KissMeData/092300/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	194700	469651985	4050	4050	4050	4050	1923
3	20230925	194600	469651985	4050	4050	4050	4050	0
4	20230925	194500	469651985	4050	4050	4050	4050	0
5	20230925	194400	469651985	4050	4050	4050	4050	0
6	20230925	194300	469651985	4050	4050	4050	4050	0
7	20230925	194200	469651985	4050	4050	4050	4050	0
8	20230925	194100	469651985	4050	4050	4050	4050	0
9	20230925	194000	469651985	4050	4050	4050	4050	0
10	20230925	193900	469651985	4050	4050	4050	4050	0
11	20230925	193800	469651985	4050	4050	4050	4050	0
12	20230925	193700	469651985	4050	4050	4050	4050	0
13	20230925	193600	469651985	4050	4050	4050	4050	0
14	20230925	193500	469651985	4050	4050	4050	4050	0
15	20230925	193400	469651985	4050	4050	4050	4050	0
16	20230925	193300	469651985	4050	4050	4050	4050	0
17	20230925	193200	469651985	4050	4050	4050	4050	0
18	20230925	193100	469651985	4050	4050	4050	4050	0
19	20230925	193000	469651985	4050	4050	4050	4050	0
20	20230925	192900	469651985	4050	4050	4050	4050	0
21	20230925	192800	469651985	4050	4050	4050	4050	0
22	20230925	192700	469651985	4050	4050	4050	4050	0
23	20230925	192600	469651985	4050	4050	4050	4050	0
24	20230925	192500	469651985	4050	4050	4050	4050	0
25	20230925	192400	469651985	4050	4050	4050	4050	0
26	20230925	192300	469651985	4050	4050	4050	4050	0
27	20230925	192200	469651985	4050	4050	4050	4050	0
28	20230925	192100	469651985	4050	4050	4050	4050	0
29	20230925	192000	469651985	4050	4050	4050	4050	0
30	20230925	191900	469651985	4050	4050	4050	4050	0
31	20230925	191800	469651985	4050	4050	4050	4050	0
32	20230925	191700	469651985	4050	4050	4050	4050	1923
33	20230925	191600	469651985	4050	4050	4050	4050	0
34	20230925	191500	469651985	4050	4050	4050	4050	0
35	20230925	191400	469651985	4050	4050	4050	4050	0
36	20230925	191300	469651985	4050	4050	4050	4050	0
37	20230925	191200	469651985	4050	4050	4050	4050	0
38	20230925	191100	469651985	4050	4050	4050	4050	0
39	20230925	191000	469651985	4050	4050	4050	4050	0
40	20230925	190900	469651985	4050	4050	4050	4050	0
41	20230925	190800	469651985	4050	4050	4050	4050	0
42	20230925	190700	469651985	4050	4050	4050	4050	0
43	20230925	190600	469651985	4050	4050	4050	4050	0
44	20230925	190500	469651985	4050	4050	4050	4050	0
45	20230925	190400	469651985	4050	4050	4050	4050	0
46	20230925	190300	469651985	4050	4050	4050	4050	0
47	20230925	190200	469651985	4050	4050	4050	4050	0
48	20230925	190100	469651985	4050	4050	4050	4050	0
49	20230925	190000	469651985	4050	4050	4050	4050	0
50	20230925	185900	469651985	4050	4050	4050	4050	0
51	20230925	185800	469651985	4050	4050	4050	4050	0
52	20230925	185700	469651985	4050	4050	4050	4050	0
53	20230925	185600	469651985	4050	4050	4050	4050	0
54	20230925	185500	469651985	4050	4050	4050	4050	0
55	20230925	185400	469651985	4050	4050	4050	4050	0
56	20230925	185300	469651985	4050	4050	4050	4050	0
57	20230925	185200	469651985	4050	4050	4050	4050	0
58	20230925	185100	469651985	4050	4050	4050	4050	0
59	20230925	185000	469651985	4050	4050	4050	4050	0
60	20230925	184900	469651985	4050	4050	4050	4050	0
61	20230925	184800	469651985	4050	4050	4050	4050	0
62	20230925	184700	469651985	4050	4050	4050	4050	1923
63	20230925	184600	469651985	4050	4050	4050	4050	0
64	20230925	184500	469651985	4050	4050	4050	4050	0
65	20230925	184400	469651985	4050	4050	4050	4050	0
66	20230925	184300	469651985	4050	4050	4050	4050	0
67	20230925	184200	469651985	4050	4050	4050	4050	0
68	20230925	184100	469651985	4050	4050	4050	4050	0
69	20230925	184000	469651985	4050	4050	4050	4050	0
70	20230925	183900	469651985	4050	4050	4050	4050	0
71	20230925	183800	469651985	4050	4050	4050	4050	0
72	20230925	183700	469651985	4050	4050	4050	4050	0
73	20230925	183600	469651985	4050	4050	4050	4050	0
74	20230925	183500	469651985	4050	4050	4050	4050	0
75	20230925	183400	469651985	4050	4050	4050	4050	0
76	20230925	183300	469651985	4050	4050	4050	4050	0
77	20230925	183200	469651985	4050	4050	4050	4050	0
78	20230925	183100	469651985	4050	4050	4050	4050	0
79	20230925	183000	469651985	4050	4050	4050	4050	0
80	20230925	182900	469651985	4050	4050	4050	4050	0
81	20230925	182800	469651985	4050	4050	4050	4050	0
82	20230925	182700	469651985	4050	4050	4050	4050	0
83	20230925	182600	469651985	4050	4050	4050	4050	0
