KissMeData/126720/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	200100	714168310	19960	19960	19960	19960	889
3	20230926	200000	714168310	19960	19960	19960	19960	0
4	20230926	195900	714168310	19960	19960	19960	19960	0
5	20230926	195800	714168310	19960	19960	19960	19960	0
6	20230926	195700	714168310	19960	19960	19960	19960	0
7	20230926	195600	714168310	19960	19960	19960	19960	0
8	20230926	195500	714168310	19960	19960	19960	19960	0
9	20230926	195400	714168310	19960	19960	19960	19960	0
10	20230926	195300	714168310	19960	19960	19960	19960	0
11	20230926	195200	714168310	19960	19960	19960	19960	0
12	20230926	195100	714168310	19960	19960	19960	19960	0
13	20230926	195000	714168310	19960	19960	19960	19960	0
14	20230926	194900	714168310	19960	19960	19960	19960	0
15	20230926	194800	714168310	19960	19960	19960	19960	0
16	20230926	194700	714168310	19960	19960	19960	19960	0
17	20230926	194600	714168310	19960	19960	19960	19960	0
18	20230926	194500	714168310	19960	19960	19960	19960	0
19	20230926	194400	714168310	19960	19960	19960	19960	0
20	20230926	194300	714168310	19960	19960	19960	19960	0
21	20230926	194200	714168310	19960	19960	19960	19960	0
22	20230926	194100	714168310	19960	19960	19960	19960	0
23	20230926	194000	714168310	19960	19960	19960	19960	0
24	20230926	193900	714168310	19960	19960	19960	19960	0
25	20230926	193800	714168310	19960	19960	19960	19960	0
26	20230926	193700	714168310	19960	19960	19960	19960	0
27	20230926	193600	714168310	19960	19960	19960	19960	0
28	20230926	193500	714168310	19960	19960	19960	19960	0
29	20230926	193400	714168310	19960	19960	19960	19960	0
30	20230926	193300	714168310	19960	19960	19960	19960	0
31	20230926	193200	714168310	19960	19960	19960	19960	0
32	20230926	193100	714168310	19960	19960	19960	19960	889
33	20230926	193000	714168310	19960	19960	19960	19960	0
34	20230926	192900	714168310	19960	19960	19960	19960	0
35	20230926	192800	714168310	19960	19960	19960	19960	0
36	20230926	192700	714168310	19960	19960	19960	19960	0
37	20230926	192600	714168310	19960	19960	19960	19960	0
38	20230926	192500	714168310	19960	19960	19960	19960	0
39	20230926	192400	714168310	19960	19960	19960	19960	0
40	20230926	192300	714168310	19960	19960	19960	19960	0
41	20230926	192200	714168310	19960	19960	19960	19960	0
42	20230926	192100	714168310	19960	19960	19960	19960	0
43	20230926	192000	714168310	19960	19960	19960	19960	0
44	20230926	191900	714168310	19960	19960	19960	19960	0
45	20230926	191800	714168310	19960	19960	19960	19960	0
46	20230926	191700	714168310	19960	19960	19960	19960	0
47	20230926	191600	714168310	19960	19960	19960	19960	0
48	20230926	191500	714168310	19960	19960	19960	19960	0
49	20230926	191400	714168310	19960	19960	19960	19960	0
50	20230926	191300	714168310	19960	19960	19960	19960	0
51	20230926	191200	714168310	19960	19960	19960	19960	0
52	20230926	191100	714168310	19960	19960	19960	19960	0
53	20230926	191000	714168310	19960	19960	19960	19960	0
54	20230926	190900	714168310	19960	19960	19960	19960	0
55	20230926	190800	714168310	19960	19960	19960	19960	0
56	20230926	190700	714168310	19960	19960	19960	19960	0
57	20230926	190600	714168310	19960	19960	19960	19960	0
58	20230926	190500	714168310	19960	19960	19960	19960	0
59	20230926	190400	714168310	19960	19960	19960	19960	0
60	20230926	190300	714168310	19960	19960	19960	19960	0
61	20230926	190200	714168310	19960	19960	19960	19960	0
62	20230926	190100	714168310	19960	19960	19960	19960	889
63	20230926	190000	714168310	19960	19960	19960	19960	0
64	20230926	185900	714168310	19960	19960	19960	19960	0
65	20230926	185800	714168310	19960	19960	19960	19960	0
66	20230926	185700	714168310	19960	19960	19960	19960	0
67	20230926	185600	714168310	19960	19960	19960	19960	0
68	20230926	185500	714168310	19960	19960	19960	19960	0
69	20230926	185400	714168310	19960	19960	19960	19960	0
70	20230926	185300	714168310	19960	19960	19960	19960	0
71	20230926	185200	714168310	19960	19960	19960	19960	0
72	20230926	185100	714168310	19960	19960	19960	19960	0
73	20230926	185000	714168310	19960	19960	19960	19960	0
74	20230926	184900	714168310	19960	19960	19960	19960	0
75	20230926	184800	714168310	19960	19960	19960	19960	0
76	20230926	184700	714168310	19960	19960	19960	19960	0
77	20230926	184600	714168310	19960	19960	19960	19960	0
78	20230926	184500	714168310	19960	19960	19960	19960	0
79	20230926	184400	714168310	19960	19960	19960	19960	0
80	20230926	184300	714168310	19960	19960	19960	19960	0
81	20230926	184200	714168310	19960	19960	19960	19960	0
82	20230926	184100	714168310	19960	19960	19960	19960	0
83	20230926	184000	714168310	19960	19960	19960	19960	0
84	20230926	183900	714168310	19960	19960	19960	19960	0
85	20230926	183800	714168310	19960	19960	19960	19960	0
