KissMeData/288330/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	203700	141404465	4455	4455	4455	4455	504
3	20230926	203600	141404465	4455	4455	4455	4455	0
4	20230926	203500	141404465	4455	4455	4455	4455	0
5	20230926	203400	141404465	4455	4455	4455	4455	0
6	20230926	203300	141404465	4455	4455	4455	4455	0
7	20230926	203200	141404465	4455	4455	4455	4455	0
8	20230926	203100	141404465	4455	4455	4455	4455	0
9	20230926	203000	141404465	4455	4455	4455	4455	0
10	20230926	202900	141404465	4455	4455	4455	4455	0
11	20230926	202800	141404465	4455	4455	4455	4455	0
12	20230926	202700	141404465	4455	4455	4455	4455	0
13	20230926	202600	141404465	4455	4455	4455	4455	0
14	20230926	202500	141404465	4455	4455	4455	4455	0
15	20230926	202400	141404465	4455	4455	4455	4455	0
16	20230926	202300	141404465	4455	4455	4455	4455	0
17	20230926	202200	141404465	4455	4455	4455	4455	0
18	20230926	202100	141404465	4455	4455	4455	4455	0
19	20230926	202000	141404465	4455	4455	4455	4455	0
20	20230926	201900	141404465	4455	4455	4455	4455	0
21	20230926	201800	141404465	4455	4455	4455	4455	0
22	20230926	201700	141404465	4455	4455	4455	4455	0
23	20230926	201600	141404465	4455	4455	4455	4455	0
24	20230926	201500	141404465	4455	4455	4455	4455	0
25	20230926	201400	141404465	4455	4455	4455	4455	0
26	20230926	201300	141404465	4455	4455	4455	4455	0
27	20230926	201200	141404465	4455	4455	4455	4455	0
28	20230926	201100	141404465	4455	4455	4455	4455	0
29	20230926	201000	141404465	4455	4455	4455	4455	0
30	20230926	200900	141404465	4455	4455	4455	4455	0
31	20230926	200800	141404465	4455	4455	4455	4455	0
32	20230926	200700	141404465	4455	4455	4455	4455	504
33	20230926	200600	141404465	4455	4455	4455	4455	0
34	20230926	200500	141404465	4455	4455	4455	4455	0
35	20230926	200400	141404465	4455	4455	4455	4455	0
36	20230926	200300	141404465	4455	4455	4455	4455	0
37	20230926	200200	141404465	4455	4455	4455	4455	0
38	20230926	200100	141404465	4455	4455	4455	4455	0
39	20230926	200000	141404465	4455	4455	4455	4455	0
40	20230926	195900	141404465	4455	4455	4455	4455	0
41	20230926	195800	141404465	4455	4455	4455	4455	0
42	20230926	195700	141404465	4455	4455	4455	4455	0
43	20230926	195600	141404465	4455	4455	4455	4455	0
44	20230926	195500	141404465	4455	4455	4455	4455	0
45	20230926	195400	141404465	4455	4455	4455	4455	0
46	20230926	195300	141404465	4455	4455	4455	4455	0
47	20230926	195200	141404465	4455	4455	4455	4455	0
48	20230926	195100	141404465	4455	4455	4455	4455	0
49	20230926	195000	141404465	4455	4455	4455	4455	0
50	20230926	194900	141404465	4455	4455	4455	4455	0
51	20230926	194800	141404465	4455	4455	4455	4455	0
52	20230926	194700	141404465	4455	4455	4455	4455	0
53	20230926	194600	141404465	4455	4455	4455	4455	0
54	20230926	194500	141404465	4455	4455	4455	4455	0
55	20230926	194400	141404465	4455	4455	4455	4455	0
56	20230926	194300	141404465	4455	4455	4455	4455	0
57	20230926	194200	141404465	4455	4455	4455	4455	0
58	20230926	194100	141404465	4455	4455	4455	4455	0
59	20230926	194000	141404465	4455	4455	4455	4455	0
60	20230926	193900	141404465	4455	4455	4455	4455	0
61	20230926	193800	141404465	4455	4455	4455	4455	0
62	20230926	193700	141404465	4455	4455	4455	4455	504
63	20230926	193600	141404465	4455	4455	4455	4455	0
64	20230926	193500	141404465	4455	4455	4455	4455	0
65	20230926	193400	141404465	4455	4455	4455	4455	0
66	20230926	193300	141404465	4455	4455	4455	4455	0
67	20230926	193200	141404465	4455	4455	4455	4455	0
68	20230926	193100	141404465	4455	4455	4455	4455	0
69	20230926	193000	141404465	4455	4455	4455	4455	0
70	20230926	192900	141404465	4455	4455	4455	4455	0
71	20230926	192800	141404465	4455	4455	4455	4455	0
72	20230926	192700	141404465	4455	4455	4455	4455	0
73	20230926	192600	141404465	4455	4455	4455	4455	0
74	20230926	192500	141404465	4455	4455	4455	4455	0
75	20230926	192400	141404465	4455	4455	4455	4455	0
76	20230926	192300	141404465	4455	4455	4455	4455	0
77	20230926	192200	141404465	4455	4455	4455	4455	0
78	20230926	192100	141404465	4455	4455	4455	4455	0
79	20230926	192000	141404465	4455	4455	4455	4455	0
80	20230926	191900	141404465	4455	4455	4455	4455	0
81	20230926	191800	141404465	4455	4455	4455	4455	0
82	20230926	191700	141404465	4455	4455	4455	4455	0
83	20230926	191600	141404465	4455	4455	4455	4455	0
84	20230926	191500	141404465	4455	4455	4455	4455	0
85	20230926	191400	141404465	4455	4455	4455	4455	0
86	20230926	191300	141404465	4455	4455	4455	4455	0
87	20230926	191200	141404465	4455	4455	4455	4455	0
88	20230926	191100	141404465	4455	4455	4455	4455	0
