KissMeData/092190/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	194700	77422520	4150	4150	4150	4150	309
3	20230927	194600	77422520	4150	4150	4150	4150	0
4	20230927	194500	77422520	4150	4150	4150	4150	0
5	20230927	194400	77422520	4150	4150	4150	4150	0
6	20230927	194300	77422520	4150	4150	4150	4150	0
7	20230927	194200	77422520	4150	4150	4150	4150	0
8	20230927	194100	77422520	4150	4150	4150	4150	0
9	20230927	194000	77422520	4150	4150	4150	4150	0
10	20230927	193900	77422520	4150	4150	4150	4150	0
11	20230927	193800	77422520	4150	4150	4150	4150	0
12	20230927	193700	77422520	4150	4150	4150	4150	0
13	20230927	193600	77422520	4150	4150	4150	4150	0
14	20230927	193500	77422520	4150	4150	4150	4150	0
15	20230927	193400	77422520	4150	4150	4150	4150	0
16	20230927	193300	77422520	4150	4150	4150	4150	0
17	20230927	193200	77422520	4150	4150	4150	4150	0
18	20230927	193100	77422520	4150	4150	4150	4150	0
19	20230927	193000	77422520	4150	4150	4150	4150	0
20	20230927	192900	77422520	4150	4150	4150	4150	0
21	20230927	192800	77422520	4150	4150	4150	4150	0
22	20230927	192700	77422520	4150	4150	4150	4150	0
23	20230927	192600	77422520	4150	4150	4150	4150	0
24	20230927	192500	77422520	4150	4150	4150	4150	0
25	20230927	192400	77422520	4150	4150	4150	4150	0
26	20230927	192300	77422520	4150	4150	4150	4150	0
27	20230927	192200	77422520	4150	4150	4150	4150	0
28	20230927	192100	77422520	4150	4150	4150	4150	0
29	20230927	192000	77422520	4150	4150	4150	4150	0
30	20230927	191900	77422520	4150	4150	4150	4150	0
31	20230927	191800	77422520	4150	4150	4150	4150	0
32	20230927	191700	77422520	4150	4150	4150	4150	309
33	20230927	191600	77422520	4150	4150	4150	4150	0
34	20230927	191500	77422520	4150	4150	4150	4150	0
35	20230927	191400	77422520	4150	4150	4150	4150	0
36	20230927	191300	77422520	4150	4150	4150	4150	0
37	20230927	191200	77422520	4150	4150	4150	4150	0
38	20230927	191100	77422520	4150	4150	4150	4150	0
39	20230927	191000	77422520	4150	4150	4150	4150	0
40	20230927	190900	77422520	4150	4150	4150	4150	0
41	20230927	190800	77422520	4150	4150	4150	4150	0
42	20230927	190700	77422520	4150	4150	4150	4150	0
43	20230927	190600	77422520	4150	4150	4150	4150	0
44	20230927	190500	77422520	4150	4150	4150	4150	0
45	20230927	190400	77422520	4150	4150	4150	4150	0
46	20230927	190300	77422520	4150	4150	4150	4150	0
47	20230927	190200	77422520	4150	4150	4150	4150	0
48	20230927	190100	77422520	4150	4150	4150	4150	0
49	20230927	190000	77422520	4150	4150	4150	4150	0
50	20230927	185900	77422520	4150	4150	4150	4150	0
51	20230927	185800	77422520	4150	4150	4150	4150	0
52	20230927	185700	77422520	4150	4150	4150	4150	0
53	20230927	185600	77422520	4150	4150	4150	4150	0
54	20230927	185500	77422520	4150	4150	4150	4150	0
55	20230927	185400	77422520	4150	4150	4150	4150	0
56	20230927	185300	77422520	4150	4150	4150	4150	0
57	20230927	185200	77422520	4150	4150	4150	4150	0
58	20230927	185100	77422520	4150	4150	4150	4150	0
59	20230927	185000	77422520	4150	4150	4150	4150	0
60	20230927	184900	77422520	4150	4150	4150	4150	0
61	20230927	184800	77422520	4150	4150	4150	4150	0
62	20230927	184700	77422520	4150	4150	4150	4150	309
63	20230927	184600	77422520	4150	4150	4150	4150	0
64	20230927	184500	77422520	4150	4150	4150	4150	0
65	20230927	184400	77422520	4150	4150	4150	4150	0
66	20230927	184300	77422520	4150	4150	4150	4150	0
67	20230927	184200	77422520	4150	4150	4150	4150	0
68	20230927	184100	77422520	4150	4150	4150	4150	0
69	20230927	184000	77422520	4150	4150	4150	4150	0
70	20230927	183900	77422520	4150	4150	4150	4150	0
71	20230927	183800	77422520	4150	4150	4150	4150	0
72	20230927	183700	77422520	4150	4150	4150	4150	0
73	20230927	183600	77422520	4150	4150	4150	4150	0
74	20230927	183500	77422520	4150	4150	4150	4150	0
75	20230927	183400	77422520	4150	4150	4150	4150	0
76	20230927	183300	77422520	4150	4150	4150	4150	0
77	20230927	183200	77422520	4150	4150	4150	4150	0
78	20230927	183100	77422520	4150	4150	4150	4150	0
79	20230927	183000	77422520	4150	4150	4150	4150	0
80	20230927	182900	77422520	4150	4150	4150	4150	0
81	20230927	182800	77422520	4150	4150	4150	4150	0
82	20230927	182700	77422520	4150	4150	4150	4150	0
83	20230927	182600	77422520	4150	4150	4150	4150	0
