KissMeData/204210/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	201600	145733350	4635	4635	4635	4635	756
3	20230926	201500	145733350	4635	4635	4635	4635	0
4	20230926	201400	145733350	4635	4635	4635	4635	0
5	20230926	201300	145733350	4635	4635	4635	4635	0
6	20230926	201200	145733350	4635	4635	4635	4635	0
7	20230926	201100	145733350	4635	4635	4635	4635	0
8	20230926	201000	145733350	4635	4635	4635	4635	0
9	20230926	200900	145733350	4635	4635	4635	4635	0
10	20230926	200800	145733350	4635	4635	4635	4635	0
11	20230926	200700	145733350	4635	4635	4635	4635	0
12	20230926	200600	145733350	4635	4635	4635	4635	0
13	20230926	200500	145733350	4635	4635	4635	4635	0
14	20230926	200400	145733350	4635	4635	4635	4635	0
15	20230926	200300	145733350	4635	4635	4635	4635	0
16	20230926	200200	145733350	4635	4635	4635	4635	0
17	20230926	200100	145733350	4635	4635	4635	4635	0
18	20230926	200000	145733350	4635	4635	4635	4635	0
19	20230926	195900	145733350	4635	4635	4635	4635	0
20	20230926	195800	145733350	4635	4635	4635	4635	0
21	20230926	195700	145733350	4635	4635	4635	4635	0
22	20230926	195600	145733350	4635	4635	4635	4635	0
23	20230926	195500	145733350	4635	4635	4635	4635	0
24	20230926	195400	145733350	4635	4635	4635	4635	0
25	20230926	195300	145733350	4635	4635	4635	4635	0
26	20230926	195200	145733350	4635	4635	4635	4635	0
27	20230926	195100	145733350	4635	4635	4635	4635	0
28	20230926	195000	145733350	4635	4635	4635	4635	0
29	20230926	194900	145733350	4635	4635	4635	4635	0
30	20230926	194800	145733350	4635	4635	4635	4635	0
31	20230926	194700	145733350	4635	4635	4635	4635	0
32	20230926	194600	145733350	4635	4635	4635	4635	756
33	20230926	194500	145733350	4635	4635	4635	4635	0
34	20230926	194400	145733350	4635	4635	4635	4635	0
35	20230926	194300	145733350	4635	4635	4635	4635	0
36	20230926	194200	145733350	4635	4635	4635	4635	0
37	20230926	194100	145733350	4635	4635	4635	4635	0
38	20230926	194000	145733350	4635	4635	4635	4635	0
39	20230926	193900	145733350	4635	4635	4635	4635	0
40	20230926	193800	145733350	4635	4635	4635	4635	0
41	20230926	193700	145733350	4635	4635	4635	4635	0
42	20230926	193600	145733350	4635	4635	4635	4635	0
43	20230926	193500	145733350	4635	4635	4635	4635	0
44	20230926	193400	145733350	4635	4635	4635	4635	0
45	20230926	193300	145733350	4635	4635	4635	4635	0
46	20230926	193200	145733350	4635	4635	4635	4635	0
47	20230926	193100	145733350	4635	4635	4635	4635	0
48	20230926	193000	145733350	4635	4635	4635	4635	0
49	20230926	192900	145733350	4635	4635	4635	4635	0
50	20230926	192800	145733350	4635	4635	4635	4635	0
51	20230926	192700	145733350	4635	4635	4635	4635	0
52	20230926	192600	145733350	4635	4635	4635	4635	0
53	20230926	192500	145733350	4635	4635	4635	4635	0
54	20230926	192400	145733350	4635	4635	4635	4635	0
55	20230926	192300	145733350	4635	4635	4635	4635	0
56	20230926	192200	145733350	4635	4635	4635	4635	0
57	20230926	192100	145733350	4635	4635	4635	4635	0
58	20230926	192000	145733350	4635	4635	4635	4635	0
59	20230926	191900	145733350	4635	4635	4635	4635	0
60	20230926	191800	145733350	4635	4635	4635	4635	0
61	20230926	191700	145733350	4635	4635	4635	4635	0
62	20230926	191600	145733350	4635	4635	4635	4635	756
63	20230926	191500	145733350	4635	4635	4635	4635	0
64	20230926	191400	145733350	4635	4635	4635	4635	0
65	20230926	191300	145733350	4635	4635	4635	4635	0
66	20230926	191200	145733350	4635	4635	4635	4635	0
67	20230926	191100	145733350	4635	4635	4635	4635	0
68	20230926	191000	145733350	4635	4635	4635	4635	0
69	20230926	190900	145733350	4635	4635	4635	4635	0
70	20230926	190800	145733350	4635	4635	4635	4635	0
71	20230926	190700	145733350	4635	4635	4635	4635	0
72	20230926	190600	145733350	4635	4635	4635	4635	0
73	20230926	190500	145733350	4635	4635	4635	4635	0
74	20230926	190400	145733350	4635	4635	4635	4635	0
75	20230926	190300	145733350	4635	4635	4635	4635	0
76	20230926	190200	145733350	4635	4635	4635	4635	0
77	20230926	190100	145733350	4635	4635	4635	4635	0
78	20230926	190000	145733350	4635	4635	4635	4635	0
79	20230926	185900	145733350	4635	4635	4635	4635	0
80	20230926	185800	145733350	4635	4635	4635	4635	0
81	20230926	185700	145733350	4635	4635	4635	4635	0
82	20230926	185600	145733350	4635	4635	4635	4635	0
83	20230926	185500	145733350	4635	4635	4635	4635	0
84	20230926	185400	145733350	4635	4635	4635	4635	0
85	20230926	185300	145733350	4635	4635	4635	4635	0
86	20230926	185200	145733350	4635	4635	4635	4635	0
