KissMeData/004590/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	184100	134677940	4145	4145	4145	4145	901
3	20230927	184000	134677940	4145	4145	4145	4145	0
4	20230927	183900	134677940	4145	4145	4145	4145	0
5	20230927	183800	134677940	4145	4145	4145	4145	0
6	20230927	183700	134677940	4145	4145	4145	4145	0
7	20230927	183600	134677940	4145	4145	4145	4145	0
8	20230927	183500	134677940	4145	4145	4145	4145	0
9	20230927	183400	134677940	4145	4145	4145	4145	0
10	20230927	183300	134677940	4145	4145	4145	4145	0
11	20230927	183200	134677940	4145	4145	4145	4145	0
12	20230927	183100	134677940	4145	4145	4145	4145	0
13	20230927	183000	134677940	4145	4145	4145	4145	0
14	20230927	182900	134677940	4145	4145	4145	4145	0
15	20230927	182800	134677940	4145	4145	4145	4145	0
16	20230927	182700	134677940	4145	4145	4145	4145	0
17	20230927	182600	134677940	4145	4145	4145	4145	0
18	20230927	182500	134677940	4145	4145	4145	4145	0
19	20230927	182400	134677940	4145	4145	4145	4145	0
20	20230927	182300	134677940	4145	4145	4145	4145	0
21	20230927	182200	134677940	4145	4145	4145	4145	0
22	20230927	182100	134677940	4145	4145	4145	4145	0
23	20230927	182000	134677940	4145	4145	4145	4145	0
24	20230927	181900	134677940	4145	4145	4145	4145	0
25	20230927	181800	134677940	4145	4145	4145	4145	0
26	20230927	181700	134677940	4145	4145	4145	4145	0
27	20230927	181600	134677940	4145	4145	4145	4145	0
28	20230927	181500	134677940	4145	4145	4145	4145	0
29	20230927	181400	134677940	4145	4145	4145	4145	0
30	20230927	181300	134677940	4145	4145	4145	4145	0
31	20230927	181200	134677940	4145	4145	4145	4145	0
32	20230927	181100	134677940	4145	4145	4145	4145	901
33	20230927	181000	134677940	4145	4145	4145	4145	0
34	20230927	180900	134677940	4145	4145	4145	4145	0
35	20230927	180800	134677940	4145	4145	4145	4145	0
36	20230927	180700	134677940	4145	4145	4145	4145	0
37	20230927	180600	134677940	4145	4145	4145	4145	0
38	20230927	180500	134677940	4145	4145	4145	4145	0
39	20230927	180400	134677940	4145	4145	4145	4145	0
40	20230927	180300	134677940	4145	4145	4145	4145	0
41	20230927	180200	134677940	4145	4145	4145	4145	0
42	20230927	180100	134677940	4145	4145	4145	4145	0
43	20230927	180000	134677940	4145	4145	4145	4145	0
44	20230927	175900	134677940	4145	4145	4145	4145	0
45	20230927	175800	134677940	4145	4145	4145	4145	0
46	20230927	175700	134677940	4145	4145	4145	4145	0
47	20230927	175600	134677940	4145	4145	4145	4145	0
48	20230927	175500	134677940	4145	4145	4145	4145	0
49	20230927	175400	134677940	4145	4145	4145	4145	0
50	20230927	175300	134677940	4145	4145	4145	4145	0
51	20230927	175200	134677940	4145	4145	4145	4145	0
52	20230927	175100	134677940	4145	4145	4145	4145	0
53	20230927	175000	134677940	4145	4145	4145	4145	0
54	20230927	174900	134677940	4145	4145	4145	4145	0
55	20230927	174800	134677940	4145	4145	4145	4145	0
56	20230927	174700	134677940	4145	4145	4145	4145	0
57	20230927	174600	134677940	4145	4145	4145	4145	0
58	20230927	174500	134677940	4145	4145	4145	4145	0
59	20230927	174400	134677940	4145	4145	4145	4145	0
60	20230927	174300	134677940	4145	4145	4145	4145	0
61	20230927	174200	134677940	4145	4145	4145	4145	0
62	20230927	174100	134677940	4145	4145	4145	4145	901
63	20230927	174000	134677940	4145	4145	4145	4145	0
64	20230927	173900	134677940	4145	4145	4145	4145	0
65	20230927	173800	134677940	4145	4145	4145	4145	0
66	20230927	173700	134677940	4145	4145	4145	4145	0
67	20230927	173600	134677940	4145	4145	4145	4145	0
68	20230927	173500	134677940	4145	4145	4145	4145	0
69	20230927	173400	134677940	4145	4145	4145	4145	0
70	20230927	173300	134677940	4145	4145	4145	4145	0
71	20230927	173200	134677940	4145	4145	4145	4145	0
72	20230927	173100	134677940	4145	4145	4145	4145	0
73	20230927	173000	134677940	4145	4145	4145	4145	0