89	20230926	191000	141404465	4455	4455	4455	4455	0
90	20230926	190900	141404465	4455	4455	4455	4455	0
91	20230926	190800	141404465	4455	4455	4455	4455	0
92	20230926	190700	141404465	4455	4455	4455	4455	504
93	20230926	190600	141404465	4455	4455	4455	4455	0
94	20230926	190500	141404465	4455	4455	4455	4455	0
95	20230926	190400	141404465	4455	4455	4455	4455	0
96	20230926	190300	141404465	4455	4455	4455	4455	0
97	20230926	190200	141404465	4455	4455	4455	4455	0
98	20230926	190100	141404465	4455	4455	4455	4455	0
99	20230926	190000	141404465	4455	4455	4455	4455	0
100	20230926	185900	141404465	4455	4455	4455	4455	0
101	20230926	185800	141404465	4455	4455	4455	4455	0
102	20230926	185700	141404465	4455	4455	4455	4455	0
103	20230926	185600	141404465	4455	4455	4455	4455	0
104	20230926	185500	141404465	4455	4455	4455	4455	0
105	20230926	185400	141404465	4455	4455	4455	4455	0
106	20230926	185300	141404465	4455	4455	4455	4455	0
107	20230926	185200	141404465	4455	4455	4455	4455	0
108	20230926	185100	141404465	4455	4455	4455	4455	0
109	20230926	185000	141404465	4455	4455	4455	4455	0
110	20230926	184900	141404465	4455	4455	4455	4455	0
111	20230926	184800	141404465	4455	4455	4455	4455	0
112	20230926	184700	141404465	4455	4455	4455	4455	0
113	20230926	184600	141404465	4455	4455	4455	4455	0
114	20230926	184500	141404465	4455	4455	4455	4455	0
115	20230926	184400	141404465	4455	4455	4455	4455	0
116	20230926	184300	141404465	4455	4455	4455	4455	0
117	20230926	184200	141404465	4455	4455	4455	4455	0
118	20230926	184100	141404465	4455	4455	4455	4455	0
119	20230926	184000	141404465	4455	4455	4455	4455	0
120	20230926	183900	141404465	4455	4455	4455	4455	0
121	20230926	183800	141404465	4455	4455	4455	4455	0
122	20230926	183700	141404465	4455	4455	4455	4455	504
123	20230926	183600	141404465	4455	4455	4455	4455	0
124	20230926	183500	141404465	4455	4455	4455	4455	0
125	20230926	183400	141404465	4455	4455	4455	4455	0
126	20230926	183300	141404465	4455	4455	4455	4455	0
127	20230926	183200	141404465	4455	4455	4455	4455	0
128	20230926	183100	141404465	4455	4455	4455	4455	0
129	20230926	183000	141404465	4455	4455	4455	4455	0
130	20230926	182900	141404465	4455	4455	4455	4455	0
131	20230926	182800	141404465	4455	4455	4455	4455	0
132	20230926	182700	141404465	4455	4455	4455	4455	0
133	20230926	182600	141404465	4455	4455	4455	4455	0
134	20230926	182500	141404465	4455	4455	4455	4455	0
135	20230926	182400	141404465	4455	4455	4455	4455	0
136	20230926	182300	141404465	4455	4455	4455	4455	0
137	20230926	182200	141404465	4455	4455	4455	4455	0
138	20230926	182100	141404465	4455	4455	4455	4455	0
139	20230926	182000	141404465	4455	4455	4455	4455	0
140	20230926	181900	141404465	4455	4455	4455	4455	0
141	20230926	181800	141404465	4455	4455	4455	4455	0
142	20230926	181700	141404465	4455	4455	4455	4455	0
143	20230926	181600	141404465	4455	4455	4455	4455	0
144	20230926	181500	141404465	4455	4455	4455	4455	0
145	20230926	181400	141404465	4455	4455	4455	4455	0
146	20230926	181300	141404465	4455	4455	4455	4455	0
147	20230926	181200	141404465	4455	4455	4455	4455	0
148	20230926	181100	141404465	4455	4455	4455	4455	0
149	20230926	181000	141404465	4455	4455	4455	4455	0
150	20230926	180900	141404465	4455	4455	4455	4455	0
151	20230926	180800	141404465	4455	4455	4455	4455	0
152	20230926	180700	141404465	4455	4455	4455	4455	504
153	20230926	180600	141404465	4455	4455	4455	4455	0
154	20230926	180500	141404465	4455	4455	4455	4455	0
155	20230926	180400	141404465	4455	4455	4455	4455	0
156	20230926	180300	141404465	4455	4455	4455	4455	0
157	20230926	180200	141404465	4455	4455	4455	4455	0
158	20230926	180100	141404465	4455	4455	4455	4455	0
159	20230926	180000	141404465	4455	4455	4455	4455	0
160	20230926	175900	141404465	4455	4455	4455	4455	0
161	20230926	175800	141404465	4455	4455	4455	4455	0
162	20230926	175700	141404465	4455	4455	4455	4455	0
163	20230926	175600	141404465	4455	4455	4455	4455	0
164	20230926	175500	141404465	4455	4455	4455	4455	0
165	20230926	175400	141404465	4455	4455	4455	4455	0
166	20230926	175300	141404465	4455	4455	4455	4455	0
167	20230926	175200	141404465	4455	4455	4455	4455	0
168	20230926	175100	141404465	4455	4455	4455	4455	0
169	20230926	175000	141404465	4455	4455	4455	4455	0
170	20230926	174900	141404465	4455	4455	4455	4455	0
171	20230926	174800	141404465	4455	4455	4455	4455	0
172	20230926	174700	141404465	4455	4455	4455	4455	0
173	20230926	174600	141404465	4455	4455	4455	4455	0
174	20230926	174500	141404465	4455	4455	4455	4455	0
175	20230926	174400	141404465	4455	4455	4455	4455	0
