KissMeData/089470/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	194500	97174205	3930	3930	3930	3930	952
3	20230926	194400	97174205	3930	3930	3930	3930	0
4	20230926	194300	97174205	3930	3930	3930	3930	0
5	20230926	194200	97174205	3930	3930	3930	3930	0
6	20230926	194100	97174205	3930	3930	3930	3930	0
7	20230926	194000	97174205	3930	3930	3930	3930	0
8	20230926	193900	97174205	3930	3930	3930	3930	0
9	20230926	193800	97174205	3930	3930	3930	3930	0
10	20230926	193700	97174205	3930	3930	3930	3930	0
11	20230926	193600	97174205	3930	3930	3930	3930	0
12	20230926	193500	97174205	3930	3930	3930	3930	0
13	20230926	193400	97174205	3930	3930	3930	3930	0
14	20230926	193300	97174205	3930	3930	3930	3930	0
15	20230926	193200	97174205	3930	3930	3930	3930	0
16	20230926	193100	97174205	3930	3930	3930	3930	0
17	20230926	193000	97174205	3930	3930	3930	3930	0
18	20230926	192900	97174205	3930	3930	3930	3930	0
19	20230926	192800	97174205	3930	3930	3930	3930	0
20	20230926	192700	97174205	3930	3930	3930	3930	0
21	20230926	192600	97174205	3930	3930	3930	3930	0
22	20230926	192500	97174205	3930	3930	3930	3930	0
23	20230926	192400	97174205	3930	3930	3930	3930	0
24	20230926	192300	97174205	3930	3930	3930	3930	0
25	20230926	192200	97174205	3930	3930	3930	3930	0
26	20230926	192100	97174205	3930	3930	3930	3930	0
27	20230926	192000	97174205	3930	3930	3930	3930	0
28	20230926	191900	97174205	3930	3930	3930	3930	0
29	20230926	191800	97174205	3930	3930	3930	3930	0
30	20230926	191700	97174205	3930	3930	3930	3930	0
31	20230926	191600	97174205	3930	3930	3930	3930	0
32	20230926	191500	97174205	3930	3930	3930	3930	952
33	20230926	191400	97174205	3930	3930	3930	3930	0
34	20230926	191300	97174205	3930	3930	3930	3930	0
35	20230926	191200	97174205	3930	3930	3930	3930	0
36	20230926	191100	97174205	3930	3930	3930	3930	0
37	20230926	191000	97174205	3930	3930	3930	3930	0
38	20230926	190900	97174205	3930	3930	3930	3930	0
39	20230926	190800	97174205	3930	3930	3930	3930	0
40	20230926	190700	97174205	3930	3930	3930	3930	0
41	20230926	190600	97174205	3930	3930	3930	3930	0
42	20230926	190500	97174205	3930	3930	3930	3930	0
43	20230926	190400	97174205	3930	3930	3930	3930	0
44	20230926	190300	97174205	3930	3930	3930	3930	0
45	20230926	190200	97174205	3930	3930	3930	3930	0
46	20230926	190100	97174205	3930	3930	3930	3930	0
47	20230926	190000	97174205	3930	3930	3930	3930	0
48	20230926	185900	97174205	3930	3930	3930	3930	0
49	20230926	185800	97174205	3930	3930	3930	3930	0
50	20230926	185700	97174205	3930	3930	3930	3930	0
51	20230926	185600	97174205	3930	3930	3930	3930	0
52	20230926	185500	97174205	3930	3930	3930	3930	0
53	20230926	185400	97174205	3930	3930	3930	3930	0
54	20230926	185300	97174205	3930	3930	3930	3930	0
55	20230926	185200	97174205	3930	3930	3930	3930	0
56	20230926	185100	97174205	3930	3930	3930	3930	0
57	20230926	185000	97174205	3930	3930	3930	3930	0
58	20230926	184900	97174205	3930	3930	3930	3930	0
59	20230926	184800	97174205	3930	3930	3930	3930	0
60	20230926	184700	97174205	3930	3930	3930	3930	0
61	20230926	184600	97174205	3930	3930	3930	3930	0
62	20230926	184500	97174205	3930	3930	3930	3930	952
63	20230926	184400	97174205	3930	3930	3930	3930	0
64	20230926	184300	97174205	3930	3930	3930	3930	0
65	20230926	184200	97174205	3930	3930	3930	3930	0
66	20230926	184100	97174205	3930	3930	3930	3930	0
67	20230926	184000	97174205	3930	3930	3930	3930	0
68	20230926	183900	97174205	3930	3930	3930	3930	0
69	20230926	183800	97174205	3930	3930	3930	3930	0
70	20230926	183700	97174205	3930	3930	3930	3930	0
71	20230926	183600	97174205	3930	3930	3930	3930	0
72	20230926	183500	97174205	3930	3930	3930	3930	0
73	20230926	183400	97174205	3930	3930	3930	3930	0
74	20230926	183300	97174205	3930	3930	3930	3930	0
75	20230926	183200	97174205	3930	3930	3930	3930	0
76	20230926	183100	97174205	3930	3930	3930	3930	0
77	20230926	183000	97174205	3930	3930	3930	3930	0
78	20230926	182900	97174205	3930	3930	3930	3930	0
79	20230926	182800	97174205	3930	3930	3930	3930	0
80	20230926	182700	97174205	3930	3930	3930	3930	0
81	20230926	182600	97174205	3930	3930	3930	3930	0
82	20230926	182500	97174205	3930	3930	3930	3930	0