74	20230927	172900	134677940	4145	4145	4145	4145	0
75	20230927	172800	134677940	4145	4145	4145	4145	0
76	20230927	172700	134677940	4145	4145	4145	4145	0
77	20230927	172600	134677940	4145	4145	4145	4145	0
78	20230927	172500	134677940	4145	4145	4145	4145	0
79	20230927	172400	134677940	4145	4145	4145	4145	0
80	20230927	172300	134677940	4145	4145	4145	4145	0
81	20230927	172200	134677940	4145	4145	4145	4145	0
82	20230927	172100	134677940	4145	4145	4145	4145	0
83	20230927	172000	134677940	4145	4145	4145	4145	0
84	20230927	171900	134677940	4145	4145	4145	4145	0
85	20230927	171800	134677940	4145	4145	4145	4145	0
86	20230927	171700	134677940	4145	4145	4145	4145	0
87	20230927	171600	134677940	4145	4145	4145	4145	0
88	20230927	171500	134677940	4145	4145	4145	4145	0
89	20230927	171400	134677940	4145	4145	4145	4145	0
90	20230927	171300	134677940	4145	4145	4145	4145	0
91	20230927	171200	134677940	4145	4145	4145	4145	0
92	20230927	171100	134677940	4145	4145	4145	4145	901
93	20230927	171000	134677940	4145	4145	4145	4145	0
94	20230927	170900	134677940	4145	4145	4145	4145	0
95	20230927	170800	134677940	4145	4145	4145	4145	0
96	20230927	170700	134677940	4145	4145	4145	4145	0
97	20230927	170600	134677940	4145	4145	4145	4145	0
98	20230927	170500	134677940	4145	4145	4145	4145	0
99	20230927	170400	134677940	4145	4145	4145	4145	0
100	20230927	170300	134677940	4145	4145	4145	4145	0
101	20230927	170200	134677940	4145	4145	4145	4145	0
102	20230927	170100	134677940	4145	4145	4145	4145	0
103	20230927	170000	134677940	4145	4145	4145	4145	0
104	20230927	165900	134677940	4145	4145	4145	4145	0
105	20230927	165800	134677940	4145	4145	4145	4145	0
106	20230927	165700	134677940	4145	4145	4145	4145	0
107	20230927	165600	134677940	4145	4145	4145	4145	0
108	20230927	165500	134677940	4145	4145	4145	4145	0
109	20230927	165400	134677940	4145	4145	4145	4145	0
110	20230927	165300	134677940	4145	4145	4145	4145	0
111	20230927	165200	134677940	4145	4145	4145	4145	0
112	20230927	165100	134677940	4145	4145	4145	4145	0
113	20230927	165000	134677940	4145	4145	4145	4145	0
114	20230927	164900	134677940	4145	4145	4145	4145	0
115	20230927	164800	134677940	4145	4145	4145	4145	0
116	20230927	164700	134677940	4145	4145	4145	4145	0
117	20230927	164600	134677940	4145	4145	4145	4145	0
118	20230927	164500	134677940	4145	4145	4145	4145	0
119	20230927	164400	134677940	4145	4145	4145	4145	0
120	20230927	164300	134677940	4145	4145	4145	4145	0
121	20230927	164200	134677940	4145	4145	4145	4145	0
122	20230927	164100	134677940	4145	4145	4145	4145	901
123	20230927	164000	134677940	4145	4145	4145	4145	0
124	20230927	163900	134677940	4145	4145	4145	4145	0
125	20230927	163800	134677940	4145	4145	4145	4145	0
126	20230927	163700	134677940	4145	4145	4145	4145	0
127	20230927	163600	134677940	4145	4145	4145	4145	0
128	20230927	163500	134677940	4145	4145	4145	4145	0
129	20230927	163400	134677940	4145	4145	4145	4145	0
130	20230927	163300	134677940	4145	4145	4145	4145	0
131	20230927	163200	134677940	4145	4145	4145	4145	0
132	20230927	163100	134677940	4145	4145	4145	4145	0
133	20230927	163000	134677940	4145	4145	4145	4145	0
134	20230927	162900	134677940	4145	4145	4145	4145	0
135	20230927	162800	134677940	4145	4145	4145	4145	0
136	20230927	162700	134677940	4145	4145	4145	4145	0
137	20230927	162600	134677940	4145	4145	4145	4145	0
138	20230927	162500	134677940	4145	4145	4145	4145	0
139	20230927	162400	134677940	4145	4145	4145	4145	0
140	20230927	162300	134677940	4145	4145	4145	4145	0
141	20230927	162200	134677940	4145	4145	4145	4145	0
142	20230927	162100	134677940	4145	4145	4145	4145	0
143	20230927	162000	134677940	4145	4145	4145	4145	0
144	20230927	161900	134677940	4145	4145	4145	4145	0
145	20230927	161800	134677940	4145	4145	4145	4145	0
146	20230927	161700	134677940	4145	4145	4145	4145	0