84	20230927	182500	77422520	4150	4150	4150	4150	0
85	20230927	182400	77422520	4150	4150	4150	4150	0
86	20230927	182300	77422520	4150	4150	4150	4150	0
87	20230927	182200	77422520	4150	4150	4150	4150	0
88	20230927	182100	77422520	4150	4150	4150	4150	0
89	20230927	182000	77422520	4150	4150	4150	4150	0
90	20230927	181900	77422520	4150	4150	4150	4150	0
91	20230927	181800	77422520	4150	4150	4150	4150	0
92	20230927	181700	77422520	4150	4150	4150	4150	309
93	20230927	181600	77422520	4150	4150	4150	4150	0
94	20230927	181500	77422520	4150	4150	4150	4150	0
95	20230927	181400	77422520	4150	4150	4150	4150	0
96	20230927	181300	77422520	4150	4150	4150	4150	0
97	20230927	181200	77422520	4150	4150	4150	4150	0
98	20230927	181100	77422520	4150	4150	4150	4150	0
99	20230927	181000	77422520	4150	4150	4150	4150	0
100	20230927	180900	77422520	4150	4150	4150	4150	0
101	20230927	180800	77422520	4150	4150	4150	4150	0
102	20230927	180700	77422520	4150	4150	4150	4150	0
103	20230927	180600	77422520	4150	4150	4150	4150	0
104	20230927	180500	77422520	4150	4150	4150	4150	0
105	20230927	180400	77422520	4150	4150	4150	4150	0
106	20230927	180300	77422520	4150	4150	4150	4150	0
107	20230927	180200	77422520	4150	4150	4150	4150	0
108	20230927	180100	77422520	4150	4150	4150	4150	0
109	20230927	180000	77422520	4150	4150	4150	4150	0
110	20230927	175900	77422520	4150	4150	4150	4150	0
111	20230927	175800	77422520	4150	4150	4150	4150	0
112	20230927	175700	77422520	4150	4150	4150	4150	0
113	20230927	175600	77422520	4150	4150	4150	4150	0
114	20230927	175500	77422520	4150	4150	4150	4150	0
115	20230927	175400	77422520	4150	4150	4150	4150	0
116	20230927	175300	77422520	4150	4150	4150	4150	0
117	20230927	175200	77422520	4150	4150	4150	4150	0
118	20230927	175100	77422520	4150	4150	4150	4150	0
119	20230927	175000	77422520	4150	4150	4150	4150	0
120	20230927	174900	77422520	4150	4150	4150	4150	0
121	20230927	174800	77422520	4150	4150	4150	4150	0
122	20230927	174700	77422520	4150	4150	4150	4150	309
123	20230927	174600	77422520	4150	4150	4150	4150	0
124	20230927	174500	77422520	4150	4150	4150	4150	0
125	20230927	174400	77422520	4150	4150	4150	4150	0
126	20230927	174300	77422520	4150	4150	4150	4150	0
127	20230927	174200	77422520	4150	4150	4150	4150	0
128	20230927	174100	77422520	4150	4150	4150	4150	0
129	20230927	174000	77422520	4150	4150	4150	4150	0
130	20230927	173900	77422520	4150	4150	4150	4150	0
131	20230927	173800	77422520	4150	4150	4150	4150	0
132	20230927	173700	77422520	4150	4150	4150	4150	0
133	20230927	173600	77422520	4150	4150	4150	4150	0
134	20230927	173500	77422520	4150	4150	4150	4150	0
135	20230927	173400	77422520	4150	4150	4150	4150	0
136	20230927	173300	77422520	4150	4150	4150	4150	0
137	20230927	173200	77422520	4150	4150	4150	4150	0
138	20230927	173100	77422520	4150	4150	4150	4150	0
139	20230927	173000	77422520	4150	4150	4150	4150	0
140	20230927	172900	77422520	4150	4150	4150	4150	0
141	20230927	172800	77422520	4150	4150	4150	4150	0
142	20230927	172700	77422520	4150	4150	4150	4150	0
143	20230927	172600	77422520	4150	4150	4150	4150	0
144	20230927	172500	77422520	4150	4150	4150	4150	0
145	20230927	172400	77422520	4150	4150	4150	4150	0
146	20230927	172300	77422520	4150	4150	4150	4150	0
147	20230927	172200	77422520	4150	4150	4150	4150	0
148	20230927	172100	77422520	4150	4150	4150	4150	0
149	20230927	172000	77422520	4150	4150	4150	4150	0
150	20230927	171900	77422520	4150	4150	4150	4150	0
151	20230927	171800	77422520	4150	4150	4150	4150	0
152	20230927	171700	77422520	4150	4150	4150	4150	309
153	20230927	171600	77422520	4150	4150	4150	4150	0
154	20230927	171500	77422520	4150	4150	4150	4150	0
155	20230927	171400	77422520	4150	4150	4150	4150	0
156	20230927	171300	77422520	4150	4150	4150	4150	0
157	20230927	171200	77422520	4150	4150	4150	4150	0
158	20230927	171100	77422520	4150	4150	4150	4150	0
159	20230927	171000	77422520	4150	4150	4150	4150	0
160	20230927	170900	77422520	4150	4150	4150	4150	0
161	20230927	170800	77422520	4150	4150	4150	4150	0
162	20230927	170700	77422520	4150	4150	4150	4150	0
163	20230927	170600	77422520	4150	4150	4150	4150	0
164	20230927	170500	77422520	4150	4150	4150	4150	0
