KissMeData/019540/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	185900	555507550	4605	4605	4605	4605	2532
3	20230926	185800	555507550	4605	4605	4605	4605	0
4	20230926	185700	555507550	4605	4605	4605	4605	0
5	20230926	185600	555507550	4605	4605	4605	4605	0
6	20230926	185500	555507550	4605	4605	4605	4605	0
7	20230926	185400	555507550	4605	4605	4605	4605	0
8	20230926	185300	555507550	4605	4605	4605	4605	0
9	20230926	185200	555507550	4605	4605	4605	4605	0
10	20230926	185100	555507550	4605	4605	4605	4605	0
11	20230926	185000	555507550	4605	4605	4605	4605	0
12	20230926	184900	555507550	4605	4605	4605	4605	0
13	20230926	184800	555507550	4605	4605	4605	4605	0
14	20230926	184700	555507550	4605	4605	4605	4605	0
15	20230926	184600	555507550	4605	4605	4605	4605	0
16	20230926	184500	555507550	4605	4605	4605	4605	0
17	20230926	184400	555507550	4605	4605	4605	4605	0
18	20230926	184300	555507550	4605	4605	4605	4605	0
19	20230926	184200	555507550	4605	4605	4605	4605	0
20	20230926	184100	555507550	4605	4605	4605	4605	0
21	20230926	184000	555507550	4605	4605	4605	4605	0
22	20230926	183900	555507550	4605	4605	4605	4605	0
23	20230926	183800	555507550	4605	4605	4605	4605	0
24	20230926	183700	555507550	4605	4605	4605	4605	0
25	20230926	183600	555507550	4605	4605	4605	4605	0
26	20230926	183500	555507550	4605	4605	4605	4605	0
27	20230926	183400	555507550	4605	4605	4605	4605	0
28	20230926	183300	555507550	4605	4605	4605	4605	0
29	20230926	183200	555507550	4605	4605	4605	4605	0
30	20230926	183100	555507550	4605	4605	4605	4605	0
31	20230926	183000	555507550	4605	4605	4605	4605	0
32	20230926	182900	555507550	4605	4605	4605	4605	2532
33	20230926	182800	555507550	4605	4605	4605	4605	0
34	20230926	182700	555507550	4605	4605	4605	4605	0
35	20230926	182600	555507550	4605	4605	4605	4605	0
36	20230926	182500	555507550	4605	4605	4605	4605	0
37	20230926	182400	555507550	4605	4605	4605	4605	0
38	20230926	182300	555507550	4605	4605	4605	4605	0
39	20230926	182200	555507550	4605	4605	4605	4605	0
40	20230926	182100	555507550	4605	4605	4605	4605	0
41	20230926	182000	555507550	4605	4605	4605	4605	0
42	20230926	181900	555507550	4605	4605	4605	4605	0
43	20230926	181800	555507550	4605	4605	4605	4605	0
44	20230926	181700	555507550	4605	4605	4605	4605	0
45	20230926	181600	555507550	4605	4605	4605	4605	0
46	20230926	181500	555507550	4605	4605	4605	4605	0
47	20230926	181400	555507550	4605	4605	4605	4605	0
48	20230926	181300	555507550	4605	4605	4605	4605	0
49	20230926	181200	555507550	4605	4605	4605	4605	0
50	20230926	181100	555507550	4605	4605	4605	4605	0
51	20230926	181000	555507550	4605	4605	4605	4605	0
52	20230926	180900	555507550	4605	4605	4605	4605	0
53	20230926	180800	555507550	4605	4605	4605	4605	0
54	20230926	180700	555507550	4605	4605	4605	4605	0
55	20230926	180600	555507550	4605	4605	4605	4605	0
56	20230926	180500	555507550	4605	4605	4605	4605	0
57	20230926	180400	555507550	4605	4605	4605	4605	0
58	20230926	180300	555507550	4605	4605	4605	4605	0
59	20230926	180200	555507550	4605	4605	4605	4605	0
60	20230926	180100	555507550	4605	4605	4605	4605	0
61	20230926	180000	555507550	4605	4605	4605	4605	0
62	20230926	175900	555507550	4605	4605	4605	4605	2532
63	20230926	175800	555507550	4605	4605	4605	4605	0
64	20230926	175700	555507550	4605	4605	4605	4605	0
65	20230926	175600	555507550	4605	4605	4605	4605	0
66	20230926	175500	555507550	4605	4605	4605	4605	0
67	20230926	175400	555507550	4605	4605	4605	4605	0
68	20230926	175300	555507550	4605	4605	4605	4605	0
69	20230926	175200	555507550	4605	4605	4605	4605	0
70	20230926	175100	555507550	4605	4605	4605	4605	0
71	20230926	175000	555507550	4605	4605	4605	4605	0
72	20230926	174900	555507550	4605	4605	4605	4605	0
73	20230926	174800	555507550	4605	4605	4605	4605	0
74	20230926	174700	555507550	4605	4605	4605	4605	0
75	20230926	174600	555507550	4605	4605	4605	4605	0
76	20230926	174500	555507550	4605	4605	4605	4605	0
77	20230926	174400	555507550	4605	4605	4605	4605	0