83	20230926	182400	97174205	3930	3930	3930	3930	0
84	20230926	182300	97174205	3930	3930	3930	3930	0
85	20230926	182200	97174205	3930	3930	3930	3930	0
86	20230926	182100	97174205	3930	3930	3930	3930	0
87	20230926	182000	97174205	3930	3930	3930	3930	0
88	20230926	181900	97174205	3930	3930	3930	3930	0
89	20230926	181800	97174205	3930	3930	3930	3930	0
90	20230926	181700	97174205	3930	3930	3930	3930	0
91	20230926	181600	97174205	3930	3930	3930	3930	0
92	20230926	181500	97174205	3930	3930	3930	3930	952
93	20230926	181400	97174205	3930	3930	3930	3930	0
94	20230926	181300	97174205	3930	3930	3930	3930	0
95	20230926	181200	97174205	3930	3930	3930	3930	0
96	20230926	181100	97174205	3930	3930	3930	3930	0
97	20230926	181000	97174205	3930	3930	3930	3930	0
98	20230926	180900	97174205	3930	3930	3930	3930	0
99	20230926	180800	97174205	3930	3930	3930	3930	0
100	20230926	180700	97174205	3930	3930	3930	3930	0
101	20230926	180600	97174205	3930	3930	3930	3930	0
102	20230926	180500	97174205	3930	3930	3930	3930	0
103	20230926	180400	97174205	3930	3930	3930	3930	0
104	20230926	180300	97174205	3930	3930	3930	3930	0
105	20230926	180200	97174205	3930	3930	3930	3930	0
106	20230926	180100	97174205	3930	3930	3930	3930	0
107	20230926	180000	97174205	3930	3930	3930	3930	0
108	20230926	175900	97174205	3930	3930	3930	3930	0
109	20230926	175800	97174205	3930	3930	3930	3930	0
110	20230926	175700	97174205	3930	3930	3930	3930	0
111	20230926	175600	97174205	3930	3930	3930	3930	0
112	20230926	175500	97174205	3930	3930	3930	3930	0
113	20230926	175400	97174205	3930	3930	3930	3930	0
114	20230926	175300	97174205	3930	3930	3930	3930	0
115	20230926	175200	97174205	3930	3930	3930	3930	0
116	20230926	175100	97174205	3930	3930	3930	3930	0
117	20230926	175000	97174205	3930	3930	3930	3930	0
118	20230926	174900	97174205	3930	3930	3930	3930	0
119	20230926	174800	97174205	3930	3930	3930	3930	0
120	20230926	174700	97174205	3930	3930	3930	3930	0
121	20230926	174600	97174205	3930	3930	3930	3930	0
122	20230926	174500	97174205	3930	3930	3930	3930	952
123	20230926	174400	97174205	3930	3930	3930	3930	0
124	20230926	174300	97174205	3930	3930	3930	3930	0
125	20230926	174200	97174205	3930	3930	3930	3930	0
126	20230926	174100	97174205	3930	3930	3930	3930	0
127	20230926	174000	97174205	3930	3930	3930	3930	0
128	20230926	173900	97174205	3930	3930	3930	3930	0
129	20230926	173800	97174205	3930	3930	3930	3930	0
130	20230926	173700	97174205	3930	3930	3930	3930	0
131	20230926	173600	97174205	3930	3930	3930	3930	0
132	20230926	173500	97174205	3930	3930	3930	3930	0
133	20230926	173400	97174205	3930	3930	3930	3930	0
134	20230926	173300	97174205	3930	3930	3930	3930	0
135	20230926	173200	97174205	3930	3930	3930	3930	0
136	20230926	173100	97174205	3930	3930	3930	3930	0
137	20230926	173000	97174205	3930	3930	3930	3930	0
138	20230926	172900	97174205	3930	3930	3930	3930	0
139	20230926	172800	97174205	3930	3930	3930	3930	0
140	20230926	172700	97174205	3930	3930	3930	3930	0
141	20230926	172600	97174205	3930	3930	3930	3930	0
142	20230926	172500	97174205	3930	3930	3930	3930	0
143	20230926	172400	97174205	3930	3930	3930	3930	0
144	20230926	172300	97174205	3930	3930	3930	3930	0
145	20230926	172200	97174205	3930	3930	3930	3930	0
146	20230926	172100	97174205	3930	3930	3930	3930	0
147	20230926	172000	97174205	3930	3930	3930	3930	0
148	20230926	171900	97174205	3930	3930	3930	3930	0
149	20230926	171800	97174205	3930	3930	3930	3930	0
150	20230926	171700	97174205	3930	3930	3930	3930	0
151	20230926	171600	97174205	3930	3930	3930	3930	0
152	20230926	171500	97174205	3930	3930	3930	3930	952
153	20230926	171400	97174205	3930	3930	3930	3930	0
154	20230926	171300	97174205	3930	3930	3930	3930	0
155	20230926	171200	97174205	3930	3930	3930	3930	0
156	20230926	171100	97174205	3930	3930	3930	3930	0
157	20230926	171000	97174205	3930	3930	3930	3930	0
158	20230926	170900	97174205	3930	3930	3930	3930	0
159	20230926	170800	97174205	3930	3930	3930	3930	0
160	20230926	170700	97174205	3930	3930	3930	3930	0
161	20230926	170600	97174205	3930	3930	3930	3930	0
162	20230926	170500	97174205	3930	3930	3930	3930	0
163	20230926	170400	97174205	3930	3930	3930	3930	0