165	20230927	170400	77422520	4150	4150	4150	4150	0
166	20230927	170300	77422520	4150	4150	4150	4150	0
167	20230927	170200	77422520	4150	4150	4150	4150	0
168	20230927	170100	77422520	4150	4150	4150	4150	0
169	20230927	170000	77422520	4150	4150	4150	4150	0
170	20230927	165900	77422520	4150	4150	4150	4150	0
171	20230927	165800	77422520	4150	4150	4150	4150	0
172	20230927	165700	77422520	4150	4150	4150	4150	0
173	20230927	165600	77422520	4150	4150	4150	4150	0
174	20230927	165500	77422520	4150	4150	4150	4150	0
175	20230927	165400	77422520	4150	4150	4150	4150	0
176	20230927	165300	77422520	4150	4150	4150	4150	0
177	20230927	165200	77422520	4150	4150	4150	4150	0
178	20230927	165100	77422520	4150	4150	4150	4150	0
179	20230927	165000	77422520	4150	4150	4150	4150	0
180	20230927	164900	77422520	4150	4150	4150	4150	0
181	20230927	164800	77422520	4150	4150	4150	4150	0
182	20230927	164700	77422520	4150	4150	4150	4150	309
183	20230927	164600	77422520	4150	4150	4150	4150	0
184	20230927	164500	77422520	4150	4150	4150	4150	0
185	20230927	164400	77422520	4150	4150	4150	4150	0
186	20230927	164300	77422520	4150	4150	4150	4150	0
187	20230927	164200	77422520	4150	4150	4150	4150	0
188	20230927	164100	77422520	4150	4150	4150	4150	0
189	20230927	164000	77422520	4150	4150	4150	4150	0
190	20230927	163900	77422520	4150	4150	4150	4150	0
191	20230927	163800	77422520	4150	4150	4150	4150	0
192	20230927	163700	77422520	4150	4150	4150	4150	0
193	20230927	163600	77422520	4150	4150	4150	4150	0
194	20230927	163500	77422520	4150	4150	4150	4150	0
195	20230927	163400	77422520	4150	4150	4150	4150	0
196	20230927	163300	77422520	4150	4150	4150	4150	0
197	20230927	163200	77422520	4150	4150	4150	4150	0
198	20230927	163100	77422520	4150	4150	4150	4150	0
199	20230927	163000	77422520	4150	4150	4150	4150	0
200	20230927	162900	77422520	4150	4150	4150	4150	0
201	20230927	162800	77422520	4150	4150	4150	4150	0
202	20230927	162700	77422520	4150	4150	4150	4150	0
203	20230927	162600	77422520	4150	4150	4150	4150	0
204	20230927	162500	77422520	4150	4150	4150	4150	0
205	20230927	162400	77422520	4150	4150	4150	4150	0
206	20230927	162300	77422520	4150	4150	4150	4150	0
207	20230927	162200	77422520	4150	4150	4150	4150	0
208	20230927	162100	77422520	4150	4150	4150	4150	0
209	20230927	162000	77422520	4150	4150	4150	4150	0
210	20230927	161900	77422520	4150	4150	4150	4150	0
211	20230927	161800	77422520	4150	4150	4150	4150	0
212	20230927	161700	77422520	4150	4150	4150	4150	309
213	20230927	161600	77422520	4150	4150	4150	4150	0
214	20230927	161500	77422520	4150	4150	4150	4150	0
215	20230927	161400	77422520	4150	4150	4150	4150	0
216	20230927	161300	77422520	4150	4150	4150	4150	0
217	20230927	161200	77422520	4150	4150	4150	4150	0
218	20230927	161100	77422520	4150	4150	4150	4150	0
219	20230927	161000	77422520	4150	4150	4150	4150	0
220	20230927	160900	77422520	4150	4150	4150	4150	0
221	20230927	160800	77422520	4150	4150	4150	4150	0
222	20230927	160700	77422520	4150	4150	4150	4150	0
223	20230927	160600	77422520	4150	4150	4150	4150	0
224	20230927	160500	77422520	4150	4150	4150	4150	0
225	20230927	160400	77422520	4150	4150	4150	4150	0
226	20230927	160300	77422520	4150	4150	4150	4150	0
227	20230927	160200	77422520	4150	4150	4150	4150	0
228	20230927	160100	77422520	4150	4150	4150	4150	0
229	20230927	160000	77422520	4150	4150	4150	4150	0
230	20230927	155900	77422520	4150	4150	4150	4150	0
231	20230927	155800	77422520	4150	4150	4150	4150	0
232	20230927	155700	77422520	4150	4150	4150	4150	0
233	20230927	155600	77422520	4150	4150	4150	4150	0
234	20230927	155500	77422520	4150	4150	4150	4150	0
235	20230927	155400	77422520	4150	4150	4150	4150	0
236	20230927	155300	77422520	4150	4150	4150	4150	0
237	20230927	155200	77422520	4150	4150	4150	4150	0
238	20230927	155100	77422520	4150	4150	4150	4150	0
239	20230927	155000	77422520	4150	4150	4150	4150	0
240	20230927	154900	77422520	4150	4150	4150	4150	0
241	20230927	154800	77422520	4150	4150	4150	4150	0
242	20230927	154700	77422520	4150	4150	4150	4150	309
243	20230927	154600	77422520	4150	4150	4150	4150	0
244	20230927	154500	77422520	4150	4150	4150	4150	0
245	20230927	154400	77422520	4150	4150	4150	4150	0