147	20230927	161600	134677940	4145	4145	4145	4145	0
148	20230927	161500	134677940	4145	4145	4145	4145	0
149	20230927	161400	134677940	4145	4145	4145	4145	0
150	20230927	161300	134677940	4145	4145	4145	4145	0
151	20230927	161200	134677940	4145	4145	4145	4145	0
152	20230927	161100	134677940	4145	4145	4145	4145	901
153	20230927	161000	134677940	4145	4145	4145	4145	0
154	20230927	160900	134677940	4145	4145	4145	4145	0
155	20230927	160800	134677940	4145	4145	4145	4145	0
156	20230927	160700	134677940	4145	4145	4145	4145	0
157	20230927	160600	134677940	4145	4145	4145	4145	0
158	20230927	160500	134677940	4145	4145	4145	4145	0
159	20230927	160400	134677940	4145	4145	4145	4145	0
160	20230927	160300	134677940	4145	4145	4145	4145	0
161	20230927	160200	134677940	4145	4145	4145	4145	0
162	20230927	160100	134677940	4145	4145	4145	4145	0
163	20230927	160000	134677940	4145	4145	4145	4145	0
164	20230927	155900	134677940	4145	4145	4145	4145	0
165	20230927	155800	134677940	4145	4145	4145	4145	0
166	20230927	155700	134677940	4145	4145	4145	4145	0
167	20230927	155600	134677940	4145	4145	4145	4145	0
168	20230927	155500	134677940	4145	4145	4145	4145	0
169	20230927	155400	134677940	4145	4145	4145	4145	0
170	20230927	155300	134677940	4145	4145	4145	4145	0
171	20230927	155200	134677940	4145	4145	4145	4145	0
172	20230927	155100	134677940	4145	4145	4145	4145	0
173	20230927	155000	134677940	4145	4145	4145	4145	0
174	20230927	154900	134677940	4145	4145	4145	4145	0
175	20230927	154800	134677940	4145	4145	4145	4145	0
176	20230927	154700	134677940	4145	4145	4145	4145	0
177	20230927	154600	134677940	4145	4145	4145	4145	0
178	20230927	154500	134677940	4145	4145	4145	4145	0
179	20230927	154400	134677940	4145	4145	4145	4145	0
180	20230927	154300	134677940	4145	4145	4145	4145	0
181	20230927	154200	134677940	4145	4145	4145	4145	0
182	20230927	154100	134677940	4145	4145	4145	4145	901
183	20230927	154000	134677940	4145	4145	4145	4145	0
184	20230927	153900	134677940	4145	4145	4145	4145	0
185	20230927	153800	134677940	4145	4145	4145	4145	0
186	20230927	153700	134677940	4145	4145	4145	4145	0
187	20230927	153600	134677940	4145	4145	4145	4145	0
188	20230927	153500	134677940	4145	4145	4145	4145	0
189	20230927	153400	134677940	4145	4145	4145	4145	0
190	20230927	153300	134677940	4145	4145	4145	4145	0
191	20230927	153200	134677940	4145	4145	4145	4145	0
192	20230927	153100	134677940	4145	4145	4145	4145	0
193	20230927	153000	134677940	4145	4145	4145	4145	901
194	20230927	152900	130943295	4145	4145	4145	4145	0
195	20230927	152800	130943295	4145	4145	4145	4145	0
196	20230927	152700	130943295	4145	4145	4145	4145	0
197	20230927	152600	130943295	4145	4145	4145	4145	0
198	20230927	152500	130943295	4145	4145	4145	4145	0
199	20230927	152400	130943295	4145	4145	4145	4145	0
200	20230927	152300	130943295	4145	4145	4145	4145	0
201	20230927	152200	130943295	4145	4145	4145	4145	0
202	20230927	152100	130943295	4145	4145	4145	4145	0
203	20230927	152000	130943295	4145	4145	4145	4145	0
204	20230927	151900	130943295	4145	4145	4145	4145	0
205	20230927	151800	130943295	4145	4145	4145	4145	1
206	20230927	151700	130939150	4145	4145	4145	4145	0
207	20230927	151600	130939150	4145	4145	4145	4145	0
208	20230927	151500	130939150	4145	4150	4150	4145	11
209	20230927	151400	130893525	4115	4150	4155	4115	2008
210	20230927	151300	122612600	4130	4150	4150	4130	600
211	20230927	151200	120133140	4155	4155	4155	4155	20
212	20230927	151100	120050040	4155	4155	4155	4155	1
213	20230927	151000	120045885	4155	4155	4155	4155	0
214	20230927	150900	120045885	4155	4155	4155	4155	0
215	20230927	150800	120045885	4155	4155	4155	4155	0
216	20230927	150700	120045885	4155	4155	4155	4155	0
217	20230927	150600	120045885	4155	4155	4155	4155	0
218	20230927	150500	120045885	4155	4155	4155	4155	1