84	20230925	182500	469651985	4050	4050	4050	4050	0
85	20230925	182400	469651985	4050	4050	4050	4050	0
86	20230925	182300	469651985	4050	4050	4050	4050	0
87	20230925	182200	469651985	4050	4050	4050	4050	0
88	20230925	182100	469651985	4050	4050	4050	4050	0
89	20230925	182000	469651985	4050	4050	4050	4050	0
90	20230925	181900	469651985	4050	4050	4050	4050	0
91	20230925	181800	469651985	4050	4050	4050	4050	0
92	20230925	181700	469651985	4050	4050	4050	4050	1923
93	20230925	181600	469651985	4050	4050	4050	4050	0
94	20230925	181500	469651985	4050	4050	4050	4050	0
95	20230925	181400	469651985	4050	4050	4050	4050	0
96	20230925	181300	469651985	4050	4050	4050	4050	0
97	20230925	181200	469651985	4050	4050	4050	4050	0
98	20230925	181100	469651985	4050	4050	4050	4050	0
99	20230925	181000	469651985	4050	4050	4050	4050	0
100	20230925	180900	469651985	4050	4050	4050	4050	0
101	20230925	180800	469651985	4050	4050	4050	4050	0
102	20230925	180700	469651985	4050	4050	4050	4050	0
103	20230925	180600	469651985	4050	4050	4050	4050	0
104	20230925	180500	469651985	4050	4050	4050	4050	0
105	20230925	180400	469651985	4050	4050	4050	4050	0
106	20230925	180300	469651985	4050	4050	4050	4050	0
107	20230925	180200	469651985	4050	4050	4050	4050	0
108	20230925	180100	469651985	4050	4050	4050	4050	0
109	20230925	180000	469651985	4050	4050	4050	4050	0
110	20230925	175900	469651985	4050	4050	4050	4050	0
111	20230925	175800	469651985	4050	4050	4050	4050	0
112	20230925	175700	469651985	4050	4050	4050	4050	0
113	20230925	175600	469651985	4050	4050	4050	4050	0
114	20230925	175500	469651985	4050	4050	4050	4050	0
115	20230925	175400	469651985	4050	4050	4050	4050	0
116	20230925	175300	469651985	4050	4050	4050	4050	0
117	20230925	175200	469651985	4050	4050	4050	4050	0
118	20230925	175100	469651985	4050	4050	4050	4050	0
119	20230925	175000	469651985	4050	4050	4050	4050	0
120	20230925	174900	469651985	4050	4050	4050	4050	0
121	20230925	174800	469651985	4050	4050	4050	4050	0
122	20230925	174700	469651985	4050	4050	4050	4050	1923
123	20230925	174600	469651985	4050	4050	4050	4050	0
124	20230925	174500	469651985	4050	4050	4050	4050	0
125	20230925	174400	469651985	4050	4050	4050	4050	0
126	20230925	174300	469651985	4050	4050	4050	4050	0
127	20230925	174200	469651985	4050	4050	4050	4050	0
128	20230925	174100	469651985	4050	4050	4050	4050	0
129	20230925	174000	469651985	4050	4050	4050	4050	0
130	20230925	173900	469651985	4050	4050	4050	4050	0
131	20230925	173800	469651985	4050	4050	4050	4050	0
132	20230925	173700	469651985	4050	4050	4050	4050	0
133	20230925	173600	469651985	4050	4050	4050	4050	0
134	20230925	173500	469651985	4050	4050	4050	4050	0
135	20230925	173400	469651985	4050	4050	4050	4050	0
136	20230925	173300	469651985	4050	4050	4050	4050	0
137	20230925	173200	469651985	4050	4050	4050	4050	0
138	20230925	173100	469651985	4050	4050	4050	4050	0
139	20230925	173000	469651985	4050	4050	4050	4050	0
140	20230925	172900	469651985	4050	4050	4050	4050	0
141	20230925	172800	469651985	4050	4050	4050	4050	0
142	20230925	172700	469651985	4050	4050	4050	4050	0
143	20230925	172600	469651985	4050	4050	4050	4050	0
144	20230925	172500	469651985	4050	4050	4050	4050	0
145	20230925	172400	469651985	4050	4050	4050	4050	0
146	20230925	172300	469651985	4050	4050	4050	4050	0
147	20230925	172200	469651985	4050	4050	4050	4050	0
148	20230925	172100	469651985	4050	4050	4050	4050	0
149	20230925	172000	469651985	4050	4050	4050	4050	0
150	20230925	171900	469651985	4050	4050	4050	4050	0
151	20230925	171800	469651985	4050	4050	4050	4050	0
152	20230925	171700	469651985	4050	4050	4050	4050	1923
153	20230925	171600	469651985	4050	4050	4050	4050	0
154	20230925	171500	469651985	4050	4050	4050	4050	0
155	20230925	171400	469651985	4050	4050	4050	4050	0
156	20230925	171300	469651985	4050	4050	4050	4050	0
157	20230925	171200	469651985	4050	4050	4050	4050	0
158	20230925	171100	469651985	4050	4050	4050	4050	0
159	20230925	171000	469651985	4050	4050	4050	4050	0
160	20230925	170900	469651985	4050	4050	4050	4050	0
161	20230925	170800	469651985	4050	4050	4050	4050	0
162	20230925	170700	469651985	4050	4050	4050	4050	0
163	20230925	170600	469651985	4050	4050	4050	4050	0
164	20230925	170500	469651985	4050	4050	4050	4050	0
165	20230925	170400	469651985	4050	4050	4050	4050	0