246	20230927	154300	77422520	4150	4150	4150	4150	0
247	20230927	154200	77422520	4150	4150	4150	4150	0
248	20230927	154100	77422520	4150	4150	4150	4150	0
249	20230927	154000	77422520	4150	4150	4150	4150	0
250	20230927	153900	77422520	4150	4150	4150	4150	0
251	20230927	153800	77422520	4150	4150	4150	4150	0
252	20230927	153700	77422520	4150	4150	4150	4150	0
253	20230927	153600	77422520	4150	4150	4150	4150	0
254	20230927	153500	77422520	4150	4150	4150	4150	0
255	20230927	153400	77422520	4150	4150	4150	4150	0
256	20230927	153300	77422520	4150	4150	4150	4150	0
257	20230927	153200	77422520	4150	4150	4150	4150	0
258	20230927	153100	77422520	4150	4150	4150	4150	0
259	20230927	153000	77422520	4150	4150	4150	4150	309
260	20230927	152900	76140170	4150	4150	4150	4150	0
261	20230927	152800	76140170	4150	4150	4150	4150	0
262	20230927	152700	76140170	4150	4150	4150	4150	0
263	20230927	152600	76140170	4150	4150	4150	4150	0
264	20230927	152500	76140170	4150	4150	4150	4150	0
265	20230927	152400	76140170	4150	4150	4150	4150	0
266	20230927	152300	76140170	4150	4150	4150	4150	0
267	20230927	152200	76140170	4150	4150	4150	4150	0
268	20230927	152100	76140170	4150	4150	4150	4150	0
269	20230927	152000	76140170	4150	4150	4150	4150	0
270	20230927	151900	76140170	4150	4150	4150	4150	0
271	20230927	151800	76140170	4150	4180	4180	4150	500
272	20230927	151700	74062575	4180	4180	4180	4180	0
273	20230927	151600	74062575	4180	4180	4180	4180	9
274	20230927	151500	74024955	4185	4185	4185	4185	10
275	20230927	151400	73983105	4185	4185	4185	4185	0
276	20230927	151300	73983105	4185	4185	4185	4185	0
277	20230927	151200	73983105	4185	4185	4185	4185	0
278	20230927	151100	73983105	4185	4185	4185	4185	0
279	20230927	151000	73983105	4185	4185	4185	4185	11
280	20230927	150900	73937070	4185	4185	4185	4185	50
281	20230927	150800	73727820	4155	4155	4155	4155	0
282	20230927	150700	73727820	4155	4155	4155	4155	0
283	20230927	150600	73727820	4155	4180	4180	4155	1185
284	20230927	150500	68789420	4180	4180	4180	4180	0
285	20230927	150400	68789420	4180	4180	4180	4180	0
286	20230927	150300	68789420	4180	4180	4180	4180	0
287	20230927	150200	68789420	4180	4180	4180	4180	0
288	20230927	150100	68789420	4180	4180	4180	4180	0
289	20230927	150000	68789420	4180	4180	4180	4180	0
290	20230927	145900	68789420	4180	4180	4180	4180	0
291	20230927	145800	68789420	4180	4180	4180	4180	0
292	20230927	145700	68789420	4180	4180	4180	4180	46
293	20230927	145600	68597140	4180	4180	4180	4180	4
294	20230927	145500	68580420	4180	4180	4180	4180	0
295	20230927	145400	68580420	4180	4180	4180	4180	0
296	20230927	145300	68580420	4180	4180	4180	4180	0
297	20230927	145200	68580420	4180	4180	4180	4180	0
298	20230927	145100	68580420	4180	4180	4180	4180	0
299	20230927	145000	68580420	4180	4180	4180	4180	0
300	20230927	144900	68580420	4180	4180	4180	4180	88
301	20230927	144800	68212580	4180	4180	4180	4180	10
302	20230927	144700	68170780	4180	4180	4180	4180	0
303	20230927	144600	68170780	4180	4180	4180	4180	100
304	20230927	144500	67752780	4175	4175	4175	4175	0
305	20230927	144400	67752780	4175	4175	4175	4175	0
306	20230927	144300	67752780	4175	4175	4175	4175	0
307	20230927	144200	67752780	4175	4175	4175	4175	120
308	20230927	144100	67251780	4175	4175	4175	4175	0
309	20230927	144000	67251780	4175	4175	4175	4175	5
310	20230927	143900	67230905	4175	4175	4175	4175	0
311	20230927	143800	67230905	4175	4175	4175	4175	0
312	20230927	143700	67230905	4175	4175	4175	4175	0
313	20230927	143600	67230905	4175	4175	4175	4175	0
314	20230927	143500	67230905	4175	4175	4175	4175	201
315	20230927	143400	66391730	4175	4175	4175	4175	0
316	20230927	143300	66391730	4175	4175	4175	4175	0
317	20230927	143200	66391730	4175	4175	4175	4175	1
318	20230927	143100	66387555	4170	4170	4170	4170	0
319	20230927	143000	66387555	4170	4170	4170	4170	1
320	20230927	142900	66383385	4170	4170	4170	4170	0
321	20230927	142800	66383385	4170	4170	4170	4170	0
322	20230927	142700	66383385	4170	4170	4170	4170	0
323	20230927	142600	66383385	4170	4170	4170	4170	0
324	20230927	142500	66383385	4170	4170	4170	4170	278
325	20230927	142400	65224125	4170	4170	4170	4170	0
326	20230927	142300	65224125	4170	4170	4170	4170	0