219	20230927	150400	120041730	4135	4135	4135	4135	0
220	20230927	150300	120041730	4135	4135	4135	4135	1
221	20230927	150200	120037595	4130	4155	4160	4130	3
222	20230927	150100	120025150	4130	4160	4160	4130	8
223	20230927	150000	119991970	4125	4130	4130	4125	1324
224	20230927	145900	114528315	4130	4130	4130	4130	0
225	20230927	145800	114528315	4130	4130	4130	4130	0
226	20230927	145700	114528315	4130	4130	4130	4130	0
227	20230927	145600	114528315	4130	4130	4130	4130	152
228	20230927	145500	113900555	4140	4140	4140	4140	169
229	20230927	145400	113200895	4150	4150	4150	4150	0
230	20230927	145300	113200895	4150	4150	4150	4150	1
231	20230927	145200	113196745	4150	4140	4150	4140	840
232	20230927	145100	109716555	4140	4140	4140	4140	0
233	20230927	145000	109716555	4140	4135	4140	4135	126
234	20230927	144900	109195540	4135	4135	4135	4135	0
235	20230927	144800	109195540	4135	4135	4135	4135	22
236	20230927	144700	109104570	4135	4135	4135	4135	0
237	20230927	144600	109104570	4135	4135	4135	4135	51
238	20230927	144500	108893685	4115	4115	4115	4115	0
239	20230927	144400	108893685	4115	4115	4115	4115	0
240	20230927	144300	108893685	4115	4115	4115	4115	0
241	20230927	144200	108893685	4115	4115	4115	4115	0
242	20230927	144100	108893685	4115	4115	4115	4115	0
243	20230927	144000	108893685	4115	4115	4115	4115	0
244	20230927	143900	108893685	4115	4130	4130	4115	1852
245	20230927	143800	101257400	4145	4145	4145	4145	0
246	20230927	143700	101257400	4145	4145	4145	4145	0
247	20230927	143600	101257400	4145	4145	4145	4145	0
248	20230927	143500	101257400	4145	4145	4145	4145	0
249	20230927	143400	101257400	4145	4145	4145	4145	0
250	20230927	143300	101257400	4145	4145	4145	4145	0
251	20230927	143200	101257400	4145	4145	4145	4145	0
252	20230927	143100	101257400	4145	4145	4145	4145	0
253	20230927	143000	101257400	4145	4145	4145	4145	0
254	20230927	142900	101257400	4145	4145	4145	4145	1
255	20230927	142800	101253255	4150	4150	4150	4150	0
256	20230927	142700	101253255	4150	4150	4150	4150	0
257	20230927	142600	101253255	4150	4150	4150	4150	0
258	20230927	142500	101253255	4150	4150	4150	4150	0
259	20230927	142400	101253255	4150	4150	4150	4150	0
260	20230927	142300	101253255	4150	4130	4150	4130	11
261	20230927	142200	101207805	4130	4130	4130	4130	244
262	20230927	142100	100200085	4130	4130	4130	4130	1038
263	20230927	142000	95913145	4150	4150	4150	4150	0
264	20230927	141900	95913145	4150	4150	4150	4150	1
265	20230927	141800	95908995	4130	4130	4130	4130	0
266	20230927	141700	95908995	4130	4130	4130	4130	0
267	20230927	141600	95908995	4130	4130	4130	4130	10
268	20230927	141500	95867695	4130	4130	4130	4130	0
269	20230927	141400	95867695	4130	4130	4130	4130	0
270	20230927	141300	95867695	4130	4130	4130	4130	0
271	20230927	141200	95867695	4130	4130	4130	4130	0
272	20230927	141100	95867695	4130	4150	4150	4130	73
273	20230927	141000	95564765	4155	4155	4155	4155	0
274	20230927	140900	95564765	4155	4155	4155	4155	0
275	20230927	140800	95564765	4155	4155	4155	4155	0
276	20230927	140700	95564765	4155	4155	4155	4155	0
277	20230927	140600	95564765	4155	4155	4155	4155	0
278	20230927	140500	95564765	4155	4155	4155	4155	0
279	20230927	140400	95564765	4155	4155	4155	4155	0
280	20230927	140300	95564765	4155	4155	4155	4155	0
281	20230927	140200	95564765	4155	4155	4155	4155	0
282	20230927	140100	95564765	4155	4155	4155	4155	0
283	20230927	140000	95564765	4155	4155	4155	4155	0
284	20230927	135900	95564765	4155	4135	4155	4135	5
285	20230927	135800	95544070	4135	4135	4135	4135	6
286	20230927	135700	95519260	4135	4135	4135	4135	0
287	20230927	135600	95519260	4135	4135	4135	4135	0
288	20230927	135500	95519260	4135	4135	4135	4135	0
289	20230927	135400	95519260	4135	4145	4160	4135	227
290	20230927	135300	94577170	4135	4145	4145	4135	2