166	20230925	170300	469651985	4050	4050	4050	4050	0
167	20230925	170200	469651985	4050	4050	4050	4050	0
168	20230925	170100	469651985	4050	4050	4050	4050	0
169	20230925	170000	469651985	4050	4050	4050	4050	0
170	20230925	165900	469651985	4050	4050	4050	4050	0
171	20230925	165800	469651985	4050	4050	4050	4050	0
172	20230925	165700	469651985	4050	4050	4050	4050	0
173	20230925	165600	469651985	4050	4050	4050	4050	0
174	20230925	165500	469651985	4050	4050	4050	4050	0
175	20230925	165400	469651985	4050	4050	4050	4050	0
176	20230925	165300	469651985	4050	4050	4050	4050	0
177	20230925	165200	469651985	4050	4050	4050	4050	0
178	20230925	165100	469651985	4050	4050	4050	4050	0
179	20230925	165000	469651985	4050	4050	4050	4050	0
180	20230925	164900	469651985	4050	4050	4050	4050	0
181	20230925	164800	469651985	4050	4050	4050	4050	0
182	20230925	164700	469651985	4050	4050	4050	4050	1923
183	20230925	164600	469651985	4050	4050	4050	4050	0
184	20230925	164500	469651985	4050	4050	4050	4050	0
185	20230925	164400	469651985	4050	4050	4050	4050	0
186	20230925	164300	469651985	4050	4050	4050	4050	0
187	20230925	164200	469651985	4050	4050	4050	4050	0
188	20230925	164100	469651985	4050	4050	4050	4050	0
189	20230925	164000	469651985	4050	4050	4050	4050	0
190	20230925	163900	469651985	4050	4050	4050	4050	0
191	20230925	163800	469651985	4050	4050	4050	4050	0
192	20230925	163700	469651985	4050	4050	4050	4050	0
193	20230925	163600	469651985	4050	4050	4050	4050	0
194	20230925	163500	469651985	4050	4050	4050	4050	0
195	20230925	163400	469651985	4050	4050	4050	4050	0
196	20230925	163300	469651985	4050	4050	4050	4050	0
197	20230925	163200	469651985	4050	4050	4050	4050	0
198	20230925	163100	469651985	4050	4050	4050	4050	0
199	20230925	163000	469651985	4050	4050	4050	4050	0
200	20230925	162900	469651985	4050	4050	4050	4050	0
201	20230925	162800	469651985	4050	4050	4050	4050	0
202	20230925	162700	469651985	4050	4050	4050	4050	0
203	20230925	162600	469651985	4050	4050	4050	4050	0
204	20230925	162500	469651985	4050	4050	4050	4050	0
205	20230925	162400	469651985	4050	4050	4050	4050	0
206	20230925	162300	469651985	4050	4050	4050	4050	0
207	20230925	162200	469651985	4050	4050	4050	4050	0
208	20230925	162100	469651985	4050	4050	4050	4050	0
209	20230925	162000	469651985	4050	4050	4050	4050	0
210	20230925	161900	469651985	4050	4050	4050	4050	0
211	20230925	161800	469651985	4050	4050	4050	4050	0
212	20230925	161700	469651985	4050	4050	4050	4050	1923
213	20230925	161600	469651985	4050	4050	4050	4050	0
214	20230925	161500	469651985	4050	4050	4050	4050	0
215	20230925	161400	469651985	4050	4050	4050	4050	0
216	20230925	161300	469651985	4050	4050	4050	4050	0
217	20230925	161200	469651985	4050	4050	4050	4050	0
218	20230925	161100	469651985	4050	4050	4050	4050	0
219	20230925	161000	469651985	4050	4050	4050	4050	0
220	20230925	160900	469651985	4050	4050	4050	4050	0
221	20230925	160800	469651985	4050	4050	4050	4050	0
222	20230925	160700	469651985	4050	4050	4050	4050	0
223	20230925	160600	469651985	4050	4050	4050	4050	0
224	20230925	160500	469651985	4050	4050	4050	4050	0
225	20230925	160400	469651985	4050	4050	4050	4050	0
226	20230925	160300	469651985	4050	4050	4050	4050	0
227	20230925	160200	469651985	4050	4050	4050	4050	0
228	20230925	160100	469651985	4050	4050	4050	4050	0
229	20230925	160000	469651985	4050	4050	4050	4050	0
230	20230925	155900	469651985	4050	4050	4050	4050	0
231	20230925	155800	469651985	4050	4050	4050	4050	0
232	20230925	155700	469651985	4050	4050	4050	4050	0
233	20230925	155600	469651985	4050	4050	4050	4050	0
234	20230925	155500	469651985	4050	4050	4050	4050	0
235	20230925	155400	469651985	4050	4050	4050	4050	0
236	20230925	155300	469651985	4050	4050	4050	4050	0
237	20230925	155200	469651985	4050	4050	4050	4050	0
238	20230925	155100	469651985	4050	4050	4050	4050	0
239	20230925	155000	469651985	4050	4050	4050	4050	0
240	20230925	154900	469651985	4050	4050	4050	4050	0
241	20230925	154800	469651985	4050	4050	4050	4050	0
242	20230925	154700	469651985	4050	4050	4050	4050	1923
243	20230925	154600	469651985	4050	4050	4050	4050	0
244	20230925	154500	469651985	4050	4050	4050	4050	0
245	20230925	154400	469651985	4050	4050	4050	4050	0
246	20230925	154300	469651985	4050	4050	4050	4050	0