327	20230927	142200	65224125	4170	4170	4170	4170	0
328	20230927	142100	65224125	4170	4170	4170	4170	0
329	20230927	142000	65224125	4170	4170	4170	4170	22
330	20230927	141900	65132385	4170	4170	4170	4170	0
331	20230927	141800	65132385	4170	4170	4170	4170	199
332	20230927	141700	64302555	4175	4175	4175	4175	0
333	20230927	141600	64302555	4175	4175	4175	4175	0
334	20230927	141500	64302555	4175	4175	4175	4175	0
335	20230927	141400	64302555	4175	4175	4175	4175	0
336	20230927	141300	64302555	4175	4175	4175	4175	0
337	20230927	141200	64302555	4175	4175	4175	4175	0
338	20230927	141100	64302555	4175	4175	4175	4175	0
339	20230927	141000	64302555	4175	4175	4175	4175	0
340	20230927	140900	64302555	4175	4175	4175	4175	0
341	20230927	140800	64302555	4175	4175	4175	4175	0
342	20230927	140700	64302555	4175	4175	4175	4175	0
343	20230927	140600	64302555	4175	4175	4175	4175	0
344	20230927	140500	64302555	4175	4175	4175	4175	0
345	20230927	140400	64302555	4175	4175	4175	4175	0
346	20230927	140300	64302555	4175	4175	4175	4175	0
347	20230927	140200	64302555	4175	4175	4175	4175	0
348	20230927	140100	64302555	4175	4175	4175	4175	0
349	20230927	140000	64302555	4175	4175	4175	4175	0
350	20230927	135900	64302555	4175	4175	4175	4175	7
351	20230927	135800	64273330	4175	4175	4175	4175	0
352	20230927	135700	64273330	4175	4175	4175	4175	0
353	20230927	135600	64273330	4175	4175	4175	4175	0
354	20230927	135500	64273330	4175	4175	4175	4175	0
355	20230927	135400	64273330	4175	4175	4175	4175	0
356	20230927	135300	64273330	4175	4175	4175	4175	5
357	20230927	135200	64252455	4175	4175	4175	4175	0
358	20230927	135100	64252455	4175	4175	4175	4175	0
359	20230927	135000	64252455	4175	4175	4175	4175	0
360	20230927	134900	64252455	4175	4170	4175	4170	20
361	20230927	134800	64169050	4170	4170	4170	4170	0
362	20230927	134700	64169050	4170	4170	4170	4170	1
363	20230927	134600	64164880	4170	4170	4170	4170	0
364	20230927	134500	64164880	4170	4170	4170	4170	0
365	20230927	134400	64164880	4170	4170	4170	4170	0
366	20230927	134300	64164880	4170	4170	4170	4170	0
367	20230927	134200	64164880	4170	4170	4170	4170	0
368	20230927	134100	64164880	4170	4170	4170	4170	0
369	20230927	134000	64164880	4170	4170	4170	4170	0
370	20230927	133900	64164880	4170	4165	4170	4165	50
371	20230927	133800	63956580	4160	4160	4160	4160	0
372	20230927	133700	63956580	4160	4160	4160	4160	0
373	20230927	133600	63956580	4160	4160	4160	4160	0
374	20230927	133500	63956580	4160	4160	4160	4160	0
375	20230927	133400	63956580	4160	4160	4160	4160	52
376	20230927	133300	63740260	4160	4160	4160	4160	0
377	20230927	133200	63740260	4160	4160	4160	4160	0
378	20230927	133100	63740260	4160	4160	4160	4160	0
379	20230927	133000	63740260	4160	4160	4160	4160	0
380	20230927	132900	63740260	4160	4160	4160	4160	0
381	20230927	132800	63740260	4160	4160	4160	4160	0
382	20230927	132700	63740260	4160	4160	4160	4160	0
383	20230927	132600	63740260	4160	4160	4160	4160	0
384	20230927	132500	63740260	4160	4160	4160	4160	0
385	20230927	132400	63740260	4160	4160	4160	4160	0
386	20230927	132300	63740260	4160	4160	4160	4160	0
387	20230927	132200	63740260	4160	4160	4160	4160	0
388	20230927	132100	63740260	4160	4160	4160	4160	0
389	20230927	132000	63740260	4160	4160	4160	4160	0
390	20230927	131900	63740260	4160	4160	4160	4160	0
391	20230927	131800	63740260	4160	4160	4160	4160	0
392	20230927	131700	63740260	4160	4160	4160	4160	0
393	20230927	131600	63740260	4160	4155	4160	4155	1316
394	20230927	131500	58272275	4160	4160	4160	4160	186
395	20230927	131400	57498515	4165	4165	4165	4165	0
396	20230927	131300	57498515	4165	4165	4165	4165	0
397	20230927	131200	57498515	4165	4165	4165	4165	1
398	20230927	131100	57494350	4165	4165	4165	4165	50
399	20230927	131000	57286100	4165	4165	4165	4165	0
400	20230927	130900	57286100	4165	4165	4165	4165	0
401	20230927	130800	57286100	4165	4165	4165	4165	0
402	20230927	130700	57286100	4165	4165	4165	4165	0
403	20230927	130600	57286100	4165	4165	4165	4165	0
404	20230927	130500	57286100	4165	4165	4165	4165	0
405	20230927	130400	57286100	4165	4165	4165	4165	0
406	20230927	130300	57286100	4165	4165	4165	4165	0