176	20230926	174300	141404465	4455	4455	4455	4455	0
177	20230926	174200	141404465	4455	4455	4455	4455	0
178	20230926	174100	141404465	4455	4455	4455	4455	0
179	20230926	174000	141404465	4455	4455	4455	4455	0
180	20230926	173900	141404465	4455	4455	4455	4455	0
181	20230926	173800	141404465	4455	4455	4455	4455	0
182	20230926	173700	141404465	4455	4455	4455	4455	504
183	20230926	173600	141404465	4455	4455	4455	4455	0
184	20230926	173500	141404465	4455	4455	4455	4455	0
185	20230926	173400	141404465	4455	4455	4455	4455	0
186	20230926	173300	141404465	4455	4455	4455	4455	0
187	20230926	173200	141404465	4455	4455	4455	4455	0
188	20230926	173100	141404465	4455	4455	4455	4455	0
189	20230926	173000	141404465	4455	4455	4455	4455	0
190	20230926	172900	141404465	4455	4455	4455	4455	0
191	20230926	172800	141404465	4455	4455	4455	4455	0
192	20230926	172700	141404465	4455	4455	4455	4455	0
193	20230926	172600	141404465	4455	4455	4455	4455	0
194	20230926	172500	141404465	4455	4455	4455	4455	0
195	20230926	172400	141404465	4455	4455	4455	4455	0
196	20230926	172300	141404465	4455	4455	4455	4455	0
197	20230926	172200	141404465	4455	4455	4455	4455	0
198	20230926	172100	141404465	4455	4455	4455	4455	0
199	20230926	172000	141404465	4455	4455	4455	4455	0
200	20230926	171900	141404465	4455	4455	4455	4455	0
201	20230926	171800	141404465	4455	4455	4455	4455	0
202	20230926	171700	141404465	4455	4455	4455	4455	0
203	20230926	171600	141404465	4455	4455	4455	4455	0
204	20230926	171500	141404465	4455	4455	4455	4455	0
205	20230926	171400	141404465	4455	4455	4455	4455	0
206	20230926	171300	141404465	4455	4455	4455	4455	0
207	20230926	171200	141404465	4455	4455	4455	4455	0
208	20230926	171100	141404465	4455	4455	4455	4455	0
209	20230926	171000	141404465	4455	4455	4455	4455	0
210	20230926	170900	141404465	4455	4455	4455	4455	0
211	20230926	170800	141404465	4455	4455	4455	4455	0
212	20230926	170700	141404465	4455	4455	4455	4455	504
213	20230926	170600	141404465	4455	4455	4455	4455	0
214	20230926	170500	141404465	4455	4455	4455	4455	0
215	20230926	170400	141404465	4455	4455	4455	4455	0
216	20230926	170300	141404465	4455	4455	4455	4455	0
217	20230926	170200	141404465	4455	4455	4455	4455	0
218	20230926	170100	141404465	4455	4455	4455	4455	0
219	20230926	170000	141404465	4455	4455	4455	4455	0
220	20230926	165900	141404465	4455	4455	4455	4455	0
221	20230926	165800	141404465	4455	4455	4455	4455	0
222	20230926	165700	141404465	4455	4455	4455	4455	0
223	20230926	165600	141404465	4455	4455	4455	4455	0
224	20230926	165500	141404465	4455	4455	4455	4455	0
225	20230926	165400	141404465	4455	4455	4455	4455	0
226	20230926	165300	141404465	4455	4455	4455	4455	0
227	20230926	165200	141404465	4455	4455	4455	4455	0
228	20230926	165100	141404465	4455	4455	4455	4455	0
229	20230926	165000	141404465	4455	4455	4455	4455	0
230	20230926	164900	141404465	4455	4455	4455	4455	0
231	20230926	164800	141404465	4455	4455	4455	4455	0
232	20230926	164700	141404465	4455	4455	4455	4455	0
233	20230926	164600	141404465	4455	4455	4455	4455	0
234	20230926	164500	141404465	4455	4455	4455	4455	0
235	20230926	164400	141404465	4455	4455	4455	4455	0
236	20230926	164300	141404465	4455	4455	4455	4455	0
237	20230926	164200	141404465	4455	4455	4455	4455	0
238	20230926	164100	141404465	4455	4455	4455	4455	0
239	20230926	164000	141404465	4455	4455	4455	4455	0
240	20230926	163900	141404465	4455	4455	4455	4455	0
241	20230926	163800	141404465	4455	4455	4455	4455	0
242	20230926	163700	141404465	4455	4455	4455	4455	504
243	20230926	163600	141404465	4455	4455	4455	4455	0
244	20230926	163500	141404465	4455	4455	4455	4455	0
245	20230926	163400	141404465	4455	4455	4455	4455	0
246	20230926	163300	141404465	4455	4455	4455	4455	0
247	20230926	163200	141404465	4455	4455	4455	4455	0
248	20230926	163100	141404465	4455	4455	4455	4455	0
249	20230926	163000	141404465	4455	4455	4455	4455	0
250	20230926	162900	141404465	4455	4455	4455	4455	0
251	20230926	162800	141404465	4455	4455	4455	4455	0
252	20230926	162700	141404465	4455	4455	4455	4455	0
253	20230926	162600	141404465	4455	4455	4455	4455	0
254	20230926	162500	141404465	4455	4455	4455	4455	0
255	20230926	162400	141404465	4455	4455	4455	4455	0
256	20230926	162300	141404465	4455	4455	4455	4455	0
257	20230926	162200	141404465	4455	4455	4455	4455	0
258	20230926	162100	141404465	4455	4455	4455	4455	0
259	20230926	162000	141404465	4455	4455	4455	4455	0
260	20230926	161900	141404465	4455	4455	4455	4455	0
261	20230926	161800	141404465	4455	4455	4455	4455	0
262	20230926	161700	141404465	4455	4455	4455	4455	0