87	20230926	185100	145733350	4635	4635	4635	4635	0
88	20230926	185000	145733350	4635	4635	4635	4635	0
89	20230926	184900	145733350	4635	4635	4635	4635	0
90	20230926	184800	145733350	4635	4635	4635	4635	0
91	20230926	184700	145733350	4635	4635	4635	4635	0
92	20230926	184600	145733350	4635	4635	4635	4635	756
93	20230926	184500	145733350	4635	4635	4635	4635	0
94	20230926	184400	145733350	4635	4635	4635	4635	0
95	20230926	184300	145733350	4635	4635	4635	4635	0
96	20230926	184200	145733350	4635	4635	4635	4635	0
97	20230926	184100	145733350	4635	4635	4635	4635	0
98	20230926	184000	145733350	4635	4635	4635	4635	0
99	20230926	183900	145733350	4635	4635	4635	4635	0
100	20230926	183800	145733350	4635	4635	4635	4635	0
101	20230926	183700	145733350	4635	4635	4635	4635	0
102	20230926	183600	145733350	4635	4635	4635	4635	0
103	20230926	183500	145733350	4635	4635	4635	4635	0
104	20230926	183400	145733350	4635	4635	4635	4635	0
105	20230926	183300	145733350	4635	4635	4635	4635	0
106	20230926	183200	145733350	4635	4635	4635	4635	0
107	20230926	183100	145733350	4635	4635	4635	4635	0
108	20230926	183000	145733350	4635	4635	4635	4635	0
109	20230926	182900	145733350	4635	4635	4635	4635	0
110	20230926	182800	145733350	4635	4635	4635	4635	0
111	20230926	182700	145733350	4635	4635	4635	4635	0
112	20230926	182600	145733350	4635	4635	4635	4635	0
113	20230926	182500	145733350	4635	4635	4635	4635	0
114	20230926	182400	145733350	4635	4635	4635	4635	0
115	20230926	182300	145733350	4635	4635	4635	4635	0
116	20230926	182200	145733350	4635	4635	4635	4635	0
117	20230926	182100	145733350	4635	4635	4635	4635	0
118	20230926	182000	145733350	4635	4635	4635	4635	0
119	20230926	181900	145733350	4635	4635	4635	4635	0
120	20230926	181800	145733350	4635	4635	4635	4635	0
121	20230926	181700	145733350	4635	4635	4635	4635	0
122	20230926	181600	145733350	4635	4635	4635	4635	756
123	20230926	181500	145733350	4635	4635	4635	4635	0
124	20230926	181400	145733350	4635	4635	4635	4635	0
125	20230926	181300	145733350	4635	4635	4635	4635	0
126	20230926	181200	145733350	4635	4635	4635	4635	0
127	20230926	181100	145733350	4635	4635	4635	4635	0
128	20230926	181000	145733350	4635	4635	4635	4635	0
129	20230926	180900	145733350	4635	4635	4635	4635	0
130	20230926	180800	145733350	4635	4635	4635	4635	0
131	20230926	180700	145733350	4635	4635	4635	4635	0
132	20230926	180600	145733350	4635	4635	4635	4635	0
133	20230926	180500	145733350	4635	4635	4635	4635	0
134	20230926	180400	145733350	4635	4635	4635	4635	0
135	20230926	180300	145733350	4635	4635	4635	4635	0
136	20230926	180200	145733350	4635	4635	4635	4635	0
137	20230926	180100	145733350	4635	4635	4635	4635	0
138	20230926	180000	145733350	4635	4635	4635	4635	0
139	20230926	175900	145733350	4635	4635	4635	4635	0
140	20230926	175800	145733350	4635	4635	4635	4635	0
141	20230926	175700	145733350	4635	4635	4635	4635	0
142	20230926	175600	145733350	4635	4635	4635	4635	0
143	20230926	175500	145733350	4635	4635	4635	4635	0
144	20230926	175400	145733350	4635	4635	4635	4635	0
145	20230926	175300	145733350	4635	4635	4635	4635	0
146	20230926	175200	145733350	4635	4635	4635	4635	0
147	20230926	175100	145733350	4635	4635	4635	4635	0
148	20230926	175000	145733350	4635	4635	4635	4635	0
149	20230926	174900	145733350	4635	4635	4635	4635	0
150	20230926	174800	145733350	4635	4635	4635	4635	0
151	20230926	174700	145733350	4635	4635	4635	4635	0
152	20230926	174600	145733350	4635	4635	4635	4635	756
153	20230926	174500	145733350	4635	4635	4635	4635	0
154	20230926	174400	145733350	4635	4635	4635	4635	0
155	20230926	174300	145733350	4635	4635	4635	4635	0
156	20230926	174200	145733350	4635	4635	4635	4635	0
157	20230926	174100	145733350	4635	4635	4635	4635	0
158	20230926	174000	145733350	4635	4635	4635	4635	0
159	20230926	173900	145733350	4635	4635	4635	4635	0
160	20230926	173800	145733350	4635	4635	4635	4635	0
161	20230926	173700	145733350	4635	4635	4635	4635	0
162	20230926	173600	145733350	4635	4635	4635	4635	0
163	20230926	173500	145733350	4635	4635	4635	4635	0
164	20230926	173400	145733350	4635	4635	4635	4635	0
165	20230926	173300	145733350	4635	4635	4635	4635	0
166	20230926	173200	145733350	4635	4635	4635	4635	0
167	20230926	173100	145733350	4635	4635	4635	4635	0
168	20230926	173000	145733350	4635	4635	4635	4635	0
169	20230926	172900	145733350	4635	4635	4635	4635	0
170	20230926	172800	145733350	4635	4635	4635	4635	0
171	20230926	172700	145733350	4635	4635	4635	4635	0