247	20230925	154200	469651985	4050	4050	4050	4050	0
248	20230925	154100	469651985	4050	4050	4050	4050	0
249	20230925	154000	469651985	4050	4050	4050	4050	0
250	20230925	153900	469651985	4050	4050	4050	4050	0
251	20230925	153800	469651985	4050	4050	4050	4050	0
252	20230925	153700	469651985	4050	4050	4050	4050	0
253	20230925	153600	469651985	4050	4050	4050	4050	0
254	20230925	153500	469651985	4050	4050	4050	4050	0
255	20230925	153400	469651985	4050	4050	4050	4050	0
256	20230925	153300	469651985	4050	4050	4050	4050	0
257	20230925	153200	469651985	4050	4050	4050	4050	0
258	20230925	153100	469651985	4050	4050	4050	4050	0
259	20230925	153000	469651985	4050	4050	4050	4050	1923
260	20230925	152900	461863835	4050	4050	4050	4050	0
261	20230925	152800	461863835	4050	4050	4050	4050	0
262	20230925	152700	461863835	4050	4050	4050	4050	0
263	20230925	152600	461863835	4050	4050	4050	4050	0
264	20230925	152500	461863835	4050	4050	4050	4050	0
265	20230925	152400	461863835	4050	4050	4050	4050	0
266	20230925	152300	461863835	4050	4050	4050	4050	0
267	20230925	152200	461863835	4050	4050	4050	4050	0
268	20230925	152100	461863835	4050	4050	4050	4050	0
269	20230925	152000	461863835	4050	4050	4050	4050	0
270	20230925	151900	461863835	4050	4035	4050	4020	656
271	20230925	151800	459221615	4020	4045	4045	4020	2447
272	20230925	151700	449342795	4050	4050	4060	4050	430
273	20230925	151600	447601195	4050	4060	4060	4050	510
274	20230925	151500	445534995	4065	4060	4065	4060	132
275	20230925	151400	444998490	4065	4050	4070	4050	663
276	20230925	151300	442312960	4055	4055	4055	4050	416
277	20230925	151200	440626580	4070	4070	4070	4070	0
278	20230925	151100	440626580	4070	4070	4070	4070	0
279	20230925	151000	440626580	4070	4070	4070	4055	332
280	20230925	150900	439277035	4070	4070	4070	4070	25
281	20230925	150800	439175285	4055	4055	4055	4055	180
282	20230925	150700	438445385	4055	4050	4060	4050	378
283	20230925	150600	436914050	4050	4055	4055	4050	814
284	20230925	150500	433615365	4060	4060	4060	4060	10
285	20230925	150400	433574765	4055	4055	4060	4055	207
286	20230925	150300	432735360	4070	4070	4070	4070	0
287	20230925	150200	432735360	4070	4065	4070	4065	769
288	20230925	150100	429609265	4055	4055	4055	4055	160
289	20230925	150000	428960465	4065	4065	4065	4065	0
290	20230925	145900	428960465	4065	4060	4065	4060	5
291	20230925	145800	428940145	4055	4055	4055	4055	169
292	20230925	145700	428254850	4070	4055	4070	4055	5
293	20230925	145600	428234515	4075	4075	4075	4075	0
294	20230925	145500	428234515	4075	4075	4075	4075	0
295	20230925	145400	428234515	4075	4075	4075	4075	3
296	20230925	145300	428222290	4075	4075	4075	4075	0
297	20230925	145200	428222290	4075	4070	4075	4055	1937
298	20230925	145100	420356980	4075	4075	4075	4075	0
299	20230925	145000	420356980	4075	4070	4075	4065	130
300	20230925	144900	419828025	4075	4075	4075	4075	0
301	20230925	144800	419828025	4075	4075	4075	4075	0
302	20230925	144700	419828025	4075	4075	4075	4075	61
303	20230925	144600	419579450	4070	4070	4070	4070	124
304	20230925	144500	419074770	4075	4075	4075	4075	3
305	20230925	144400	419062545	4070	4070	4070	4070	313
306	20230925	144300	417788635	4075	4075	4075	4075	0
307	20230925	144200	417788635	4075	4075	4075	4075	0
308	20230925	144100	417788635	4075	4075	4075	4075	1
309	20230925	144000	417784560	4075	4070	4075	4070	214
310	20230925	143900	416913560	4070	4070	4070	4070	0
311	20230925	143800	416913560	4070	4070	4070	4070	3869
312	20230925	143700	401166730	4075	4080	4080	4075	2190
313	20230925	143600	392242460	4080	4080	4080	4080	2
314	20230925	143500	392234300	4080	4085	4085	4080	602
315	20230925	143400	389778085	4080	4085	4085	4080	51
316	20230925	143300	389570000	4080	4080	4080	4080	0
317	20230925	143200	389570000	4080	4080	4080	4080	200
318	20230925	143100	388754000	4080	4085	4085	4080	274
319	20230925	143000	387636070	4085	4085	4085	4085	0
320	20230925	142900	387636070	4085	4085	4085	4085	261
321	20230925	142800	386569885	4085	4080	4085	4080	683
322	20230925	142700	383783235	4080	4080	4080	4080	1177
323	20230925	142600	378981075	4080	4085	4095	4080	301
324	20230925	142500	377751730	4085	4095	4095	4085	26
325	20230925	142400	377645510	4080	4080	4080	4080	1
326	20230925	142300	377641430	4080	4080	4080	4080	0
327	20230925	142200	377641430	4080	4080	4080	4080	60