407	20230927	130200	57286100	4165	4165	4165	4165	0
408	20230927	130100	57286100	4165	4165	4165	4165	0
409	20230927	130000	57286100	4165	4165	4165	4165	0
410	20230927	125900	57286100	4165	4165	4165	4165	1
411	20230927	125800	57281935	4165	4165	4165	4165	1
412	20230927	125700	57277770	4165	4165	4165	4165	0
413	20230927	125600	57277770	4165	4165	4165	4165	0
414	20230927	125500	57277770	4165	4165	4165	4165	0
415	20230927	125400	57277770	4165	4165	4165	4165	0
416	20230927	125300	57277770	4165	4165	4165	4165	0
417	20230927	125200	57277770	4165	4165	4165	4165	0
418	20230927	125100	57277770	4165	4165	4165	4165	0
419	20230927	125000	57277770	4165	4165	4165	4165	1
420	20230927	124900	57273605	4165	4165	4165	4165	1
421	20230927	124800	57269440	4160	4160	4160	4160	0
422	20230927	124700	57269440	4160	4160	4160	4160	0
423	20230927	124600	57269440	4160	4160	4160	4160	0
424	20230927	124500	57269440	4160	4160	4160	4160	0
425	20230927	124400	57269440	4160	4160	4160	4160	0
426	20230927	124300	57269440	4160	4160	4160	4160	0
427	20230927	124200	57269440	4160	4160	4160	4160	0
428	20230927	124100	57269440	4160	4160	4160	4160	0
429	20230927	124000	57269440	4160	4160	4160	4160	0
430	20230927	123900	57269440	4160	4160	4160	4160	61
431	20230927	123800	57015680	4160	4160	4160	4160	0
432	20230927	123700	57015680	4160	4160	4160	4160	1
433	20230927	123600	57011520	4155	4155	4155	4155	0
434	20230927	123500	57011520	4155	4155	4155	4155	0
435	20230927	123400	57011520	4155	4155	4155	4155	1
436	20230927	123300	57007365	4155	4155	4155	4155	0
437	20230927	123200	57007365	4155	4155	4155	4155	0
438	20230927	123100	57007365	4155	4155	4155	4155	0
439	20230927	123000	57007365	4155	4155	4155	4155	0
440	20230927	122900	57007365	4155	4155	4155	4155	0
441	20230927	122800	57007365	4155	4155	4155	4155	0
442	20230927	122700	57007365	4155	4155	4155	4155	0
443	20230927	122600	57007365	4155	4155	4155	4155	0
444	20230927	122500	57007365	4155	4155	4155	4155	0
445	20230927	122400	57007365	4155	4155	4155	4155	0
446	20230927	122300	57007365	4155	4155	4155	4155	0
447	20230927	122200	57007365	4155	4155	4155	4155	0
448	20230927	122100	57007365	4155	4155	4155	4155	0
449	20230927	122000	57007365	4155	4155	4155	4155	0
450	20230927	121900	57007365	4155	4155	4155	4155	0
451	20230927	121800	57007365	4155	4155	4155	4155	0
452	20230927	121700	57007365	4155	4155	4155	4155	0
453	20230927	121600	57007365	4155	4155	4155	4155	0
454	20230927	121500	57007365	4155	4155	4155	4155	0
455	20230927	121400	57007365	4155	4155	4155	4155	0
456	20230927	121300	57007365	4155	4155	4155	4155	0
457	20230927	121200	57007365	4155	4155	4155	4155	0
458	20230927	121100	57007365	4155	4155	4155	4155	1
459	20230927	121000	57003210	4160	4160	4160	4160	0
460	20230927	120900	57003210	4160	4160	4160	4160	0
461	20230927	120800	57003210	4160	4160	4160	4160	0
462	20230927	120700	57003210	4160	4160	4160	4160	1
463	20230927	120600	56999050	4155	4155	4155	4155	0
464	20230927	120500	56999050	4155	4155	4155	4155	0
465	20230927	120400	56999050	4155	4155	4155	4155	0
466	20230927	120300	56999050	4155	4155	4155	4155	25
467	20230927	120200	56895175	4160	4160	4160	4160	25
468	20230927	120100	56791175	4160	4160	4160	4160	0
469	20230927	120000	56791175	4160	4160	4160	4160	50
470	20230927	115900	56583175	4155	4155	4155	4155	0
471	20230927	115800	56583175	4155	4155	4155	4155	0
472	20230927	115700	56583175	4155	4155	4155	4155	0
473	20230927	115600	56583175	4155	4155	4155	4155	0
474	20230927	115500	56583175	4155	4155	4155	4155	0
475	20230927	115400	56583175	4155	4155	4155	4155	0
476	20230927	115300	56583175	4155	4155	4155	4155	0
477	20230927	115200	56583175	4155	4155	4155	4155	0
478	20230927	115100	56583175	4155	4155	4155	4155	0
479	20230927	115000	56583175	4155	4155	4155	4155	0
480	20230927	114900	56583175	4155	4155	4155	4155	0
481	20230927	114800	56583175	4155	4155	4155	4155	0
482	20230927	114700	56583175	4155	4155	4155	4155	0
483	20230927	114600	56583175	4155	4155	4155	4155	0
484	20230927	114500	56583175	4155	4155	4155	4155	0
485	20230927	114400	56583175	4155	4155	4155	4155	0
486	20230927	114300	56583175	4155	4155	4155	4155	0
487	20230927	114200	56583175	4155	4155	4155	4155	0
488	20230927	114100	56583175	4155	4155	4155	4155	0
