KissMeData/024120/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	190200	88929905	4130	4130	4130	4130	395
3	20230927	190100	88929905	4130	4130	4130	4130	0
4	20230927	190000	88929905	4130	4130	4130	4130	0
5	20230927	185900	88929905	4130	4130	4130	4130	0
6	20230927	185800	88929905	4130	4130	4130	4130	0
7	20230927	185700	88929905	4130	4130	4130	4130	0
8	20230927	185600	88929905	4130	4130	4130	4130	0
9	20230927	185500	88929905	4130	4130	4130	4130	0
10	20230927	185400	88929905	4130	4130	4130	4130	0
11	20230927	185300	88929905	4130	4130	4130	4130	0
12	20230927	185200	88929905	4130	4130	4130	4130	0
13	20230927	185100	88929905	4130	4130	4130	4130	0
14	20230927	185000	88929905	4130	4130	4130	4130	0
15	20230927	184900	88929905	4130	4130	4130	4130	0
16	20230927	184800	88929905	4130	4130	4130	4130	0
17	20230927	184700	88929905	4130	4130	4130	4130	0
18	20230927	184600	88929905	4130	4130	4130	4130	0
19	20230927	184500	88929905	4130	4130	4130	4130	0
20	20230927	184400	88929905	4130	4130	4130	4130	0
21	20230927	184300	88929905	4130	4130	4130	4130	0
22	20230927	184200	88929905	4130	4130	4130	4130	0
23	20230927	184100	88929905	4130	4130	4130	4130	0
24	20230927	184000	88929905	4130	4130	4130	4130	0
25	20230927	183900	88929905	4130	4130	4130	4130	0
26	20230927	183800	88929905	4130	4130	4130	4130	0
27	20230927	183700	88929905	4130	4130	4130	4130	0
28	20230927	183600	88929905	4130	4130	4130	4130	0
29	20230927	183500	88929905	4130	4130	4130	4130	0
30	20230927	183400	88929905	4130	4130	4130	4130	0
31	20230927	183300	88929905	4130	4130	4130	4130	0
32	20230927	183200	88929905	4130	4130	4130	4130	395
33	20230927	183100	88929905	4130	4130	4130	4130	0
34	20230927	183000	88929905	4130	4130	4130	4130	0
35	20230927	182900	88929905	4130	4130	4130	4130	0
36	20230927	182800	88929905	4130	4130	4130	4130	0
37	20230927	182700	88929905	4130	4130	4130	4130	0
38	20230927	182600	88929905	4130	4130	4130	4130	0
39	20230927	182500	88929905	4130	4130	4130	4130	0
40	20230927	182400	88929905	4130	4130	4130	4130	0
41	20230927	182300	88929905	4130	4130	4130	4130	0
42	20230927	182200	88929905	4130	4130	4130	4130	0
43	20230927	182100	88929905	4130	4130	4130	4130	0
44	20230927	182000	88929905	4130	4130	4130	4130	0
45	20230927	181900	88929905	4130	4130	4130	4130	0
46	20230927	181800	88929905	4130	4130	4130	4130	0
47	20230927	181700	88929905	4130	4130	4130	4130	0
48	20230927	181600	88929905	4130	4130	4130	4130	0
49	20230927	181500	88929905	4130	4130	4130	4130	0
50	20230927	181400	88929905	4130	4130	4130	4130	0
51	20230927	181300	88929905	4130	4130	4130	4130	0
52	20230927	181200	88929905	4130	4130	4130	4130	0
53	20230927	181100	88929905	4130	4130	4130	4130	0
54	20230927	181000	88929905	4130	4130	4130	4130	0
55	20230927	180900	88929905	4130	4130	4130	4130	0
56	20230927	180800	88929905	4130	4130	4130	4130	0
57	20230927	180700	88929905	4130	4130	4130	4130	0
58	20230927	180600	88929905	4130	4130	4130	4130	0
59	20230927	180500	88929905	4130	4130	4130	4130	0
60	20230927	180400	88929905	4130	4130	4130	4130	0
61	20230927	180300	88929905	4130	4130	4130	4130	0
62	20230927	180200	88929905	4130	4130	4130	4130	395
63	20230927	180100	88929905	4130	4130	4130	4130	0
64	20230927	180000	88929905	4130	4130	4130	4130	0
65	20230927	175900	88929905	4130	4130	4130	4130	0
66	20230927	175800	88929905	4130	4130	4130	4130	0
67	20230927	175700	88929905	4130	4130	4130	4130	0
68	20230927	175600	88929905	4130	4130	4130	4130	0
69	20230927	175500	88929905	4130	4130	4130	4130	0
70	20230927	175400	88929905	4130	4130	4130	4130	0
71	20230927	175300	88929905	4130	4130	4130	4130	0
72	20230927	175200	88929905	4130	4130	4130	4130	0
73	20230927	175100	88929905	4130	4130	4130	4130	0
74	20230927	175000	88929905	4130	4130	4130	4130	0
75	20230927	174900	88929905	4130	4130	4130	4130	0
76	20230927	174800	88929905	4130	4130	4130	4130	0
77	20230927	174700	88929905	4130	4130	4130	4130	0
