4050	4050	4050	4050	0
440	20230927	122900	139969025	4050	4050	4050	4045	870
441	20230927	122800	136445675	4045	4045	4045	4045	100
442	20230927	122700	136041175	4045	4045	4045	4045	0
443	20230927	122600	136041175	4045	4045	4045	4045	0
444	20230927	122500	136041175	4045	4045	4045	4045	0
445	20230927	122400	136041175	4045	4045	4045	4045	10
446	20230927	122300	136000725	4040	4040	4040	4040	0
447	20230927	122200	136000725	4040	4040	4040	4040	0
448	20230927	122100	136000725	4040	4040	4040	4040	40
449	20230927	122000	135839125	4045	4045	4045	4045	0
450	20230927	121900	135839125	4045	4045	4045	4045	0
451	20230927	121800	135839125	4045	4045	4045	4045	0
452	20230927	121700	135839125	4045	4045	4045	4045	0
453	20230927	121600	135839125	4045	4045	4045	4045	0
454	20230927	121500	135839125	4045	4045	4045	4045	650
455	20230927	121400	133209875	4045	4045	4045	4045	0
456	20230927	121300	133209875	4045	4045	4045	4045	100
457	20230927	121200	132805375	4030	4030	4030	4030	0
458	20230927	121100	132805375	4030	4035	4035	4030	1093
459	20230927	121000	128399660	4050	4050	4050	4050	1
460	20230927	120900	128395610	4050	4050	4050	4050	0
461	20230927	120800	128395610	4050	4050	4050	4050	0
462	20230927	120700	128395610	4050	4050	4050	4050	0
463	20230927	120600	128395610	4050	4050	4050	4050	0
464	20230927	120500	128395610	4050	4050	4050	4050	8
465	20230927	120400	128363210	4035	4035	4035	4035	0
466	20230927	120300	128363210	4035	4035	4035	4035	0
467	20230927	120200	128363210	4035	4035	4035	4035	0
468	20230927	120100	128363210	4035	4035	4035	4035	0
469	20230927	120000	128363210	4035	4035	4035	4035	0
470	20230927	115900	128363210	4035	4035	4035	4035	0
471	20230927	115800	128363210	4035	4035	4035	4035	0
472	20230927	115700	128363210	4035	4035	4035	4035	9
473	20230927	115600	128326895	4035	4035	4035	4035	0
474	20230927	115500	128326895	4035	4035	4035	4035	0
475	20230927	115400	128326895	4035	4035	4035	4035	0
476	20230927	115300	128326895	4035	4040	4040	4035	24
477	20230927	115200	128230035	4045	4045	4045	4045	0
478	20230927	115100	128230035	4045	4045	4045	4045	0
479	20230927	115000	128230035	4045	4045	4045	4045	0
480	20230927	114900	128230035	4045	4050	4050	4045	627
481	20230927	114800	125690735	4050	4050	4050	4050	1
482	20230927	114700	125686685	4050	4050	4050	4050	0
483	20230927	114600	125686685	4050	4050	4050	4050	8
484	20230927	114500	125654285	4050	4050	4050	4050	10
485	20230927	114400	125613785	4060	4060	4060	4060	0
486	20230927	114300	125613785	4060	4060	4060	4060	0
487	20230927	114200	125613785	4060	4060	4060	4060	0
488	20230927	114100	125613785	4060	4060	4060	4060	35
489	20230927	114000	125471685	4060	4060	4060	4060	89
490	20230927	113900	125110345	4060	4060	4060	4060	0
491	20230927	113800	125110345	4060	4060	4060	4060	0
492	20230927	113700	125110345	4060	4060	4060	4060	0
493	20230927	113600	125110345	4060	4060	4060	4060	0
494	20230927	113500	125110345	4060	4060	4060	4060	0
495	20230927	113400	125110345	4060	4060	4060	4060	0
496	20230927	113300	125110345	4060	4060	4060	4060	0
497	20230927	113200	125110345	4060	4060	4060	4060	0
498	20230927	113100	125110345	4060	4060	4060	4060	0
499	20230927	113000	125110345	4060	4060	4060	4060	0
500	20230927	112900	125110345	4060	4060	4060	4060	0
501	20230927	112800	125110345	4060	4060	4060	4060	0
502	20230927	112700	125110345	4060	4060	4060	4060	0
503	20230927	112600	125110345	4060	4060	4060	4060	0
504	20230927	112500	125110345	4060	4060	4060	4060	450
505	20230927	112400	123283345	4060	4060	4060	4060	0
506	20230927	112300	123283345	4060	4060	4060	4060	0
507	20230927	112200	123283345	4060	4065	4070	4060	1250
508	20230927	112100	118206980	4070	4070	4070	4070	0