172	20230926	172600	145733350	4635	4635	4635	4635	0
173	20230926	172500	145733350	4635	4635	4635	4635	0
174	20230926	172400	145733350	4635	4635	4635	4635	0
175	20230926	172300	145733350	4635	4635	4635	4635	0
176	20230926	172200	145733350	4635	4635	4635	4635	0
177	20230926	172100	145733350	4635	4635	4635	4635	0
178	20230926	172000	145733350	4635	4635	4635	4635	0
179	20230926	171900	145733350	4635	4635	4635	4635	0
180	20230926	171800	145733350	4635	4635	4635	4635	0
181	20230926	171700	145733350	4635	4635	4635	4635	0
182	20230926	171600	145733350	4635	4635	4635	4635	756
183	20230926	171500	145733350	4635	4635	4635	4635	0
184	20230926	171400	145733350	4635	4635	4635	4635	0
185	20230926	171300	145733350	4635	4635	4635	4635	0
186	20230926	171200	145733350	4635	4635	4635	4635	0
187	20230926	171100	145733350	4635	4635	4635	4635	0
188	20230926	171000	145733350	4635	4635	4635	4635	0
189	20230926	170900	145733350	4635	4635	4635	4635	0
190	20230926	170800	145733350	4635	4635	4635	4635	0
191	20230926	170700	145733350	4635	4635	4635	4635	0
192	20230926	170600	145733350	4635	4635	4635	4635	0
193	20230926	170500	145733350	4635	4635	4635	4635	0
194	20230926	170400	145733350	4635	4635	4635	4635	0
195	20230926	170300	145733350	4635	4635	4635	4635	0
196	20230926	170200	145733350	4635	4635	4635	4635	0
197	20230926	170100	145733350	4635	4635	4635	4635	0
198	20230926	170000	145733350	4635	4635	4635	4635	0
199	20230926	165900	145733350	4635	4635	4635	4635	0
200	20230926	165800	145733350	4635	4635	4635	4635	0
201	20230926	165700	145733350	4635	4635	4635	4635	0
202	20230926	165600	145733350	4635	4635	4635	4635	0
203	20230926	165500	145733350	4635	4635	4635	4635	0
204	20230926	165400	145733350	4635	4635	4635	4635	0
205	20230926	165300	145733350	4635	4635	4635	4635	0
206	20230926	165200	145733350	4635	4635	4635	4635	0
207	20230926	165100	145733350	4635	4635	4635	4635	0
208	20230926	165000	145733350	4635	4635	4635	4635	0
209	20230926	164900	145733350	4635	4635	4635	4635	0
210	20230926	164800	145733350	4635	4635	4635	4635	0
211	20230926	164700	145733350	4635	4635	4635	4635	0
212	20230926	164600	145733350	4635	4635	4635	4635	756
213	20230926	164500	145733350	4635	4635	4635	4635	0
214	20230926	164400	145733350	4635	4635	4635	4635	0
215	20230926	164300	145733350	4635	4635	4635	4635	0
216	20230926	164200	145733350	4635	4635	4635	4635	0
217	20230926	164100	145733350	4635	4635	4635	4635	0
218	20230926	164000	145733350	4635	4635	4635	4635	0
219	20230926	163900	145733350	4635	4635	4635	4635	0
220	20230926	163800	145733350	4635	4635	4635	4635	0
221	20230926	163700	145733350	4635	4635	4635	4635	0
222	20230926	163600	145733350	4635	4635	4635	4635	0
223	20230926	163500	145733350	4635	4635	4635	4635	0
224	20230926	163400	145733350	4635	4635	4635	4635	0
225	20230926	163300	145733350	4635	4635	4635	4635	0
226	20230926	163200	145733350	4635	4635	4635	4635	0
227	20230926	163100	145733350	4635	4635	4635	4635	0
228	20230926	163000	145733350	4635	4635	4635	4635	0
229	20230926	162900	145733350	4635	4635	4635	4635	0
230	20230926	162800	145733350	4635	4635	4635	4635	0
231	20230926	162700	145733350	4635	4635	4635	4635	0
232	20230926	162600	145733350	4635	4635	4635	4635	0
233	20230926	162500	145733350	4635	4635	4635	4635	0
234	20230926	162400	145733350	4635	4635	4635	4635	0
235	20230926	162300	145733350	4635	4635	4635	4635	0
236	20230926	162200	145733350	4635	4635	4635	4635	0
237	20230926	162100	145733350	4635	4635	4635	4635	0
238	20230926	162000	145733350	4635	4635	4635	4635	0
239	20230926	161900	145733350	4635	4635	4635	4635	0
240	20230926	161800	145733350	4635	4635	4635	4635	0
241	20230926	161700	145733350	4635	4635	4635	4635	0
242	20230926	161600	145733350	4635	4635	4635	4635	756
243	20230926	161500	145733350	4635	4635	4635	4635	0
244	20230926	161400	145733350	4635	4635	4635	4635	0
245	20230926	161300	145733350	4635	4635	4635	4635	0
246	20230926	161200	145733350	4635	4635	4635	4635	0
247	20230926	161100	145733350	4635	4635	4635	4635	0
248	20230926	161000	145733350	4635	4635	4635	4635	0
249	20230926	160900	145733350	4635	4635	4635	4635	0
250	20230926	160800	145733350	4635	4635	4635	4635	0
251	20230926	160700	145733350	4635	4635	4635	4635	0
252	20230926	160600	145733350	4635	4635	4635	4635	0
253	20230926	160500	145733350	4635	4635	4635	4635	0
254	20230926	160400	145733350	4635	4635	4635	4635	0
255	20230926	160300	145733350	4635	4635	4635	4635	0