328	20230925	142100	377396630	4095	4095	4095	4095	1
329	20230925	142000	377392535	4085	4085	4085	4085	869
330	20230925	141900	373842670	4085	4085	4085	4085	2
331	20230925	141800	373834500	4100	4100	4100	4100	0
332	20230925	141700	373834500	4100	4100	4100	4100	0
333	20230925	141600	373834500	4100	4100	4100	4100	10
334	20230925	141500	373793500	4085	4085	4085	4085	0
335	20230925	141400	373793500	4085	4085	4085	4085	0
336	20230925	141300	373793500	4085	4085	4085	4085	0
337	20230925	141200	373793500	4085	4085	4085	4085	157
338	20230925	141100	373152155	4100	4100	4100	4100	0
339	20230925	141000	373152155	4100	4100	4100	4100	0
340	20230925	140900	373152155	4100	4095	4100	4095	74
341	20230925	140800	372849120	4095	4095	4095	4095	0
342	20230925	140700	372849120	4095	4095	4095	4095	1
343	20230925	140600	372845025	4095	4095	4095	4095	0
344	20230925	140500	372845025	4095	4095	4095	4095	0
345	20230925	140400	372845025	4095	4095	4095	4095	1
346	20230925	140300	372840930	4085	4085	4085	4085	0
347	20230925	140200	372840930	4085	4085	4085	4085	0
348	20230925	140100	372840930	4085	4095	4095	4085	1135
349	20230925	140000	368201775	4095	4095	4095	4095	0
350	20230925	135900	368201775	4095	4095	4095	4095	334
351	20230925	135800	366834045	4095	4120	4120	4095	1004
352	20230925	135700	362719565	4125	4125	4125	4125	0
353	20230925	135600	362719565	4125	4120	4125	4120	2000
354	20230925	135500	354469745	4095	4095	4095	4095	909
355	20230925	135400	350747390	4105	4110	4110	4105	1013
356	20230925	135300	346588800	4150	4090	4150	4090	14269
357	20230925	135200	287629860	4080	4080	4080	4080	0
358	20230925	135100	287629860	4080	4080	4080	4080	0
359	20230925	135000	287629860	4080	4080	4080	4080	0
360	20230925	134900	287629860	4080	4080	4080	4080	1
361	20230925	134800	287625780	4080	4080	4080	4080	0
362	20230925	134700	287625780	4080	4080	4080	4080	0
363	20230925	134600	287625780	4080	4080	4080	4080	20
364	20230925	134500	287544180	4085	4085	4085	4085	7
365	20230925	134400	287515585	4080	4080	4080	4080	279
366	20230925	134300	286377265	4085	4085	4085	4085	8
367	20230925	134200	286344585	4080	4090	4090	4080	121
368	20230925	134100	285850795	4090	4090	4090	4090	0
369	20230925	134000	285850795	4090	4090	4090	4090	1
370	20230925	133900	285846705	4090	4090	4090	4090	0
371	20230925	133800	285846705	4090	4090	4090	4090	0
372	20230925	133700	285846705	4090	4090	4090	4090	0
373	20230925	133600	285846705	4090	4090	4090	4090	30
374	20230925	133500	285724005	4080	4080	4080	4080	0
375	20230925	133400	285724005	4080	4090	4090	4080	301
376	20230925	133300	284493585	4085	4085	4085	4085	267
377	20230925	133200	283402890	4085	4085	4085	4085	3
378	20230925	133100	283390635	4085	4085	4085	4085	0
379	20230925	133000	283390635	4085	4085	4085	4085	0
380	20230925	132900	283390635	4085	4085	4085	4085	1
381	20230925	132800	283386550	4085	4085	4085	4085	300
382	20230925	132700	282161050	4085	4085	4085	4085	0
383	20230925	132600	282161050	4085	4085	4085	4085	0
384	20230925	132500	282161050	4085	4085	4085	4085	0
385	20230925	132400	282161050	4085	4085	4085	4085	300
386	20230925	132300	280935550	4090	4090	4090	4090	0
387	20230925	132200	280935550	4090	4090	4090	4090	0
388	20230925	132100	280935550	4090	4090	4090	4090	0
389	20230925	132000	280935550	4090	4090	4090	4090	0
390	20230925	131900	280935550	4090	4090	4090	4090	0
391	20230925	131800	280935550	4090	4090	4090	4090	13
392	20230925	131700	280882380	4090	4090	4090	4090	0
393	20230925	131600	280882380	4090	4090	4090	4090	37
394	20230925	131500	280731050	4090	4090	4090	4090	0
395	20230925	131400	280731050	4090	4090	4090	4090	55
396	20230925	131300	280506100	4090	4090	4090	4090	0
397	20230925	131200	280506100	4090	4090	4090	4090	0
398	20230925	131100	280506100	4090	4090	4090	4090	0
399	20230925	131000	280506100	4090	4090	4090	4090	100
400	20230925	130900	280097100	4080	4080	4080	4080	0
401	20230925	130800	280097100	4080	4080	4080	4080	0
402	20230925	130700	280097100	4080	4080	4080	4080	335
403	20230925	130600	278730300	4085	4085	4085	4085	350
404	20230925	130500	277300550	4080	4080	4080	4080	700
405	20230925	130400	274444550	4080	4080	4080	4080	0
406	20230925	130300	274444550	4080	4085	4085	4080	816
407	20230925	130200	271114515	4085	4085	4085	4085	0