263	20230926	161600	141404465	4455	4455	4455	4455	0
264	20230926	161500	141404465	4455	4455	4455	4455	0
265	20230926	161400	141404465	4455	4455	4455	4455	0
266	20230926	161300	141404465	4455	4455	4455	4455	0
267	20230926	161200	141404465	4455	4455	4455	4455	0
268	20230926	161100	141404465	4455	4455	4455	4455	0
269	20230926	161000	141404465	4455	4455	4455	4455	0
270	20230926	160900	141404465	4455	4455	4455	4455	0
271	20230926	160800	141404465	4455	4455	4455	4455	0
272	20230926	160700	141404465	4455	4455	4455	4455	504
273	20230926	160600	141404465	4455	4455	4455	4455	0
274	20230926	160500	141404465	4455	4455	4455	4455	0
275	20230926	160400	141404465	4455	4455	4455	4455	0
276	20230926	160300	141404465	4455	4455	4455	4455	0
277	20230926	160200	141404465	4455	4455	4455	4455	0
278	20230926	160100	141404465	4455	4455	4455	4455	0
279	20230926	160000	141404465	4455	4455	4455	4455	0
280	20230926	155900	141404465	4455	4455	4455	4455	0
281	20230926	155800	141404465	4455	4455	4455	4455	0
282	20230926	155700	141404465	4455	4455	4455	4455	0
283	20230926	155600	141404465	4455	4455	4455	4455	0
284	20230926	155500	141404465	4455	4455	4455	4455	0
285	20230926	155400	141404465	4455	4455	4455	4455	0
286	20230926	155300	141404465	4455	4455	4455	4455	0
287	20230926	155200	141404465	4455	4455	4455	4455	0
288	20230926	155100	141404465	4455	4455	4455	4455	0
289	20230926	155000	141404465	4455	4455	4455	4455	0
290	20230926	154900	141404465	4455	4455	4455	4455	0
291	20230926	154800	141404465	4455	4455	4455	4455	0
292	20230926	154700	141404465	4455	4455	4455	4455	0
293	20230926	154600	141404465	4455	4455	4455	4455	0
294	20230926	154500	141404465	4455	4455	4455	4455	0
295	20230926	154400	141404465	4455	4455	4455	4455	0
296	20230926	154300	141404465	4455	4455	4455	4455	0
297	20230926	154200	141404465	4455	4455	4455	4455	0
298	20230926	154100	141404465	4455	4455	4455	4455	0
299	20230926	154000	141404465	4455	4455	4455	4455	0
300	20230926	153900	141404465	4455	4455	4455	4455	0
301	20230926	153800	141404465	4455	4455	4455	4455	0
302	20230926	153700	141404465	4455	4455	4455	4455	504
303	20230926	153600	141404465	4455	4455	4455	4455	0
304	20230926	153500	141404465	4455	4455	4455	4455	0
305	20230926	153400	141404465	4455	4455	4455	4455	0
306	20230926	153300	141404465	4455	4455	4455	4455	0
307	20230926	153200	141404465	4455	4455	4455	4455	0
308	20230926	153100	141404465	4455	4455	4455	4455	0
309	20230926	153000	141404465	4455	4455	4455	4455	504
310	20230926	152900	139159145	4445	4445	4445	4445	0
311	20230926	152800	139159145	4445	4445	4445	4445	0
312	20230926	152700	139159145	4445	4445	4445	4445	0
313	20230926	152600	139159145	4445	4445	4445	4445	0
314	20230926	152500	139159145	4445	4445	4445	4445	0
315	20230926	152400	139159145	4445	4445	4445	4445	0
316	20230926	152300	139159145	4445	4445	4445	4445	0
317	20230926	152200	139159145	4445	4445	4445	4445	0
318	20230926	152100	139159145	4445	4445	4445	4445	0
319	20230926	152000	139159145	4445	4445	4445	4445	0
320	20230926	151900	139159145	4445	4445	4445	4445	487
321	20230926	151800	136994430	4415	4445	4445	4415	310
322	20230926	151700	135625420	4425	4430	4430	4425	114
323	20230926	151600	135120965	4445	4445	4445	4445	0
324	20230926	151500	135120965	4445	4445	4445	4445	2
325	20230926	151400	135112075	4445	4445	4445	4445	6
326	20230926	151300	135085405	4435	4435	4435	4435	0
327	20230926	151200	135085405	4435	4435	4435	4435	43
328	20230926	151100	134894700	4435	4435	4435	4435	0
329	20230926	151000	134894700	4435	4435	4435	4430	11
330	20230926	150900	134845920	4440	4440	4440	4440	50
331	20230926	150800	134623920	4470	4470	4470	4470	0
332	20230926	150700	134623920	4470	4470	4470	4470	301
333	20230926	150600	133278450	4440	4440	4440	4440	2
334	20230926	150500	133269570	4440	4445	4445	4440	48
335	20230926	150400	133056445	4440	4440	4440	4440	503
336	20230926	150300	130823125	4435	4435	4435	4435	2
337	20230926	150200	130814255	4440	4440	4440	4440	0
338	20230926	150100	130814255	4440	4440	4440	4440	0
339	20230926	150000	130814255	4440	4445	4445	4440	170
340	20230926	145900	130059445	4440	4440	4440	4440	0
341	20230926	145800	130059445	4440	4440	4440	4440	0
342	20230926	145700	130059445	4440	4440	4440	4440	0
343	20230926	145600	130059445	4440	4440	4440	4440	0
344	20230926	145500	130059445	4440	4450	4450	4440	100
345	20230926	145400	129615225	4465	4465	4465	4465	0
346	20230926	145300	129615225	4465	4465	4465	4465	0
347	20230926	145200	129615225	4465	4455	4465	4455	136
348	20230926	145100	129008985	4455	4455	4455	4455	0
349	20230926	145000	129008985	4455	4455	4455	4455	0