256	20230926	160200	145733350	4635	4635	4635	4635	0
257	20230926	160100	145733350	4635	4635	4635	4635	0
258	20230926	160000	145733350	4635	4635	4635	4635	0
259	20230926	155900	145733350	4635	4635	4635	4635	0
260	20230926	155800	145733350	4635	4635	4635	4635	0
261	20230926	155700	145733350	4635	4635	4635	4635	0
262	20230926	155600	145733350	4635	4635	4635	4635	0
263	20230926	155500	145733350	4635	4635	4635	4635	0
264	20230926	155400	145733350	4635	4635	4635	4635	0
265	20230926	155300	145733350	4635	4635	4635	4635	0
266	20230926	155200	145733350	4635	4635	4635	4635	0
267	20230926	155100	145733350	4635	4635	4635	4635	0
268	20230926	155000	145733350	4635	4635	4635	4635	0
269	20230926	154900	145733350	4635	4635	4635	4635	0
270	20230926	154800	145733350	4635	4635	4635	4635	0
271	20230926	154700	145733350	4635	4635	4635	4635	0
272	20230926	154600	145733350	4635	4635	4635	4635	756
273	20230926	154500	145733350	4635	4635	4635	4635	0
274	20230926	154400	145733350	4635	4635	4635	4635	0
275	20230926	154300	145733350	4635	4635	4635	4635	0
276	20230926	154200	145733350	4635	4635	4635	4635	0
277	20230926	154100	145733350	4635	4635	4635	4635	0
278	20230926	154000	145733350	4635	4635	4635	4635	0
279	20230926	153900	145733350	4635	4635	4635	4635	0
280	20230926	153800	145733350	4635	4635	4635	4635	0
281	20230926	153700	145733350	4635	4635	4635	4635	0
282	20230926	153600	145733350	4635	4635	4635	4635	0
283	20230926	153500	145733350	4635	4635	4635	4635	0
284	20230926	153400	145733350	4635	4635	4635	4635	0
285	20230926	153300	145733350	4635	4635	4635	4635	0
286	20230926	153200	145733350	4635	4635	4635	4635	0
287	20230926	153100	145733350	4635	4635	4635	4635	0
288	20230926	153000	145733350	4635	4635	4635	4635	756
289	20230926	152900	142229290	4610	4610	4610	4610	0
290	20230926	152800	142229290	4610	4610	4610	4610	0
291	20230926	152700	142229290	4610	4610	4610	4610	0
292	20230926	152600	142229290	4610	4610	4610	4610	0
293	20230926	152500	142229290	4610	4610	4610	4610	0
294	20230926	152400	142229290	4610	4610	4610	4610	0
295	20230926	152300	142229290	4610	4610	4610	4610	0
296	20230926	152200	142229290	4610	4610	4610	4610	0
297	20230926	152100	142229290	4610	4610	4610	4610	0
298	20230926	152000	142229290	4610	4610	4610	4610	0
299	20230926	151900	142229290	4610	4605	4610	4605	228
300	20230926	151800	141178250	4605	4610	4610	4605	46
301	20230926	151700	140966195	4605	4605	4605	4605	4
302	20230926	151600	140947775	4610	4610	4610	4610	1
303	20230926	151500	140943165	4610	4610	4610	4610	5
304	20230926	151400	140920115	4610	4610	4610	4610	3
305	20230926	151300	140906285	4610	4610	4610	4610	0
306	20230926	151200	140906285	4610	4610	4610	4610	0
307	20230926	151100	140906285	4610	4610	4610	4610	0
308	20230926	151000	140906285	4610	4610	4610	4610	1
309	20230926	150900	140901675	4605	4605	4610	4605	117
310	20230926	150800	140362800	4600	4600	4600	4600	0
311	20230926	150700	140362800	4600	4605	4605	4600	17
312	20230926	150600	140284520	4615	4615	4615	4615	0
313	20230926	150500	140284520	4615	4615	4615	4615	29
314	20230926	150400	140150685	4615	4615	4615	4615	0
315	20230926	150300	140150685	4615	4615	4615	4615	65
316	20230926	150200	139850710	4615	4615	4615	4615	15
317	20230926	150100	139781485	4615	4615	4615	4615	0
318	20230926	150000	139781485	4615	4615	4615	4615	2
319	20230926	145900	139772255	4605	4605	4605	4605	22
320	20230926	145800	139670945	4615	4615	4615	4615	0
321	20230926	145700	139670945	4615	4615	4615	4615	0
322	20230926	145600	139670945	4615	4615	4615	4615	0
323	20230926	145500	139670945	4615	4615	4615	4615	0
324	20230926	145400	139670945	4615	4615	4615	4615	0
325	20230926	145300	139670945	4615	4615	4615	4615	0
326	20230926	145200	139670945	4615	4615	4615	4615	0
327	20230926	145100	139670945	4615	4615	4615	4615	0
328	20230926	145000	139670945	4615	4615	4615	4615	0
329	20230926	144900	139670945	4615	4615	4615	4615	5
330	20230926	144800	139647870	4615	4610	4615	4610	11
331	20230926	144700	139597145	4610	4610	4610	4610	10
332	20230926	144600	139551045	4615	4600	4615	4600	1083
333	20230926	144500	134560645	4580	4580	4580	4580	0
334	20230926	144400	134560645	4580	4580	4580	4580	0
335	20230926	144300	134560645	4580	4580	4580	4580	0
336	20230926	144200	134560645	4580	4580	4580	4580	0
337	20230926	144100	134560645	4580	4580	4580	4580	0
338	20230926	144000	134560645	4580	4580	4580	4580	0
339	20230926	143900	134560645	4580	4580	4580	4580	0
340	20230926	143800	134560645	4580	4580	4580	4580	0