408	20230925	130100	271114515	4085	4085	4085	4085	0
409	20230925	130000	271114515	4085	4085	4085	4085	0
410	20230925	125900	271114515	4085	4085	4085	4085	1
411	20230925	125800	271110430	4090	4090	4090	4090	0
412	20230925	125700	271110430	4090	4090	4090	4090	24
413	20230925	125600	271012270	4090	4090	4090	4090	0
414	20230925	125500	271012270	4090	4090	4090	4090	0
415	20230925	125400	271012270	4090	4090	4090	4090	0
416	20230925	125300	271012270	4090	4090	4090	4090	151
417	20230925	125200	270394680	4095	4095	4095	4095	0
418	20230925	125100	270394680	4095	4095	4095	4095	169
419	20230925	125000	269702625	4100	4100	4100	4100	0
420	20230925	124900	269702625	4100	4100	4100	4100	244
421	20230925	124800	268702225	4105	4105	4105	4105	0
422	20230925	124700	268702225	4105	4105	4105	4105	12
423	20230925	124600	268652965	4105	4105	4105	4105	0
424	20230925	124500	268652965	4105	4105	4105	4105	1
425	20230925	124400	268648860	4085	4085	4085	4085	0
426	20230925	124300	268648860	4085	4085	4085	4085	0
427	20230925	124200	268648860	4085	4085	4085	4085	500
428	20230925	124100	266606360	4085	4085	4085	4085	1
429	20230925	124000	266602275	4105	4105	4105	4085	3
430	20230925	123900	266589980	4085	4085	4085	4085	0
431	20230925	123800	266589980	4085	4085	4105	4085	4
432	20230925	123700	266573620	4085	4085	4105	4085	3
433	20230925	123600	266561345	4105	4105	4105	4105	1
434	20230925	123500	266557240	4085	4085	4085	4085	0
435	20230925	123400	266557240	4085	4085	4085	4085	1
436	20230925	123300	266553155	4105	4105	4105	4105	1
437	20230925	123200	266549050	4085	4085	4085	4085	0
438	20230925	123100	266549050	4085	4085	4085	4085	0
439	20230925	123000	266549050	4085	4085	4085	4085	0
440	20230925	122900	266549050	4085	4085	4085	4085	0
441	20230925	122800	266549050	4085	4085	4085	4085	0
442	20230925	122700	266549050	4085	4085	4085	4085	0
443	20230925	122600	266549050	4085	4085	4085	4085	100
444	20230925	122500	266140550	4075	4075	4075	4075	0
445	20230925	122400	266140550	4075	4080	4080	4075	271
446	20230925	122300	265036170	4085	4085	4085	4085	1
447	20230925	122200	265032085	4090	4090	4090	4090	0
448	20230925	122100	265032085	4090	4090	4090	4090	1
449	20230925	122000	265027995	4105	4105	4105	4105	0
450	20230925	121900	265027995	4105	4105	4105	4105	0
451	20230925	121800	265027995	4105	4105	4105	4105	0
452	20230925	121700	265027995	4105	4105	4105	4105	0
453	20230925	121600	265027995	4105	4105	4105	4105	0
454	20230925	121500	265027995	4105	4080	4105	4080	190
455	20230925	121400	264252770	4080	4080	4080	4080	289
456	20230925	121300	263073650	4085	4105	4105	4085	238
457	20230925	121200	262098950	4110	4110	4110	4110	0
458	20230925	121100	262098950	4110	4110	4110	4110	0
459	20230925	121000	262098950	4110	4110	4110	4110	1
460	20230925	120900	262094840	4085	4085	4085	4085	0
461	20230925	120800	262094840	4085	4085	4085	4085	0
462	20230925	120700	262094840	4085	4085	4085	4085	3
463	20230925	120600	262082585	4110	4110	4110	4110	23
464	20230925	120500	261988055	4085	4085	4085	4085	25
465	20230925	120400	261885930	4085	4085	4085	4085	0
466	20230925	120300	261885930	4085	4085	4085	4085	108
467	20230925	120200	261444750	4080	4080	4080	4080	0
468	20230925	120100	261444750	4080	4085	4085	4080	155
469	20230925	120000	260812075	4085	4085	4085	4085	0
470	20230925	115900	260812075	4085	4085	4085	4085	225
471	20230925	115800	259892950	4085	4085	4085	4085	0
472	20230925	115700	259892950	4085	4085	4085	4085	0
473	20230925	115600	259892950	4085	4085	4085	4085	0
474	20230925	115500	259892950	4085	4085	4085	4085	14
475	20230925	115400	259835760	4085	4085	4085	4085	10
476	20230925	115300	259794910	4090	4090	4090	4090	10
477	20230925	115200	259754010	4090	4090	4090	4090	100
478	20230925	115100	259345010	4090	4090	4090	4090	0
479	20230925	115000	259345010	4090	4090	4090	4090	50
480	20230925	114900	259140510	4085	4085	4085	4085	14
481	20230925	114800	259083320	4090	4090	4090	4090	10
482	20230925	114700	259042420	4085	4085	4085	4085	2
483	20230925	114600	259034250	4110	4110	4110	4110	1
484	20230925	114500	259030140	4080	4080	4080	4080	72
485	20230925	114400	258736380	4075	4075	4075	4075	0
486	20230925	114300	258736380	4075	4085	4085	4075	621
487	20230925	114200	256203390	4090	4090	4090	4090	0
488	20230925	114100	256203390	4090	4110	4110	4090	87
