KissMeData/218150/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	202100	540934295	4175	4175	4175	4175	5203
3	20230926	202000	540934295	4175	4175	4175	4175	0
4	20230926	201900	540934295	4175	4175	4175	4175	0
5	20230926	201800	540934295	4175	4175	4175	4175	0
6	20230926	201700	540934295	4175	4175	4175	4175	0
7	20230926	201600	540934295	4175	4175	4175	4175	0
8	20230926	201500	540934295	4175	4175	4175	4175	0
9	20230926	201400	540934295	4175	4175	4175	4175	0
10	20230926	201300	540934295	4175	4175	4175	4175	0
11	20230926	201200	540934295	4175	4175	4175	4175	0
12	20230926	201100	540934295	4175	4175	4175	4175	0
13	20230926	201000	540934295	4175	4175	4175	4175	0
14	20230926	200900	540934295	4175	4175	4175	4175	0
15	20230926	200800	540934295	4175	4175	4175	4175	0
16	20230926	200700	540934295	4175	4175	4175	4175	0
17	20230926	200600	540934295	4175	4175	4175	4175	0
18	20230926	200500	540934295	4175	4175	4175	4175	0
19	20230926	200400	540934295	4175	4175	4175	4175	0
20	20230926	200300	540934295	4175	4175	4175	4175	0
21	20230926	200200	540934295	4175	4175	4175	4175	0
22	20230926	200100	540934295	4175	4175	4175	4175	0
23	20230926	200000	540934295	4175	4175	4175	4175	0
24	20230926	195900	540934295	4175	4175	4175	4175	0
25	20230926	195800	540934295	4175	4175	4175	4175	0
26	20230926	195700	540934295	4175	4175	4175	4175	0
27	20230926	195600	540934295	4175	4175	4175	4175	0
28	20230926	195500	540934295	4175	4175	4175	4175	0
29	20230926	195400	540934295	4175	4175	4175	4175	0
30	20230926	195300	540934295	4175	4175	4175	4175	0
31	20230926	195200	540934295	4175	4175	4175	4175	0
32	20230926	195100	540934295	4175	4175	4175	4175	5203
33	20230926	195000	540934295	4175	4175	4175	4175	0
34	20230926	194900	540934295	4175	4175	4175	4175	0
35	20230926	194800	540934295	4175	4175	4175	4175	0
36	20230926	194700	540934295	4175	4175	4175	4175	0
37	20230926	194600	540934295	4175	4175	4175	4175	0
38	20230926	194500	540934295	4175	4175	4175	4175	0
39	20230926	194400	540934295	4175	4175	4175	4175	0
40	20230926	194300	540934295	4175	4175	4175	4175	0
41	20230926	194200	540934295	4175	4175	4175	4175	0
42	20230926	194100	540934295	4175	4175	4175	4175	0
43	20230926	194000	540934295	4175	4175	4175	4175	0
44	20230926	193900	540934295	4175	4175	4175	4175	0
45	20230926	193800	540934295	4175	4175	4175	4175	0
46	20230926	193700	540934295	4175	4175	4175	4175	0
47	20230926	193600	540934295	4175	4175	4175	4175	0
48	20230926	193500	540934295	4175	4175	4175	4175	0
49	20230926	193400	540934295	4175	4175	4175	4175	0
50	20230926	193300	540934295	4175	4175	4175	4175	0
51	20230926	193200	540934295	4175	4175	4175	4175	0
52	20230926	193100	540934295	4175	4175	4175	4175	0
53	20230926	193000	540934295	4175	4175	4175	4175	0
54	20230926	192900	540934295	4175	4175	4175	4175	0
55	20230926	192800	540934295	4175	4175	4175	4175	0
56	20230926	192700	540934295	4175	4175	4175	4175	0
57	20230926	192600	540934295	4175	4175	4175	4175	0
58	20230926	192500	540934295	4175	4175	4175	4175	0
59	20230926	192400	540934295	4175	4175	4175	4175	0
60	20230926	192300	540934295	4175	4175	4175	4175	0
61	20230926	192200	540934295	4175	4175	4175	4175	0
62	20230926	192100	540934295	4175	4175	4175	4175	5203
63	20230926	192000	540934295	4175	4175	4175	4175	0