164	20230926	170300	97174205	3930	3930	3930	3930	0
165	20230926	170200	97174205	3930	3930	3930	3930	0
166	20230926	170100	97174205	3930	3930	3930	3930	0
167	20230926	170000	97174205	3930	3930	3930	3930	0
168	20230926	165900	97174205	3930	3930	3930	3930	0
169	20230926	165800	97174205	3930	3930	3930	3930	0
170	20230926	165700	97174205	3930	3930	3930	3930	0
171	20230926	165600	97174205	3930	3930	3930	3930	0
172	20230926	165500	97174205	3930	3930	3930	3930	0
173	20230926	165400	97174205	3930	3930	3930	3930	0
174	20230926	165300	97174205	3930	3930	3930	3930	0
175	20230926	165200	97174205	3930	3930	3930	3930	0
176	20230926	165100	97174205	3930	3930	3930	3930	0
177	20230926	165000	97174205	3930	3930	3930	3930	0
178	20230926	164900	97174205	3930	3930	3930	3930	0
179	20230926	164800	97174205	3930	3930	3930	3930	0
180	20230926	164700	97174205	3930	3930	3930	3930	0
181	20230926	164600	97174205	3930	3930	3930	3930	0
182	20230926	164500	97174205	3930	3930	3930	3930	952
183	20230926	164400	97174205	3930	3930	3930	3930	0
184	20230926	164300	97174205	3930	3930	3930	3930	0
185	20230926	164200	97174205	3930	3930	3930	3930	0
186	20230926	164100	97174205	3930	3930	3930	3930	0
187	20230926	164000	97174205	3930	3930	3930	3930	0
188	20230926	163900	97174205	3930	3930	3930	3930	0
189	20230926	163800	97174205	3930	3930	3930	3930	0
190	20230926	163700	97174205	3930	3930	3930	3930	0
191	20230926	163600	97174205	3930	3930	3930	3930	0
192	20230926	163500	97174205	3930	3930	3930	3930	0
193	20230926	163400	97174205	3930	3930	3930	3930	0
194	20230926	163300	97174205	3930	3930	3930	3930	0
195	20230926	163200	97174205	3930	3930	3930	3930	0
196	20230926	163100	97174205	3930	3930	3930	3930	0
197	20230926	163000	97174205	3930	3930	3930	3930	0
198	20230926	162900	97174205	3930	3930	3930	3930	0
199	20230926	162800	97174205	3930	3930	3930	3930	0
200	20230926	162700	97174205	3930	3930	3930	3930	0
201	20230926	162600	97174205	3930	3930	3930	3930	0
202	20230926	162500	97174205	3930	3930	3930	3930	0
203	20230926	162400	97174205	3930	3930	3930	3930	0
204	20230926	162300	97174205	3930	3930	3930	3930	0
205	20230926	162200	97174205	3930	3930	3930	3930	0
206	20230926	162100	97174205	3930	3930	3930	3930	0
207	20230926	162000	97174205	3930	3930	3930	3930	0
208	20230926	161900	97174205	3930	3930	3930	3930	0
209	20230926	161800	97174205	3930	3930	3930	3930	0
210	20230926	161700	97174205	3930	3930	3930	3930	0
211	20230926	161600	97174205	3930	3930	3930	3930	0
212	20230926	161500	97174205	3930	3930	3930	3930	952
213	20230926	161400	97174205	3930	3930	3930	3930	0
214	20230926	161300	97174205	3930	3930	3930	3930	0
215	20230926	161200	97174205	3930	3930	3930	3930	0
216	20230926	161100	97174205	3930	3930	3930	3930	0
217	20230926	161000	97174205	3930	3930	3930	3930	0
218	20230926	160900	97174205	3930	3930	3930	3930	0
219	20230926	160800	97174205	3930	3930	3930	3930	0
220	20230926	160700	97174205	3930	3930	3930	3930	0
221	20230926	160600	97174205	3930	3930	3930	3930	0
222	20230926	160500	97174205	3930	3930	3930	3930	0
223	20230926	160400	97174205	3930	3930	3930	3930	0
224	20230926	160300	97174205	3930	3930	3930	3930	0
225	20230926	160200	97174205	3930	3930	3930	3930	0
226	20230926	160100	97174205	3930	3930	3930	3930	0
227	20230926	160000	97174205	3930	3930	3930	3930	0
228	20230926	155900	97174205	3930	3930	3930	3930	0
229	20230926	155800	97174205	3930	3930	3930	3930	0
230	20230926	155700	97174205	3930	3930	3930	3930	0
231	20230926	155600	97174205	3930	3930	3930	3930	0
232	20230926	155500	97174205	3930	3930	3930	3930	0
233	20230926	155400	97174205	3930	3930	3930	3930	0
234	20230926	155300	97174205	3930	3930	3930	3930	0
235	20230926	155200	97174205	3930	3930	3930	3930	0
236	20230926	155100	97174205	3930	3930	3930	3930	0
237	20230926	155000	97174205	3930	3930	3930	3930	0
238	20230926	154900	97174205	3930	3930	3930	3930	0
239	20230926	154800	97174205	3930	3930	3930	3930	0
240	20230926	154700	97174205	3930	3930	3930	3930	0
241	20230926	154600	97174205	3930	3930	3930	3930	0
242	20230926	154500	97174205	3930	3930	3930	3930	952
243	20230926	154400	97174205	3930	3930	3930	3930	0
244	20230926	154300	97174205	3930	3930	3930	3930	0