86	20230926	183700	714168310	19960	19960	19960	19960	0
87	20230926	183600	714168310	19960	19960	19960	19960	0
88	20230926	183500	714168310	19960	19960	19960	19960	0
89	20230926	183400	714168310	19960	19960	19960	19960	0
90	20230926	183300	714168310	19960	19960	19960	19960	0
91	20230926	183200	714168310	19960	19960	19960	19960	0
92	20230926	183100	714168310	19960	19960	19960	19960	889
93	20230926	183000	714168310	19960	19960	19960	19960	0
94	20230926	182900	714168310	19960	19960	19960	19960	0
95	20230926	182800	714168310	19960	19960	19960	19960	0
96	20230926	182700	714168310	19960	19960	19960	19960	0
97	20230926	182600	714168310	19960	19960	19960	19960	0
98	20230926	182500	714168310	19960	19960	19960	19960	0
99	20230926	182400	714168310	19960	19960	19960	19960	0
100	20230926	182300	714168310	19960	19960	19960	19960	0
101	20230926	182200	714168310	19960	19960	19960	19960	0
102	20230926	182100	714168310	19960	19960	19960	19960	0
103	20230926	182000	714168310	19960	19960	19960	19960	0
104	20230926	181900	714168310	19960	19960	19960	19960	0
105	20230926	181800	714168310	19960	19960	19960	19960	0
106	20230926	181700	714168310	19960	19960	19960	19960	0
107	20230926	181600	714168310	19960	19960	19960	19960	0
108	20230926	181500	714168310	19960	19960	19960	19960	0
109	20230926	181400	714168310	19960	19960	19960	19960	0
110	20230926	181300	714168310	19960	19960	19960	19960	0
111	20230926	181200	714168310	19960	19960	19960	19960	0
112	20230926	181100	714168310	19960	19960	19960	19960	0
113	20230926	181000	714168310	19960	19960	19960	19960	0
114	20230926	180900	714168310	19960	19960	19960	19960	0
115	20230926	180800	714168310	19960	19960	19960	19960	0
116	20230926	180700	714168310	19960	19960	19960	19960	0
117	20230926	180600	714168310	19960	19960	19960	19960	0
118	20230926	180500	714168310	19960	19960	19960	19960	0
119	20230926	180400	714168310	19960	19960	19960	19960	0
120	20230926	180300	714168310	19960	19960	19960	19960	0
121	20230926	180200	714168310	19960	19960	19960	19960	0
122	20230926	180100	714168310	19960	19960	19960	19960	889
123	20230926	180000	714168310	19960	19960	19960	19960	0
124	20230926	175900	714168310	19960	19960	19960	19960	0
125	20230926	175800	714168310	19960	19960	19960	19960	0
126	20230926	175700	714168310	19960	19960	19960	19960	0
127	20230926	175600	714168310	19960	19960	19960	19960	0
128	20230926	175500	714168310	19960	19960	19960	19960	0
129	20230926	175400	714168310	19960	19960	19960	19960	0
130	20230926	175300	714168310	19960	19960	19960	19960	0
131	20230926	175200	714168310	19960	19960	19960	19960	0
132	20230926	175100	714168310	19960	19960	19960	19960	0
133	20230926	175000	714168310	19960	19960	19960	19960	0
134	20230926	174900	714168310	19960	19960	19960	19960	0
135	20230926	174800	714168310	19960	19960	19960	19960	0
136	20230926	174700	714168310	19960	19960	19960	19960	0
137	20230926	174600	714168310	19960	19960	19960	19960	0
138	20230926	174500	714168310	19960	19960	19960	19960	0
139	20230926	174400	714168310	19960	19960	19960	19960	0
140	20230926	174300	714168310	19960	19960	19960	19960	0
141	20230926	174200	714168310	19960	19960	19960	19960	0
142	20230926	174100	714168310	19960	19960	19960	19960	0
143	20230926	174000	714168310	19960	19960	19960	19960	0
144	20230926	173900	714168310	19960	19960	19960	19960	0
145	20230926	173800	714168310	19960	19960	19960	19960	0
146	20230926	173700	714168310	19960	19960	19960	19960	0
147	20230926	173600	714168310	19960	19960	19960	19960	0
148	20230926	173500	714168310	19960	19960	19960	19960	0
149	20230926	173400	714168310	19960	19960	19960	19960	0
150	20230926	173300	714168310	19960	19960	19960	19960	0
151	20230926	173200	714168310	19960	19960	19960	19960	0
152	20230926	173100	714168310	19960	19960	19960	19960	889
153	20230926	173000	714168310	19960	19960	19960	19960	0
154	20230926	172900	714168310	19960	19960	19960	19960	0
155	20230926	172800	714168310	19960	19960	19960	19960	0
156	20230926	172700	714168310	19960	19960	19960	19960	0
157	20230926	172600	714168310	19960	19960	19960	19960	0
158	20230926	172500	714168310	19960	19960	19960	19960	0
159	20230926	172400	714168310	19960	19960	19960	19960	0
160	20230926	172300	714168310	19960	19960	19960	19960	0
161	20230926	172200	714168310	19960	19960	19960	19960	0
162	20230926	172100	714168310	19960	19960	19960	19960	0
163	20230926	172000	714168310	19960	19960	19960	19960	0
164	20230926	171900	714168310	19960	19960	19960	19960	0
165	20230926	171800	714168310	19960	19960	19960	19960	0
166	20230926	171700	714168310	19960	19960	19960	19960	0
167	20230926	171600	714168310	19960	19960	19960	19960	0
168	20230926	171500	714168310	19960	19960	19960	19960	0