64	20230926	191900	540934295	4175	4175	4175	4175	0
65	20230926	191800	540934295	4175	4175	4175	4175	0
66	20230926	191700	540934295	4175	4175	4175	4175	0
67	20230926	191600	540934295	4175	4175	4175	4175	0
68	20230926	191500	540934295	4175	4175	4175	4175	0
69	20230926	191400	540934295	4175	4175	4175	4175	0
70	20230926	191300	540934295	4175	4175	4175	4175	0
71	20230926	191200	540934295	4175	4175	4175	4175	0
72	20230926	191100	540934295	4175	4175	4175	4175	0
73	20230926	191000	540934295	4175	4175	4175	4175	0
74	20230926	190900	540934295	4175	4175	4175	4175	0
75	20230926	190800	540934295	4175	4175	4175	4175	0
76	20230926	190700	540934295	4175	4175	4175	4175	0
77	20230926	190600	540934295	4175	4175	4175	4175	0
78	20230926	190500	540934295	4175	4175	4175	4175	0
79	20230926	190400	540934295	4175	4175	4175	4175	0
80	20230926	190300	540934295	4175	4175	4175	4175	0
81	20230926	190200	540934295	4175	4175	4175	4175	0
82	20230926	190100	540934295	4175	4175	4175	4175	0
83	20230926	190000	540934295	4175	4175	4175	4175	0
84	20230926	185900	540934295	4175	4175	4175	4175	0
85	20230926	185800	540934295	4175	4175	4175	4175	0
86	20230926	185700	540934295	4175	4175	4175	4175	0
87	20230926	185600	540934295	4175	4175	4175	4175	0
88	20230926	185500	540934295	4175	4175	4175	4175	0
89	20230926	185400	540934295	4175	4175	4175	4175	0
90	20230926	185300	540934295	4175	4175	4175	4175	0
91	20230926	185200	540934295	4175	4175	4175	4175	0
92	20230926	185100	540934295	4175	4175	4175	4175	5203
93	20230926	185000	540934295	4175	4175	4175	4175	0
94	20230926	184900	540934295	4175	4175	4175	4175	0
95	20230926	184800	540934295	4175	4175	4175	4175	0
96	20230926	184700	540934295	4175	4175	4175	4175	0
97	20230926	184600	540934295	4175	4175	4175	4175	0
98	20230926	184500	540934295	4175	4175	4175	4175	0
99	20230926	184400	540934295	4175	4175	4175	4175	0
100	20230926	184300	540934295	4175	4175	4175	4175	0
101	20230926	184200	540934295	4175	4175	4175	4175	0
102	20230926	184100	540934295	4175	4175	4175	4175	0
103	20230926	184000	540934295	4175	4175	4175	4175	0
104	20230926	183900	540934295	4175	4175	4175	4175	0
105	20230926	183800	540934295	4175	4175	4175	4175	0
106	20230926	183700	540934295	4175	4175	4175	4175	0
107	20230926	183600	540934295	4175	4175	4175	4175	0
108	20230926	183500	540934295	4175	4175	4175	4175	0
109	20230926	183400	540934295	4175	4175	4175	4175	0
110	20230926	183300	540934295	4175	4175	4175	4175	0
111	20230926	183200	540934295	4175	4175	4175	4175	0
112	20230926	183100	540934295	4175	4175	4175	4175	0
113	20230926	183000	540934295	4175	4175	4175	4175	0
114	20230926	182900	540934295	4175	4175	4175	4175	0
115	20230926	182800	540934295	4175	4175	4175	4175	0
116	20230926	182700	540934295	4175	4175	4175	4175	0
117	20230926	182600	540934295	4175	4175	4175	4175	0
118	20230926	182500	540934295	4175	4175	4175	4175	0
119	20230926	182400	540934295	4175	4175	4175	4175	0
120	20230926	182300	540934295	4175	4175	4175	4175	0
121	20230926	182200	540934295	4175	4175	4175	4175	0
122	20230926	182100	540934295	4175	4175	4175	4175	5203
123	20230926	182000	540934295	4175	4175	4175	4175	0
124	20230926	181900	540934295	4175	4175	4175	4175	0
125	20230926	181800	540934295	4175	4175	4175	4175	0
126	20230926	181700	540934295	4175	4175	4175	4175	0
127	20230926	181600	540934295	4175	4175	4175	4175	0