291	20230927	135200	94568890	4130	4130	4130	4130	0
292	20230927	135100	94568890	4130	4130	4130	4130	0
293	20230927	135000	94568890	4130	4130	4130	4130	0
294	20230927	134900	94568890	4130	4130	4130	4130	0
295	20230927	134800	94568890	4130	4130	4130	4130	0
296	20230927	134700	94568890	4130	4130	4130	4130	0
297	20230927	134600	94568890	4130	4130	4130	4130	0
298	20230927	134500	94568890	4130	4130	4130	4130	0
299	20230927	134400	94568890	4130	4145	4145	4130	701
300	20230927	134300	91663260	4145	4145	4145	4145	0
301	20230927	134200	91663260	4145	4145	4145	4145	1
302	20230927	134100	91659115	4130	4130	4130	4130	0
303	20230927	134000	91659115	4130	4140	4140	4130	19
304	20230927	133900	91580525	4130	4130	4130	4130	0
305	20230927	133800	91580525	4130	4130	4130	4130	0
306	20230927	133700	91580525	4130	4130	4130	4130	0
307	20230927	133600	91580525	4130	4145	4145	4130	2
308	20230927	133500	91572250	4130	4145	4145	4130	201
309	20230927	133400	90739120	4130	4130	4130	4130	0
310	20230927	133300	90739120	4130	4130	4130	4130	0
311	20230927	133200	90739120	4130	4130	4130	4130	0
312	20230927	133100	90739120	4130	4130	4130	4130	0
313	20230927	133000	90739120	4130	4130	4130	4130	0
314	20230927	132900	90739120	4130	4130	4130	4130	0
315	20230927	132800	90739120	4130	4130	4130	4130	0
316	20230927	132700	90739120	4130	4140	4140	4130	11
317	20230927	132600	90693615	4145	4145	4145	4145	0
318	20230927	132500	90693615	4145	4145	4145	4145	0
319	20230927	132400	90693615	4145	4145	4145	4145	0
320	20230927	132300	90693615	4145	4145	4145	4145	0
321	20230927	132200	90693615	4145	4145	4145	4145	0
322	20230927	132100	90693615	4145	4145	4145	4145	0
323	20230927	132000	90693615	4145	4145	4145	4145	0
324	20230927	131900	90693615	4145	4145	4145	4145	0
325	20230927	131800	90693615	4145	4145	4145	4145	0
326	20230927	131700	90693615	4145	4145	4145	4145	0
327	20230927	131600	90693615	4145	4145	4145	4145	0
328	20230927	131500	90693615	4145	4145	4145	4145	0
329	20230927	131400	90693615	4145	4145	4145	4145	1
330	20230927	131300	90689470	4145	4145	4145	4145	0
331	20230927	131200	90689470	4145	4145	4145	4145	0
332	20230927	131100	90689470	4145	4145	4145	4145	482
333	20230927	131000	88691580	4145	4145	4145	4145	0
334	20230927	130900	88691580	4145	4145	4145	4145	0
335	20230927	130800	88691580	4145	4145	4145	4145	0
336	20230927	130700	88691580	4145	4145	4145	4145	0
337	20230927	130600	88691580	4145	4145	4145	4145	0
338	20230927	130500	88691580	4145	4145	4145	4145	0
339	20230927	130400	88691580	4145	4145	4145	4145	1
340	20230927	130300	88687435	4130	4130	4130	4130	0
341	20230927	130200	88687435	4130	4130	4130	4130	0
342	20230927	130100	88687435	4130	4130	4130	4130	0
343	20230927	130000	88687435	4130	4130	4130	4130	0
344	20230927	125900	88687435	4130	4135	4135	4130	15
345	20230927	125800	88625415	4145	4145	4145	4145	0
346	20230927	125700	88625415	4145	4135	4145	4135	6
347	20230927	125600	88600595	4135	4135	4135	4135	13
348	20230927	125500	88546840	4145	4145	4145	4145	0
349	20230927	125400	88546840	4145	4145	4145	4145	0
350	20230927	125300	88546840	4145	4145	4145	4145	0
351	20230927	125200	88546840	4145	4145	4145	4145	0
352	20230927	125100	88546840	4145	4145	4145	4145	0
353	20230927	125000	88546840	4145	4145	4145	4145	0
354	20230927	124900	88546840	4145	4145	4145	4145	0
355	20230927	124800	88546840	4145	4145	4145	4145	0
356	20230927	124700	88546840	4145	4145	4145	4145	0
357	20230927	124600	88546840	4145	4145	4145	4145	0
358	20230927	124500	88546840	4145	4145	4145	4145	0
359	20230927	124400	88546840	4145	4145	4145	4145	0
360	20230927	124300	88546840	4145	4145	4145	4145	0
361	20230927	124200	88546840	4145	4145	4145	4145	0
362	20230927	124100	88546840	4145	4145	4145	4145	0
363	20230927	124000	88546840	4145	4145	4145	4145	0
364	20230927	123900	88546840	4145	4135	4145	4135	129