509	20230927	112000	118206980	4070	4070	4070	4070	0
510	20230927	111900	118206980	4070	4070	4070	4070	0
511	20230927	111800	118206980	4070	4070	4070	4070	54
512	20230927	111700	117987200	4065	4060	4065	4060	472
513	20230927	111600	116069520	4045	4065	4065	4045	1463
514	20230927	111500	110123685	4065	4050	4065	4050	900
515	20230927	111400	106469170	4050	4050	4050	4050	0
516	20230927	111300	106469170	4050	4050	4050	4050	280
517	20230927	111200	105335170	4050	4040	4050	4040	3257
518	20230927	111100	92160385	4030	4030	4030	4030	271
519	20230927	111000	91068255	4030	4030	4030	4030	84
520	20230927	110900	90729735	4030	4030	4030	4030	0
521	20230927	110800	90729735	4030	4030	4030	4030	283
522	20230927	110700	89589245	4040	4040	4040	4040	0
523	20230927	110600	89589245	4040	4040	4040	4040	0
524	20230927	110500	89589245	4040	4040	4040	4040	0
525	20230927	110400	89589245	4040	4035	4040	4030	430
526	20230927	110300	87856040	4040	4040	4040	4040	0
527	20230927	110200	87856040	4040	4040	4040	4040	0
528	20230927	110100	87856040	4040	4040	4040	4040	3
529	20230927	110000	87843920	4030	4030	4030	4030	0
530	20230927	105900	87843920	4030	4030	4030	4030	1171
531	20230927	105800	83124790	4030	4030	4030	4030	0
532	20230927	105700	83124790	4030	4030	4030	4030	944
533	20230927	105600	79320470	4030	4030	4030	4030	0
534	20230927	105500	79320470	4030	4045	4045	4030	157
535	20230927	105400	78686515	4045	4045	4045	4045	0
536	20230927	105300	78686515	4045	4045	4045	4045	0
537	20230927	105200	78686515	4045	4045	4045	4045	0
538	20230927	105100	78686515	4045	4030	4045	4030	132
539	20230927	105000	78154425	4030	4030	4030	4030	0
540	20230927	104900	78154425	4030	4030	4030	4030	0
541	20230927	104800	78154425	4030	4030	4030	4030	0
542	20230927	104700	78154425	4030	4030	4030	4030	0
543	20230927	104600	78154425	4030	4030	4030	4030	0
544	20230927	104500	78154425	4030	4030	4030	4030	0
545	20230927	104400	78154425	4030	4040	4040	4030	682
546	20230927	104300	75399965	4045	4045	4045	4045	120
547	20230927	104200	74914565	4050	4050	4050	4050	0
548	20230927	104100	74914565	4050	4050	4050	4050	0
549	20230927	104000	74914565	4050	4050	4050	4050	0
550	20230927	103900	74914565	4050	4060	4060	4050	220
551	20230927	103800	74021415	4060	4065	4065	4060	150
552	20230927	103700	73411915	4065	4065	4065	4065	67
553	20230927	103600	73139560	4065	4060	4065	4060	51
554	20230927	103500	72932495	4060	4060	4060	4060	20
555	20230927	103400	72851295	4065	4065	4065	4065	123
556	20230927	103300	72351300	4065	4065	4065	4065	10
557	20230927	103200	72310650	4060	4060	4060	4060	237
558	20230927	103100	71348430	4060	4060	4060	4060	285
559	20230927	103000	70191330	4055	4050	4055	4045	343
560	20230927	102900	68801565	4050	4045	4050	4045	103
561	20230927	102800	68384460	4050	4035	4050	4025	904
562	20230927	102700	64729855	4040	4035	4040	4035	29
563	20230927	102600	64612790	4035	4035	4035	4035	0
564	20230927	102500	64612790	4035	4035	4035	4035	200
565	20230927	102400	63805790	4035	4035	4035	4035	101
566	20230927	102300	63398255	4035	4035	4035	4035	102
567	20230927	102200	62986685	4035	4030	4035	4030	283
568	20230927	102100	61846065	4025	4025	4025	4025	88
569	20230927	102000	61491865	4025	4025	4025	4025	12
570	20230927	101900	61443565	4025	4025	4025	4025	388
571	20230927	101800	59881865	4025	4025	4025	4025	0
572	20230927	101700	59881865	4025	4025	4025	4025	0
573	20230927	101600	59881865	4025	4025	4025	4025	90
574	20230927	101500	59519615	4025	4025	4025	4025	0
575	20230927	101400	59519615	4025	4025	4025	4025	6
576	20230927	101300	59495465	4020	4020	4020	4020	0
577	20230927	101200	59495465	4020	4020	4020	4020	99
578	20230927	101100	59097485	4020	4020	4020	4020	2
579	20230927	101000	59089445	4020	4015	4020	4015	206