78	20230927	174600	88929905	4130	4130	4130	4130	0
79	20230927	174500	88929905	4130	4130	4130	4130	0
80	20230927	174400	88929905	4130	4130	4130	4130	0
81	20230927	174300	88929905	4130	4130	4130	4130	0
82	20230927	174200	88929905	4130	4130	4130	4130	0
83	20230927	174100	88929905	4130	4130	4130	4130	0
84	20230927	174000	88929905	4130	4130	4130	4130	0
85	20230927	173900	88929905	4130	4130	4130	4130	0
86	20230927	173800	88929905	4130	4130	4130	4130	0
87	20230927	173700	88929905	4130	4130	4130	4130	0
88	20230927	173600	88929905	4130	4130	4130	4130	0
89	20230927	173500	88929905	4130	4130	4130	4130	0
90	20230927	173400	88929905	4130	4130	4130	4130	0
91	20230927	173300	88929905	4130	4130	4130	4130	0
92	20230927	173200	88929905	4130	4130	4130	4130	395
93	20230927	173100	88929905	4130	4130	4130	4130	0
94	20230927	173000	88929905	4130	4130	4130	4130	0
95	20230927	172900	88929905	4130	4130	4130	4130	0
96	20230927	172800	88929905	4130	4130	4130	4130	0
97	20230927	172700	88929905	4130	4130	4130	4130	0
98	20230927	172600	88929905	4130	4130	4130	4130	0
99	20230927	172500	88929905	4130	4130	4130	4130	0
100	20230927	172400	88929905	4130	4130	4130	4130	0
101	20230927	172300	88929905	4130	4130	4130	4130	0
102	20230927	172200	88929905	4130	4130	4130	4130	0
103	20230927	172100	88929905	4130	4130	4130	4130	0
104	20230927	172000	88929905	4130	4130	4130	4130	0
105	20230927	171900	88929905	4130	4130	4130	4130	0
106	20230927	171800	88929905	4130	4130	4130	4130	0
107	20230927	171700	88929905	4130	4130	4130	4130	0
108	20230927	171600	88929905	4130	4130	4130	4130	0
109	20230927	171500	88929905	4130	4130	4130	4130	0
110	20230927	171400	88929905	4130	4130	4130	4130	0
111	20230927	171300	88929905	4130	4130	4130	4130	0
112	20230927	171200	88929905	4130	4130	4130	4130	0
113	20230927	171100	88929905	4130	4130	4130	4130	0
114	20230927	171000	88929905	4130	4130	4130	4130	0
115	20230927	170900	88929905	4130	4130	4130	4130	0
116	20230927	170800	88929905	4130	4130	4130	4130	0
117	20230927	170700	88929905	4130	4130	4130	4130	0
118	20230927	170600	88929905	4130	4130	4130	4130	0
119	20230927	170500	88929905	4130	4130	4130	4130	0
120	20230927	170400	88929905	4130	4130	4130	4130	0
121	20230927	170300	88929905	4130	4130	4130	4130	0
122	20230927	170200	88929905	4130	4130	4130	4130	395
123	20230927	170100	88929905	4130	4130	4130	4130	0
124	20230927	170000	88929905	4130	4130	4130	4130	0
125	20230927	165900	88929905	4130	4130	4130	4130	0
126	20230927	165800	88929905	4130	4130	4130	4130	0
127	20230927	165700	88929905	4130	4130	4130	4130	0
128	20230927	165600	88929905	4130	4130	4130	4130	0
129	20230927	165500	88929905	4130	4130	4130	4130	0
130	20230927	165400	88929905	4130	4130	4130	4130	0
131	20230927	165300	88929905	4130	4130	4130	4130	0
132	20230927	165200	88929905	4130	4130	4130	4130	0
133	20230927	165100	88929905	4130	4130	4130	4130	0
134	20230927	165000	88929905	4130	4130	4130	4130	0
135	20230927	164900	88929905	4130	4130	4130	4130	0
136	20230927	164800	88929905	4130	4130	4130	4130	0
137	20230927	164700	88929905	4130	4130	4130	4130	0
138	20230927	164600	88929905	4130	4130	4130	4130	0
139	20230927	164500	88929905	4130	4130	4130	4130	0
140	20230927	164400	88929905	4130	4130	4130	4130	0
141	20230927	164300	88929905	4130	4130	4130	4130	0
142	20230927	164200	88929905	4130	4130	4130	4130	0
143	20230927	164100	88929905	4130	4130	4130	4130	0
144	20230927	164000	88929905	4130	4130	4130	4130	0
145	20230927	163900	88929905	4130	4130	4130	4130	0
146	20230927	163800	88929905	4130	4130	4130	4130	0
147	20230927	163700	88929905	4130	4130	4130	4130	0
148	20230927	163600	88929905	4130	4130	4130	4130	0
149	20230927	163500	88929905	4130	4130	4130	4130	0
150	20230927	163400	88929905	4130	4130	4130	4130	0
151	20230927	163300	88929905	4130	4130	4130	4130	0
152	20230927	163200	88929905	4130	4130	4130	4130	395
153	20230927	163100	88929905	4130	4130	4130	4130	0