78	20230926	174300	555507550	4605	4605	4605	4605	0
79	20230926	174200	555507550	4605	4605	4605	4605	0
80	20230926	174100	555507550	4605	4605	4605	4605	0
81	20230926	174000	555507550	4605	4605	4605	4605	0
82	20230926	173900	555507550	4605	4605	4605	4605	0
83	20230926	173800	555507550	4605	4605	4605	4605	0
84	20230926	173700	555507550	4605	4605	4605	4605	0
85	20230926	173600	555507550	4605	4605	4605	4605	0
86	20230926	173500	555507550	4605	4605	4605	4605	0
87	20230926	173400	555507550	4605	4605	4605	4605	0
88	20230926	173300	555507550	4605	4605	4605	4605	0
89	20230926	173200	555507550	4605	4605	4605	4605	0
90	20230926	173100	555507550	4605	4605	4605	4605	0
91	20230926	173000	555507550	4605	4605	4605	4605	0
92	20230926	172900	555507550	4605	4605	4605	4605	2532
93	20230926	172800	555507550	4605	4605	4605	4605	0
94	20230926	172700	555507550	4605	4605	4605	4605	0
95	20230926	172600	555507550	4605	4605	4605	4605	0
96	20230926	172500	555507550	4605	4605	4605	4605	0
97	20230926	172400	555507550	4605	4605	4605	4605	0
98	20230926	172300	555507550	4605	4605	4605	4605	0
99	20230926	172200	555507550	4605	4605	4605	4605	0
100	20230926	172100	555507550	4605	4605	4605	4605	0
101	20230926	172000	555507550	4605	4605	4605	4605	0
102	20230926	171900	555507550	4605	4605	4605	4605	0
103	20230926	171800	555507550	4605	4605	4605	4605	0
104	20230926	171700	555507550	4605	4605	4605	4605	0
105	20230926	171600	555507550	4605	4605	4605	4605	0
106	20230926	171500	555507550	4605	4605	4605	4605	0
107	20230926	171400	555507550	4605	4605	4605	4605	0
108	20230926	171300	555507550	4605	4605	4605	4605	0
109	20230926	171200	555507550	4605	4605	4605	4605	0
110	20230926	171100	555507550	4605	4605	4605	4605	0
111	20230926	171000	555507550	4605	4605	4605	4605	0
112	20230926	170900	555507550	4605	4605	4605	4605	0
113	20230926	170800	555507550	4605	4605	4605	4605	0
114	20230926	170700	555507550	4605	4605	4605	4605	0
115	20230926	170600	555507550	4605	4605	4605	4605	0
116	20230926	170500	555507550	4605	4605	4605	4605	0
117	20230926	170400	555507550	4605	4605	4605	4605	0
118	20230926	170300	555507550	4605	4605	4605	4605	0
119	20230926	170200	555507550	4605	4605	4605	4605	0
120	20230926	170100	555507550	4605	4605	4605	4605	0
121	20230926	170000	555507550	4605	4605	4605	4605	0
122	20230926	165900	555507550	4605	4605	4605	4605	2532
123	20230926	165800	555507550	4605	4605	4605	4605	0
124	20230926	165700	555507550	4605	4605	4605	4605	0
125	20230926	165600	555507550	4605	4605	4605	4605	0
126	20230926	165500	555507550	4605	4605	4605	4605	0
127	20230926	165400	555507550	4605	4605	4605	4605	0
128	20230926	165300	555507550	4605	4605	4605	4605	0
129	20230926	165200	555507550	4605	4605	4605	4605	0
130	20230926	165100	555507550	4605	4605	4605	4605	0
131	20230926	165000	555507550	4605	4605	4605	4605	0
132	20230926	164900	555507550	4605	4605	4605	4605	0
133	20230926	164800	555507550	4605	4605	4605	4605	0
134	20230926	164700	555507550	4605	4605	4605	4605	0
135	20230926	164600	555507550	4605	4605	4605	4605	0
136	20230926	164500	555507550	4605	4605	4605	4605	0
137	20230926	164400	555507550	4605	4605	4605	4605	0
138	20230926	164300	555507550	4605	4605	4605	4605	0
139	20230926	164200	555507550	4605	4605	4605	4605	0
140	20230926	164100	555507550	4605	4605	4605	4605	0
141	20230926	164000	555507550	4605	4605	4605	4605	0
142	20230926	163900	555507550	4605	4605	4605	4605	0
143	20230926	163800	555507550	4605	4605	4605	4605	0
144	20230926	163700	555507550	4605	4605	4605	4605	0
145	20230926	163600	555507550	4605	4605	4605	4605	0
146	20230926	163500	555507550	4605	4605	4605	4605	0
147	20230926	163400	555507550	4605	4605	4605	4605	0
148	20230926	163300	555507550	4605	4605	4605	4605	0
149	20230926	163200	555507550	4605	4605	4605	4605	0
150	20230926	163100	555507550	4605	4605	4605	4605	0
151	20230926	163000	555507550	4605	4605	4605	4605	0
152	20230926	162900	555507550	4605	4605	4605	4605	2532
153	20230926	162800	555507550	4605	4605	4605	4605	0