489	20230927	114000	56583175	4155	4155	4155	4155	0
490	20230927	113900	56583175	4155	4155	4155	4155	0
491	20230927	113800	56583175	4155	4155	4155	4155	8
492	20230927	113700	56549935	4155	4155	4155	4155	0
493	20230927	113600	56549935	4155	4155	4155	4155	0
494	20230927	113500	56549935	4155	4155	4155	4155	0
495	20230927	113400	56549935	4155	4155	4155	4155	0
496	20230927	113300	56549935	4155	4155	4155	4155	0
497	20230927	113200	56549935	4155	4155	4155	4155	0
498	20230927	113100	56549935	4155	4155	4155	4155	0
499	20230927	113000	56549935	4155	4155	4155	4155	0
500	20230927	112900	56549935	4155	4155	4155	4155	0
501	20230927	112800	56549935	4155	4155	4155	4155	0
502	20230927	112700	56549935	4155	4155	4155	4155	0
503	20230927	112600	56549935	4155	4155	4155	4155	0
504	20230927	112500	56549935	4155	4155	4155	4155	0
505	20230927	112400	56549935	4155	4155	4155	4155	0
506	20230927	112300	56549935	4155	4155	4155	4155	0
507	20230927	112200	56549935	4155	4155	4155	4155	0
508	20230927	112100	56549935	4155	4155	4155	4155	0
509	20230927	112000	56549935	4155	4155	4155	4155	0
510	20230927	111900	56549935	4155	4155	4155	4155	0
511	20230927	111800	56549935	4155	4155	4155	4155	50
512	20230927	111700	56342185	4160	4160	4160	4160	0
513	20230927	111600	56342185	4160	4160	4160	4160	0
514	20230927	111500	56342185	4160	4160	4160	4160	0
515	20230927	111400	56342185	4160	4160	4160	4160	0
516	20230927	111300	56342185	4160	4160	4160	4160	0
517	20230927	111200	56342185	4160	4160	4160	4160	0
518	20230927	111100	56342185	4160	4160	4160	4160	0
519	20230927	111000	56342185	4160	4160	4160	4160	0
520	20230927	110900	56342185	4160	4160	4160	4160	0
521	20230927	110800	56342185	4160	4160	4160	4160	613
522	20230927	110700	53792105	4165	4165	4165	4165	1
523	20230927	110600	53787940	4165	4165	4165	4165	0
524	20230927	110500	53787940	4165	4165	4165	4165	0
525	20230927	110400	53787940	4165	4165	4165	4165	0
526	20230927	110300	53787940	4165	4165	4165	4165	0
527	20230927	110200	53787940	4165	4165	4165	4165	0
528	20230927	110100	53787940	4165	4165	4165	4165	0
529	20230927	110000	53787940	4165	4165	4165	4165	0
530	20230927	105900	53787940	4165	4165	4165	4165	0
531	20230927	105800	53787940	4165	4165	4165	4165	0
532	20230927	105700	53787940	4165	4165	4165	4165	0
533	20230927	105600	53787940	4165	4165	4165	4165	1
534	20230927	105500	53783775	4170	4170	4170	4170	0
535	20230927	105400	53783775	4170	4170	4170	4170	0
536	20230927	105300	53783775	4170	4170	4170	4170	0
537	20230927	105200	53783775	4170	4170	4170	4170	0
538	20230927	105100	53783775	4170	4170	4170	4170	1
539	20230927	105000	53779605	4170	4170	4170	4170	1
540	20230927	104900	53775435	4170	4170	4170	4170	0
541	20230927	104800	53775435	4170	4170	4170	4170	1
542	20230927	104700	53771265	4160	4160	4160	4160	0
543	20230927	104600	53771265	4160	4160	4160	4160	0
544	20230927	104500	53771265	4160	4160	4160	4160	150
545	20230927	104400	53147265	4160	4160	4160	4160	0
546	20230927	104300	53147265	4160	4160	4160	4160	0
547	20230927	104200	53147265	4160	4170	4170	4160	18
548	20230927	104100	53072215	4160	4160	4160	4160	0
549	20230927	104000	53072215	4160	4160	4160	4160	0
550	20230927	103900	53072215	4160	4160	4160	4160	0
551	20230927	103800	53072215	4160	4160	4160	4160	0
552	20230927	103700	53072215	4160	4165	4165	4160	11
553	20230927	103600	53026435	4170	4170	4170	4170	100
554	20230927	103500	52609435	4165	4165	4165	4165	0
555	20230927	103400	52609435	4165	4165	4165	4165	0
556	20230927	103300	52609435	4165	4165	4165	4165	0
557	20230927	103200	52609435	4165	4165	4165	4165	0
558	20230927	103100	52609435	4165	4165	4165	4165	0
559	20230927	103000	52609435	4165	4165	4165	4165	0
560	20230927	102900	52609435	4165	4165	4165	4165	0
561	20230927	102800	52609435	4165	4165	4165	4165	0
562	20230927	102700	52609435	4165	4165	4165	4165	0
563	20230927	102600	52609435	4165	4165	4165	4165	0
564	20230927	102500	52609435	4165	4165	4165	4165	0
565	20230927	102400	52609435	4165	4165	4165	4165	1
566	20230927	102300	52605270	4155	4155	4155	4155	0
567	20230927	102200	52605270	4155	4155	4155	4155	0
568	20230927	102100	52605270	4155	4155	4155	4155	0