154	20230927	163000	88929905	4130	4130	4130	4130	0
155	20230927	162900	88929905	4130	4130	4130	4130	0
156	20230927	162800	88929905	4130	4130	4130	4130	0
157	20230927	162700	88929905	4130	4130	4130	4130	0
158	20230927	162600	88929905	4130	4130	4130	4130	0
159	20230927	162500	88929905	4130	4130	4130	4130	0
160	20230927	162400	88929905	4130	4130	4130	4130	0
161	20230927	162300	88929905	4130	4130	4130	4130	0
162	20230927	162200	88929905	4130	4130	4130	4130	0
163	20230927	162100	88929905	4130	4130	4130	4130	0
164	20230927	162000	88929905	4130	4130	4130	4130	0
165	20230927	161900	88929905	4130	4130	4130	4130	0
166	20230927	161800	88929905	4130	4130	4130	4130	0
167	20230927	161700	88929905	4130	4130	4130	4130	0
168	20230927	161600	88929905	4130	4130	4130	4130	0
169	20230927	161500	88929905	4130	4130	4130	4130	0
170	20230927	161400	88929905	4130	4130	4130	4130	0
171	20230927	161300	88929905	4130	4130	4130	4130	0
172	20230927	161200	88929905	4130	4130	4130	4130	0
173	20230927	161100	88929905	4130	4130	4130	4130	0
174	20230927	161000	88929905	4130	4130	4130	4130	0
175	20230927	160900	88929905	4130	4130	4130	4130	0
176	20230927	160800	88929905	4130	4130	4130	4130	0
177	20230927	160700	88929905	4130	4130	4130	4130	0
178	20230927	160600	88929905	4130	4130	4130	4130	0
179	20230927	160500	88929905	4130	4130	4130	4130	0
180	20230927	160400	88929905	4130	4130	4130	4130	0
181	20230927	160300	88929905	4130	4130	4130	4130	0
182	20230927	160200	88929905	4130	4130	4130	4130	395
183	20230927	160100	88929905	4130	4130	4130	4130	0
184	20230927	160000	88929905	4130	4130	4130	4130	0
185	20230927	155900	88929905	4130	4130	4130	4130	0
186	20230927	155800	88929905	4130	4130	4130	4130	0
187	20230927	155700	88929905	4130	4130	4130	4130	0
188	20230927	155600	88929905	4130	4130	4130	4130	0
189	20230927	155500	88929905	4130	4130	4130	4130	0
190	20230927	155400	88929905	4130	4130	4130	4130	0
191	20230927	155300	88929905	4130	4130	4130	4130	0
192	20230927	155200	88929905	4130	4130	4130	4130	0
193	20230927	155100	88929905	4130	4130	4130	4130	0
194	20230927	155000	88929905	4130	4130	4130	4130	0
195	20230927	154900	88929905	4130	4130	4130	4130	0
196	20230927	154800	88929905	4130	4130	4130	4130	0
197	20230927	154700	88929905	4130	4130	4130	4130	0
198	20230927	154600	88929905	4130	4130	4130	4130	0
199	20230927	154500	88929905	4130	4130	4130	4130	0
200	20230927	154400	88929905	4130	4130	4130	4130	0
201	20230927	154300	88929905	4130	4130	4130	4130	0
202	20230927	154200	88929905	4130	4130	4130	4130	0
203	20230927	154100	88929905	4130	4130	4130	4130	0
204	20230927	154000	88929905	4130	4130	4130	4130	0
205	20230927	153900	88929905	4130	4130	4130	4130	0
206	20230927	153800	88929905	4130	4130	4130	4130	0
207	20230927	153700	88929905	4130	4130	4130	4130	0
208	20230927	153600	88929905	4130	4130	4130	4130	0
209	20230927	153500	88929905	4130	4130	4130	4130	0
210	20230927	153400	88929905	4130	4130	4130	4130	0
211	20230927	153300	88929905	4130	4130	4130	4130	0
212	20230927	153200	88929905	4130	4130	4130	4130	395
213	20230927	153100	88929905	4130	4130	4130	4130	0
214	20230927	153000	88929905	4130	4130	4130	4130	395
215	20230927	152900	87298555	4130	4130	4130	4130	0
216	20230927	152800	87298555	4130	4130	4130	4130	0
217	20230927	152700	87298555	4130	4130	4130	4130	0
218	20230927	152600	87298555	4130	4130	4130	4130	0
219	20230927	152500	87298555	4130	4130	4130	4130	0
220	20230927	152400	87298555	4130	4130	4130	4130	0
221	20230927	152300	87298555	4130	4130	4130	4130	0
222	20230927	152200	87298555	4130	4130	4130	4130	0
223	20230927	152100	87298555	4130	4130	4130	4130	0
224	20230927	152000	87298555	4130	4130	4130	4130	0
225	20230927	151900	87298555	4130	4130	4130	4130	0
226	20230927	151800	87298555	4130	4130	4130	4130	8
227	20230927	151700	87265515	4130	4125	4130	4125	22
228	20230927	151600	87174755	4125	4130	4130	4125	1665