245	20230926	154200	97174205	3930	3930	3930	3930	0
246	20230926	154100	97174205	3930	3930	3930	3930	0
247	20230926	154000	97174205	3930	3930	3930	3930	0
248	20230926	153900	97174205	3930	3930	3930	3930	0
249	20230926	153800	97174205	3930	3930	3930	3930	0
250	20230926	153700	97174205	3930	3930	3930	3930	0
251	20230926	153600	97174205	3930	3930	3930	3930	0
252	20230926	153500	97174205	3930	3930	3930	3930	0
253	20230926	153400	97174205	3930	3930	3930	3930	0
254	20230926	153300	97174205	3930	3930	3930	3930	0
255	20230926	153200	97174205	3930	3930	3930	3930	0
256	20230926	153100	97174205	3930	3930	3930	3930	0
257	20230926	153000	97174205	3930	3930	3930	3930	952
258	20230926	152900	93432845	3950	3950	3950	3950	0
259	20230926	152800	93432845	3950	3950	3950	3950	0
260	20230926	152700	93432845	3950	3950	3950	3950	0
261	20230926	152600	93432845	3950	3950	3950	3950	0
262	20230926	152500	93432845	3950	3950	3950	3950	0
263	20230926	152400	93432845	3950	3950	3950	3950	0
264	20230926	152300	93432845	3950	3950	3950	3950	0
265	20230926	152200	93432845	3950	3950	3950	3950	0
266	20230926	152100	93432845	3950	3950	3950	3950	0
267	20230926	152000	93432845	3950	3950	3950	3950	0
268	20230926	151900	93432845	3950	3950	3950	3930	25
269	20230926	151800	93334495	3950	3950	3950	3950	10
270	20230926	151700	93294995	3950	3940	3950	3940	1754
271	20230926	151600	86384205	3940	3940	3940	3940	13
272	20230926	151500	86332985	3940	3940	3940	3940	0
273	20230926	151400	86332985	3940	3940	3940	3940	101
274	20230926	151300	85935045	3950	3950	3950	3950	0
275	20230926	151200	85935045	3950	3940	3950	3940	163
276	20230926	151100	85292815	3940	3940	3940	3940	0
277	20230926	151000	85292815	3940	3940	3940	3940	0
278	20230926	150900	85292815	3940	3940	3940	3940	1
279	20230926	150800	85288875	3935	3935	3935	3935	23
280	20230926	150700	85198370	3935	3935	3935	3935	30
281	20230926	150600	85080320	3935	3930	3935	3930	48
282	20230926	150500	84891670	3930	3930	3930	3930	528
283	20230926	150400	82816630	3935	3930	3935	3930	25
284	20230926	150300	82718375	3935	3930	3935	3930	31
285	20230926	150200	82596395	3930	3930	3930	3930	1
286	20230926	150100	82592465	3935	3935	3935	3935	274
287	20230926	150000	81514275	3935	3935	3935	3935	40
288	20230926	145900	81356875	3940	3940	3940	3940	0
289	20230926	145800	81356875	3940	3940	3940	3940	0
290	20230926	145700	81356875	3940	3940	3940	3940	0
291	20230926	145600	81356875	3940	3940	3940	3940	0
292	20230926	145500	81356875	3940	3940	3940	3940	0
293	20230926	145400	81356875	3940	3940	3940	3940	0
294	20230926	145300	81356875	3940	3940	3940	3940	0
295	20230926	145200	81356875	3940	3940	3940	3940	27
296	20230926	145100	81250495	3940	3940	3940	3940	0
297	20230926	145000	81250495	3940	3940	3940	3940	0
298	20230926	144900	81250495	3940	3940	3940	3940	0
299	20230926	144800	81250495	3940	3940	3940	3940	0
300	20230926	144700	81250495	3940	3940	3940	3940	0
301	20230926	144600	81250495	3940	3940	3940	3940	0
302	20230926	144500	81250495	3940	3940	3940	3940	1
303	20230926	144400	81246555	3940	3940	3940	3940	0
304	20230926	144300	81246555	3940	3940	3940	3940	300
305	20230926	144200	80064555	3940	3940	3940	3940	0
306	20230926	144100	80064555	3940	3940	3940	3940	0
307	20230926	144000	80064555	3940	3940	3940	3940	24
308	20230926	143900	79969995	3950	3950	3950	3950	0
309	20230926	143800	79969995	3950	3950	3950	3950	0
310	20230926	143700	79969995	3950	3950	3950	3950	2
311	20230926	143600	79962095	3950	3950	3950	3950	0
312	20230926	143500	79962095	3950	3950	3950	3950	0
313	20230926	143400	79962095	3950	3950	3950	3950	0
314	20230926	143300	79962095	3950	3950	3950	3950	0
315	20230926	143200	79962095	3950	3950	3950	3950	0
316	20230926	143100	79962095	3950	3950	3950	3950	0
317	20230926	143000	79962095	3950	3950	3950	3950	0
318	20230926	142900	79962095	3950	3950	3950	3950	0
319	20230926	142800	79962095	3950	3950	3950	3950	0
320	20230926	142700	79962095	3950	3950	3950	3950	0
321	20230926	142600	79962095	3950	3950	3950	3950	0
322	20230926	142500	79962095	3950	3950	3950	3950	0
323	20230926	142400	79962095	3950	3950	3950	3950	0
324	20230926	142300	79962095	3950	3950	3950	3950	1
325	20230926	142200	79958145	3950	3950	3950	3950	0