169	20230926	171400	714168310	19960	19960	19960	19960	0
170	20230926	171300	714168310	19960	19960	19960	19960	0
171	20230926	171200	714168310	19960	19960	19960	19960	0
172	20230926	171100	714168310	19960	19960	19960	19960	0
173	20230926	171000	714168310	19960	19960	19960	19960	0
174	20230926	170900	714168310	19960	19960	19960	19960	0
175	20230926	170800	714168310	19960	19960	19960	19960	0
176	20230926	170700	714168310	19960	19960	19960	19960	0
177	20230926	170600	714168310	19960	19960	19960	19960	0
178	20230926	170500	714168310	19960	19960	19960	19960	0
179	20230926	170400	714168310	19960	19960	19960	19960	0
180	20230926	170300	714168310	19960	19960	19960	19960	0
181	20230926	170200	714168310	19960	19960	19960	19960	0
182	20230926	170100	714168310	19960	19960	19960	19960	889
183	20230926	170000	714168310	19960	19960	19960	19960	0
184	20230926	165900	714168310	19960	19960	19960	19960	0
185	20230926	165800	714168310	19960	19960	19960	19960	0
186	20230926	165700	714168310	19960	19960	19960	19960	0
187	20230926	165600	714168310	19960	19960	19960	19960	0
188	20230926	165500	714168310	19960	19960	19960	19960	0
189	20230926	165400	714168310	19960	19960	19960	19960	0
190	20230926	165300	714168310	19960	19960	19960	19960	0
191	20230926	165200	714168310	19960	19960	19960	19960	0
192	20230926	165100	714168310	19960	19960	19960	19960	0
193	20230926	165000	714168310	19960	19960	19960	19960	0
194	20230926	164900	714168310	19960	19960	19960	19960	0
195	20230926	164800	714168310	19960	19960	19960	19960	0
196	20230926	164700	714168310	19960	19960	19960	19960	0
197	20230926	164600	714168310	19960	19960	19960	19960	0
198	20230926	164500	714168310	19960	19960	19960	19960	0
199	20230926	164400	714168310	19960	19960	19960	19960	0
200	20230926	164300	714168310	19960	19960	19960	19960	0
201	20230926	164200	714168310	19960	19960	19960	19960	0
202	20230926	164100	714168310	19960	19960	19960	19960	0
203	20230926	164000	714168310	19960	19960	19960	19960	0
204	20230926	163900	714168310	19960	19960	19960	19960	0
205	20230926	163800	714168310	19960	19960	19960	19960	0
206	20230926	163700	714168310	19960	19960	19960	19960	0
207	20230926	163600	714168310	19960	19960	19960	19960	0
208	20230926	163500	714168310	19960	19960	19960	19960	0
209	20230926	163400	714168310	19960	19960	19960	19960	0
210	20230926	163300	714168310	19960	19960	19960	19960	0
211	20230926	163200	714168310	19960	19960	19960	19960	0
212	20230926	163100	714168310	19960	19960	19960	19960	889
213	20230926	163000	714168310	19960	19960	19960	19960	0
214	20230926	162900	714168310	19960	19960	19960	19960	0
215	20230926	162800	714168310	19960	19960	19960	19960	0
216	20230926	162700	714168310	19960	19960	19960	19960	0
217	20230926	162600	714168310	19960	19960	19960	19960	0
218	20230926	162500	714168310	19960	19960	19960	19960	0
219	20230926	162400	714168310	19960	19960	19960	19960	0
220	20230926	162300	714168310	19960	19960	19960	19960	0
221	20230926	162200	714168310	19960	19960	19960	19960	0
222	20230926	162100	714168310	19960	19960	19960	19960	0
223	20230926	162000	714168310	19960	19960	19960	19960	0
224	20230926	161900	714168310	19960	19960	19960	19960	0
225	20230926	161800	714168310	19960	19960	19960	19960	0
226	20230926	161700	714168310	19960	19960	19960	19960	0
227	20230926	161600	714168310	19960	19960	19960	19960	0
228	20230926	161500	714168310	19960	19960	19960	19960	0
229	20230926	161400	714168310	19960	19960	19960	19960	0
230	20230926	161300	714168310	19960	19960	19960	19960	0
231	20230926	161200	714168310	19960	19960	19960	19960	0
232	20230926	161100	714168310	19960	19960	19960	19960	0
233	20230926	161000	714168310	19960	19960	19960	19960	0
234	20230926	160900	714168310	19960	19960	19960	19960	0
235	20230926	160800	714168310	19960	19960	19960	19960	0
236	20230926	160700	714168310	19960	19960	19960	19960	0
237	20230926	160600	714168310	19960	19960	19960	19960	0
238	20230926	160500	714168310	19960	19960	19960	19960	0
239	20230926	160400	714168310	19960	19960	19960	19960	0
240	20230926	160300	714168310	19960	19960	19960	19960	0
241	20230926	160200	714168310	19960	19960	19960	19960	0
242	20230926	160100	714168310	19960	19960	19960	19960	889
243	20230926	160000	714168310	19960	19960	19960	19960	0
244	20230926	155900	714168310	19960	19960	19960	19960	0
245	20230926	155800	714168310	19960	19960	19960	19960	0
246	20230926	155700	714168310	19960	19960	19960	19960	0
247	20230926	155600	714168310	19960	19960	19960	19960	0
248	20230926	155500	714168310	19960	19960	19960	19960	0
249	20230926	155400	714168310	19960	19960	19960	19960	0
250	20230926	155300	714168310	19960	19960	19960	19960	0
251	20230926	155200	714168310	19960	19960	19960	19960	0