229	20230927	151500	80306055	4125	4115	4125	4115	152
230	20230927	151400	79680475	4130	4130	4130	4130	7
231	20230927	151300	79651565	4130	4130	4130	4130	7
232	20230927	151200	79622655	4130	4130	4130	4125	1016
233	20230927	151100	75431575	4135	4135	4135	4135	8
234	20230927	151000	75398495	4135	4135	4135	4135	7
235	20230927	150900	75369550	4135	4135	4135	4135	12
236	20230927	150800	75319930	4135	4135	4135	4135	7
237	20230927	150700	75290985	4135	4130	4135	4130	238
238	20230927	150600	74308010	4130	4100	4130	4095	87
239	20230927	150500	73951135	4130	4105	4130	4105	108
240	20230927	150400	73506340	4105	4105	4105	4105	7
241	20230927	150300	73477605	4105	4105	4105	4105	8
242	20230927	150200	73444765	4105	4105	4105	4105	40
243	20230927	150100	73280565	4105	4105	4105	4105	7
244	20230927	150000	73251830	4105	4105	4105	4105	31
245	20230927	145900	73124575	4105	4105	4105	4105	7
246	20230927	145800	73095840	4105	4105	4105	4100	230
247	20230927	145700	72151805	4105	4120	4120	4105	398
248	20230927	145600	70517910	4120	4120	4120	4120	7
249	20230927	145500	70489070	4120	4115	4120	4115	97
250	20230927	145400	70089725	4120	4125	4125	4115	54
251	20230927	145300	69867270	4125	4120	4125	4120	83
252	20230927	145200	69525275	4100	4110	4120	4100	53
253	20230927	145100	69307605	4110	4105	4110	4105	7
254	20230927	145000	69278845	4100	4100	4100	4100	37
255	20230927	144900	69127145	4100	4100	4100	4100	7
256	20230927	144800	69098445	4100	4100	4100	4100	8
257	20230927	144700	69065645	4095	4090	4095	4090	313
258	20230927	144600	67783925	4095	4090	4095	4090	12
259	20230927	144500	67734810	4095	4095	4095	4095	7
260	20230927	144400	67706145	4095	4095	4095	4095	7
261	20230927	144300	67677480	4095	4095	4095	4095	7
262	20230927	144200	67648815	4095	4095	4095	4095	7
263	20230927	144100	67620150	4095	4090	4095	4090	111
264	20230927	144000	67166125	4090	4090	4090	4090	8
265	20230927	143900	67133405	4090	4085	4090	4085	13
266	20230927	143800	67080260	4085	4080	4090	4080	22
267	20230927	143700	66990405	4090	4080	4090	4075	77
268	20230927	143600	66676410	4090	4080	4090	4080	9
269	20230927	143500	66639620	4090	4090	4090	4090	7
270	20230927	143400	66610990	4090	4090	4090	4090	7
271	20230927	143300	66582360	4090	4090	4090	4090	34
272	20230927	143200	66443300	4090	4090	4090	4090	8
273	20230927	143100	66410580	4090	4090	4090	4090	7
274	20230927	143000	66381950	4085	4085	4085	4085	545
275	20230927	142900	64155625	4085	4085	4085	4085	7
276	20230927	142800	64127030	4085	4085	4085	4085	7
277	20230927	142700	64098435	4085	4085	4085	4055	29
278	20230927	142600	63980030	4085	4085	4085	4085	7
279	20230927	142500	63951435	4085	4085	4085	4085	8
280	20230927	142400	63918755	4055	4055	4055	4055	0
281	20230927	142300	63918755	4055	4055	4055	4055	4
282	20230927	142200	63902535	4085	4085	4085	4085	0
283	20230927	142100	63902535	4085	4085	4085	4085	0
284	20230927	142000	63902535	4085	4085	4085	4085	0
285	20230927	141900	63902535	4085	4085	4085	4085	1
286	20230927	141800	63898450	4085	4085	4085	4085	0
287	20230927	141700	63898450	4085	4085	4085	4085	0
288	20230927	141600	63898450	4085	4085	4085	4085	1
289	20230927	141500	63894365	4080	4080	4080	4080	215
290	20230927	141400	63017165	4080	4080	4080	4080	0
291	20230927	141300	63017165	4080	4080	4080	4080	1
292	20230927	141200	63013085	4080	4080	4080	4080	0
293	20230927	141100	63013085	4080	4080	4080	4080	0
294	20230927	141000	63013085	4080	4080	4080	4080	0
295	20230927	140900	63013085	4080	4055	4080	4055	2001
296	20230927	140800	54899005	4050	4050	4050	4050	0
297	20230927	140700	54899005	4050	4075	4075	4050	339
298	20230927	140600	53522765	4080	4080	4080	4080	0
299	20230927	140500	53522765	4080	4080	4080	4080	0
300	20230927	140400	53522765	4080	4080	4080	4080	0
301	20230927	140300	53522765	4080	4080	4080	4080	0
302	20230927	140200	53522765	4080	4080	4080	4080	0
303	20230927	140100	53522765	4080	4080	4080	4080	0