350	20230926	144900	129008985	4455	4455	4455	4455	0
351	20230926	144800	129008985	4455	4455	4455	4455	9
352	20230926	144700	128968890	4455	4455	4455	4455	9
353	20230926	144600	128928795	4460	4465	4465	4460	241
354	20230926	144500	127853930	4465	4465	4465	4465	0
355	20230926	144400	127853930	4465	4465	4465	4465	0
356	20230926	144300	127853930	4465	4465	4465	4465	0
357	20230926	144200	127853930	4465	4465	4465	4465	0
358	20230926	144100	127853930	4465	4465	4465	4465	0
359	20230926	144000	127853930	4465	4465	4465	4465	0
360	20230926	143900	127853930	4465	4465	4465	4465	0
361	20230926	143800	127853930	4465	4465	4465	4465	0
362	20230926	143700	127853930	4465	4465	4465	4465	0
363	20230926	143600	127853930	4465	4460	4465	4460	101
364	20230926	143500	127403465	4465	4465	4465	4465	2
365	20230926	143400	127394535	4460	4460	4460	4460	108
366	20230926	143300	126912855	4460	4460	4460	4460	0
367	20230926	143200	126912855	4460	4460	4460	4460	0
368	20230926	143100	126912855	4460	4460	4460	4460	1
369	20230926	143000	126908395	4440	4440	4440	4440	5
370	20230926	142900	126886195	4440	4440	4440	4440	0
371	20230926	142800	126886195	4440	4440	4440	4440	0
372	20230926	142700	126886195	4440	4440	4440	4440	0
373	20230926	142600	126886195	4440	4440	4440	4440	0
374	20230926	142500	126886195	4440	4440	4440	4440	100
375	20230926	142400	126442195	4440	4450	4450	4440	890
376	20230926	142300	122490455	4450	4450	4450	4450	0
377	20230926	142200	122490455	4450	4450	4450	4450	0
378	20230926	142100	122490455	4450	4450	4450	4450	0
379	20230926	142000	122490455	4450	4450	4450	4450	0
380	20230926	141900	122490455	4450	4450	4450	4450	0
381	20230926	141800	122490455	4450	4450	4450	4450	0
382	20230926	141700	122490455	4450	4450	4450	4450	0
383	20230926	141600	122490455	4450	4450	4450	4450	1252
384	20230926	141500	116919055	4485	4485	4485	4485	0
385	20230926	141400	116919055	4485	4485	4485	4485	0
386	20230926	141300	116919055	4485	4485	4485	4485	0
387	20230926	141200	116919055	4485	4485	4485	4485	0
388	20230926	141100	116919055	4485	4485	4485	4485	0
389	20230926	141000	116919055	4485	4485	4485	4485	0
390	20230926	140900	116919055	4485	4485	4485	4485	0
391	20230926	140800	116919055	4485	4485	4485	4485	0
392	20230926	140700	116919055	4485	4485	4485	4485	0
393	20230926	140600	116919055	4485	4485	4485	4485	1
394	20230926	140500	116914570	4490	4490	4490	4490	0
395	20230926	140400	116914570	4490	4490	4490	4490	0
396	20230926	140300	116914570	4490	4490	4490	4490	0
397	20230926	140200	116914570	4490	4490	4490	4490	0
398	20230926	140100	116914570	4490	4490	4490	4490	0
399	20230926	140000	116914570	4490	4490	4490	4490	0
400	20230926	135900	116914570	4490	4490	4490	4490	0
401	20230926	135800	116914570	4490	4480	4490	4480	200
402	20230926	135700	116018425	4480	4480	4480	4480	0
403	20230926	135600	116018425	4480	4480	4480	4480	2
404	20230926	135500	116009465	4455	4455	4455	4455	0
405	20230926	135400	116009465	4455	4455	4455	4455	0
406	20230926	135300	116009465	4455	4455	4455	4455	0
407	20230926	135200	116009465	4455	4455	4455	4455	0
408	20230926	135100	116009465	4455	4455	4455	4455	0
409	20230926	135000	116009465	4455	4455	4455	4455	0
410	20230926	134900	116009465	4455	4455	4455	4455	0
411	20230926	134800	116009465	4455	4455	4455	4455	0
412	20230926	134700	116009465	4455	4455	4455	4455	0
413	20230926	134600	116009465	4455	4455	4455	4455	0
414	20230926	134500	116009465	4455	4455	4455	4455	0
415	20230926	134400	116009465	4455	4455	4455	4455	1
416	20230926	134300	116005010	4455	4455	4455	4455	0
417	20230926	134200	116005010	4455	4455	4455	4455	0
418	20230926	134100	116005010	4455	4455	4455	4455	0
419	20230926	134000	116005010	4455	4455	4455	4455	213
420	20230926	133900	115056095	4450	4450	4450	4450	0
421	20230926	133800	115056095	4450	4450	4450	4450	0
422	20230926	133700	115056095	4450	4450	4450	4450	20
423	20230926	133600	114967095	4450	4450	4455	4450	1118
424	20230926	133500	109988895	4450	4450	4450	4450	482
425	20230926	133400	107843995	4455	4455	4455	4455	374
426	20230926	133300	106177825	4455	4455	4455	4455	8
427	20230926	133200	106142185	4455	4465	4465	4455	130
428	20230926	133100	105561810	4465	4465	4465	4465	0
429	20230926	133000	105561810	4465	4465	4465	4465	0
430	20230926	132900	105561810	4465	4465	4465	4465	100
431	20230926	132800	105115310	4480	4480	4480	4480	3
432	20230926	132700	105101870	4465	4465	4465	4465	0
433	20230926	132600	105101870	4465	4465	4465	4465	0
434	20230926	132500	105101870	4465	4465	4465	4465	0
435	20230926	132400	105101870	4465	4465	4465	4465	0