365	20230927	123800	88013415	4135	4135	4135	4135	0
366	20230927	123700	88013415	4135	4135	4135	4135	0
367	20230927	123600	88013415	4135	4135	4135	4135	26
368	20230927	123500	87905905	4135	4135	4135	4135	0
369	20230927	123400	87905905	4135	4135	4135	4135	1
370	20230927	123300	87901770	4130	4130	4130	4130	0
371	20230927	123200	87901770	4130	4130	4130	4130	32
372	20230927	123100	87769610	4140	4140	4140	4140	0
373	20230927	123000	87769610	4140	4140	4140	4140	0
374	20230927	122900	87769610	4140	4140	4140	4140	0
375	20230927	122800	87769610	4140	4140	4140	4140	0
376	20230927	122700	87769610	4140	4140	4140	4140	0
377	20230927	122600	87769610	4140	4140	4140	4140	0
378	20230927	122500	87769610	4140	4140	4140	4140	0
379	20230927	122400	87769610	4140	4140	4140	4140	0
380	20230927	122300	87769610	4140	4140	4140	4140	0
381	20230927	122200	87769610	4140	4140	4140	4140	0
382	20230927	122100	87769610	4140	4140	4140	4140	0
383	20230927	122000	87769610	4140	4140	4140	4140	0
384	20230927	121900	87769610	4140	4140	4140	4140	0
385	20230927	121800	87769610	4140	4140	4140	4140	4
386	20230927	121700	87753050	4140	4140	4140	4140	5
387	20230927	121600	87732350	4140	4140	4140	4140	0
388	20230927	121500	87732350	4140	4140	4140	4140	0
389	20230927	121400	87732350	4140	4140	4140	4140	0
390	20230927	121300	87732350	4140	4140	4140	4140	0
391	20230927	121200	87732350	4140	4140	4140	4140	0
392	20230927	121100	87732350	4140	4140	4140	4140	0
393	20230927	121000	87732350	4140	4140	4140	4140	33
394	20230927	120900	87595730	4140	4140	4140	4140	0
395	20230927	120800	87595730	4140	4140	4140	4140	0
396	20230927	120700	87595730	4140	4125	4140	4125	35
397	20230927	120600	87451340	4140	4140	4140	4140	0
398	20230927	120500	87451340	4140	4140	4140	4140	1
399	20230927	120400	87447200	4130	4130	4130	4130	316
400	20230927	120300	86142120	4135	4135	4135	4135	0
401	20230927	120200	86142120	4135	4135	4135	4135	0
402	20230927	120100	86142120	4135	4135	4135	4135	0
403	20230927	120000	86142120	4135	4135	4135	4135	34
404	20230927	115900	86001530	4135	4135	4135	4135	0
405	20230927	115800	86001530	4135	4135	4135	4135	0
406	20230927	115700	86001530	4135	4135	4135	4135	0
407	20230927	115600	86001530	4135	4135	4135	4135	0
408	20230927	115500	86001530	4135	4135	4135	4135	10
409	20230927	115400	85960180	4145	4145	4145	4145	0
410	20230927	115300	85960180	4145	4145	4145	4145	0
411	20230927	115200	85960180	4145	4145	4145	4145	0
412	20230927	115100	85960180	4145	4145	4145	4145	0
413	20230927	115000	85960180	4145	4145	4145	4145	0
414	20230927	114900	85960180	4145	4145	4145	4145	0
415	20230927	114800	85960180	4145	4145	4145	4145	0
416	20230927	114700	85960180	4145	4145	4145	4145	0
417	20230927	114600	85960180	4145	4145	4145	4145	0
418	20230927	114500	85960180	4145	4145	4145	4145	0
419	20230927	114400	85960180	4145	4145	4145	4145	0
420	20230927	114300	85960180	4145	4145	4145	4145	0
421	20230927	114200	85960180	4145	4145	4145	4145	0
422	20230927	114100	85960180	4145	4145	4145	4145	0
423	20230927	114000	85960180	4145	4145	4145	4145	0
424	20230927	113900	85960180	4145	4145	4145	4145	0
425	20230927	113800	85960180	4145	4145	4145	4145	0
426	20230927	113700	85960180	4145	4145	4145	4145	0
427	20230927	113600	85960180	4145	4145	4145	4145	0
428	20230927	113500	85960180	4145	4145	4145	4145	0
429	20230927	113400	85960180	4145	4145	4145	4145	0
430	20230927	113300	85960180	4145	4145	4145	4145	0
431	20230927	113200	85960180	4145	4145	4145	4145	0
432	20230927	113100	85960180	4145	4145	4145	4145	0
433	20230927	113000	85960180	4145	4145	4145	4145	5
434	20230927	112900	85939455	4145	4145	4145	4145	5
435	20230927	112800	85918730	4145	4135	4145	4135	806
436	20230927	112700	82585910	4135	4135	4135	4135	2538
437	20230927	112600	72091280	4145	4145	4145	4145	0