304	20230927	140000	53522765	4080	4080	4080	4080	0
305	20230927	135900	53522765	4080	4080	4080	4080	0
306	20230927	135800	53522765	4080	4080	4080	4080	0
307	20230927	135700	53522765	4080	4080	4080	4080	0
308	20230927	135600	53522765	4080	4080	4080	4080	0
309	20230927	135500	53522765	4080	4080	4080	4080	0
310	20230927	135400	53522765	4080	4080	4080	4080	0
311	20230927	135300	53522765	4080	4080	4080	4080	0
312	20230927	135200	53522765	4080	4080	4080	4080	0
313	20230927	135100	53522765	4080	4070	4080	4070	135
314	20230927	135000	52973305	4080	4080	4080	4080	0
315	20230927	134900	52973305	4080	4080	4080	4080	0
316	20230927	134800	52973305	4080	4080	4080	4080	0
317	20230927	134700	52973305	4080	4080	4080	4080	0
318	20230927	134600	52973305	4080	4080	4080	4080	1
319	20230927	134500	52969225	4070	4070	4070	4070	0
320	20230927	134400	52969225	4070	4060	4070	4060	2394
321	20230927	134300	43230735	4060	4060	4060	4060	0
322	20230927	134200	43230735	4060	4060	4060	4060	0
323	20230927	134100	43230735	4060	4060	4060	4060	0
324	20230927	134000	43230735	4060	4060	4060	4060	0
325	20230927	133900	43230735	4060	4060	4060	4060	5
326	20230927	133800	43210435	4060	4060	4060	4060	0
327	20230927	133700	43210435	4060	4060	4060	4060	0
328	20230927	133600	43210435	4060	4060	4060	4060	0
329	20230927	133500	43210435	4060	4060	4060	4060	0
330	20230927	133400	43210435	4060	4060	4060	4060	10
331	20230927	133300	43169835	4060	4060	4060	4060	40
332	20230927	133200	43007435	4060	4060	4060	4060	1
333	20230927	133100	43003375	4050	4050	4050	4050	0
334	20230927	133000	43003375	4050	4050	4050	4050	0
335	20230927	132900	43003375	4050	4050	4050	4050	0
336	20230927	132800	43003375	4050	4050	4050	4050	20
337	20230927	132700	42922375	4060	4060	4060	4060	0
338	20230927	132600	42922375	4060	4055	4060	4055	301
339	20230927	132500	41700320	4055	4055	4055	4055	97
340	20230927	132400	41306985	4055	4055	4055	4055	0
341	20230927	132300	41306985	4055	4055	4055	4055	0
342	20230927	132200	41306985	4055	4055	4055	4055	0
343	20230927	132100	41306985	4055	4055	4055	4055	0
344	20230927	132000	41306985	4055	4055	4055	4055	0
345	20230927	131900	41306985	4055	4055	4055	4055	0
346	20230927	131800	41306985	4055	4055	4055	4055	0
347	20230927	131700	41306985	4055	4055	4055	4055	2
348	20230927	131600	41298875	4055	4055	4055	4055	0
349	20230927	131500	41298875	4055	4055	4055	4055	0
350	20230927	131400	41298875	4055	4055	4055	4055	0
351	20230927	131300	41298875	4055	4055	4055	4055	0
352	20230927	131200	41298875	4055	4055	4055	4055	40
353	20230927	131100	41136675	4055	4055	4055	4055	0
354	20230927	131000	41136675	4055	4055	4055	4055	0
355	20230927	130900	41136675	4055	4050	4055	4050	2
356	20230927	130800	41128570	4055	4055	4055	4055	0
357	20230927	130700	41128570	4055	4055	4055	4055	0
358	20230927	130600	41128570	4055	4055	4055	4055	0
359	20230927	130500	41128570	4055	4055	4055	4055	0
360	20230927	130400	41128570	4055	4055	4055	4055	100
361	20230927	130300	40723070	4055	4055	4055	4055	0
362	20230927	130200	40723070	4055	4055	4055	4055	19
363	20230927	130100	40646025	4055	4055	4055	4055	0
364	20230927	130000	40646025	4055	4055	4055	4055	14
365	20230927	125900	40589255	4050	4050	4050	4050	0
366	20230927	125800	40589255	4050	4050	4055	4050	9
367	20230927	125700	40552800	4055	4055	4055	4055	0
368	20230927	125600	40552800	4055	4055	4055	4055	0
369	20230927	125500	40552800	4055	4055	4055	4055	0
370	20230927	125400	40552800	4055	4055	4055	4055	0
371	20230927	125300	40552800	4055	4055	4055	4055	0
372	20230927	125200	40552800	4055	4055	4055	4055	0
373	20230927	125100	40552800	4055	4055	4055	4055	0
374	20230927	125000	40552800	4055	4055	4055	4055	20
375	20230927	124900	40471700	4065	4065	4065	4065	0
376	20230927	124800	40471700	4065	4065	4065	4065	0
377	20230927	124700	40471700	4065	4065	4065	4065	0
378	20230927	124600	40471700	4065	4065	4065	4065	0