436	20230926	132300	105101870	4465	4465	4465	4465	0
437	20230926	132200	105101870	4465	4465	4465	4465	0
438	20230926	132100	105101870	4465	4465	4465	4465	0
439	20230926	132000	105101870	4465	4465	4465	4465	0
440	20230926	131900	105101870	4465	4465	4465	4465	0
441	20230926	131800	105101870	4465	4465	4465	4465	0
442	20230926	131700	105101870	4465	4465	4465	4465	0
443	20230926	131600	105101870	4465	4465	4465	4465	0
444	20230926	131500	105101870	4465	4465	4465	4465	1
445	20230926	131400	105097405	4470	4470	4470	4470	0
446	20230926	131300	105097405	4470	4470	4470	4470	205
447	20230926	131200	104181055	4475	4475	4475	4475	0
448	20230926	131100	104181055	4475	4475	4475	4475	100
449	20230926	131000	103733555	4475	4475	4475	4475	0
450	20230926	130900	103733555	4475	4475	4475	4475	0
451	20230926	130800	103733555	4475	4475	4475	4475	0
452	20230926	130700	103733555	4475	4500	4500	4475	3094
453	20230926	130600	89821655	4505	4505	4505	4505	5
454	20230926	130500	89799130	4475	4475	4475	4475	0
455	20230926	130400	89799130	4475	4475	4475	4475	0
456	20230926	130300	89799130	4475	4475	4475	4475	0
457	20230926	130200	89799130	4475	4475	4475	4475	0
458	20230926	130100	89799130	4475	4475	4475	4475	0
459	20230926	130000	89799130	4475	4475	4475	4475	0
460	20230926	125900	89799130	4475	4480	4480	4475	500
461	20230926	125800	87561615	4510	4510	4510	4510	0
462	20230926	125700	87561615	4510	4510	4510	4510	0
463	20230926	125600	87561615	4510	4510	4510	4510	221
464	20230926	125500	86564905	4510	4510	4510	4510	0
465	20230926	125400	86564905	4510	4510	4510	4510	0
466	20230926	125300	86564905	4510	4510	4510	4510	0
467	20230926	125200	86564905	4510	4510	4510	4510	0
468	20230926	125100	86564905	4510	4510	4510	4510	0
469	20230926	125000	86564905	4510	4510	4510	4510	0
470	20230926	124900	86564905	4510	4510	4510	4510	0
471	20230926	124800	86564905	4510	4510	4510	4510	1
472	20230926	124700	86560395	4505	4505	4505	4505	0
473	20230926	124600	86560395	4505	4505	4505	4505	500
474	20230926	124500	84307895	4505	4505	4505	4505	0
475	20230926	124400	84307895	4505	4505	4505	4505	0
476	20230926	124300	84307895	4505	4505	4505	4505	0
477	20230926	124200	84307895	4505	4505	4505	4505	0
478	20230926	124100	84307895	4505	4505	4505	4505	0
479	20230926	124000	84307895	4505	4505	4505	4505	0
480	20230926	123900	84307895	4505	4505	4505	4505	0
481	20230926	123800	84307895	4505	4505	4505	4505	0
482	20230926	123700	84307895	4505	4505	4505	4505	0
483	20230926	123600	84307895	4505	4505	4505	4505	250
484	20230926	123500	83181645	4495	4495	4495	4495	0
485	20230926	123400	83181645	4495	4495	4495	4495	0
486	20230926	123300	83181645	4495	4500	4500	4495	164
487	20230926	123200	82443895	4540	4540	4540	4540	0
488	20230926	123100	82443895	4540	4540	4540	4540	0
489	20230926	123000	82443895	4540	4540	4540	4540	0
490	20230926	122900	82443895	4540	4540	4540	4540	0
491	20230926	122800	82443895	4540	4540	4540	4540	1
492	20230926	122700	82439355	4500	4500	4500	4500	0
493	20230926	122600	82439355	4500	4500	4500	4500	0
494	20230926	122500	82439355	4500	4500	4500	4500	0
495	20230926	122400	82439355	4500	4500	4500	4500	0
496	20230926	122300	82439355	4500	4500	4500	4500	0
497	20230926	122200	82439355	4500	4500	4500	4500	1239
498	20230926	122100	76863855	4500	4500	4500	4500	0
499	20230926	122000	76863855	4500	4500	4500	4500	0
500	20230926	121900	76863855	4500	4500	4500	4500	0
501	20230926	121800	76863855	4500	4500	4500	4500	0
502	20230926	121700	76863855	4500	4500	4500	4500	0
503	20230926	121600	76863855	4500	4500	4500	4500	0
504	20230926	121500	76863855	4500	4500	4500	4500	0
505	20230926	121400	76863855	4500	4500	4500	4500	0
506	20230926	121300	76863855	4500	4500	4500	4500	0
507	20230926	121200	76863855	4500	4500	4500	4500	1
508	20230926	121100	76859355	4495	4495	4495	4495	0
509	20230926	121000	76859355	4495	4495	4495	4495	0
510	20230926	120900	76859355	4495	4495	4495	4495	200
511	20230926	120800	75960355	4465	4465	4465	4465	0
512	20230926	120700	75960355	4465	4465	4465	4465	0
513	20230926	120600	75960355	4465	4465	4465	4465	0
514	20230926	120500	75960355	4465	4465	4465	4465	0
515	20230926	120400	75960355	4465	4470	4470	4465	151
516	20230926	120300	75285390	4470	4490	4490	4470	350
517	20230926	120200	73716890	4490	4490	4490	4490	26
518	20230926	120100	73600150	4490	4500	4500	4490	733
519	20230926	120000	70301920	4505	4505	4505	4505	0
520	20230926	115900	70301920	4505	4505	4505	4505	40
521	20230926	115800	70121720	4530	4530	4530	4530	0
522	20230926	115700	70121720	4530	4530	4530	4530	47
523	20230926	115600	69908810	4540	4540	4540	4540	0