569	20230927	102000	52605270	4155	4150	4155	4150	786
570	20230927	101900	49342095	4145	4145	4145	4145	0
571	20230927	101800	49342095	4145	4145	4145	4145	0
572	20230927	101700	49342095	4145	4145	4145	4145	4
573	20230927	101600	49325515	4145	4145	4145	4145	1
574	20230927	101500	49321370	4135	4135	4135	4135	2
575	20230927	101400	49313100	4145	4145	4145	4145	0
576	20230927	101300	49313100	4145	4145	4145	4145	0
577	20230927	101200	49313100	4145	4145	4145	4145	1
578	20230927	101100	49308955	4130	4130	4130	4130	0
579	20230927	101000	49308955	4130	4130	4130	4130	0
580	20230927	100900	49308955	4130	4130	4130	4130	0
581	20230927	100800	49308955	4130	4130	4130	4130	6
582	20230927	100700	49284175	4130	4130	4130	4130	0
583	20230927	100600	49284175	4130	4130	4130	4130	0
584	20230927	100500	49284175	4130	4140	4140	4130	15
585	20230927	100400	49222210	4145	4145	4145	4145	0
586	20230927	100300	49222210	4145	4145	4145	4145	0
587	20230927	100200	49222210	4145	4145	4145	4145	0
588	20230927	100100	49222210	4145	4145	4145	4145	0
589	20230927	100000	49222210	4145	4145	4145	4145	0
590	20230927	095900	49222210	4145	4150	4150	4145	738
591	20230927	095800	46162485	4155	4155	4155	4155	0
592	20230927	095700	46162485	4155	4155	4155	4155	0
593	20230927	095600	46162485	4155	4155	4155	4155	0
594	20230927	095500	46162485	4155	4155	4155	4155	0
595	20230927	095400	46162485	4155	4155	4155	4155	0
596	20230927	095300	46162485	4155	4155	4155	4155	0
597	20230927	095200	46162485	4155	4155	4155	4155	0
598	20230927	095100	46162485	4155	4155	4155	4155	0
599	20230927	095000	46162485	4155	4155	4155	4155	0
600	20230927	094900	46162485	4155	4155	4155	4155	0
601	20230927	094800	46162485	4155	4155	4155	4155	0
602	20230927	094700	46162485	4155	4155	4155	4155	0
603	20230927	094600	46162485	4155	4155	4155	4155	0
604	20230927	094500	46162485	4155	4145	4155	4145	859
605	20230927	094400	42600280	4145	4145	4145	4145	0
606	20230927	094300	42600280	4145	4145	4145	4145	0
607	20230927	094200	42600280	4145	4145	4145	4145	0
608	20230927	094100	42600280	4145	4145	4145	4145	0
609	20230927	094000	42600280	4145	4145	4145	4145	30
610	20230927	093900	42475930	4150	4150	4150	4150	0
611	20230927	093800	42475930	4150	4150	4150	4150	0
612	20230927	093700	42475930	4150	4150	4150	4150	1
613	20230927	093600	42471780	4130	4145	4145	4130	584
614	20230927	093500	40059845	4145	4145	4145	4145	1
615	20230927	093400	40055700	4150	4150	4150	4150	0
616	20230927	093300	40055700	4150	4150	4150	4150	1
617	20230927	093200	40051550	4150	4150	4150	4150	1
618	20230927	093100	40047400	4150	4150	4150	4150	1
619	20230927	093000	40043250	4145	4145	4145	4145	0
620	20230927	092900	40043250	4145	4145	4145	4145	0
621	20230927	092800	40043250	4145	4145	4145	4145	1
622	20230927	092700	40039105	4145	4110	4150	4105	1020
623	20230927	092600	35814195	4100	4100	4100	4100	0
624	20230927	092500	35814195	4100	4100	4100	4100	636
625	20230927	092400	33206595	4095	4095	4095	4095	448
626	20230927	092300	31372035	4095	4090	4095	4090	226
627	20230927	092200	30447180	4090	4105	4105	4090	4027
628	20230927	092100	13939535	4110	4110	4110	4110	4
629	20230927	092000	13923095	4100	4100	4100	4100	0
630	20230927	091900	13923095	4100	4100	4100	4100	0
631	20230927	091800	13923095	4100	4100	4100	4100	0
632	20230927	091700	13923095	4100	4100	4100	4100	0
633	20230927	091600	13923095	4100	4100	4100	4100	0
634	20230927	091500	13923095	4100	4100	4100	4100	0
635	20230927	091400	13923095	4100	4100	4100	4100	0
636	20230927	091300	13923095	4100	4100	4100	4100	0
637	20230927	091200	13923095	4100	4100	4100	4100	0
638	20230927	091100	13923095	4100	4090	4100	4090	60
639	20230927	091000	13677595	4095	4095	4095	4095	130
640	20230927	090900	13145245	4100	4100	4100	4090	714
641	20230927	090800	10222240	4095	4095	4095	4095	61
642	20230927	090700	9972445	4100	4100	4100	4100	163
643	20230927	090600	9304145	4100	4100	4100	4100	10
644	20230927	090500	9263145	4090	4105	4105	4090	149
645	20230927	090400	8653150	4115	4120	4120	4115	2
646	20230927	090300	8644915	4095	4095	4095	4095	0
647	20230927	090200	8644915	4095	4095	4095	4095	374
648	20230927	090100	7113385	4125	4125	4125	4125	1
649	20230927	090000	7109260	4095	4105	4195	4095	1732