154	20230926	162700	555507550	4605	4605	4605	4605	0
155	20230926	162600	555507550	4605	4605	4605	4605	0
156	20230926	162500	555507550	4605	4605	4605	4605	0
157	20230926	162400	555507550	4605	4605	4605	4605	0
158	20230926	162300	555507550	4605	4605	4605	4605	0
159	20230926	162200	555507550	4605	4605	4605	4605	0
160	20230926	162100	555507550	4605	4605	4605	4605	0
161	20230926	162000	555507550	4605	4605	4605	4605	0
162	20230926	161900	555507550	4605	4605	4605	4605	0
163	20230926	161800	555507550	4605	4605	4605	4605	0
164	20230926	161700	555507550	4605	4605	4605	4605	0
165	20230926	161600	555507550	4605	4605	4605	4605	0
166	20230926	161500	555507550	4605	4605	4605	4605	0
167	20230926	161400	555507550	4605	4605	4605	4605	0
168	20230926	161300	555507550	4605	4605	4605	4605	0
169	20230926	161200	555507550	4605	4605	4605	4605	0
170	20230926	161100	555507550	4605	4605	4605	4605	0
171	20230926	161000	555507550	4605	4605	4605	4605	0
172	20230926	160900	555507550	4605	4605	4605	4605	0
173	20230926	160800	555507550	4605	4605	4605	4605	0
174	20230926	160700	555507550	4605	4605	4605	4605	0
175	20230926	160600	555507550	4605	4605	4605	4605	0
176	20230926	160500	555507550	4605	4605	4605	4605	0
177	20230926	160400	555507550	4605	4605	4605	4605	0
178	20230926	160300	555507550	4605	4605	4605	4605	0
179	20230926	160200	555507550	4605	4605	4605	4605	0
180	20230926	160100	555507550	4605	4605	4605	4605	0
181	20230926	160000	555507550	4605	4605	4605	4605	0
182	20230926	155900	555507550	4605	4605	4605	4605	2532
183	20230926	155800	555507550	4605	4605	4605	4605	0
184	20230926	155700	555507550	4605	4605	4605	4605	0
185	20230926	155600	555507550	4605	4605	4605	4605	0
186	20230926	155500	555507550	4605	4605	4605	4605	0
187	20230926	155400	555507550	4605	4605	4605	4605	0
188	20230926	155300	555507550	4605	4605	4605	4605	0
189	20230926	155200	555507550	4605	4605	4605	4605	0
190	20230926	155100	555507550	4605	4605	4605	4605	0
191	20230926	155000	555507550	4605	4605	4605	4605	0
192	20230926	154900	555507550	4605	4605	4605	4605	0
193	20230926	154800	555507550	4605	4605	4605	4605	0
194	20230926	154700	555507550	4605	4605	4605	4605	0
195	20230926	154600	555507550	4605	4605	4605	4605	0
196	20230926	154500	555507550	4605	4605	4605	4605	0
197	20230926	154400	555507550	4605	4605	4605	4605	0
198	20230926	154300	555507550	4605	4605	4605	4605	0
199	20230926	154200	555507550	4605	4605	4605	4605	0
200	20230926	154100	555507550	4605	4605	4605	4605	0
201	20230926	154000	555507550	4605	4605	4605	4605	0
202	20230926	153900	555507550	4605	4605	4605	4605	0
203	20230926	153800	555507550	4605	4605	4605	4605	0
204	20230926	153700	555507550	4605	4605	4605	4605	0
205	20230926	153600	555507550	4605	4605	4605	4605	0
206	20230926	153500	555507550	4605	4605	4605	4605	0
207	20230926	153400	555507550	4605	4605	4605	4605	0
208	20230926	153300	555507550	4605	4605	4605	4605	0
209	20230926	153200	555507550	4605	4605	4605	4605	0
210	20230926	153100	555507550	4605	4605	4605	4605	0
211	20230926	153000	555507550	4605	4605	4605	4605	2532
212	20230926	152900	543847690	4610	4610	4610	4610	0
213	20230926	152800	543847690	4610	4610	4610	4610	0
214	20230926	152700	543847690	4610	4610	4610	4610	0
215	20230926	152600	543847690	4610	4610	4610	4610	0
216	20230926	152500	543847690	4610	4610	4610	4610	0
217	20230926	152400	543847690	4610	4610	4610	4610	0
218	20230926	152300	543847690	4610	4610	4610	4610	0
219	20230926	152200	543847690	4610	4610	4610	4610	0
220	20230926	152100	543847690	4610	4610	4610	4610	0
221	20230926	152000	543847690	4610	4610	4610	4610	0
222	20230926	151900	543847690	4610	4640	4640	4610	101
223	20230926	151800	543379080	4640	4640	4640	4640	1
224	20230926	151700	543374440	4600	4620	4620	4590	3595
225	20230926	151600	526840930	4640	4640	4640	4640	0
226	20230926	151500	526840930	4640	4640	4640	4640	0
227	20230926	151400	526840930	4640	4640	4640	4640	0
228	20230926	151300	526840930	4640	4640	4640	4640	0