341	20230926	143700	134560645	4580	4580	4580	4580	0
342	20230926	143600	134560645	4580	4580	4580	4580	0
343	20230926	143500	134560645	4580	4580	4580	4580	0
344	20230926	143400	134560645	4580	4580	4580	4580	0
345	20230926	143300	134560645	4580	4580	4580	4580	0
346	20230926	143200	134560645	4580	4580	4580	4580	0
347	20230926	143100	134560645	4580	4580	4580	4580	0
348	20230926	143000	134560645	4580	4580	4580	4580	0
349	20230926	142900	134560645	4580	4580	4580	4580	0
350	20230926	142800	134560645	4580	4580	4580	4580	0
351	20230926	142700	134560645	4580	4580	4580	4580	0
352	20230926	142600	134560645	4580	4580	4580	4580	0
353	20230926	142500	134560645	4580	4580	4580	4580	0
354	20230926	142400	134560645	4580	4580	4580	4580	0
355	20230926	142300	134560645	4580	4580	4580	4580	159
356	20230926	142200	133832425	4580	4580	4580	4580	0
357	20230926	142100	133832425	4580	4580	4580	4580	58
358	20230926	142000	133566785	4575	4575	4575	4575	0
359	20230926	141900	133566785	4575	4575	4575	4575	0
360	20230926	141800	133566785	4575	4575	4575	4575	0
361	20230926	141700	133566785	4575	4575	4575	4575	0
362	20230926	141600	133566785	4575	4575	4575	4575	0
363	20230926	141500	133566785	4575	4575	4575	4575	104
364	20230926	141400	133090985	4575	4575	4575	4575	40
365	20230926	141300	132907985	4575	4575	4575	4575	56
366	20230926	141200	132651785	4580	4580	4580	4580	0
367	20230926	141100	132651785	4580	4580	4580	4580	0
368	20230926	141000	132651785	4580	4580	4580	4580	0
369	20230926	140900	132651785	4580	4580	4580	4580	10
370	20230926	140800	132605985	4580	4580	4580	4580	13
371	20230926	140700	132546445	4575	4580	4580	4575	343
372	20230926	140600	130976005	4580	4580	4580	4580	406
373	20230926	140500	129116525	4590	4595	4595	4590	673
374	20230926	140400	126026455	4610	4610	4610	4610	0
375	20230926	140300	126026455	4610	4610	4610	4610	0
376	20230926	140200	126026455	4610	4610	4610	4610	0
377	20230926	140100	126026455	4610	4610	4610	4610	0
378	20230926	140000	126026455	4610	4610	4610	4610	0
379	20230926	135900	126026455	4610	4610	4610	4610	0
380	20230926	135800	126026455	4610	4610	4610	4610	0
381	20230926	135700	126026455	4610	4610	4610	4610	0
382	20230926	135600	126026455	4610	4595	4610	4595	3
383	20230926	135500	126012655	4595	4595	4595	4595	3
384	20230926	135400	125998870	4595	4595	4595	4595	37
385	20230926	135300	125828855	4595	4595	4595	4595	59
386	20230926	135200	125557750	4595	4595	4595	4595	50
387	20230926	135100	125328000	4595	4595	4595	4595	135
388	20230926	135000	124707675	4600	4600	4600	4600	0
389	20230926	134900	124707675	4600	4600	4600	4600	0
390	20230926	134800	124707675	4600	4600	4600	4600	10
391	20230926	134700	124661675	4600	4605	4605	4600	181
392	20230926	134600	123829025	4610	4610	4610	4610	0
393	20230926	134500	123829025	4610	4610	4610	4610	110
394	20230926	134400	123321925	4605	4605	4605	4605	0
395	20230926	134300	123321925	4605	4605	4605	4605	0
396	20230926	134200	123321925	4605	4605	4605	4605	7
397	20230926	134100	123289690	4605	4605	4605	4605	20
398	20230926	134000	123197590	4605	4605	4610	4605	223
399	20230926	133900	122170660	4605	4605	4605	4605	12
400	20230926	133800	122115400	4600	4600	4600	4600	0
401	20230926	133700	122115400	4600	4625	4625	4600	100
402	20230926	133600	121655275	4625	4625	4625	4625	80
403	20230926	133500	121285275	4625	4630	4630	4625	105
404	20230926	133400	120799150	4635	4635	4635	4635	0
405	20230926	133300	120799150	4635	4635	4635	4635	0
406	20230926	133200	120799150	4635	4635	4635	4635	0
407	20230926	133100	120799150	4635	4635	4635	4635	0
408	20230926	133000	120799150	4635	4635	4635	4635	0
409	20230926	132900	120799150	4635	4635	4635	4635	0
410	20230926	132800	120799150	4635	4625	4635	4625	265
411	20230926	132700	119571695	4625	4625	4625	4625	0
412	20230926	132600	119571695	4625	4625	4625	4625	0
413	20230926	132500	119571695	4625	4625	4625	4625	1
414	20230926	132400	119567070	4630	4630	4630	4630	0
415	20230926	132300	119567070	4630	4630	4630	4630	70
416	20230926	132200	119242970	4630	4630	4630	4630	0
417	20230926	132100	119242970	4630	4630	4630	4630	0
418	20230926	132000	119242970	4630	4630	4630	4630	0
419	20230926	131900	119242970	4630	4630	4630	4630	0
420	20230926	131800	119242970	4630	4630	4630	4630	0
421	20230926	131700	119242970	4630	4630	4630	4630	0
422	20230926	131600	119242970	4630	4630	4630	4630	30
423	20230926	131500	119104070	4630	4630	4630	4630	0
424	20230926	131400	119104070	4630	4630	4630	4630	0