489	20230925	114000	255845900	4110	4110	4110	4110	0
490	20230925	113900	255845900	4110	4110	4110	4110	548
491	20230925	113800	253593620	4110	4110	4110	4110	0
492	20230925	113700	253593620	4110	4110	4110	4110	0
493	20230925	113600	253593620	4110	4110	4110	4110	0
494	20230925	113500	253593620	4110	4110	4110	4110	0
495	20230925	113400	253593620	4110	4110	4110	4110	0
496	20230925	113300	253593620	4110	4095	4110	4095	10
497	20230925	113200	253552535	4085	4085	4085	4085	0
498	20230925	113100	253552535	4085	4085	4085	4080	1625
499	20230925	113000	246914425	4080	4085	4085	4080	11
500	20230925	112900	246869495	4080	4085	4085	4080	203
501	20230925	112800	246040470	4080	4085	4085	4080	362
502	20230925	112700	244563260	4080	4080	4080	4080	0
503	20230925	112600	244563260	4080	4085	4085	4080	56
504	20230925	112500	244334755	4080	4080	4080	4080	69
505	20230925	112400	244053235	4080	4085	4085	4080	4
506	20230925	112300	244036900	4085	4080	4085	4080	111
507	20230925	112200	243583985	4085	4085	4085	4085	8
508	20230925	112100	243551305	4085	4085	4085	4085	4
509	20230925	112000	243534965	4080	4080	4080	4080	0
510	20230925	111900	243534965	4080	4080	4080	4080	30
511	20230925	111800	243412565	4075	4075	4075	4075	0
512	20230925	111700	243412565	4075	4075	4085	4075	179
513	20230925	111600	242682140	4085	4085	4085	4085	100
514	20230925	111500	242273640	4085	4075	4085	4075	101
515	20230925	111400	241861065	4075	4075	4075	4075	1
516	20230925	111300	241856990	4075	4075	4075	4075	0
517	20230925	111200	241856990	4075	4075	4085	4075	864
518	20230925	111100	238336180	4075	4075	4085	4075	438
519	20230925	111000	236551290	4075	4085	4085	4075	229
520	20230925	110900	235618095	4080	4110	4110	4080	6856
521	20230925	110800	207602050	4110	4110	4110	4110	0
522	20230925	110700	207602050	4110	4110	4110	4110	2
523	20230925	110600	207593830	4090	4095	4095	4090	348
524	20230925	110500	206170415	4100	4100	4100	4100	0
525	20230925	110400	206170415	4100	4090	4110	4090	221
526	20230925	110300	205266225	4090	4095	4100	4090	895
527	20230925	110200	201601775	4100	4095	4100	4095	126
528	20230925	110100	201085535	4100	4100	4100	4100	1
529	20230925	110000	201081435	4095	4095	4095	4095	1
530	20230925	105900	201077340	4100	4100	4100	4100	186
531	20230925	105800	200314740	4100	4100	4100	4095	518
532	20230925	105700	198193440	4100	4100	4100	4100	31
533	20230925	105600	198066340	4100	4095	4100	4090	249
534	20230925	105500	197046375	4095	4090	4095	4090	5
535	20230925	105400	197025905	4100	4100	4100	4100	2
536	20230925	105300	197017705	4100	4100	4100	4100	1
537	20230925	105200	197013605	4100	4090	4100	4085	204
538	20230925	105100	196180090	4085	4085	4085	4085	0
539	20230925	105000	196180090	4085	4110	4110	4085	3419
540	20230925	104900	182163790	4110	4110	4110	4110	119
541	20230925	104800	181674700	4110	4110	4110	4110	0
542	20230925	104700	181674700	4110	4110	4110	4110	1201
543	20230925	104600	176738590	4110	4115	4115	4110	433
544	20230925	104500	174958795	4110	4115	4115	4110	200
545	20230925	104400	174136030	4115	4125	4125	4115	121
546	20230925	104300	173637490	4130	4130	4130	4130	6
547	20230925	104200	173612710	4125	4125	4125	4125	20
548	20230925	104100	173530210	4125	4125	4125	4125	0
549	20230925	104000	173530210	4125	4125	4125	4120	329
550	20230925	103900	172174555	4125	4130	4130	4125	111
551	20230925	103800	171716175	4125	4125	4130	4125	45
552	20230925	103700	171530470	4130	4130	4130	4125	209
553	20230925	103600	170667380	4130	4130	4130	4130	100
554	20230925	103500	170254380	4125	4130	4130	4125	1050
555	20230925	103400	165918360	4125	4125	4125	4125	1
556	20230925	103300	165914235	4125	4130	4130	4120	123
557	20230925	103200	165406445	4120	4120	4120	4120	74
558	20230925	103100	165101565	4120	4125	4125	4120	218
559	20230925	103000	164203380	4125	4125	4125	4125	0
560	20230925	102900	164203380	4125	4130	4130	4125	23
561	20230925	102800	164108470	4130	4130	4130	4130	4
562	20230925	102700	164091950	4130	4130	4130	4130	5
563	20230925	102600	164071300	4120	4120	4120	4120	515
564	20230925	102500	161949500	4120	4120	4125	4120	219
565	20230925	102400	161047210	4115	4115	4115	4115	69
566	20230925	102300	160763275	4115	4115	4120	4115	93
567	20230925	102200	160380575	4120	4120	4120	4120	120
568	20230925	102100	159886175	4110	4135	4135	4110	3256