229	20230926	151200	526840930	4640	4640	4640	4640	1
230	20230926	151100	526836290	4610	4620	4620	4610	311
231	20230926	151000	525401945	4620	4620	4620	4620	558
232	20230926	150900	522823985	4615	4615	4615	4615	222
233	20230926	150800	521799455	4620	4620	4620	4620	10
234	20230926	150700	521753255	4620	4620	4620	4620	0
235	20230926	150600	521753255	4620	4635	4635	4620	2311
236	20230926	150500	511072575	4635	4635	4635	4635	601
237	20230926	150400	508286940	4635	4640	4640	4635	500
238	20230926	150300	505967605	4640	4645	4645	4640	85
239	20230926	150200	505573200	4640	4660	4660	4640	549
240	20230926	150100	503025620	4640	4640	4640	4640	143
241	20230926	150000	502362100	4640	4640	4640	4640	1
242	20230926	145900	502357460	4660	4660	4660	4660	0
243	20230926	145800	502357460	4660	4660	4660	4660	0
244	20230926	145700	502357460	4660	4660	4660	4660	0
245	20230926	145600	502357460	4660	4660	4660	4660	0
246	20230926	145500	502357460	4660	4660	4660	4660	0
247	20230926	145400	502357460	4660	4660	4660	4660	5
248	20230926	145300	502334160	4670	4670	4670	4670	0
249	20230926	145200	502334160	4670	4670	4670	4670	0
250	20230926	145100	502334160	4670	4670	4670	4670	100
251	20230926	145000	501867160	4650	4650	4650	4650	112
252	20230926	144900	501346360	4650	4650	4650	4650	0
253	20230926	144800	501346360	4650	4650	4650	4650	0
254	20230926	144700	501346360	4650	4650	4650	4650	1
255	20230926	144600	501341710	4670	4670	4670	4670	0
256	20230926	144500	501341710	4670	4670	4670	4670	1
257	20230926	144400	501337040	4650	4650	4650	4650	2
258	20230926	144300	501327740	4640	4640	4640	4640	0
259	20230926	144200	501327740	4640	4640	4640	4640	0
260	20230926	144100	501327740	4640	4640	4640	4640	0
261	20230926	144000	501327740	4640	4640	4640	4640	0
262	20230926	143900	501327740	4640	4640	4640	4640	0
263	20230926	143800	501327740	4640	4640	4640	4640	0
264	20230926	143700	501327740	4640	4640	4640	4640	0
265	20230926	143600	501327740	4640	4645	4645	4640	155
266	20230926	143500	500608290	4670	4670	4670	4670	0
267	20230926	143400	500608290	4670	4670	4670	4670	0
268	20230926	143300	500608290	4670	4670	4670	4670	1
269	20230926	143200	500603620	4645	4645	4645	4645	0
270	20230926	143100	500603620	4645	4645	4645	4645	196
271	20230926	143000	499693200	4670	4650	4670	4650	740
272	20230926	142900	496243385	4640	4635	4640	4635	13
273	20230926	142800	496183125	4640	4645	4645	4635	1541
274	20230926	142700	489032725	4645	4645	4645	4645	0
275	20230926	142600	489032725	4645	4645	4645	4645	0
276	20230926	142500	489032725	4645	4645	4645	4645	0
277	20230926	142400	489032725	4645	4645	4645	4645	0
278	20230926	142300	489032725	4645	4645	4645	4645	0
279	20230926	142200	489032725	4645	4645	4645	4645	20
280	20230926	142100	488939825	4645	4645	4645	4645	0
281	20230926	142000	488939825	4645	4645	4645	4645	0
282	20230926	141900	488939825	4645	4645	4645	4645	623
283	20230926	141800	486045990	4645	4645	4645	4645	20
284	20230926	141700	485953090	4650	4650	4650	4650	1
285	20230926	141600	485948440	4650	4650	4650	4650	32
286	20230926	141500	485799640	4655	4655	4655	4655	0
287	20230926	141400	485799640	4655	4655	4655	4655	0
288	20230926	141300	485799640	4655	4655	4655	4655	0
289	20230926	141200	485799640	4655	4655	4655	4655	0
290	20230926	141100	485799640	4655	4655	4655	4655	10
291	20230926	141000	485753090	4655	4645	4655	4645	437
292	20230926	140900	483723155	4645	4650	4650	4645	200
293	20230926	140800	482794000	4655	4655	4655	4655	0
294	20230926	140700	482794000	4655	4655	4655	4655	0
295	20230926	140600	482794000	4655	4655	4655	4655	0
296	20230926	140500	482794000	4655	4650	4655	4650	707
297	20230926	140400	479505415	4650	4650	4650	4650	72
298	20230926	140300	479170615	4655	4655	4655	4655	1363
299	20230926	140200	472825850	4665	4665	4665	4665	0
300	20230926	140100	472825850	4665	4665	4665	4665	0
301	20230926	140000	472825850	4665	4660	4665	4660	7
302	20230926	135900	472793200	4655	4665	4665	4655	539
303	20230926	135800	470278800	4665	4665	4665	4665	0