252	20230926	155100	714168310	19960	19960	19960	19960	0
253	20230926	155000	714168310	19960	19960	19960	19960	0
254	20230926	154900	714168310	19960	19960	19960	19960	0
255	20230926	154800	714168310	19960	19960	19960	19960	0
256	20230926	154700	714168310	19960	19960	19960	19960	0
257	20230926	154600	714168310	19960	19960	19960	19960	0
258	20230926	154500	714168310	19960	19960	19960	19960	0
259	20230926	154400	714168310	19960	19960	19960	19960	0
260	20230926	154300	714168310	19960	19960	19960	19960	0
261	20230926	154200	714168310	19960	19960	19960	19960	0
262	20230926	154100	714168310	19960	19960	19960	19960	0
263	20230926	154000	714168310	19960	19960	19960	19960	0
264	20230926	153900	714168310	19960	19960	19960	19960	0
265	20230926	153800	714168310	19960	19960	19960	19960	0
266	20230926	153700	714168310	19960	19960	19960	19960	0
267	20230926	153600	714168310	19960	19960	19960	19960	0
268	20230926	153500	714168310	19960	19960	19960	19960	0
269	20230926	153400	714168310	19960	19960	19960	19960	0
270	20230926	153300	714168310	19960	19960	19960	19960	0
271	20230926	153200	714168310	19960	19960	19960	19960	0
272	20230926	153100	714168310	19960	19960	19960	19960	889
273	20230926	153000	714168310	19960	19960	19960	19960	889
274	20230926	152900	696423870	20050	20050	20050	20050	0
275	20230926	152800	696423870	20050	20050	20050	20050	0
276	20230926	152700	696423870	20050	20050	20050	20050	0
277	20230926	152600	696423870	20050	20050	20050	20050	0
278	20230926	152500	696423870	20050	20050	20050	20050	0
279	20230926	152400	696423870	20050	20050	20050	20050	0
280	20230926	152300	696423870	20050	20050	20050	20050	0
281	20230926	152200	696423870	20050	20050	20050	20050	0
282	20230926	152100	696423870	20050	20050	20050	20050	0
283	20230926	152000	696423870	20050	20050	20050	20050	0
284	20230926	151900	696423870	20050	20050	20050	20000	17
285	20230926	151800	696083370	20000	20000	20000	20000	56
286	20230926	151700	694963370	20000	20000	20000	20000	0
287	20230926	151600	694963370	20000	20000	20000	20000	155
288	20230926	151500	691863370	19980	19980	19980	19980	27
289	20230926	151400	691323910	19980	19980	19980	19980	0
290	20230926	151300	691323910	19980	19990	19990	19980	91
291	20230926	151200	689504900	20000	20000	20000	20000	0
292	20230926	151100	689504900	20000	19990	20000	19990	55
293	20230926	151000	688404940	20000	20000	20000	20000	0
294	20230926	150900	688404940	20000	20000	20000	20000	4
295	20230926	150800	688324940	20000	20000	20000	20000	0
296	20230926	150700	688324940	20000	20000	20000	20000	110
297	20230926	150600	686124940	20000	20000	20000	20000	322
298	20230926	150500	679684940	20000	20000	20000	20000	0
299	20230926	150400	679684940	20000	20000	20000	20000	0
300	20230926	150300	679684940	20000	20050	20050	20000	4
301	20230926	150200	679604790	20050	20050	20050	20050	1
302	20230926	150100	679584740	20050	20050	20050	20050	1
303	20230926	150000	679564690	20050	20050	20050	20050	45
304	20230926	145900	678662440	20050	20050	20050	20050	5
305	20230926	145800	678562190	20050	20050	20050	20050	47
306	20230926	145700	677619840	20050	20050	20050	20050	0
307	20230926	145600	677619840	20050	20050	20050	20050	0
308	20230926	145500	677619840	20050	20050	20050	20050	71
309	20230926	145400	676196290	20050	20050	20050	20050	1
310	20230926	145300	676176240	20100	20050	20100	20050	15
311	20230926	145200	675875340	20050	20050	20050	20050	1
312	20230926	145100	675855290	20050	20050	20050	20050	0
313	20230926	145000	675855290	20050	20050	20050	20000	157
314	20230926	144900	672707990	20050	20050	20050	20050	0
315	20230926	144800	672707990	20050	20050	20050	20050	236
316	20230926	144700	667976190	20000	20000	20000	20000	0
317	20230926	144600	667976190	20000	20000	20000	20000	20
318	20230926	144500	667576190	20000	20000	20000	20000	6
319	20230926	144400	667456190	20000	20000	20000	20000	0
320	20230926	144300	667456190	20000	20000	20000	20000	1
321	20230926	144200	667436190	20000	20000	20000	20000	25
322	20230926	144100	666936190	20050	20000	20050	20000	2
323	20230926	144000	666896140	20000	20000	20000	20000	0
324	20230926	143900	666896140	20000	20000	20000	20000	0
325	20230926	143800	666896140	20000	20000	20000	20000	0
326	20230926	143700	666896140	20000	20000	20000	20000	0
327	20230926	143600	666896140	20000	20000	20000	20000	0
328	20230926	143500	666896140	20000	20000	20000	20000	1287
329	20230926	143400	641156140	20000	20000	20000	20000	0
330	20230926	143300	641156140	20000	20000	20000	20000	0
331	20230926	143200	641156140	20000	20000	20000	20000	0
332	20230926	143100	641156140	20000	20000	20000	20000	0
333	20230926	143000	641156140	20000	20000	20000	20000	0