379	20230927	124500	40471700	4065	4065	4065	4065	0
380	20230927	124400	40471700	4065	4065	4065	4065	0
381	20230927	124300	40471700	4065	4065	4065	4065	0
382	20230927	124200	40471700	4065	4065	4065	4065	0
383	20230927	124100	40471700	4065	4065	4065	4065	0
384	20230927	124000	40471700	4065	4065	4065	4065	0
385	20230927	123900	40471700	4065	4065	4065	4065	0
386	20230927	123800	40471700	4065	4065	4065	4065	0
387	20230927	123700	40471700	4065	4065	4065	4065	0
388	20230927	123600	40471700	4065	4065	4065	4065	0
389	20230927	123500	40471700	4065	4065	4065	4065	0
390	20230927	123400	40471700	4065	4065	4065	4065	0
391	20230927	123300	40471700	4065	4065	4065	4065	0
392	20230927	123200	40471700	4065	4065	4065	4065	0
393	20230927	123100	40471700	4065	4065	4065	4065	0
394	20230927	123000	40471700	4065	4065	4065	4065	0
395	20230927	122900	40471700	4065	4065	4065	4065	0
396	20230927	122800	40471700	4065	4065	4065	4065	0
397	20230927	122700	40471700	4065	4065	4065	4065	0
398	20230927	122600	40471700	4065	4065	4065	4065	0
399	20230927	122500	40471700	4065	4065	4065	4065	0
400	20230927	122400	40471700	4065	4065	4065	4065	0
401	20230927	122300	40471700	4065	4065	4065	4065	30
402	20230927	122200	40349750	4065	4045	4065	4045	4
403	20230927	122100	40333550	4065	4065	4065	4065	0
404	20230927	122000	40333550	4065	4065	4065	4065	50
405	20230927	121900	40130300	4065	4065	4065	4065	0
406	20230927	121800	40130300	4065	4065	4065	4065	0
407	20230927	121700	40130300	4065	4065	4065	4065	0
408	20230927	121600	40130300	4065	4065	4065	4065	0
409	20230927	121500	40130300	4065	4065	4065	4065	0
410	20230927	121400	40130300	4065	4065	4065	4065	0
411	20230927	121300	40130300	4065	4065	4065	4065	0
412	20230927	121200	40130300	4065	4065	4065	4065	0
413	20230927	121100	40130300	4065	4065	4065	4065	0
414	20230927	121000	40130300	4065	4065	4065	4065	0
415	20230927	120900	40130300	4065	4065	4065	4065	0
416	20230927	120800	40130300	4065	4065	4065	4065	0
417	20230927	120700	40130300	4065	4065	4065	4065	0
418	20230927	120600	40130300	4065	4065	4065	4065	0
419	20230927	120500	40130300	4065	4065	4065	4065	5
420	20230927	120400	40109975	4035	4035	4035	4035	34
421	20230927	120300	39972785	4035	4035	4035	4035	0
422	20230927	120200	39972785	4035	4035	4035	4035	0
423	20230927	120100	39972785	4035	4035	4035	4035	0
424	20230927	120000	39972785	4035	4035	4035	4035	0
425	20230927	115900	39972785	4035	4055	4055	4035	51
426	20230927	115800	39766920	4070	4070	4070	4070	0
427	20230927	115700	39766920	4070	4070	4070	4070	0
428	20230927	115600	39766920	4070	4070	4070	4070	0
429	20230927	115500	39766920	4070	4070	4070	4070	0
430	20230927	115400	39766920	4070	4070	4070	4070	0
431	20230927	115300	39766920	4070	4065	4070	4065	4
432	20230927	115200	39750645	4055	4055	4055	4055	3
433	20230927	115100	39738480	4070	4060	4070	4060	12
434	20230927	115000	39689700	4055	4055	4055	4055	18
435	20230927	114900	39616710	4055	4055	4055	4055	14
436	20230927	114800	39559940	4055	4055	4055	4055	2
437	20230927	114700	39551830	4050	4050	4050	4050	0
438	20230927	114600	39551830	4050	4050	4050	4050	28
439	20230927	114500	39438430	4055	4055	4055	4055	3
440	20230927	114400	39426265	4055	4055	4055	4055	0
441	20230927	114300	39426265	4055	4055	4055	4055	8
442	20230927	114200	39393825	4025	4035	4035	4025	120
443	20230927	114100	38909655	4030	4030	4030	4030	0
444	20230927	114000	38909655	4030	4030	4030	4030	0
445	20230927	113900	38909655	4030	4030	4030	4030	0
446	20230927	113800	38909655	4030	4045	4045	4030	20
447	20230927	113700	38828900	4045	4060	4060	4045	50
448	20230927	113600	38626420	4070	4070	4070	4070	0
449	20230927	113500	38626420	4070	4070	4070	4070	0
450	20230927	113400	38626420	4070	4070	4070	4070	0
451	20230927	113300	38626420	4070	4070	4070	4070	0
452	20230927	113200	38626420	4070	4070	4070	4070	0
453	20230927	113100	38626420	4070	4070	4070	4070	0
454	20230927	113000	38626420	4070	4070	4070	4070	0