425	20230926	131300	119104070	4630	4630	4630	4630	2
426	20230926	131200	119094810	4630	4630	4630	4630	0
427	20230926	131100	119094810	4630	4630	4630	4630	0
428	20230926	131000	119094810	4630	4630	4630	4630	1
429	20230926	130900	119090180	4630	4630	4630	4630	10
430	20230926	130800	119043880	4630	4630	4630	4630	0
431	20230926	130700	119043880	4630	4630	4630	4630	0
432	20230926	130600	119043880	4630	4630	4630	4630	0
433	20230926	130500	119043880	4630	4630	4630	4630	1
434	20230926	130400	119039250	4630	4630	4630	4630	20
435	20230926	130300	118946650	4635	4635	4635	4635	0
436	20230926	130200	118946650	4635	4635	4635	4635	0
437	20230926	130100	118946650	4635	4635	4635	4635	0
438	20230926	130000	118946650	4635	4635	4635	4635	0
439	20230926	125900	118946650	4635	4635	4635	4635	0
440	20230926	125800	118946650	4635	4635	4635	4635	10
441	20230926	125700	118900300	4635	4635	4635	4635	0
442	20230926	125600	118900300	4635	4635	4635	4635	101
443	20230926	125500	118432165	4635	4635	4635	4635	0
444	20230926	125400	118432165	4635	4635	4635	4635	0
445	20230926	125300	118432165	4635	4635	4635	4635	100
446	20230926	125200	117968665	4635	4635	4635	4635	2
447	20230926	125100	117959395	4635	4635	4635	4635	0
448	20230926	125000	117959395	4635	4635	4635	4635	0
449	20230926	124900	117959395	4635	4635	4635	4635	0
450	20230926	124800	117959395	4635	4635	4635	4635	0
451	20230926	124700	117959395	4635	4635	4635	4635	0
452	20230926	124600	117959395	4635	4635	4635	4635	0
453	20230926	124500	117959395	4635	4635	4635	4635	0
454	20230926	124400	117959395	4635	4635	4635	4635	50
455	20230926	124300	117727645	4640	4640	4640	4640	0
456	20230926	124200	117727645	4640	4620	4640	4600	216
457	20230926	124100	116731360	4640	4640	4640	4640	0
458	20230926	124000	116731360	4640	4640	4640	4640	0
459	20230926	123900	116731360	4640	4640	4640	4640	0
460	20230926	123800	116731360	4640	4640	4640	4640	0
461	20230926	123700	116731360	4640	4640	4640	4640	0
462	20230926	123600	116731360	4640	4640	4640	4640	0
463	20230926	123500	116731360	4640	4640	4640	4640	0
464	20230926	123400	116731360	4640	4640	4640	4640	0
465	20230926	123300	116731360	4640	4640	4640	4640	1
466	20230926	123200	116726720	4615	4615	4615	4615	0
467	20230926	123100	116726720	4615	4615	4615	4615	0
468	20230926	123000	116726720	4615	4615	4615	4615	0
469	20230926	122900	116726720	4615	4615	4615	4615	17
470	20230926	122800	116648265	4625	4625	4625	4625	4
471	20230926	122700	116629765	4645	4645	4645	4645	0
472	20230926	122600	116629765	4645	4645	4645	4645	4
473	20230926	122500	116611185	4615	4615	4615	4615	0
474	20230926	122400	116611185	4615	4615	4615	4615	0
475	20230926	122300	116611185	4615	4615	4615	4615	0
476	20230926	122200	116611185	4615	4620	4620	4615	20
477	20230926	122100	116518810	4615	4615	4615	4615	0
478	20230926	122000	116518810	4615	4615	4615	4615	120
479	20230926	121900	115965010	4615	4615	4615	4615	0
480	20230926	121800	115965010	4615	4615	4615	4615	0
481	20230926	121700	115965010	4615	4615	4615	4615	0
482	20230926	121600	115965010	4615	4615	4615	4615	0
483	20230926	121500	115965010	4615	4615	4615	4615	0
484	20230926	121400	115965010	4615	4615	4615	4615	0
485	20230926	121300	115965010	4615	4615	4615	4615	0
486	20230926	121200	115965010	4615	4615	4615	4615	0
487	20230926	121100	115965010	4615	4615	4615	4615	0
488	20230926	121000	115965010	4615	4615	4615	4615	0
489	20230926	120900	115965010	4615	4615	4615	4615	0
490	20230926	120800	115965010	4615	4615	4615	4615	0
491	20230926	120700	115965010	4615	4615	4615	4615	0
492	20230926	120600	115965010	4615	4615	4615	4615	0
493	20230926	120500	115965010	4615	4620	4620	4615	49
494	20230926	120400	115738760	4620	4625	4625	4620	2
495	20230926	120300	115729515	4625	4625	4625	4625	0
496	20230926	120200	115729515	4625	4625	4625	4625	0
497	20230926	120100	115729515	4625	4625	4625	4625	0
498	20230926	120000	115729515	4625	4625	4625	4625	0
499	20230926	115900	115729515	4625	4625	4625	4625	0
500	20230926	115800	115729515	4625	4630	4630	4625	10
501	20230926	115700	115683220	4620	4620	4620	4620	0
502	20230926	115600	115683220	4620	4625	4625	4620	90
503	20230926	115500	115267360	4620	4620	4620	4620	1
504	20230926	115400	115262740	4620	4625	4625	4620	12
505	20230926	115300	115207245	4620	4625	4625	4620	110
506	20230926	115200	114698810	4645	4645	4645	4645	0
507	20230926	115100	114698810	4645	4645	4645	4645	208
508	20230926	115000	113732650	4645	4645	4645	4645	500