304	20230926	135700	470278800	4665	4665	4665	4665	0
305	20230926	135600	470278800	4665	4665	4665	4665	0
306	20230926	135500	470278800	4665	4665	4665	4660	845
307	20230926	135400	466340765	4665	4660	4665	4660	141
308	20230926	135300	465683005	4665	4665	4665	4665	48
309	20230926	135200	465459085	4690	4690	4690	4690	0
310	20230926	135100	465459085	4690	4685	4690	4685	1381
311	20230926	135000	458987545	4685	4680	4690	4660	1808
312	20230926	134900	450515195	4660	4660	4660	4660	0
313	20230926	134800	450515195	4660	4660	4660	4660	0
314	20230926	134700	450515195	4660	4660	4660	4660	1
315	20230926	134600	450510535	4680	4665	4680	4665	4
316	20230926	134500	450491845	4665	4660	4665	4660	9
317	20230926	134400	450449870	4660	4680	4680	4660	66
318	20230926	134300	450141125	4660	4660	4660	4660	1
319	20230926	134200	450136465	4680	4680	4680	4680	0
320	20230926	134100	450136465	4680	4680	4680	4680	0
321	20230926	134000	450136465	4680	4680	4680	4680	7
322	20230926	133900	450103705	4660	4660	4660	4660	0
323	20230926	133800	450103705	4660	4660	4660	4660	1
324	20230926	133700	450099045	4685	4685	4685	4685	0
325	20230926	133600	450099045	4685	4685	4685	4685	0
326	20230926	133500	450099045	4685	4665	4685	4660	196
327	20230926	133400	449185490	4660	4660	4660	4660	0
328	20230926	133300	449185490	4660	4660	4660	4660	1
329	20230926	133200	449180830	4685	4685	4685	4685	0
330	20230926	133100	449180830	4685	4685	4685	4685	0
331	20230926	133000	449180830	4685	4685	4685	4685	7
332	20230926	132900	449148035	4660	4660	4660	4660	0
333	20230926	132800	449148035	4660	4660	4660	4660	1
334	20230926	132700	449143375	4685	4685	4685	4685	0
335	20230926	132600	449143375	4685	4685	4685	4685	0
336	20230926	132500	449143375	4685	4685	4685	4685	8
337	20230926	132400	449105895	4690	4690	4690	4690	0
338	20230926	132300	449105895	4690	4690	4690	4690	0
339	20230926	132200	449105895	4690	4690	4690	4690	0
340	20230926	132100	449105895	4690	4690	4690	4690	0
341	20230926	132000	449105895	4690	4685	4690	4685	5
342	20230926	131900	449082465	4660	4685	4685	4660	119
343	20230926	131800	448524975	4685	4685	4685	4685	4
344	20230926	131700	448506235	4660	4660	4660	4660	0
345	20230926	131600	448506235	4660	4670	4670	4660	1047
346	20230926	131500	443617670	4670	4670	4670	4670	3
347	20230926	131400	443603660	4670	4690	4690	4670	2
348	20230926	131300	443594300	4670	4670	4670	4670	1
349	20230926	131200	443589630	4700	4700	4700	4700	0
350	20230926	131100	443589630	4700	4700	4700	4700	0
351	20230926	131000	443589630	4700	4700	4700	4700	0
352	20230926	130900	443589630	4700	4700	4700	4700	0
353	20230926	130800	443589630	4700	4700	4705	4675	342
354	20230926	130700	441985695	4705	4705	4705	4705	410
355	20230926	130600	440056645	4705	4705	4705	4705	0
356	20230926	130500	440056645	4705	4705	4705	4705	0
357	20230926	130400	440056645	4705	4705	4705	4705	0
358	20230926	130300	440056645	4705	4705	4705	4705	0
359	20230926	130200	440056645	4705	4705	4705	4705	480
360	20230926	130100	437798245	4675	4675	4675	4675	1
361	20230926	130000	437793570	4705	4695	4705	4695	692
362	20230926	125900	434538235	4680	4680	4680	4680	0
363	20230926	125800	434538235	4680	4680	4680	4680	0
364	20230926	125700	434538235	4680	4680	4680	4680	0
365	20230926	125600	434538235	4680	4685	4685	4680	11
366	20230926	125500	434486705	4685	4685	4685	4685	0
367	20230926	125400	434486705	4685	4685	4685	4685	0
368	20230926	125300	434486705	4685	4685	4685	4685	2
369	20230926	125200	434477335	4685	4685	4685	4685	1
370	20230926	125100	434472650	4700	4700	4700	4700	0
371	20230926	125000	434472650	4700	4700	4700	4700	4
372	20230926	124900	434453850	4685	4685	4685	4685	0
373	20230926	124800	434453850	4685	4685	4685	4685	4
374	20230926	124700	434435110	4685	4685	4685	4685	4
375	20230926	124600	434416370	4685	4690	4690	4685	116
376	20230926	124500	433872350	4690	4690	4690	4690	6
377	20230926	124400	433844210	4695	4695	4700	4695	168
378	20230926	124300	433055355	4700	4700	4700	4700	0