334	20230926	142900	641156140	20000	20000	20000	20000	0
335	20230926	142800	641156140	20000	20000	20000	20000	0
336	20230926	142700	641156140	20000	20000	20000	20000	5
337	20230926	142600	641056140	20100	20100	20100	20100	0
338	20230926	142500	641056140	20100	20100	20100	20100	0
339	20230926	142400	641056140	20100	20100	20100	20100	0
340	20230926	142300	641056140	20100	20100	20100	20100	0
341	20230926	142200	641056140	20100	20100	20100	20100	1
342	20230926	142100	641036040	20000	20000	20000	20000	0
343	20230926	142000	641036040	20000	20000	20000	20000	0
344	20230926	141900	641036040	20000	20000	20000	20000	0
345	20230926	141800	641036040	20000	20000	20000	20000	5
346	20230926	141700	640936040	20000	20000	20000	20000	5
347	20230926	141600	640836040	20050	20050	20050	20050	253
348	20230926	141500	635763390	20050	20050	20050	20050	0
349	20230926	141400	635763390	20050	20050	20050	20050	0
350	20230926	141300	635763390	20050	20050	20050	20050	2
351	20230926	141200	635723290	20000	20000	20000	20000	0
352	20230926	141100	635723290	20000	19990	20000	19990	309
353	20230926	141000	629545040	19990	19990	19990	19990	0
354	20230926	140900	629545040	19990	19990	19990	19990	100
355	20230926	140800	627546040	19990	19990	19990	19990	0
356	20230926	140700	627546040	19990	19990	19990	19990	28
357	20230926	140600	626986320	19970	19970	19970	19970	3
358	20230926	140500	626926410	19970	19970	19970	19970	0
359	20230926	140400	626926410	19970	19970	19970	19970	0
360	20230926	140300	626926410	19970	19970	19970	19970	0
361	20230926	140200	626926410	19970	19970	19970	19970	1
362	20230926	140100	626906440	19960	19960	19960	19960	0
363	20230926	140000	626906440	19960	19970	19970	19960	305
364	20230926	135900	620816600	19970	19970	19970	19970	100
365	20230926	135800	618819600	19970	19970	19970	19970	0
366	20230926	135700	618819600	19970	19970	19970	19970	100
367	20230926	135600	616822600	19990	19990	19990	19990	0
368	20230926	135500	616822600	19990	19990	19990	19990	0
369	20230926	135400	616822600	19990	19990	19990	19990	10
370	20230926	135300	616622700	19990	19990	19990	19990	0
371	20230926	135200	616622700	19990	19990	19990	19990	0
372	20230926	135100	616622700	19990	19990	19990	19990	50
373	20230926	135000	615623200	19960	19960	19960	19960	121
374	20230926	134900	613208040	19960	19960	19960	19960	0
375	20230926	134800	613208040	19960	19960	19960	19960	0
376	20230926	134700	613208040	19960	19960	19960	19960	0
377	20230926	134600	613208040	19960	19970	19970	19960	304
378	20230926	134500	607138820	19970	19970	19970	19970	0
379	20230926	134400	607138820	19970	19970	19970	19970	0
380	20230926	134300	607138820	19970	19970	19970	19970	0
381	20230926	134200	607138820	19970	19970	19970	19970	84
382	20230926	134100	605461340	19970	19970	19970	19970	20
383	20230926	134000	605061940	19960	19970	19970	19960	60
384	20230926	133900	603864330	19960	20050	20050	19960	509
385	20230926	133800	593674140	20000	20000	20000	20000	276
386	20230926	133700	588154140	19960	19960	19960	19960	0
387	20230926	133600	588154140	19960	19960	19960	19960	0
388	20230926	133500	588154140	19960	19960	19960	19960	0
389	20230926	133400	588154140	19960	19960	19960	19960	0
390	20230926	133300	588154140	19960	19960	19960	19960	0
391	20230926	133200	588154140	19960	19960	19960	19960	432
392	20230926	133100	579531420	19960	19960	19960	19960	41
393	20230926	133000	578713060	19960	19960	19960	19960	165
394	20230926	132900	575419660	19960	19990	19990	19960	2362
395	20230926	132800	528257470	20000	20000	20000	20000	0
396	20230926	132700	528257470	20000	20000	20000	20000	96
397	20230926	132600	526337470	20100	20100	20100	20100	0
398	20230926	132500	526337470	20100	20100	20100	20100	0
399	20230926	132400	526337470	20100	20100	20100	20100	0
400	20230926	132300	526337470	20100	20000	20100	20000	162
401	20230926	132200	523086470	20100	20100	20100	20000	52
402	20230926	132100	522046270	20100	20100	20100	20100	0
403	20230926	132000	522046270	20100	20100	20100	20100	40
404	20230926	131900	521242270	20050	20050	20050	20050	0
405	20230926	131800	521242270	20050	20050	20050	20050	50
406	20230926	131700	520239770	20000	20000	20000	20000	160
407	20230926	131600	517039770	20050	20050	20050	20050	39
408	20230926	131500	516257820	20100	20100	20100	20100	0
409	20230926	131400	516257820	20100	20100	20100	20100	0
410	20230926	131300	516257820	20100	20100	20100	20100	0
411	20230926	131200	516257820	20100	20100	20100	20100	0
412	20230926	131100	516257820	20100	20100	20100	20100	0
413	20230926	131000	516257820	20100	20100	20100	20100	505
414	20230926	130900	506107320	20100	20100	20100	20100	0
415	20230926	130800	506107320	20100	20100	20100	20100	0
416	20230926	130700	506107320	20100	20100	20100	20100	380