438	20230927	112500	72091280	4145	4145	4145	4145	14
439	20230927	112400	72033250	4145	4145	4145	4145	0
440	20230927	112300	72033250	4145	4145	4145	4145	0
441	20230927	112200	72033250	4145	4145	4145	4145	0
442	20230927	112100	72033250	4145	4145	4145	4145	0
443	20230927	112000	72033250	4145	4145	4145	4145	1
444	20230927	111900	72029105	4145	4145	4145	4145	114
445	20230927	111800	71556575	4145	4145	4145	4145	0
446	20230927	111700	71556575	4145	4145	4145	4145	0
447	20230927	111600	71556575	4145	4145	4145	4145	0
448	20230927	111500	71556575	4145	4140	4145	4140	11
449	20230927	111400	71511030	4145	4145	4145	4145	0
450	20230927	111300	71511030	4145	4145	4145	4145	0
451	20230927	111200	71511030	4145	4145	4145	4145	0
452	20230927	111100	71511030	4145	4145	4145	4145	1
453	20230927	111000	71506885	4135	4135	4135	4135	5
454	20230927	110900	71486210	4145	4145	4145	4145	0
455	20230927	110800	71486210	4145	4145	4145	4145	0
456	20230927	110700	71486210	4145	4145	4145	4145	0
457	20230927	110600	71486210	4145	4145	4145	4145	0
458	20230927	110500	71486210	4145	4145	4145	4145	0
459	20230927	110400	71486210	4145	4145	4145	4145	0
460	20230927	110300	71486210	4145	4145	4145	4145	0
461	20230927	110200	71486210	4145	4145	4145	4145	0
462	20230927	110100	71486210	4145	4145	4145	4145	0
463	20230927	110000	71486210	4145	4145	4145	4145	0
464	20230927	105900	71486210	4145	4145	4145	4145	0
465	20230927	105800	71486210	4145	4145	4145	4145	0
466	20230927	105700	71486210	4145	4145	4145	4145	0
467	20230927	105600	71486210	4145	4145	4145	4135	7
468	20230927	105500	71457235	4145	4145	4145	4145	0
469	20230927	105400	71457235	4145	4145	4145	4145	0
470	20230927	105300	71457235	4145	4145	4145	4145	0
471	20230927	105200	71457235	4145	4145	4145	4145	0
472	20230927	105100	71457235	4145	4145	4145	4145	0
473	20230927	105000	71457235	4145	4145	4145	4145	0
474	20230927	104900	71457235	4145	4145	4145	4145	0
475	20230927	104800	71457235	4145	4145	4145	4145	0
476	20230927	104700	71457235	4145	4130	4145	4120	181
477	20230927	104600	70710875	4145	4145	4145	4145	64
478	20230927	104500	70445595	4145	4145	4145	4145	0
479	20230927	104400	70445595	4145	4145	4145	4145	0
480	20230927	104300	70445595	4145	4145	4145	4145	0
481	20230927	104200	70445595	4145	4145	4145	4145	0
482	20230927	104100	70445595	4145	4145	4145	4145	0
483	20230927	104000	70445595	4145	4145	4145	4145	0
484	20230927	103900	70445595	4145	4145	4145	4145	0
485	20230927	103800	70445595	4145	4145	4145	4145	0
486	20230927	103700	70445595	4145	4145	4145	4145	0
487	20230927	103600	70445595	4145	4145	4145	4145	0
488	20230927	103500	70445595	4145	4140	4145	4140	14
489	20230927	103400	70387630	4140	4140	4140	4140	0
490	20230927	103300	70387630	4140	4140	4140	4140	200
491	20230927	103200	69559630	4140	4130	4140	4130	202
492	20230927	103100	68724400	4125	4125	4125	4125	0
493	20230927	103000	68724400	4125	4125	4125	4125	0
494	20230927	102900	68724400	4125	4125	4125	4125	4
495	20230927	102800	68707900	4135	4135	4135	4135	0
496	20230927	102700	68707900	4135	4135	4135	4135	0
497	20230927	102600	68707900	4135	4135	4135	4135	50
498	20230927	102500	68501150	4135	4135	4135	4135	0
499	20230927	102400	68501150	4135	4135	4135	4135	0
500	20230927	102300	68501150	4135	4135	4135	4135	0
501	20230927	102200	68501150	4135	4135	4135	4135	0
502	20230927	102100	68501150	4135	4135	4135	4135	0
503	20230927	102000	68501150	4135	4135	4135	4135	1
504	20230927	101900	68497015	4120	4120	4120	4120	943
505	20230927	101800	64611855	4120	4120	4120	4120	0
506	20230927	101700	64611855	4120	4120	4120	4120	1
507	20230927	101600	64607735	4115	4115	4115	4115	2
508	20230927	101500	64599505	4115	4115	4115	4115	8
509	20230927	101400	64566585	4115	4115	4115	4115	1000
510	20230927	101300	60451585	4115	4115	4115	4115	0