379	20230926	124200	433055355	4700	4700	4700	4700	0
380	20230926	124100	433055355	4700	4695	4700	4695	5
381	20230926	124000	433031875	4675	4700	4700	4670	8
382	20230926	123900	432994335	4695	4690	4700	4690	153
383	20230926	123800	432276050	4665	4665	4665	4665	0
384	20230926	123700	432276050	4665	4665	4665	4665	0
385	20230926	123600	432276050	4665	4665	4665	4665	0
386	20230926	123500	432276050	4665	4665	4665	4665	6
387	20230926	123400	432248060	4665	4665	4665	4665	0
388	20230926	123300	432248060	4665	4665	4665	4665	0
389	20230926	123200	432248060	4665	4680	4680	4665	1880
390	20230926	123100	423476310	4680	4680	4680	4680	0
391	20230926	123000	423476310	4680	4680	4680	4680	7
392	20230926	122900	423443550	4665	4665	4665	4665	0
393	20230926	122800	423443550	4665	4670	4670	4665	200
394	20230926	122700	422510545	4665	4665	4665	4665	0
395	20230926	122600	422510545	4665	4665	4665	4665	0
396	20230926	122500	422510545	4665	4665	4665	4665	0
397	20230926	122400	422510545	4665	4665	4665	4665	223
398	20230926	122300	421470250	4665	4665	4665	4665	2
399	20230926	122200	421460920	4695	4695	4695	4695	4
400	20230926	122100	421442140	4695	4695	4695	4695	0
401	20230926	122000	421442140	4695	4695	4695	4695	2
402	20230926	121900	421432750	4665	4670	4670	4665	390
403	20230926	121800	419613355	4670	4670	4670	4670	0
404	20230926	121700	419613355	4670	4670	4670	4670	0
405	20230926	121600	419613355	4670	4670	4670	4670	54
406	20230926	121500	419361175	4670	4670	4670	4670	0
407	20230926	121400	419361175	4670	4670	4670	4670	13
408	20230926	121300	419300465	4670	4670	4670	4670	0
409	20230926	121200	419300465	4670	4670	4670	4670	0
410	20230926	121100	419300465	4670	4670	4670	4670	52
411	20230926	121000	419057625	4705	4705	4705	4705	0
412	20230926	120900	419057625	4705	4700	4705	4700	27
413	20230926	120800	418930620	4670	4670	4670	4670	0
414	20230926	120700	418930620	4670	4670	4670	4670	0
415	20230926	120600	418930620	4670	4670	4670	4670	0
416	20230926	120500	418930620	4670	4670	4670	4670	0
417	20230926	120400	418930620	4670	4670	4670	4670	133
418	20230926	120300	418309510	4670	4670	4670	4670	0
419	20230926	120200	418309510	4670	4670	4670	4670	0
420	20230926	120100	418309510	4670	4670	4670	4670	1
421	20230926	120000	418304840	4665	4665	4665	4665	0
422	20230926	115900	418304840	4665	4675	4675	4665	2500
423	20230926	115800	406642170	4675	4675	4675	4675	1
424	20230926	115700	406637495	4695	4695	4695	4695	0
425	20230926	115600	406637495	4695	4695	4695	4695	0
426	20230926	115500	406637495	4695	4675	4695	4675	2
427	20230926	115400	406628125	4675	4695	4700	4675	6
428	20230926	115300	406599970	4655	4685	4685	4655	74
429	20230926	115200	406254795	4695	4695	4695	4695	26
430	20230926	115100	406132725	4695	4695	4695	4695	10
431	20230926	115000	406085775	4695	4690	4695	4690	284
432	20230926	114900	404753145	4680	4680	4680	4680	38
433	20230926	114800	404575305	4680	4670	4680	4670	722
434	20230926	114700	401196380	4670	4670	4670	4670	4600
435	20230926	114600	379714380	4665	4660	4665	4660	437
436	20230926	114500	377677955	4660	4650	4660	4650	8500
437	20230926	114400	338069330	4650	4650	4650	4650	2
438	20230926	114300	338060030	4645	4645	4645	4645	0
439	20230926	114200	338060030	4645	4645	4645	4645	36
440	20230926	114100	337892810	4645	4645	4645	4645	0
441	20230926	114000	337892810	4645	4645	4645	4645	155
442	20230926	113900	337172835	4650	4650	4650	4650	244
443	20230926	113800	336038235	4655	4655	4655	4655	0
444	20230926	113700	336038235	4655	4655	4655	4655	491
445	20230926	113600	333752630	4655	4655	4655	4655	0
446	20230926	113500	333752630	4655	4655	4655	4655	0
447	20230926	113400	333752630	4655	4655	4655	4655	2
448	20230926	113300	333743320	4670	4670	4670	4670	0
449	20230926	113200	333743320	4670	4670	4670	4670	0
450	20230926	113100	333743320	4670	4660	4670	4660	760
451	20230926	113000	330196700	4665	4670	4670	4665	56
452	20230926	112900	329935455	4680	4680	4680	4680	0