524	20230926	115500	69908810	4540	4540	4540	4540	0
525	20230926	115400	69908810	4540	4540	4540	4540	0
526	20230926	115300	69908810	4540	4540	4540	4540	0
527	20230926	115200	69908810	4540	4540	4540	4540	0
528	20230926	115100	69908810	4540	4540	4540	4540	2
529	20230926	115000	69899730	4540	4540	4540	4540	0
530	20230926	114900	69899730	4540	4540	4540	4540	0
531	20230926	114800	69899730	4540	4540	4540	4540	0
532	20230926	114700	69899730	4540	4540	4540	4540	1
533	20230926	114600	69895190	4530	4530	4530	4530	0
534	20230926	114500	69895190	4530	4530	4530	4530	0
535	20230926	114400	69895190	4530	4530	4530	4530	0
536	20230926	114300	69895190	4530	4530	4530	4530	0
537	20230926	114200	69895190	4530	4530	4530	4530	8
538	20230926	114100	69858950	4530	4525	4530	4525	11
539	20230926	114000	69809170	4515	4515	4515	4515	2
540	20230926	113900	69800140	4500	4495	4500	4495	1235
541	20230926	113800	64243765	4495	4495	4495	4495	0
542	20230926	113700	64243765	4495	4495	4495	4495	0
543	20230926	113600	64243765	4495	4495	4495	4495	0
544	20230926	113500	64243765	4495	4495	4495	4495	0
545	20230926	113400	64243765	4495	4495	4495	4495	0
546	20230926	113300	64243765	4495	4495	4495	4495	0
547	20230926	113200	64243765	4495	4490	4495	4490	5
548	20230926	113100	64221310	4490	4490	4490	4490	0
549	20230926	113000	64221310	4490	4490	4490	4490	0
550	20230926	112900	64221310	4490	4495	4495	4490	51
551	20230926	112800	63992070	4470	4470	4470	4470	0
552	20230926	112700	63992070	4470	4470	4470	4470	0
553	20230926	112600	63992070	4470	4470	4470	4470	0
554	20230926	112500	63992070	4470	4470	4470	4470	0
555	20230926	112400	63992070	4470	4470	4470	4470	0
556	20230926	112300	63992070	4470	4470	4470	4470	0
557	20230926	112200	63992070	4470	4465	4470	4465	17
558	20230926	112100	63916160	4470	4470	4470	4470	0
559	20230926	112000	63916160	4470	4470	4470	4470	2
560	20230926	111900	63907220	4470	4470	4470	4470	24
561	20230926	111800	63799940	4470	4470	4470	4470	0
562	20230926	111700	63799940	4470	4470	4470	4470	0
563	20230926	111600	63799940	4470	4470	4470	4470	0
564	20230926	111500	63799940	4470	4470	4470	4470	2
565	20230926	111400	63791000	4465	4470	4470	4465	393
566	20230926	111300	62036145	4470	4470	4470	4470	0
567	20230926	111200	62036145	4470	4470	4470	4470	8
568	20230926	111100	62000385	4465	4465	4465	4465	0
569	20230926	111000	62000385	4465	4465	4465	4465	9
570	20230926	110900	61960200	4470	4470	4470	4470	0
571	20230926	110800	61960200	4470	4470	4470	4470	0
572	20230926	110700	61960200	4470	4470	4470	4470	0
573	20230926	110600	61960200	4470	4470	4470	4470	0
574	20230926	110500	61960200	4470	4470	4470	4470	0
575	20230926	110400	61960200	4470	4470	4470	4470	0
576	20230926	110300	61960200	4470	4470	4470	4470	0
577	20230926	110200	61960200	4470	4470	4470	4470	3
578	20230926	110100	61946790	4475	4475	4475	4475	100
579	20230926	110000	61499290	4450	4450	4450	4450	0
580	20230926	105900	61499290	4450	4450	4450	4450	0
581	20230926	105800	61499290	4450	4450	4450	4450	0
582	20230926	105700	61499290	4450	4450	4450	4450	0
583	20230926	105600	61499290	4450	4450	4450	4450	0
584	20230926	105500	61499290	4450	4450	4450	4450	0
585	20230926	105400	61499290	4450	4450	4450	4450	0
586	20230926	105300	61499290	4450	4450	4450	4450	0
587	20230926	105200	61499290	4450	4450	4450	4450	0
588	20230926	105100	61499290	4450	4450	4450	4450	0
589	20230926	105000	61499290	4450	4450	4450	4450	1
590	20230926	104900	61494840	4430	4430	4430	4430	0
591	20230926	104800	61494840	4430	4430	4430	4430	0
592	20230926	104700	61494840	4430	4430	4430	4430	0
593	20230926	104600	61494840	4430	4440	4440	4430	127
594	20230926	104500	60931515	4435	4455	4455	4435	939
595	20230926	104400	56754850	4455	4455	4455	4455	0
596	20230926	104300	56754850	4455	4455	4455	4455	0
597	20230926	104200	56754850	4455	4455	4455	4455	0
598	20230926	104100	56754850	4455	4455	4455	4455	0
599	20230926	104000	56754850	4455	4455	4455	4455	0
600	20230926	103900	56754850	4455	4455	4455	4455	0
601	20230926	103800	56754850	4455	4455	4455	4455	0
602	20230926	103700	56754850	4455	4455	4455	4455	0
603	20230926	103600	56754850	4455	4455	4455	4455	0
604	20230926	103500	56754850	4455	4455	4455	4455	0
605	20230926	103400	56754850	4455	4455	4455	4455	0
606	20230926	103300	56754850	4455	4455	4455	4455	0
607	20230926	103200	56754850	4455	4455	4455	4455	0
608	20230926	103100	56754850	4455	4455	4455	4455	2
609	20230926	103000	56745940	4460	4460	4460	4460	0
610	20230926	102900	56745940	4460	4460	4460	4460	0
611	20230926	102800	56745940	4460	4460	4460	4460	0