326	20230926	142100	79958145	3950	3950	3950	3950	1
327	20230926	142000	79954195	3940	3940	3940	3940	0
328	20230926	141900	79954195	3940	3940	3940	3940	0
329	20230926	141800	79954195	3940	3940	3940	3940	0
330	20230926	141700	79954195	3940	3940	3940	3940	17
331	20230926	141600	79887215	3950	3950	3950	3950	0
332	20230926	141500	79887215	3950	3950	3950	3950	1
333	20230926	141400	79883265	3940	3940	3940	3940	60
334	20230926	141300	79646865	3940	3940	3940	3940	500
335	20230926	141200	77676865	3940	3940	3940	3940	100
336	20230926	141100	77282865	3940	3940	3940	3940	0
337	20230926	141000	77282865	3940	3940	3940	3940	0
338	20230926	140900	77282865	3940	3940	3940	3940	0
339	20230926	140800	77282865	3940	3940	3940	3940	1
340	20230926	140700	77278925	3935	3935	3935	3935	18
341	20230926	140600	77208095	3940	3940	3940	3940	0
342	20230926	140500	77208095	3940	3940	3940	3940	0
343	20230926	140400	77208095	3940	3940	3940	3940	0
344	20230926	140300	77208095	3940	3940	3940	3940	0
345	20230926	140200	77208095	3940	3940	3940	3940	0
346	20230926	140100	77208095	3940	3940	3940	3940	0
347	20230926	140000	77208095	3940	3940	3940	3940	0
348	20230926	135900	77208095	3940	3940	3940	3940	0
349	20230926	135800	77208095	3940	3940	3940	3940	1
350	20230926	135700	77204155	3935	3935	3935	3935	100
351	20230926	135600	76810655	3940	3940	3940	3940	0
352	20230926	135500	76810655	3940	3940	3940	3940	0
353	20230926	135400	76810655	3940	3940	3940	3940	0
354	20230926	135300	76810655	3940	3940	3940	3940	0
355	20230926	135200	76810655	3940	3940	3940	3940	1
356	20230926	135100	76806715	3935	3935	3935	3935	0
357	20230926	135000	76806715	3935	3935	3935	3935	0
358	20230926	134900	76806715	3935	3935	3935	3935	6
359	20230926	134800	76783105	3935	3935	3935	3935	0
360	20230926	134700	76783105	3935	3935	3935	3935	0
361	20230926	134600	76783105	3935	3935	3935	3935	0
362	20230926	134500	76783105	3935	3935	3935	3935	0
363	20230926	134400	76783105	3935	3935	3935	3935	0
364	20230926	134300	76783105	3935	3935	3935	3935	0
365	20230926	134200	76783105	3935	3935	3935	3935	0
366	20230926	134100	76783105	3935	3935	3935	3935	0
367	20230926	134000	76783105	3935	3935	3935	3935	10
368	20230926	133900	76743755	3935	3935	3935	3935	5
369	20230926	133800	76724080	3940	3940	3940	3940	0
370	20230926	133700	76724080	3940	3940	3940	3940	0
371	20230926	133600	76724080	3940	3940	3940	3940	0
372	20230926	133500	76724080	3940	3940	3940	3940	50
373	20230926	133400	76527080	3940	3940	3940	3940	0
374	20230926	133300	76527080	3940	3940	3940	3940	1
375	20230926	133200	76523140	3935	3935	3935	3935	5
376	20230926	133100	76503465	3940	3940	3940	3940	0
377	20230926	133000	76503465	3940	3940	3940	3940	0
378	20230926	132900	76503465	3940	3940	3940	3940	0
379	20230926	132800	76503465	3940	3940	3940	3940	0
380	20230926	132700	76503465	3940	3940	3940	3940	0
381	20230926	132600	76503465	3940	3940	3940	3940	0
382	20230926	132500	76503465	3940	3940	3940	3940	0
383	20230926	132400	76503465	3940	3940	3940	3940	0
384	20230926	132300	76503465	3940	3940	3940	3940	0
385	20230926	132200	76503465	3940	3940	3940	3940	0
386	20230926	132100	76503465	3940	3940	3940	3940	0
387	20230926	132000	76503465	3940	3940	3940	3940	0
388	20230926	131900	76503465	3940	3940	3940	3940	0
389	20230926	131800	76503465	3940	3940	3940	3940	0
390	20230926	131700	76503465	3940	3940	3940	3940	0
391	20230926	131600	76503465	3940	3940	3940	3940	0
392	20230926	131500	76503465	3940	3940	3940	3940	1
393	20230926	131400	76499525	3930	3935	3935	3930	195
394	20230926	131300	75732675	3935	3935	3935	3935	150
395	20230926	131200	75142425	3940	3940	3940	3940	0
396	20230926	131100	75142425	3940	3940	3940	3940	0
397	20230926	131000	75142425	3940	3940	3940	3940	300
398	20230926	130900	73960425	3940	3940	3940	3940	2
399	20230926	130800	73952545	3940	3940	3940	3940	300
400	20230926	130700	72770545	3940	3940	3940	3940	0
401	20230926	130600	72770545	3940	3940	3940	3940	1
402	20230926	130500	72766605	3935	3930	3935	3930	31
403	20230926	130400	72644770	3940	3940	3940	3940	0
404	20230926	130300	72644770	3940	3935	3940	3935	103
405	20230926	130200	72239450	3940	3940	3940	3940	0