417	20230926	130600	498469320	20150	20150	20150	20150	1
418	20230926	130500	498449170	20100	20100	20100	20100	0
419	20230926	130400	498449170	20100	20100	20100	20100	0
420	20230926	130300	498449170	20100	20100	20100	20100	0
421	20230926	130200	498449170	20100	20100	20100	20100	30
422	20230926	130100	497846170	20100	20100	20100	20100	0
423	20230926	130000	497846170	20100	20100	20100	20100	0
424	20230926	125900	497846170	20100	20100	20100	20100	0
425	20230926	125800	497846170	20100	20100	20100	20100	0
426	20230926	125700	497846170	20100	20100	20100	20100	0
427	20230926	125600	497846170	20100	20100	20100	20100	0
428	20230926	125500	497846170	20100	20100	20100	20100	3
429	20230926	125400	497785870	20100	20100	20100	20100	0
430	20230926	125300	497785870	20100	20100	20100	20100	0
431	20230926	125200	497785870	20100	20100	20100	20100	0
432	20230926	125100	497785870	20100	20100	20100	20100	0
433	20230926	125000	497785870	20100	20100	20100	20100	0
434	20230926	124900	497785870	20100	20100	20100	20100	0
435	20230926	124800	497785870	20100	20100	20100	20100	0
436	20230926	124700	497785870	20100	20100	20100	20100	53
437	20230926	124600	496720570	20100	20100	20100	20100	0
438	20230926	124500	496720570	20100	20100	20100	20100	400
439	20230926	124400	488680570	20150	20150	20150	20150	0
440	20230926	124300	488680570	20150	20150	20150	20150	0
441	20230926	124200	488680570	20150	20150	20150	20150	2
442	20230926	124100	488640270	20100	20100	20100	20100	50
443	20230926	124000	487635270	20150	20150	20150	20150	0
444	20230926	123900	487635270	20150	20150	20150	20150	0
445	20230926	123800	487635270	20150	20150	20150	20150	0
446	20230926	123700	487635270	20150	20150	20150	20150	0
447	20230926	123600	487635270	20150	20150	20150	20150	0
448	20230926	123500	487635270	20150	20150	20150	20150	0
449	20230926	123400	487635270	20150	20150	20150	20150	0
450	20230926	123300	487635270	20150	20150	20150	20150	0
451	20230926	123200	487635270	20150	20150	20150	20150	0
452	20230926	123100	487635270	20150	20150	20150	20150	0
453	20230926	123000	487635270	20150	20200	20200	20150	14
454	20230926	122900	487353070	20200	20200	20200	20200	0
455	20230926	122800	487353070	20200	20200	20200	20200	0
456	20230926	122700	487353070	20200	20200	20200	20200	0
457	20230926	122600	487353070	20200	20200	20200	20200	0
458	20230926	122500	487353070	20200	20200	20200	20200	0
459	20230926	122400	487353070	20200	20200	20200	20200	210
460	20230926	122300	483111070	20250	20250	20250	20250	0
461	20230926	122200	483111070	20250	20250	20250	20250	0
462	20230926	122100	483111070	20250	20250	20250	20250	0
463	20230926	122000	483111070	20250	20250	20250	20250	0
464	20230926	121900	483111070	20250	20250	20250	20250	0
465	20230926	121800	483111070	20250	20250	20250	20250	0
466	20230926	121700	483111070	20250	20250	20250	20250	0
467	20230926	121600	483111070	20250	20200	20250	20200	157
468	20230926	121500	479939620	20200	20200	20250	20200	246
469	20230926	121400	474970270	20150	20150	20150	20150	0
470	20230926	121300	474970270	20150	20150	20150	20150	24
471	20230926	121200	474486670	20200	20200	20200	20200	0
472	20230926	121100	474486670	20200	20200	20200	20200	2
473	20230926	121000	474446270	20200	20200	20200	20200	200
474	20230926	120900	470406270	20150	20100	20150	20100	702
475	20230926	120800	456267720	19990	19990	19990	19990	0
476	20230926	120700	456267720	19990	20000	20000	19990	100
477	20230926	120600	454268510	20100	20100	20100	20100	1
478	20230926	120500	454248410	20000	20000	20000	19990	608
479	20230926	120400	442088940	20100	20100	20100	20100	1
480	20230926	120300	442068840	20000	20000	20000	20000	0
481	20230926	120200	442068840	20000	20000	20000	20000	22
482	20230926	120100	441628840	20050	20050	20050	20050	0
483	20230926	120000	441628840	20050	20050	20050	20050	0
484	20230926	115900	441628840	20050	20000	20050	20000	12
485	20230926	115800	441388590	20000	20050	20050	20000	7
486	20230926	115700	441248390	20050	20050	20050	20050	120
487	20230926	115600	438842390	20050	20050	20050	20050	68
488	20230926	115500	437478990	20100	20100	20100	20100	1
489	20230926	115400	437458890	20150	20150	20150	20150	0
490	20230926	115300	437458890	20150	20150	20150	20150	0
491	20230926	115200	437458890	20150	20150	20150	20150	0
492	20230926	115100	437458890	20150	20150	20150	20150	0
493	20230926	115000	437458890	20150	20150	20150	20150	0
494	20230926	114900	437458890	20150	20150	20150	20150	0
495	20230926	114800	437458890	20150	20150	20150	20150	0
496	20230926	114700	437458890	20150	20150	20150	20150	1
497	20230926	114600	437438740	20100	20100	20100	20100	0
498	20230926	114500	437438740	20100	20100	20100	20100	0