612	20230926	102700	56745940	4460	4460	4460	4460	0
613	20230926	102600	56745940	4460	4460	4460	4460	0
614	20230926	102500	56745940	4460	4460	4460	4460	0
615	20230926	102400	56745940	4460	4460	4460	4460	0
616	20230926	102300	56745940	4460	4460	4460	4460	0
617	20230926	102200	56745940	4460	4460	4460	4460	0
618	20230926	102100	56745940	4460	4460	4460	4460	0
619	20230926	102000	56745940	4460	4465	4465	4460	48
620	20230926	101900	56531810	4465	4465	4465	4465	0
621	20230926	101800	56531810	4465	4465	4465	4465	0
622	20230926	101700	56531810	4465	4465	4465	4465	30
623	20230926	101600	56397860	4460	4460	4460	4460	0
624	20230926	101500	56397860	4460	4460	4460	4460	100
625	20230926	101400	55951860	4460	4460	4460	4460	0
626	20230926	101300	55951860	4460	4460	4460	4460	0
627	20230926	101200	55951860	4460	4460	4460	4460	0
628	20230926	101100	55951860	4460	4485	4485	4460	1000
629	20230926	101000	51491275	4490	4490	4490	4490	0
630	20230926	100900	51491275	4490	4490	4490	4490	0
631	20230926	100800	51491275	4490	4490	4490	4490	0
632	20230926	100700	51491275	4490	4490	4490	4490	1
633	20230926	100600	51486785	4495	4495	4495	4495	0
634	20230926	100500	51486785	4495	4495	4495	4495	0
635	20230926	100400	51486785	4495	4495	4495	4495	1
636	20230926	100300	51482290	4495	4495	4495	4495	0
637	20230926	100200	51482290	4495	4495	4495	4495	0
638	20230926	100100	51482290	4495	4495	4495	4495	6
639	20230926	100000	51455320	4495	4495	4495	4495	12
640	20230926	095900	51401380	4495	4495	4495	4495	0
641	20230926	095800	51401380	4495	4495	4495	4495	0
642	20230926	095700	51401380	4495	4495	4495	4495	18
643	20230926	095600	51320470	4495	4495	4495	4495	6
644	20230926	095500	51293500	4495	4495	4495	4495	0
645	20230926	095400	51293500	4495	4495	4495	4495	2
646	20230926	095300	51284510	4495	4495	4495	4495	0
647	20230926	095200	51284510	4495	4495	4495	4495	0
648	20230926	095100	51284510	4495	4495	4495	4495	20
649	20230926	095000	51194610	4495	4495	4495	4495	100
650	20230926	094900	50745110	4490	4490	4490	4490	22
651	20230926	094800	50646330	4490	4490	4490	4490	0
652	20230926	094700	50646330	4490	4490	4490	4490	0
653	20230926	094600	50646330	4490	4490	4490	4490	10
654	20230926	094500	50601430	4490	4490	4490	4490	0
655	20230926	094400	50601430	4490	4490	4490	4490	0
656	20230926	094300	50601430	4490	4490	4490	4490	5
657	20230926	094200	50578980	4495	4495	4495	4495	0
658	20230926	094100	50578980	4495	4495	4495	4495	0
659	20230926	094000	50578980	4495	4495	4495	4495	0
660	20230926	093900	50578980	4495	4540	4540	4495	3
661	20230926	093800	50565450	4540	4540	4540	4540	0
662	20230926	093700	50565450	4540	4540	4540	4540	0
663	20230926	093600	50565450	4540	4540	4540	4540	0
664	20230926	093500	50565450	4540	4540	4540	4540	0
665	20230926	093400	50565450	4540	4540	4540	4540	0
666	20230926	093300	50565450	4540	4540	4540	4540	1
667	20230926	093200	50560910	4510	4510	4510	4510	1
668	20230926	093100	50556400	4515	4545	4545	4515	92
669	20230926	093000	50140870	4555	4525	4555	4515	164
670	20230926	092900	49399260	4530	4530	4530	4530	45
671	20230926	092800	49195410	4565	4525	4565	4525	17
672	20230926	092700	49118405	4525	4525	4525	4525	2
673	20230926	092600	49109355	4525	4525	4525	4525	6
674	20230926	092500	49082205	4525	4525	4525	4520	287
675	20230926	092400	47784880	4525	4525	4525	4525	10
676	20230926	092300	47739630	4525	4525	4525	4525	0
677	20230926	092200	47739630	4525	4550	4550	4525	55
678	20230926	092100	47489605	4525	4515	4525	4515	371
679	20230926	092000	45812685	4485	4485	4485	4485	0
680	20230926	091900	45812685	4485	4500	4520	4485	1002
681	20230926	091800	41291630	4505	4505	4505	4505	0
682	20230926	091700	41291630	4505	4505	4505	4505	1
683	20230926	091600	41287125	4460	4435	4460	4435	7218
684	20230926	091500	9173455	4400	4415	4415	4400	322
685	20230926	091400	7756355	4435	4435	4435	4435	0
686	20230926	091300	7756355	4435	4435	4435	4435	160
687	20230926	091200	7046755	4425	4435	4435	4425	78
688	20230926	091100	6701325	4450	4450	4450	4450	0
689	20230926	091000	6701325	4450	4450	4450	4450	11
690	20230926	090900	6652375	4450	4450	4450	4450	0
691	20230926	090800	6652375	4450	4450	4450	4450	500
692	20230926	090700	4427375	4450	4450	4450	4450	500
693	20230926	090600	2202375	4450	4450	4450	4450	1
694	20230926	090500	2197925	4450	4450	4450	4450	50
695	20230926	090400	1975425	4450	4450	4450	4450	58
696	20230926	090300	1717325	4425	4425	4425	4425	1
697	20230926	090200	1712900	4450	4450	4450	4450	4
698	20230926	090100	1695100	4425	4425	4425	4425	0
699	20230926	090000	1695100	4425	4450	4450	4425	381