511	20230927	101200	60451585	4115	4115	4115	4115	0
512	20230927	101100	60451585	4115	4115	4115	4115	1
513	20230927	101000	60447470	4110	4110	4110	4110	0
514	20230927	100900	60447470	4110	4110	4110	4110	0
515	20230927	100800	60447470	4110	4110	4110	4110	63
516	20230927	100700	60188540	4100	4100	4100	4100	141
517	20230927	100600	59610440	4100	4100	4100	4100	0
518	20230927	100500	59610440	4100	4105	4105	4100	100
519	20230927	100400	59200435	4100	4100	4100	4100	0
520	20230927	100300	59200435	4100	4110	4110	4100	467
521	20230927	100200	57285105	4115	4115	4115	4115	5
522	20230927	100100	57264530	4115	4115	4115	4115	0
523	20230927	100000	57264530	4115	4115	4115	4115	39
524	20230927	095900	57104045	4105	4105	4105	4105	0
525	20230927	095800	57104045	4105	4105	4105	4105	15
526	20230927	095700	57042470	4105	4105	4105	4105	0
527	20230927	095600	57042470	4105	4105	4105	4105	411
528	20230927	095500	55355315	4105	4115	4115	4100	2480
529	20230927	095400	45164750	4120	4120	4120	4120	0
530	20230927	095300	45164750	4120	4120	4120	4120	30
531	20230927	095200	45041150	4125	4125	4125	4125	0
532	20230927	095100	45041150	4125	4125	4125	4125	0
533	20230927	095000	45041150	4125	4125	4125	4125	0
534	20230927	094900	45041150	4125	4125	4125	4125	2
535	20230927	094800	45032900	4130	4130	4130	4130	2
536	20230927	094700	45024640	4120	4120	4120	4120	862
537	20230927	094600	41473200	4120	4120	4120	4120	1
538	20230927	094500	41469080	4140	4140	4140	4140	0
539	20230927	094400	41469080	4140	4140	4140	4140	0
540	20230927	094300	41469080	4140	4120	4140	4120	304
541	20230927	094200	40216580	4140	4140	4140	4120	18
542	20230927	094100	40142080	4120	4120	4120	4120	0
543	20230927	094000	40142080	4120	4120	4120	4120	49
544	20230927	093900	39940200	4120	4130	4135	4120	1214
545	20230927	093800	34920915	4135	4135	4135	4135	0
546	20230927	093700	34920915	4135	4135	4135	4135	6
547	20230927	093600	34896105	4135	4135	4135	4135	0
548	20230927	093500	34896105	4135	4135	4135	4135	1
549	20230927	093400	34891970	4135	4135	4135	4135	1
550	20230927	093300	34887835	4140	4125	4140	4120	486
551	20230927	093200	32885470	4135	4135	4135	4135	0
552	20230927	093100	32885470	4135	4135	4135	4135	1
553	20230927	093000	32881335	4125	4125	4125	4125	0
554	20230927	092900	32881335	4125	4125	4125	4125	0
555	20230927	092800	32881335	4125	4125	4125	4125	0
556	20230927	092700	32881335	4125	4125	4125	4125	0
557	20230927	092600	32881335	4125	4125	4125	4125	0
558	20230927	092500	32881335	4125	4125	4125	4125	644
559	20230927	092400	30224835	4125	4125	4125	4125	0
560	20230927	092300	30224835	4125	4125	4125	4125	5
561	20230927	092200	30204210	4120	4120	4120	4120	0
562	20230927	092100	30204210	4120	4120	4120	4120	50
563	20230927	092000	29998210	4120	4120	4120	4120	269
564	20230927	091900	28889930	4120	4120	4120	4110	755
565	20230927	091800	25780330	4145	4145	4145	4145	0
566	20230927	091700	25780330	4145	4145	4145	4145	28
567	20230927	091600	25664270	4145	4145	4145	4145	0
568	20230927	091500	25664270	4145	4145	4145	4145	30
569	20230927	091400	25539920	4145	4145	4145	4145	0
570	20230927	091300	25539920	4145	4145	4145	4145	0
571	20230927	091200	25539920	4145	4145	4145	4145	2
572	20230927	091100	25531630	4150	4150	4150	4150	0
573	20230927	091000	25531630	4150	4100	4150	4100	739
574	20230927	090900	22497600	4100	4125	4130	4075	3358
575	20230927	090800	8712755	4130	4130	4130	4130	0
576	20230927	090700	8712755	4130	4130	4130	4130	51
577	20230927	090600	8502125	4125	4135	4135	4125	285
578	20230927	090500	7325715	4135	4135	4135	4135	0
579	20230927	090400	7325715	4135	4135	4135	4135	1
580	20230927	090300	7321580	4135	4135	4135	4135	26
581	20230927	090200	7214070	4140	4140	4150	4140	43
582	20230927	090100	7035950	4145	4170	4170	4145	1553
583	20230927	090000	574035	4170	4190	4195	4170	137