499	20230926	114400	437438740	20100	20100	20100	20100	0
500	20230926	114300	437438740	20100	20100	20100	20100	0
501	20230926	114200	437438740	20100	20100	20100	20100	0
502	20230926	114100	437438740	20100	20100	20100	20100	0
503	20230926	114000	437438740	20100	20150	20150	20100	25
504	20230926	113900	436935740	20150	20150	20150	20150	0
505	20230926	113800	436935740	20150	20150	20150	20150	0
506	20230926	113700	436935740	20150	20200	20200	20150	102
507	20230926	113600	434880340	20200	20150	20200	20150	171
508	20230926	113500	431434640	20150	20150	20150	20150	143
509	20230926	113400	428553190	20050	20050	20050	20050	0
510	20230926	113300	428553190	20050	20050	20050	20050	0
511	20230926	113200	428553190	20050	20050	20050	20050	52
512	20230926	113100	427510590	20150	20150	20150	20150	1
513	20230926	113000	427490440	20150	20150	20150	20150	4
514	20230926	112900	427409840	20150	20150	20150	20150	1
515	20230926	112800	427389690	20100	20100	20100	20100	0
516	20230926	112700	427389690	20100	20100	20100	20100	0
517	20230926	112600	427389690	20100	20150	20200	20100	1040
518	20230926	112500	406387690	20150	20200	20200	20050	627
519	20230926	112400	393745940	20200	20150	20200	20150	262
520	20230926	112300	388466290	20150	20150	20150	20150	0
521	20230926	112200	388466290	20150	20150	20150	20150	450
522	20230926	112100	379398790	20150	20100	20150	20100	365
523	20230926	112000	372053190	20000	20000	20000	20000	50
524	20230926	111900	371053190	20000	20000	20000	20000	0
525	20230926	111800	371053190	20000	20000	20000	20000	283
526	20230926	111700	365393190	20000	19990	20000	19990	100
527	20230926	111600	363394050	19970	19970	19970	19970	80
528	20230926	111500	361796450	19990	19990	19990	19990	3
529	20230926	111400	361736480	19980	19980	19980	19980	19
530	20230926	111300	361356860	19980	19980	19980	19980	10
531	20230926	111200	361157060	19980	19970	19980	19970	120
532	20230926	111100	358760460	19970	19990	19990	19970	620
533	20230926	111000	346376360	19990	19990	19990	19990	48
534	20230926	110900	345416840	19980	19980	19980	19980	0
535	20230926	110800	345416840	19980	19980	19980	19980	9
536	20230926	110700	345237020	19960	19960	19960	19960	0
537	20230926	110600	345237020	19960	19960	19960	19960	0
538	20230926	110500	345237020	19960	19960	19960	19960	0
539	20230926	110400	345237020	19960	19960	19960	19960	0
540	20230926	110300	345237020	19960	19960	19960	19960	2
541	20230926	110200	345197100	19960	19970	19970	19960	21
542	20230926	110100	344777920	19950	19970	19970	19950	319
543	20230926	110000	338410550	19980	19980	19980	19980	0
544	20230926	105900	338410550	19980	19960	19980	19960	18
545	20230926	105800	338051210	19960	19960	19960	19960	130
546	20230926	105700	335456410	19960	19960	19960	19950	374
547	20230926	105600	327993310	19950	19970	19970	19950	335
548	20230926	105500	321306410	19980	19980	19980	19980	39
549	20230926	105400	320527190	19980	19980	19980	19980	31
550	20230926	105300	319907810	19990	20000	20000	19990	1671
551	20230926	105200	286502650	20000	20000	20000	20000	0
552	20230926	105100	286502650	20000	20000	20000	20000	60
553	20230926	105000	285302650	20050	20050	20050	20050	0
554	20230926	104900	285302650	20050	20050	20050	20050	0
555	20230926	104800	285302650	20050	20050	20050	20050	0
556	20230926	104700	285302650	20050	20050	20050	20050	0
557	20230926	104600	285302650	20050	20050	20050	20050	0
558	20230926	104500	285302650	20050	20000	20050	20000	304
559	20230926	104400	279222500	20000	20050	20100	20000	110
560	20230926	104300	277022150	20050	20050	20050	20050	0
561	20230926	104200	277022150	20050	20050	20050	20050	0
562	20230926	104100	277022150	20050	20050	20050	20050	0
563	20230926	104000	277022150	20050	20050	20050	20050	0
564	20230926	103900	277022150	20050	20050	20050	20050	0
565	20230926	103800	277022150	20050	20050	20050	20050	0
566	20230926	103700	277022150	20050	20050	20050	20050	0
567	20230926	103600	277022150	20050	20050	20050	20050	20
568	20230926	103500	276621150	20050	20050	20050	20050	126
569	20230926	103400	274094850	20100	20100	20100	20100	1
570	20230926	103300	274074750	20100	20100	20100	20100	0
571	20230926	103200	274074750	20100	20100	20100	20100	0
572	20230926	103100	274074750	20100	20100	20100	20100	5
573	20230926	103000	273974250	20100	20100	20100	20100	0
574	20230926	102900	273974250	20100	20100	20100	20100	0
575	20230926	102800	273974250	20100	20100	20100	20100	50
576	20230926	102700	272969250	20100	20100	20100	20100	100
577	20230926	102600	270959250	20100	20100	20100	20100	0
578	20230926	102500	270959250	20100	20100	20100	20100	0
579	20230926	102400	270959250	20100	20100	20100	20100	0
580	20230926	102300	270959250	20100	20100	20100	20100	1