453	20230926	112800	329935455	4680	4680	4680	4680	0
454	20230926	112700	329935455	4680	4680	4680	4680	0
455	20230926	112600	329935455	4680	4680	4680	4680	5
456	20230926	112500	329912055	4680	4680	4680	4680	53
457	20230926	112400	329664015	4680	4680	4680	4680	0
458	20230926	112300	329664015	4680	4680	4680	4680	0
459	20230926	112200	329664015	4680	4680	4680	4680	0
460	20230926	112100	329664015	4680	4680	4680	4680	0
461	20230926	112000	329664015	4680	4680	4680	4680	1000
462	20230926	111900	324984015	4660	4660	4660	4660	0
463	20230926	111800	324984015	4660	4660	4660	4660	0
464	20230926	111700	324984015	4660	4660	4660	4660	0
465	20230926	111600	324984015	4660	4660	4660	4660	100
466	20230926	111500	324518015	4660	4660	4660	4660	0
467	20230926	111400	324518015	4660	4660	4660	4660	0
468	20230926	111300	324518015	4660	4660	4660	4660	0
469	20230926	111200	324518015	4660	4660	4660	4660	20
470	20230926	111100	324424815	4660	4660	4660	4660	556
471	20230926	111000	321833855	4660	4660	4660	4660	0
472	20230926	110900	321833855	4660	4670	4670	4660	2920
473	20230926	110800	308213765	4670	4670	4670	4670	0
474	20230926	110700	308213765	4670	4670	4670	4670	0
475	20230926	110600	308213765	4670	4670	4670	4670	1
476	20230926	110500	308209095	4680	4680	4680	4680	1
477	20230926	110400	308204415	4675	4680	4680	4675	421
478	20230926	110300	306235870	4680	4680	4680	4680	0
479	20230926	110200	306235870	4680	4710	4710	4680	2
480	20230926	110100	306226480	4680	4680	4680	4680	0
481	20230926	110000	306226480	4680	4680	4680	4680	0
482	20230926	105900	306226480	4680	4680	4680	4680	0
483	20230926	105800	306226480	4680	4710	4715	4680	6
484	20230926	105700	306198230	4680	4680	4715	4680	8
485	20230926	105600	306160635	4715	4710	4715	4710	2
486	20230926	105500	306151210	4680	4680	4680	4680	1
487	20230926	105400	306146530	4715	4715	4715	4715	0
488	20230926	105300	306146530	4715	4715	4715	4715	7
489	20230926	105200	306113525	4715	4710	4715	4710	218
490	20230926	105100	305085790	4680	4715	4715	4680	151
491	20230926	105000	304374680	4685	4685	4710	4675	719
492	20230926	104900	301008305	4685	4685	4685	4685	0
493	20230926	104800	301008305	4685	4685	4685	4685	0
494	20230926	104700	301008305	4685	4715	4715	4685	25
495	20230926	104600	300890490	4720	4720	4720	4720	0
496	20230926	104500	300890490	4720	4685	4720	4685	3
497	20230926	104400	300876400	4685	4685	4685	4685	0
498	20230926	104300	300876400	4685	4695	4695	4685	2
499	20230926	104200	300867020	4705	4705	4725	4685	13
500	20230926	104100	300805690	4675	4675	4675	4675	2
501	20230926	104000	300796340	4670	4670	4670	4670	0
502	20230926	103900	300796340	4670	4690	4690	4670	940
503	20230926	103800	296387885	4690	4695	4695	4690	204
504	20230926	103700	295430795	4695	4695	4725	4695	699
505	20230926	103600	292148930	4700	4700	4700	4700	510
506	20230926	103500	289751930	4740	4740	4740	4740	3
507	20230926	103400	289737710	4700	4745	4745	4700	1338
508	20230926	103300	283430550	4745	4745	4745	4745	0
509	20230926	103200	283430550	4745	4745	4745	4745	30
510	20230926	103100	283288200	4745	4745	4745	4745	0
511	20230926	103000	283288200	4745	4745	4745	4745	0
512	20230926	102900	283288200	4745	4745	4745	4745	130
513	20230926	102800	282671350	4745	4745	4745	4745	0
514	20230926	102700	282671350	4745	4745	4745	4745	0
515	20230926	102600	282671350	4745	4745	4745	4745	272
516	20230926	102500	281380710	4745	4745	4745	4745	0
517	20230926	102400	281380710	4745	4745	4745	4745	903
518	20230926	102300	277095975	4745	4750	4750	4715	149
519	20230926	102200	276393375	4765	4765	4765	4765	0
520	20230926	102100	276393375	4765	4750	4765	4750	15
521	20230926	102000	276322075	4745	4745	4745	4745	0
522	20230926	101900	276322075	4745	4720	4745	4720	10
523	20230926	101800	276274735	4715	4715	4715	4715	0
524	20230926	101700	276274735	4715	4715	4715	4715	1
525	20230926	101600	276270020	4710	4710	4710	4710	100
526	20230926	101500	275799020	4710	4700	4710	4700	2062
527	20230926	101400	266097670	4690	4690	4690	4690	0