406	20230926	130100	72239450	3940	3940	3940	3940	0
407	20230926	130000	72239450	3940	3940	3940	3940	0
408	20230926	125900	72239450	3940	3940	3940	3940	1
409	20230926	125800	72235510	3935	3935	3935	3935	500
410	20230926	125700	70268010	3955	3945	3955	3935	2007
411	20230926	125600	62360750	3955	3955	3955	3955	0
412	20230926	125500	62360750	3955	3955	3955	3955	0
413	20230926	125400	62360750	3955	3955	3955	3955	5
414	20230926	125300	62340975	3955	3955	3955	3955	0
415	20230926	125200	62340975	3955	3955	3955	3955	0
416	20230926	125100	62340975	3955	3955	3955	3955	0
417	20230926	125000	62340975	3955	3955	3955	3955	0
418	20230926	124900	62340975	3955	3955	3955	3955	5
419	20230926	124800	62321200	3955	3955	3955	3955	1
420	20230926	124700	62317245	3945	3945	3945	3945	2
421	20230926	124600	62309355	3950	3950	3950	3950	1112
422	20230926	124500	57916955	3955	3955	3955	3955	0
423	20230926	124400	57916955	3955	3955	3955	3955	0
424	20230926	124300	57916955	3955	3955	3955	3955	0
425	20230926	124200	57916955	3955	3955	3955	3955	0
426	20230926	124100	57916955	3955	3955	3955	3955	0
427	20230926	124000	57916955	3955	3955	3955	3955	0
428	20230926	123900	57916955	3955	3955	3955	3955	100
429	20230926	123800	57521455	3950	3950	3950	3950	8
430	20230926	123700	57489855	3955	3955	3955	3955	0
431	20230926	123600	57489855	3955	3955	3955	3955	0
432	20230926	123500	57489855	3955	3955	3955	3955	0
433	20230926	123400	57489855	3955	3955	3955	3955	0
434	20230926	123300	57489855	3955	3955	3955	3955	0
435	20230926	123200	57489855	3955	3955	3955	3955	0
436	20230926	123100	57489855	3955	3955	3955	3955	0
437	20230926	123000	57489855	3955	3955	3955	3955	0
438	20230926	122900	57489855	3955	3955	3955	3955	0
439	20230926	122800	57489855	3955	3955	3955	3955	0
440	20230926	122700	57489855	3955	3955	3955	3955	0
441	20230926	122600	57489855	3955	3955	3955	3955	0
442	20230926	122500	57489855	3955	3955	3955	3955	0
443	20230926	122400	57489855	3955	3955	3955	3955	0
444	20230926	122300	57489855	3955	3955	3955	3955	9
445	20230926	122200	57454260	3955	3955	3955	3955	1
446	20230926	122100	57450305	3950	3955	3955	3950	324
447	20230926	122000	56168895	3955	3955	3955	3955	0
448	20230926	121900	56168895	3955	3955	3955	3955	102
449	20230926	121800	55765485	3955	3955	3955	3955	0
450	20230926	121700	55765485	3955	3955	3955	3955	0
451	20230926	121600	55765485	3955	3955	3955	3955	0
452	20230926	121500	55765485	3955	3955	3955	3955	0
453	20230926	121400	55765485	3955	3955	3955	3955	0
454	20230926	121300	55765485	3955	3955	3955	3955	0
455	20230926	121200	55765485	3955	3955	3955	3955	0
456	20230926	121100	55765485	3955	3955	3955	3955	0
457	20230926	121000	55765485	3955	3955	3955	3955	0
458	20230926	120900	55765485	3955	3955	3955	3955	0
459	20230926	120800	55765485	3955	3955	3955	3955	0
460	20230926	120700	55765485	3955	3955	3955	3955	0
461	20230926	120600	55765485	3955	3955	3955	3955	10
462	20230926	120500	55725935	3955	3955	3955	3955	0
463	20230926	120400	55725935	3955	3955	3955	3955	0
464	20230926	120300	55725935	3955	3955	3955	3955	0
465	20230926	120200	55725935	3955	3955	3955	3955	126
466	20230926	120100	55227605	3955	3955	3955	3955	0
467	20230926	120000	55227605	3955	3955	3955	3955	0
468	20230926	115900	55227605	3955	3955	3955	3955	1
469	20230926	115800	55223650	3955	3955	3955	3955	0
470	20230926	115700	55223650	3955	3955	3955	3955	0
471	20230926	115600	55223650	3955	3955	3955	3955	0
472	20230926	115500	55223650	3955	3955	3955	3955	0
473	20230926	115400	55223650	3955	3955	3955	3955	0
474	20230926	115300	55223650	3955	3955	3955	3955	110
475	20230926	115200	54788600	3960	3960	3960	3960	0
476	20230926	115100	54788600	3960	3960	3960	3960	1
477	20230926	115000	54784640	3955	3955	3955	3955	15
478	20230926	114900	54725315	3960	3960	3960	3960	0
479	20230926	114800	54725315	3960	3960	3960	3960	0
480	20230926	114700	54725315	3960	3955	3960	3955	348
481	20230926	114600	53348970	3950	3955	3955	3950	1155
482	20230926	114500	48785960	3960	3960	3960	3960	0
483	20230926	114400	48785960	3960	3960	3960	3960	0
484	20230926	114300	48785960	3960	3960	3960	3960	0
485	20230926	114200	48785960	3960	3960	3960	3960	0