581	20230926	102200	270939150	20100	20100	20100	20100	10
582	20230926	102100	270738150	20100	20100	20100	20100	10
583	20230926	102000	270537150	20000	20000	20000	20000	0
584	20230926	101900	270537150	20000	20000	20000	20000	10
585	20230926	101800	270337150	20000	20000	20000	20000	0
586	20230926	101700	270337150	20000	20000	20000	20000	85
587	20230926	101600	268637150	20000	20050	20050	20000	1200
588	20230926	101500	244625350	20000	20000	20000	20000	5
589	20230926	101400	244525350	20000	20000	20000	20000	0
590	20230926	101300	244525350	20000	20000	20000	20000	0
591	20230926	101200	244525350	20000	20000	20000	20000	0
592	20230926	101100	244525350	20000	20050	20050	20000	217
593	20230926	101000	240185250	20050	20050	20050	20050	0
594	20230926	100900	240185250	20050	20050	20050	20050	0
595	20230926	100800	240185250	20050	20050	20050	20050	0
596	20230926	100700	240185250	20050	20050	20050	20050	98
597	20230926	100600	238220350	20000	20000	20000	20000	0
598	20230926	100500	238220350	20000	20000	20000	20000	90
599	20230926	100400	236420350	20000	20050	20050	20000	56
600	20230926	100300	235300300	20050	20050	20050	20050	1
601	20230926	100200	235280250	20050	20050	20050	20050	1
602	20230926	100100	235260200	20050	20050	20050	20050	0
603	20230926	100000	235260200	20050	20050	20050	20050	24
604	20230926	095900	234779000	20050	20050	20050	20050	200
605	20230926	095800	230769000	20050	20050	20050	20050	2
606	20230926	095700	230728900	20050	20050	20050	20050	20
607	20230926	095600	230327900	20050	20000	20050	20000	2119
608	20230926	095500	187947850	20000	20050	20050	20000	2059
609	20230926	095400	146765350	20050	20050	20050	20050	82
610	20230926	095300	145121250	20050	20050	20050	20050	20
611	20230926	095200	144720250	20050	20100	20100	20050	210
612	20230926	095100	140509500	20100	20100	20100	20100	12
613	20230926	095000	140268300	20100	20100	20100	20100	3
614	20230926	094900	140208000	20100	20100	20100	20100	2
615	20230926	094800	140167800	20100	20100	20100	20100	0
616	20230926	094700	140167800	20100	20100	20100	20100	6
617	20230926	094600	140047200	20050	20050	20050	20050	11
618	20230926	094500	139826650	20050	20100	20100	20050	699
619	20230926	094400	125811300	20000	20050	20050	20000	21
620	20230926	094300	125390300	20050	20050	20050	20050	0
621	20230926	094200	125390300	20050	20050	20050	20050	1
622	20230926	094100	125370250	20050	20050	20050	20000	770
623	20230926	094000	109969650	20050	20100	20100	20000	1406
624	20230926	093900	81803950	20100	20100	20100	20100	685
625	20230926	093800	68035450	20100	20100	20100	20100	10
626	20230926	093700	67834450	20150	20150	20150	20150	0
627	20230926	093600	67834450	20150	20150	20150	20150	34
628	20230926	093500	67149350	20100	20150	20150	20100	152
629	20230926	093400	64094000	20150	20150	20200	20100	160
630	20230926	093300	60870700	20200	20200	20200	20200	0
631	20230926	093200	60870700	20200	20200	20200	20200	1
632	20230926	093100	60850500	20150	20150	20150	20150	8
633	20230926	093000	60689300	20150	20150	20150	20150	102
634	20230926	092900	58634000	20150	20150	20150	20150	129
635	20230926	092800	56034650	20150	20200	20200	20100	1283
636	20230926	092700	30147800	20250	20250	20250	20250	0
637	20230926	092600	30147800	20250	20250	20250	20250	242
638	20230926	092500	25247300	20300	20300	20300	20300	0
639	20230926	092400	25247300	20300	20300	20300	20300	0
640	20230926	092300	25247300	20300	20300	20300	20300	2
641	20230926	092200	25206700	20300	20300	20300	20300	0
642	20230926	092100	25206700	20300	20300	20300	20300	0
643	20230926	092000	25206700	20300	20300	20300	20300	5
644	20230926	091900	25105200	20250	20250	20250	20250	0
645	20230926	091800	25105200	20250	20250	20250	20250	50
646	20230926	091700	24092700	20250	20250	20250	20250	0
647	20230926	091600	24092700	20250	20250	20250	20250	0
648	20230926	091500	24092700	20250	20250	20250	20250	245
649	20230926	091400	19131450	20350	20350	20350	20350	2
650	20230926	091300	19090750	20300	20300	20300	20300	3
651	20230926	091200	19029850	20300	20300	20300	20300	11
652	20230926	091100	18806550	20350	20350	20350	20350	0
653	20230926	091000	18806550	20350	20250	20350	20250	31
654	20230926	090900	18178700	20300	20300	20300	20300	0
655	20230926	090800	18178700	20300	20300	20300	20300	0
656	20230926	090700	18178700	20300	20300	20300	20300	0
657	20230926	090600	18178700	20300	20300	20300	20300	0
658	20230926	090500	18178700	20300	20300	20300	20300	330
659	20230926	090400	11479700	20300	20300	20300	20300	50
660	20230926	090300	10464700	20350	20350	20350	20350	1
661	20230926	090200	10444350	20350	20350	20350	20350	1
662	20230926	090100	10424000	20400	20300	20400	20300	7
663	20230926	090000	10281800	20200	20200	20200	20200	509