455	20230927	112900	38626420	4070	4070	4070	4070	0
456	20230927	112800	38626420	4070	4070	4070	4070	1
457	20230927	112700	38622350	4070	4070	4070	4070	0
458	20230927	112600	38622350	4070	4070	4070	4070	0
459	20230927	112500	38622350	4070	4065	4070	4065	9
460	20230927	112400	38585735	4070	4070	4070	4070	0
461	20230927	112300	38585735	4070	4070	4070	4070	0
462	20230927	112200	38585735	4070	4070	4070	4070	0
463	20230927	112100	38585735	4070	4070	4070	4070	0
464	20230927	112000	38585735	4070	4070	4070	4070	0
465	20230927	111900	38585735	4070	4045	4070	4045	19
466	20230927	111800	38508855	4045	4030	4045	4030	121
467	20230927	111700	38021210	4045	4045	4045	4045	0
468	20230927	111600	38021210	4045	4045	4045	4045	0
469	20230927	111500	38021210	4045	4045	4045	4045	0
470	20230927	111400	38021210	4045	4045	4045	4045	10
471	20230927	111300	37980760	4045	4045	4045	4045	30
472	20230927	111200	37859410	4045	4045	4045	4045	5
473	20230927	111100	37839185	4045	4045	4045	4045	0
474	20230927	111000	37839185	4045	4045	4045	4045	0
475	20230927	110900	37839185	4045	4045	4045	4045	0
476	20230927	110800	37839185	4045	4045	4045	4045	1
477	20230927	110700	37835140	4050	4050	4050	4050	31
478	20230927	110600	37709590	4070	4070	4070	4070	0
479	20230927	110500	37709590	4070	4070	4070	4070	0
480	20230927	110400	37709590	4070	4065	4070	4050	111
481	20230927	110300	37259420	4070	4070	4070	4070	0
482	20230927	110200	37259420	4070	4070	4070	4070	0
483	20230927	110100	37259420	4070	4070	4070	4070	0
484	20230927	110000	37259420	4070	4070	4070	4070	0
485	20230927	105900	37259420	4070	4070	4070	4070	0
486	20230927	105800	37259420	4070	4070	4070	4070	0
487	20230927	105700	37259420	4070	4055	4070	4015	1380
488	20230927	105600	31707485	4065	4065	4065	4065	0
489	20230927	105500	31707485	4065	4065	4065	4065	37
490	20230927	105400	31557080	4065	4065	4065	4065	56
491	20230927	105300	31329440	4070	4070	4070	4070	0
492	20230927	105200	31329440	4070	4070	4070	4070	0
493	20230927	105100	31329440	4070	4070	4070	4070	0
494	20230927	105000	31329440	4070	4070	4070	4070	0
495	20230927	104900	31329440	4070	4070	4070	4040	106
496	20230927	104800	30898170	4070	4070	4070	4070	0
497	20230927	104700	30898170	4070	4070	4070	4070	0
498	20230927	104600	30898170	4070	4070	4070	4070	0
499	20230927	104500	30898170	4070	4070	4070	4070	0
500	20230927	104400	30898170	4070	4070	4070	4070	0
501	20230927	104300	30898170	4070	4070	4070	4070	0
502	20230927	104200	30898170	4070	4070	4070	4070	0
503	20230927	104100	30898170	4070	4070	4070	4070	1
504	20230927	104000	30894100	4060	4060	4060	4060	0
505	20230927	103900	30894100	4060	4060	4060	4060	366
506	20230927	103800	29408140	4060	4060	4060	4060	0
507	20230927	103700	29408140	4060	4055	4060	4055	239
508	20230927	103600	28438990	4050	4050	4050	4050	0
509	20230927	103500	28438990	4050	4050	4050	4050	0
510	20230927	103400	28438990	4050	4050	4050	4050	180
511	20230927	103300	27709990	4050	4050	4050	4050	0
512	20230927	103200	27709990	4050	4050	4050	4050	2
513	20230927	103100	27701890	4050	4050	4050	4050	360
514	20230927	103000	26243890	4045	4050	4050	4045	320
515	20230927	102900	24947940	4050	4050	4050	4050	2
516	20230927	102800	24939840	4045	4045	4045	4045	0
517	20230927	102700	24939840	4045	4045	4045	4045	0
518	20230927	102600	24939840	4045	4045	4045	4045	0
519	20230927	102500	24939840	4045	4045	4045	4045	0
520	20230927	102400	24939840	4045	4045	4045	4045	152
521	20230927	102300	24325000	4045	4045	4045	4045	0
522	20230927	102200	24325000	4045	4025	4045	4025	101
523	20230927	102100	23918455	4045	4045	4045	4045	0
524	20230927	102000	23918455	4045	4045	4045	4045	1
525	20230927	101900	23914410	4025	4040	4040	4025	1690
526	20230927	101800	17107535	4045	4045	4045	4045	0
527	20230927	101700	17107535	4045	4045	4045	4045	0
528	20230927	101600	17107535	4045	4045	4045	4045	0
529	20230927	101500	17107535	4045	4045	4045	4045	0