528	20230926	101300	266097670	4690	4690	4690	4690	0
529	20230926	101200	266097670	4690	4690	4690	4690	0
530	20230926	101100	266097670	4690	4690	4690	4690	609
531	20230926	101000	263241460	4695	4680	4695	4680	649
532	20230926	100900	260199115	4680	4675	4680	4675	363
533	20230926	100800	258500290	4660	4660	4660	4660	0
534	20230926	100700	258500290	4660	4660	4660	4660	158
535	20230926	100600	257764010	4645	4645	4645	4645	0
536	20230926	100500	257764010	4645	4660	4660	4645	500
537	20230926	100400	255439220	4660	4660	4660	4660	0
538	20230926	100300	255439220	4660	4660	4660	4660	0
539	20230926	100200	255439220	4660	4660	4660	4660	0
540	20230926	100100	255439220	4660	4660	4660	4660	0
541	20230926	100000	255439220	4660	4650	4660	4650	510
542	20230926	095900	253063720	4650	4645	4650	4645	1651
543	20230926	095800	245387875	4645	4630	4645	4625	101
544	20230926	095700	244919190	4625	4625	4625	4625	20
545	20230926	095600	244826690	4640	4640	4640	4640	5
546	20230926	095500	244803490	4645	4620	4645	4620	33
547	20230926	095400	244650880	4625	4625	4625	4625	21
548	20230926	095300	244553755	4650	4650	4650	4650	0
549	20230926	095200	244553755	4650	4650	4650	4650	1
550	20230926	095100	244549105	4620	4620	4620	4620	0
551	20230926	095000	244549105	4620	4625	4625	4620	76
552	20230926	094900	244197850	4655	4655	4655	4655	2
553	20230926	094800	244188540	4655	4655	4655	4655	75
554	20230926	094700	243839415	4655	4655	4655	4655	50
555	20230926	094600	243606665	4645	4640	4645	4640	296
556	20230926	094500	242232225	4615	4615	4615	4615	4196
557	20230926	094400	222867685	4615	4615	4615	4615	0
558	20230926	094300	222867685	4615	4615	4615	4605	3348
559	20230926	094200	207427215	4620	4640	4640	4620	515
560	20230926	094100	205045960	4640	4640	4640	4640	0
561	20230926	094000	205045960	4640	4620	4650	4620	4
562	20230926	093900	205027430	4615	4615	4615	4615	0
563	20230926	093800	205027430	4615	4620	4620	4615	896
564	20230926	093700	200889480	4650	4650	4650	4650	0
565	20230926	093600	200889480	4650	4650	4650	4610	1540
566	20230926	093500	193784310	4620	4620	4620	4620	311
567	20230926	093400	192347490	4620	4630	4630	4620	4757
568	20230926	093300	170363165	4630	4640	4685	4630	4418
569	20230926	093200	149882700	4670	4645	4670	4640	505
570	20230926	093100	147536615	4645	4675	4675	4645	58
571	20230926	093000	147266400	4675	4665	4675	4640	2003
572	20230926	092900	137958880	4680	4675	4680	4675	12
573	20230926	092800	137902725	4650	4650	4650	4650	0
574	20230926	092700	137902725	4650	4650	4650	4650	0
575	20230926	092600	137902725	4650	4655	4655	4650	838
576	20230926	092500	134005615	4655	4670	4685	4650	696
577	20230926	092400	130766820	4650	4655	4670	4650	5388
578	20230926	092300	105671400	4650	4665	4670	4650	2414
579	20230926	092200	94439295	4670	4665	4670	4665	97
580	20230926	092100	93986570	4660	4670	4670	4660	1172
581	20230926	092000	88517600	4670	4670	4670	4670	0
582	20230926	091900	88517600	4670	4685	4695	4670	11
583	20230926	091800	88466045	4665	4665	4675	4660	5087
584	20230926	091700	64735230	4665	4675	4680	4665	478
585	20230926	091600	62501050	4675	4680	4680	4675	51
586	20230926	091500	62262585	4680	4695	4700	4675	707
587	20230926	091400	58950855	4700	4700	4700	4700	552
588	20230926	091300	56356455	4700	4705	4705	4700	302
589	20230926	091200	54935555	4700	4715	4740	4700	487
590	20230926	091100	52639345	4715	4735	4755	4715	55
591	20230926	091000	52378955	4715	4730	4730	4715	5741
592	20230926	090900	25257150	4750	4725	4750	4725	226
593	20230926	090800	24189275	4725	4725	4725	4725	79
594	20230926	090700	23816000	4720	4725	4770	4720	147
595	20230926	090600	23119715	4730	4770	4770	4730	485
596	20230926	090500	20815290	4790	4790	4790	4760	27
597	20230926	090400	20686380	4760	4800	4800	4760	1713
598	20230926	090300	12497755	4820	4845	4845	4780	67
599	20230926	090200	12174300	4855	4780	4855	4775	133
600	20230926	090100	11529705	4865	4780	4865	4750	1055
601	20230926	090000	6469310	4780	4750	4780	4745	1006