580	20230927	100900	58261825	4015	4015	4015	4015	0
581	20230927	100800	58261825	4015	4015	4015	4015	0
582	20230927	100700	58261825	4015	4015	4015	4015	0
583	20230927	100600	58261825	4015	4015	4015	4015	61
584	20230927	100500	58016910	4015	4015	4015	4015	0
585	20230927	100400	58016910	4015	4015	4015	4015	30
586	20230927	100300	57896460	4015	4015	4015	4015	5
587	20230927	100200	57876385	4015	4015	4015	4015	0
588	20230927	100100	57876385	4015	4015	4015	4015	0
589	20230927	100000	57876385	4015	4015	4015	4015	78
590	20230927	095900	57563215	4015	4020	4020	4015	340
591	20230927	095800	56198090	4015	4015	4015	4015	0
592	20230927	095700	56198090	4015	4015	4015	4015	0
593	20230927	095600	56198090	4015	4015	4020	4015	266
594	20230927	095500	55130045	4020	4020	4020	4020	0
595	20230927	095400	55130045	4020	4020	4020	4020	0
596	20230927	095300	55130045	4020	4020	4020	4020	100
597	20230927	095200	54728045	4025	4025	4025	4025	0
598	20230927	095100	54728045	4025	4025	4025	4025	0
599	20230927	095000	54728045	4025	4020	4025	4020	305
600	20230927	094900	53501940	4015	4020	4020	4015	400
601	20230927	094800	51894440	4020	4020	4020	4020	1
602	20230927	094700	51890420	4020	4020	4020	4020	0
603	20230927	094600	51890420	4020	4020	4020	4020	0
604	20230927	094500	51890420	4020	4020	4020	4020	300
605	20230927	094400	50684420	4020	4020	4020	4020	0
606	20230927	094300	50684420	4020	4020	4020	4020	1
607	20230927	094200	50680400	4010	4010	4020	4010	545
608	20230927	094100	48492300	4010	4010	4010	4010	389
609	20230927	094000	46932410	4010	4010	4010	4010	1
610	20230927	093900	46928400	4005	4005	4005	4005	0
611	20230927	093800	46928400	4005	4005	4005	4005	1241
612	20230927	093700	41958195	4005	4005	4005	4005	108
613	20230927	093600	41525655	4005	4005	4005	4005	0
614	20230927	093500	41525655	4005	4005	4005	4005	9
615	20230927	093400	41489610	4005	4005	4005	4005	78
616	20230927	093300	41177220	4000	4000	4000	4000	165
617	20230927	093200	40517220	4005	4005	4005	4005	37
618	20230927	093100	40369035	4005	4005	4005	4005	2
619	20230927	093000	40361025	4005	4000	4005	4000	101
620	20230927	092900	39957020	4000	4000	4000	4000	25
621	20230927	092800	39857020	4000	4000	4000	4000	10
622	20230927	092700	39817020	4005	4005	4005	4005	10
623	20230927	092600	39776970	4005	4005	4005	4005	100
624	20230927	092500	39376470	4000	4000	4000	4000	609
625	20230927	092400	36940470	4005	4020	4020	4005	1412
626	20230927	092300	31281645	4020	4020	4020	4020	6
627	20230927	092200	31257525	4010	4010	4010	4010	51
628	20230927	092100	31053015	4005	4000	4005	4000	656
629	20230927	092000	28425925	4000	4000	4000	4000	300
630	20230927	091900	27225925	3995	3995	3995	3995	260
631	20230927	091800	26187225	3995	3995	3995	3995	350
632	20230927	091700	24788975	3995	4000	4000	3995	132
633	20230927	091600	24260995	4005	4005	4005	4005	50
634	20230927	091500	24060745	4000	4000	4000	4000	95
635	20230927	091400	23680745	4000	4000	4000	4000	109
636	20230927	091300	23244745	4000	4000	4000	3980	150
637	20230927	091200	22647580	4000	3980	4000	3980	5
638	20230927	091100	22627620	3985	3980	3985	3980	1594
639	20230927	091000	16280625	3980	3980	3980	3980	0
640	20230927	090900	16280625	3980	3980	3980	3980	0
641	20230927	090800	16280625	3980	3975	3980	3975	362
642	20230927	090700	14840105	3950	3950	3950	3950	105
643	20230927	090600	14425355	3950	3950	3950	3950	130
644	20230927	090500	13911855	3950	3950	3950	3950	18
645	20230927	090400	13840755	3925	3950	3950	3925	181
646	20230927	090300	13128665	3950	3940	3950	3940	2
647	20230927	090200	13120775	3940	3945	3945	3940	50
648	20230927	090100	12923770	3940	3940	3940	3940	109
649	20230927	090000	12494310	3945	3965	3970	3945	3153