509	20230926	114900	111410150	4650	4660	4660	4650	429
510	20230926	114800	109415150	4650	4680	4680	4650	34
511	20230926	114700	109256930	4680	4680	4680	4680	0
512	20230926	114600	109256930	4680	4675	4685	4675	400
513	20230926	114500	107385560	4670	4660	4670	4660	319
514	20230926	114400	105896835	4670	4670	4670	4670	500
515	20230926	114300	103561835	4670	4670	4670	4670	1
516	20230926	114200	103557165	4670	4630	4670	4630	4375
517	20230926	114100	83136455	4615	4615	4615	4615	0
518	20230926	114000	83136455	4615	4615	4615	4615	0
519	20230926	113900	83136455	4615	4615	4615	4615	1
520	20230926	113800	83131840	4615	4615	4615	4615	0
521	20230926	113700	83131840	4615	4615	4615	4615	0
522	20230926	113600	83131840	4615	4615	4615	4615	300
523	20230926	113500	81747340	4630	4630	4630	4630	0
524	20230926	113400	81747340	4630	4630	4630	4630	0
525	20230926	113300	81747340	4630	4630	4630	4630	3
526	20230926	113200	81733450	4630	4630	4630	4630	0
527	20230926	113100	81733450	4630	4630	4630	4630	0
528	20230926	113000	81733450	4630	4630	4630	4630	0
529	20230926	112900	81733450	4630	4630	4630	4630	10
530	20230926	112800	81687150	4650	4650	4650	4650	0
531	20230926	112700	81687150	4650	4650	4650	4650	0
532	20230926	112600	81687150	4650	4650	4650	4650	0
533	20230926	112500	81687150	4650	4650	4650	4650	0
534	20230926	112400	81687150	4650	4650	4650	4650	0
535	20230926	112300	81687150	4650	4650	4650	4650	7
536	20230926	112200	81654600	4655	4655	4655	4655	0
537	20230926	112100	81654600	4655	4650	4655	4650	10
538	20230926	112000	81608055	4655	4655	4655	4655	22
539	20230926	111900	81505645	4665	4655	4665	4655	94
540	20230926	111800	81067295	4665	4660	4665	4660	215
541	20230926	111700	80065280	4655	4655	4655	4655	146
542	20230926	111600	79385650	4650	4650	4650	4650	100
543	20230926	111500	78920650	4650	4650	4650	4650	0
544	20230926	111400	78920650	4650	4650	4650	4650	508
545	20230926	111300	76558450	4650	4650	4650	4650	0
546	20230926	111200	76558450	4650	4650	4650	4650	0
547	20230926	111100	76558450	4650	4650	4650	4650	15
548	20230926	111000	76488700	4650	4650	4650	4650	1
549	20230926	110900	76484050	4650	4650	4650	4650	0
550	20230926	110800	76484050	4650	4630	4650	4630	2
551	20230926	110700	76474770	4655	4655	4655	4655	0
552	20230926	110600	76474770	4655	4655	4655	4655	149
553	20230926	110500	75781175	4660	4660	4660	4660	8
554	20230926	110400	75743895	4655	4650	4655	4650	80
555	20230926	110300	75371740	4650	4650	4650	4650	0
556	20230926	110200	75371740	4650	4650	4650	4650	2
557	20230926	110100	75362440	4670	4670	4670	4670	0
558	20230926	110000	75362440	4670	4670	4670	4670	0
559	20230926	105900	75362440	4670	4670	4670	4670	0
560	20230926	105800	75362440	4670	4670	4670	4670	10
561	20230926	105700	75315740	4675	4635	4675	4635	300
562	20230926	105600	73915570	4630	4630	4630	4630	20
563	20230926	105500	73822970	4645	4645	4645	4645	0
564	20230926	105400	73822970	4645	4640	4645	4640	200
565	20230926	105300	72894570	4645	4645	4645	4645	0
566	20230926	105200	72894570	4645	4645	4645	4645	0
567	20230926	105100	72894570	4645	4595	4645	4595	864
568	20230926	105000	68914950	4595	4595	4595	4595	21
569	20230926	104900	68818455	4600	4600	4600	4600	0
570	20230926	104800	68818455	4600	4600	4600	4600	0
571	20230926	104700	68818455	4600	4600	4600	4600	0
572	20230926	104600	68818455	4600	4600	4600	4600	0
573	20230926	104500	68818455	4600	4600	4600	4600	0
574	20230926	104400	68818455	4600	4600	4600	4600	200
575	20230926	104300	67898455	4575	4575	4575	4575	21
576	20230926	104200	67802380	4575	4575	4575	4575	29
577	20230926	104100	67669705	4575	4575	4575	4575	249
578	20230926	104000	66530530	4575	4575	4575	4575	28
579	20230926	103900	66402430	4575	4580	4580	4570	164
580	20230926	103800	65652090	4580	4580	4580	4580	128
581	20230926	103700	65065850	4600	4600	4600	4600	0
582	20230926	103600	65065850	4600	4590	4600	4590	221
583	20230926	103500	64051040	4585	4585	4585	4585	0
584	20230926	103400	64051040	4585	4585	4585	4585	13
585	20230926	103300	63991435	4585	4585	4585	4585	0
586	20230926	103200	63991435	4585	4585	4585	4585	0
587	20230926	103100	63991435	4585	4585	4585	4585	187
588	20230926	103000	63134040	4585	4585	4585	4585	0
589	20230926	102900	63134040	4585	4585	4585	4585	0
590	20230926	102800	63134040	4585	4585	4585	4585	0
591	20230926	102700	63134040	4585	4585	4585	4585	0
592	20230926	102600	63134040	4585	4585	4585	4585	0
593	20230926	102500	63134040	4585	4585	4585	4585	30