530	20230927	101400	17107535	4045	4045	4045	4045	8
531	20230927	101300	17075175	4050	4050	4050	4050	0
532	20230927	101200	17075175	4050	4050	4050	4050	0
533	20230927	101100	17075175	4050	4050	4050	4050	0
534	20230927	101000	17075175	4050	4050	4050	4050	0
535	20230927	100900	17075175	4050	4050	4050	4050	0
536	20230927	100800	17075175	4050	4050	4050	4050	25
537	20230927	100700	16973925	4040	4040	4040	4040	69
538	20230927	100600	16695165	4050	4050	4050	4050	0
539	20230927	100500	16695165	4050	4050	4050	4050	0
540	20230927	100400	16695165	4050	4050	4050	4050	0
541	20230927	100300	16695165	4050	4050	4050	4050	0
542	20230927	100200	16695165	4050	4050	4050	4050	0
543	20230927	100100	16695165	4050	4050	4050	4050	0
544	20230927	100000	16695165	4050	4050	4050	4050	0
545	20230927	095900	16695165	4050	4050	4050	4050	100
546	20230927	095800	16290165	4050	4050	4050	4050	0
547	20230927	095700	16290165	4050	4050	4050	4050	0
548	20230927	095600	16290165	4050	4050	4050	4050	0
549	20230927	095500	16290165	4050	4050	4050	4050	10
550	20230927	095400	16249665	4050	4050	4050	4050	0
551	20230927	095300	16249665	4050	4050	4050	4050	1
552	20230927	095200	16245615	4040	4045	4045	4040	250
553	20230927	095100	15234865	4045	4045	4045	4045	0
554	20230927	095000	15234865	4045	4045	4045	4045	0
555	20230927	094900	15234865	4045	4045	4045	4045	0
556	20230927	094800	15234865	4045	4045	4045	4045	0
557	20230927	094700	15234865	4045	4045	4045	4045	0
558	20230927	094600	15234865	4045	4045	4045	4045	0
559	20230927	094500	15234865	4045	4045	4045	4045	1
560	20230927	094400	15230820	4050	4050	4050	4050	1
561	20230927	094300	15226770	4035	4035	4035	4035	0
562	20230927	094200	15226770	4035	4035	4035	4035	0
563	20230927	094100	15226770	4035	4035	4035	4035	0
564	20230927	094000	15226770	4035	4035	4035	4035	0
565	20230927	093900	15226770	4035	4035	4035	4035	15
566	20230927	093800	15166245	4035	4035	4035	4035	0
567	20230927	093700	15166245	4035	4035	4035	4035	1
568	20230927	093600	15162210	4030	4030	4030	4030	0
569	20230927	093500	15162210	4030	4030	4030	4030	0
570	20230927	093400	15162210	4030	4030	4030	4030	0
571	20230927	093300	15162210	4030	4030	4030	4030	116
572	20230927	093200	14694730	4030	4030	4030	4030	0
573	20230927	093100	14694730	4030	4030	4030	4030	84
574	20230927	093000	14356210	4030	4030	4030	4030	0
575	20230927	092900	14356210	4030	4030	4030	4030	11
576	20230927	092800	14311880	4030	4030	4030	4030	5
577	20230927	092700	14291730	4030	4025	4030	4010	99
578	20230927	092600	13894170	4030	4030	4030	4030	1
579	20230927	092500	13890140	4030	4030	4030	4030	0
580	20230927	092400	13890140	4030	4030	4030	4030	0
581	20230927	092300	13890140	4030	4030	4030	4030	0
582	20230927	092200	13890140	4030	4030	4030	4030	0
583	20230927	092100	13890140	4030	4030	4030	4030	0
584	20230927	092000	13890140	4030	4030	4030	4030	0
585	20230927	091900	13890140	4030	4030	4030	4030	0
586	20230927	091800	13890140	4030	4030	4030	4030	9
587	20230927	091700	13853870	4030	4050	4050	4030	11
588	20230927	091600	13809340	4050	4050	4050	4050	4
589	20230927	091500	13793140	4050	4050	4050	4050	1
590	20230927	091400	13789090	4025	4040	4040	4025	59
591	20230927	091300	13551315	4055	4055	4055	4055	3
592	20230927	091200	13539150	4055	4055	4055	4055	0
593	20230927	091100	13539150	4055	4055	4055	4055	100
594	20230927	091000	13133650	4060	4045	4060	4025	681
595	20230927	090900	10378945	4045	4045	4045	4045	19
596	20230927	090800	10302090	4045	4045	4045	4045	100
597	20230927	090700	9897590	4025	4025	4025	4025	101
598	20230927	090600	9491065	3995	4030	4030	3990	1185
599	20230927	090500	4746340	4020	4020	4020	4020	202
600	20230927	090400	3934300	4050	4050	4050	4050	0
601	20230927	090300	3934300	4050	4050	4050	4050	0
602	20230927	090200	3934300	4050	4050	4050	4050	1
603	20230927	090100	3930250	4000	4000	4000	4000	0
604	20230927	090000	3930250	4000	3990	4000	3990	985