569	20230925	102000	146474760	4130	4135	4140	4130	1035
570	20230925	101900	142192450	4135	4135	4135	4135	8
571	20230925	101800	142159370	4130	4130	4130	4130	40
572	20230925	101700	141994170	4125	4125	4125	4125	1
573	20230925	101600	141990045	4130	4130	4130	4130	157
574	20230925	101500	141341635	4130	4140	4140	4130	2239
575	20230925	101400	132092100	4150	4145	4150	4145	324
576	20230925	101300	130749115	4150	4150	4150	4150	11
577	20230925	101200	130703465	4150	4165	4165	4150	527
578	20230925	101100	128516300	4155	4165	4165	4155	2977
579	20230925	101000	116128330	4165	4165	4165	4165	300
580	20230925	100900	114878830	4170	4170	4170	4170	0
581	20230925	100800	114878830	4170	4170	4170	4170	1
582	20230925	100700	114874660	4170	4170	4170	4170	100
583	20230925	100600	114457660	4170	4170	4170	4170	0
584	20230925	100500	114457660	4170	4170	4170	4170	3
585	20230925	100400	114445150	4170	4175	4175	4170	221
586	20230925	100300	113523575	4175	4180	4180	4175	101
587	20230925	100200	113101400	4180	4175	4180	4175	7
588	20230925	100100	113072165	4175	4170	4175	4170	2
589	20230925	100000	113063820	4170	4170	4170	4170	4
590	20230925	095900	113047140	4165	4165	4165	4165	0
591	20230925	095800	113047140	4165	4165	4165	4165	0
592	20230925	095700	113047140	4165	4165	4165	4165	0
593	20230925	095600	113047140	4165	4165	4165	4165	0
594	20230925	095500	113047140	4165	4165	4165	4165	0
595	20230925	095400	113047140	4165	4165	4165	4165	300
596	20230925	095300	111797640	4165	4165	4165	4165	0
597	20230925	095200	111797640	4165	4165	4165	4165	160
598	20230925	095100	111131240	4170	4170	4170	4170	71
599	20230925	095000	110835170	4170	4170	4170	4170	29
600	20230925	094900	110714240	4170	4170	4170	4170	79
601	20230925	094800	110384810	4200	4200	4200	4200	0
602	20230925	094700	110384810	4200	4200	4200	4200	0
603	20230925	094600	110384810	4200	4200	4200	4200	0
604	20230925	094500	110384810	4200	4200	4200	4200	0
605	20230925	094400	110384810	4200	4200	4200	4200	2
606	20230925	094300	110376410	4200	4200	4200	4200	0
607	20230925	094200	110376410	4200	4200	4200	4200	4
608	20230925	094100	110359610	4200	4200	4200	4200	6
609	20230925	094000	110334410	4200	4200	4200	4200	0
610	20230925	093900	110334410	4200	4200	4200	4200	0
611	20230925	093800	110334410	4200	4200	4200	4200	2
612	20230925	093700	110326010	4205	4205	4205	4205	1
613	20230925	093600	110321805	4160	4160	4160	4160	0
614	20230925	093500	110321805	4160	4200	4200	4160	910
615	20230925	093400	106523380	4210	4210	4210	4210	2
616	20230925	093300	106514960	4200	4195	4200	4195	391
617	20230925	093200	104874420	4195	4195	4195	4195	17
618	20230925	093100	104803105	4195	4195	4195	4195	50
619	20230925	093000	104593355	4160	4160	4160	4160	0
620	20230925	092900	104593355	4160	4160	4160	4160	0
621	20230925	092800	104593355	4160	4160	4160	4160	0
622	20230925	092700	104593355	4160	4185	4185	4160	1321
623	20230925	092600	99074430	4185	4185	4185	4185	0
624	20230925	092500	99074430	4185	4185	4185	4185	0
625	20230925	092400	99074430	4185	4185	4185	4185	100
626	20230925	092300	98655930	4200	4200	4200	4200	994
627	20230925	092200	94481130	4180	4180	4180	4180	0
628	20230925	092100	94481130	4180	4180	4180	4180	0
629	20230925	092000	94481130	4180	4180	4180	4180	5
630	20230925	091900	94460230	4180	4180	4180	4180	1800
631	20230925	091800	86936230	4180	4180	4180	4180	300
632	20230925	091700	85682230	4180	4180	4180	4180	108
633	20230925	091600	85230790	4180	4180	4180	4180	110
634	20230925	091500	84770990	4195	4195	4195	4195	1
635	20230925	091400	84766795	4175	4175	4175	4175	150
636	20230925	091300	84140545	4180	4170	4180	4170	678
637	20230925	091200	81312805	4170	4170	4170	4170	10
638	20230925	091100	81271105	4195	4195	4195	4195	0
639	20230925	091000	81271105	4195	4180	4195	4180	2001
640	20230925	090900	72878410	4165	4165	4165	4165	160
641	20230925	090800	72212010	4190	4190	4190	4190	884
642	20230925	090700	68508050	4190	4180	4190	4180	433
643	20230925	090600	66694880	4165	4170	4170	4165	355
644	20230925	090500	65215805	4180	4180	4180	4180	1
645	20230925	090400	65211625	4180	4165	4180	4165	1570
646	20230925	090300	58660955	4165	4150	4165	4145	6107
647	20230925	090200	33292620	4115	4150	4150	4100	3554
648	20230925	090100	18650935	4150	4150	4150	4150	30
649	20230925	090000	18526435	4200	4135	4210	4135	4479