486	20230926	114100	48785960	3960	3960	3960	3960	0
487	20230926	114000	48785960	3960	3960	3960	3960	0
488	20230926	113900	48785960	3960	3960	3960	3960	0
489	20230926	113800	48785960	3960	3960	3960	3960	0
490	20230926	113700	48785960	3960	3960	3960	3960	0
491	20230926	113600	48785960	3960	3960	3960	3960	2
492	20230926	113500	48778040	3960	3960	3960	3960	0
493	20230926	113400	48778040	3960	3960	3960	3960	1
494	20230926	113300	48774080	3955	3955	3955	3955	150
495	20230926	113200	48180830	3955	3955	3955	3955	0
496	20230926	113100	48180830	3955	3955	3960	3955	152
497	20230926	113000	47579660	3960	3960	3960	3960	0
498	20230926	112900	47579660	3960	3960	3960	3960	0
499	20230926	112800	47579660	3960	3960	3960	3960	0
500	20230926	112700	47579660	3960	3960	3960	3960	0
501	20230926	112600	47579660	3960	3960	3960	3960	1
502	20230926	112500	47575700	3960	3960	3960	3960	0
503	20230926	112400	47575700	3960	3960	3960	3960	1
504	20230926	112300	47571740	3950	3950	3950	3950	0
505	20230926	112200	47571740	3950	3950	3950	3950	0
506	20230926	112100	47571740	3950	3950	3950	3950	41
507	20230926	112000	47409790	3955	3955	3955	3955	0
508	20230926	111900	47409790	3955	3955	3955	3955	0
509	20230926	111800	47409790	3955	3960	3960	3955	1267
510	20230926	111700	42396285	3960	3960	3960	3960	1
511	20230926	111600	42392325	3965	3965	3965	3965	0
512	20230926	111500	42392325	3965	3965	3965	3965	0
513	20230926	111400	42392325	3965	3965	3965	3965	0
514	20230926	111300	42392325	3965	3965	3965	3965	0
515	20230926	111200	42392325	3965	3965	3965	3965	2
516	20230926	111100	42384395	3965	3965	3965	3965	0
517	20230926	111000	42384395	3965	3965	3965	3965	0
518	20230926	110900	42384395	3965	3965	3965	3965	1
519	20230926	110800	42380430	3965	3965	3965	3965	0
520	20230926	110700	42380430	3965	3965	3965	3965	0
521	20230926	110600	42380430	3965	3965	3965	3965	0
522	20230926	110500	42380430	3965	3965	3965	3965	0
523	20230926	110400	42380430	3965	3965	3965	3965	200
524	20230926	110300	41587430	3955	3955	3955	3955	0
525	20230926	110200	41587430	3955	3955	3955	3955	2
526	20230926	110100	41579520	3955	3955	3955	3955	0
527	20230926	110000	41579520	3955	3955	3955	3955	0
528	20230926	105900	41579520	3955	3955	3955	3955	0
529	20230926	105800	41579520	3955	3955	3955	3955	80
530	20230926	105700	41263120	3965	3965	3965	3965	1
531	20230926	105600	41259155	3960	3960	3960	3960	0
532	20230926	105500	41259155	3960	3960	3960	3960	0
533	20230926	105400	41259155	3960	3960	3960	3960	1
534	20230926	105300	41255195	3965	3965	3965	3965	0
535	20230926	105200	41255195	3965	3965	3965	3965	0
536	20230926	105100	41255195	3965	3965	3965	3965	0
537	20230926	105000	41255195	3965	3965	3965	3965	0
538	20230926	104900	41255195	3965	3965	3965	3965	0
539	20230926	104800	41255195	3965	3965	3965	3965	0
540	20230926	104700	41255195	3965	3965	3965	3965	0
541	20230926	104600	41255195	3965	3965	3965	3965	0
542	20230926	104500	41255195	3965	3965	3965	3965	0
543	20230926	104400	41255195	3965	3965	3965	3965	0
544	20230926	104300	41255195	3965	3965	3965	3965	0
545	20230926	104200	41255195	3965	3965	3965	3965	0
546	20230926	104100	41255195	3965	3965	3965	3965	0
547	20230926	104000	41255195	3965	3965	3965	3965	0
548	20230926	103900	41255195	3965	3965	3965	3965	0
549	20230926	103800	41255195	3965	3965	3965	3965	0
550	20230926	103700	41255195	3965	3965	3965	3965	1
551	20230926	103600	41251230	3955	3955	3955	3955	86
552	20230926	103500	40911100	3985	3985	3985	3985	0
553	20230926	103400	40911100	3985	3985	3985	3985	0
554	20230926	103300	40911100	3985	3985	3985	3985	0
555	20230926	103200	40911100	3985	3985	3985	3985	0
556	20230926	103100	40911100	3985	3985	3985	3985	0
557	20230926	103000	40911100	3985	3985	3985	3985	0
558	20230926	102900	40911100	3985	3985	3985	3985	0
559	20230926	102800	40911100	3985	3985	3985	3985	0
560	20230926	102700	40911100	3985	3985	3985	3985	0
561	20230926	102600	40911100	3985	3985	3985	3985	0
562	20230926	102500	40911100	3985	3965	3985	3965	10
563	20230926	102400	40871430	3965	3965	3965	3965	0
564	20230926	102300	40871430	3965	3965	3965	3965	62
565	20230926	102200	40625600	3955	3955	3955	3955	0
566	20230926	102100	40625600	3955	3955	3955	3955	1005