594	20230926	102400	62996490	4585	4585	4585	4585	0
595	20230926	102300	62996490	4585	4585	4585	4585	155
596	20230926	102200	62285815	4585	4585	4585	4585	50
597	20230926	102100	62056565	4590	4590	4590	4590	10
598	20230926	102000	62010665	4590	4585	4590	4585	137
599	20230926	101900	61381990	4565	4570	4570	4565	1100
600	20230926	101800	56360350	4570	4570	4570	4570	360
601	20230926	101700	54715150	4570	4570	4570	4570	1
602	20230926	101600	54710580	4570	4570	4570	4570	0
603	20230926	101500	54710580	4570	4570	4570	4570	0
604	20230926	101400	54710580	4570	4570	4570	4570	0
605	20230926	101300	54710580	4570	4570	4570	4570	0
606	20230926	101200	54710580	4570	4570	4570	4570	100
607	20230926	101100	54253580	4570	4580	4580	4570	3
608	20230926	101000	54239860	4585	4585	4585	4585	0
609	20230926	100900	54239860	4585	4590	4590	4585	530
610	20230926	100800	51809760	4585	4585	4585	4585	127
611	20230926	100700	51227465	4585	4585	4585	4585	593
612	20230926	100600	48508560	4585	4585	4585	4585	10
613	20230926	100500	48462710	4590	4590	4590	4590	5
614	20230926	100400	48439760	4590	4600	4600	4590	11
615	20230926	100300	48389170	4590	4590	4595	4590	64
616	20230926	100200	48095390	4585	4615	4615	4585	105
617	20230926	100100	47612365	4615	4625	4625	4615	104
618	20230926	100000	47131385	4625	4630	4630	4625	489
619	20230926	095900	44869575	4630	4635	4640	4630	450
620	20230926	095800	42784135	4630	4640	4640	4630	124
621	20230926	095700	42210005	4645	4640	4645	4635	339
622	20230926	095600	40635645	4645	4610	4645	4605	478
623	20230926	095500	38426790	4600	4595	4610	4595	379
624	20230926	095400	36683485	4595	4590	4595	4585	467
625	20230926	095300	34540035	4585	4585	4585	4585	206
626	20230926	095200	33595525	4590	4590	4590	4585	256
627	20230926	095100	32421500	4585	4580	4590	4580	208
628	20230926	095000	31467480	4580	4570	4580	4570	59
629	20230926	094900	31197550	4565	4560	4565	4555	342
630	20230926	094800	29638180	4555	4550	4555	4550	49
631	20230926	094700	29415035	4550	4535	4550	4535	179
632	20230926	094600	28601135	4530	4520	4550	4520	31
633	20230926	094500	28460885	4520	4515	4525	4515	140
634	20230926	094400	27828260	4515	4500	4515	4500	122
635	20230926	094300	27278560	4500	4495	4500	4495	225
636	20230926	094200	26266455	4495	4485	4495	4485	1653
637	20230926	094100	18844695	4485	4485	4485	4485	200
638	20230926	094000	17947695	4485	4485	4485	4485	0
639	20230926	093900	17947695	4485	4485	4485	4485	1
640	20230926	093800	17943210	4485	4485	4485	4485	23
641	20230926	093700	17840055	4485	4485	4485	4485	111
642	20230926	093600	17342220	4485	4485	4485	4485	3
643	20230926	093500	17328765	4485	4485	4485	4485	3
644	20230926	093400	17315310	4485	4485	4485	4485	0
645	20230926	093300	17315310	4485	4485	4485	4485	3
646	20230926	093200	17301855	4480	4480	4480	4480	0
647	20230926	093100	17301855	4480	4490	4490	4480	39
648	20230926	093000	17126935	4490	4495	4495	4490	16
649	20230926	092900	17055090	4490	4490	4490	4490	202
650	20230926	092800	16148110	4490	4490	4490	4490	0
651	20230926	092700	16148110	4490	4505	4505	4490	51
652	20230926	092600	15918370	4505	4480	4505	4480	201
653	20230926	092500	15017865	4510	4510	4510	4510	0
654	20230926	092400	15017865	4510	4470	4510	4470	246
655	20230926	092300	13909940	4465	4465	4465	4465	2175
656	20230926	092200	4198565	4465	4465	4465	4465	0
657	20230926	092100	4198565	4465	4465	4465	4465	0
658	20230926	092000	4198565	4465	4465	4465	4465	3
659	20230926	091900	4185170	4465	4465	4465	4465	0
660	20230926	091800	4185170	4465	4465	4465	4465	0
661	20230926	091700	4185170	4465	4465	4465	4465	0
662	20230926	091600	4185170	4465	4460	4465	4455	135
663	20230926	091500	3583365	4460	4460	4460	4460	50
664	20230926	091400	3360365	4465	4465	4465	4465	1
665	20230926	091300	3355900	4465	4465	4465	4465	4
666	20230926	091200	3338040	4465	4465	4465	4465	30
667	20230926	091100	3204090	4460	4460	4460	4460	0
668	20230926	091000	3204090	4460	4460	4460	4460	53
669	20230926	090900	2967710	4495	4485	4495	4485	29
670	20230926	090800	2837615	4485	4485	4485	4485	0
671	20230926	090700	2837615	4485	4485	4485	4485	0
672	20230926	090600	2837615	4485	4485	4485	4485	0
673	20230926	090500	2837615	4485	4485	4485	4485	0
674	20230926	090400	2837615	4485	4455	4485	4455	416
675	20230926	090300	984305	4455	4450	4455	4415	123
676	20230926	090200	441185	4455	4455	4455	4455	85
677	20230926	090100	62510	4455	4455	4455	4455	1
678	20230926	090000	58055	4460	4485	4485	4460	13