567	20230926	102000	36650825	3955	3955	3955	3955	101
568	20230926	101900	36251370	3955	3955	3955	3955	1
569	20230926	101800	36247415	3955	3955	3955	3955	69
570	20230926	101700	35974520	3955	3955	3955	3955	100
571	20230926	101600	35579020	3955	3955	3955	3955	100
572	20230926	101500	35183520	3950	3950	3950	3950	1
573	20230926	101400	35179570	3955	3955	3955	3955	0
574	20230926	101300	35179570	3955	3955	3955	3955	0
575	20230926	101200	35179570	3955	3955	3955	3955	0
576	20230926	101100	35179570	3955	3955	3955	3955	0
577	20230926	101000	35179570	3955	3955	3955	3955	0
578	20230926	100900	35179570	3955	3955	3955	3955	0
579	20230926	100800	35179570	3955	3955	3955	3955	0
580	20230926	100700	35179570	3955	3955	3955	3955	0
581	20230926	100600	35179570	3955	3955	3955	3955	0
582	20230926	100500	35179570	3955	3955	3955	3955	0
583	20230926	100400	35179570	3955	3955	3955	3955	1
584	20230926	100300	35175615	3960	3960	3960	3960	0
585	20230926	100200	35175615	3960	3960	3960	3960	0
586	20230926	100100	35175615	3960	3960	3960	3960	0
587	20230926	100000	35175615	3960	3960	3960	3960	101
588	20230926	095900	34775655	3960	3965	3970	3960	1176
589	20230926	095800	30116485	3960	3960	3960	3960	7
590	20230926	095700	30088765	3950	3950	3950	3950	0
591	20230926	095600	30088765	3950	3950	3950	3950	274
592	20230926	095500	29006465	3985	3985	3985	3985	0
593	20230926	095400	29006465	3985	3955	3985	3955	150
594	20230926	095300	28413150	3955	3955	3955	3955	0
595	20230926	095200	28413150	3955	3955	3955	3955	0
596	20230926	095100	28413150	3955	3955	3955	3955	100
597	20230926	095000	28017650	3955	3955	3955	3955	0
598	20230926	094900	28017650	3955	3955	3955	3955	253
599	20230926	094800	27017035	3955	3955	3955	3955	9
600	20230926	094700	26981440	3955	3955	3955	3955	5
601	20230926	094600	26961665	3955	3955	3955	3955	20
602	20230926	094500	26882565	3950	3950	3950	3950	281
603	20230926	094400	25772615	3950	3950	3950	3950	108
604	20230926	094300	25346015	3955	3955	3955	3955	3
605	20230926	094200	25334150	3955	3955	3955	3955	149
606	20230926	094100	24744855	3965	3965	3965	3965	0
607	20230926	094000	24744855	3965	3965	3965	3965	434
608	20230926	093900	23024045	3965	3965	3965	3965	1
609	20230926	093800	23020080	3965	3965	3965	3965	0
610	20230926	093700	23020080	3965	3965	3965	3965	0
611	20230926	093600	23020080	3965	3965	3965	3965	1
612	20230926	093500	23016115	3985	3965	3985	3965	3
613	20230926	093400	23004180	3985	3985	3985	3985	0
614	20230926	093300	23004180	3985	3965	3985	3965	3
615	20230926	093200	22992265	3985	3965	3985	3965	8
616	20230926	093100	22960525	3955	3955	3955	3955	0
617	20230926	093000	22960525	3955	3950	3960	3950	1199
618	20230926	092900	18216975	3945	3965	3965	3945	2867
619	20230926	092800	6878095	3970	3970	3970	3970	500
620	20230926	092700	4893095	3970	3970	3970	3970	0
621	20230926	092600	4893095	3970	3970	3970	3970	5
622	20230926	092500	4873245	3970	3970	3970	3970	0
623	20230926	092400	4873245	3970	3970	3970	3970	0
624	20230926	092300	4873245	3970	3970	3970	3970	382
625	20230926	092200	3356705	3970	3970	3970	3970	0
626	20230926	092100	3356705	3970	3970	3970	3970	0
627	20230926	092000	3356705	3970	3970	3970	3970	118
628	20230926	091900	2888245	3965	3965	3965	3965	0
629	20230926	091800	2888245	3965	3965	3965	3965	0
630	20230926	091700	2888245	3965	3965	3965	3965	0
631	20230926	091600	2888245	3965	3965	3965	3965	0
632	20230926	091500	2888245	3965	3965	3965	3965	604
633	20230926	091400	493385	3980	3980	3980	3980	0
634	20230926	091300	493385	3980	3980	3980	3980	0
635	20230926	091200	493385	3980	3980	3980	3980	0
636	20230926	091100	493385	3980	3980	3980	3980	0
637	20230926	091000	493385	3980	3980	3980	3980	0
638	20230926	090900	493385	3980	3980	3980	3980	2
639	20230926	090800	485425	3980	3980	3980	3980	0
640	20230926	090700	485425	3980	3980	3980	3980	1
641	20230926	090600	481445	3980	3980	3980	3980	2
642	20230926	090500	473485	3980	3980	3980	3980	0
643	20230926	090400	473485	3980	3980	3980	3980	0
644	20230926	090300	473485	3980	3980	3980	3980	100
645	20230926	090200	75485	3980	3980	3980	3980	1
646	20230926	090100	71505	3980	3980	3980	3980	1
647	20230926	090000	67525	3985	3970	3985	3970	16