128	20230926	181500	540934295	4175	4175	4175	4175	0
129	20230926	181400	540934295	4175	4175	4175	4175	0
130	20230926	181300	540934295	4175	4175	4175	4175	0
131	20230926	181200	540934295	4175	4175	4175	4175	0
132	20230926	181100	540934295	4175	4175	4175	4175	0
133	20230926	181000	540934295	4175	4175	4175	4175	0
134	20230926	180900	540934295	4175	4175	4175	4175	0
135	20230926	180800	540934295	4175	4175	4175	4175	0
136	20230926	180700	540934295	4175	4175	4175	4175	0
137	20230926	180600	540934295	4175	4175	4175	4175	0
138	20230926	180500	540934295	4175	4175	4175	4175	0
139	20230926	180400	540934295	4175	4175	4175	4175	0
140	20230926	180300	540934295	4175	4175	4175	4175	0
141	20230926	180200	540934295	4175	4175	4175	4175	0
142	20230926	180100	540934295	4175	4175	4175	4175	0
143	20230926	180000	540934295	4175	4175	4175	4175	0
144	20230926	175900	540934295	4175	4175	4175	4175	0
145	20230926	175800	540934295	4175	4175	4175	4175	0
146	20230926	175700	540934295	4175	4175	4175	4175	0
147	20230926	175600	540934295	4175	4175	4175	4175	0
148	20230926	175500	540934295	4175	4175	4175	4175	0
149	20230926	175400	540934295	4175	4175	4175	4175	0
150	20230926	175300	540934295	4175	4175	4175	4175	0
151	20230926	175200	540934295	4175	4175	4175	4175	0
152	20230926	175100	540934295	4175	4175	4175	4175	5203
153	20230926	175000	540934295	4175	4175	4175	4175	0
154	20230926	174900	540934295	4175	4175	4175	4175	0
155	20230926	174800	540934295	4175	4175	4175	4175	0
156	20230926	174700	540934295	4175	4175	4175	4175	0
157	20230926	174600	540934295	4175	4175	4175	4175	0
158	20230926	174500	540934295	4175	4175	4175	4175	0
159	20230926	174400	540934295	4175	4175	4175	4175	0
160	20230926	174300	540934295	4175	4175	4175	4175	0
161	20230926	174200	540934295	4175	4175	4175	4175	0
162	20230926	174100	540934295	4175	4175	4175	4175	0
163	20230926	174000	540934295	4175	4175	4175	4175	0
164	20230926	173900	540934295	4175	4175	4175	4175	0
165	20230926	173800	540934295	4175	4175	4175	4175	0
166	20230926	173700	540934295	4175	4175	4175	4175	0
167	20230926	173600	540934295	4175	4175	4175	4175	0
168	20230926	173500	540934295	4175	4175	4175	4175	0
169	20230926	173400	540934295	4175	4175	4175	4175	0
170	20230926	173300	540934295	4175	4175	4175	4175	0
171	20230926	173200	540934295	4175	4175	4175	4175	0
172	20230926	173100	540934295	4175	4175	4175	4175	0
173	20230926	173000	540934295	4175	4175	4175	4175	0
174	20230926	172900	540934295	4175	4175	4175	4175	0
175	20230926	172800	540934295	4175	4175	4175	4175	0
176	20230926	172700	540934295	4175	4175	4175	4175	0
177	20230926	172600	540934295	4175	4175	4175	4175	0
178	20230926	172500	540934295	4175	4175	4175	4175	0
179	20230926	172400	540934295	4175	4175	4175	4175	0
180	20230926	172300	540934295	4175	4175	4175	4175	0
181	20230926	172200	540934295	4175	4175	4175	4175	0
182	20230926	172100	540934295	4175	4175	4175	4175	5203
183	20230926	172000	540934295	4175	4175	4175	4175	0
184	20230926	171900	540934295	4175	4175	4175	4175	0
185	20230926	171800	540934295	4175	4175	4175	4175	0
186	20230926	171700	540934295	4175	4175	4175	4175	0
187	20230926	171600	540934295	4175	4175	4175	4175	0
188	20230926	171500	540934295	4175	4175	4175	4175	0
189	20230926	171400	540934295	4175	4175	4175	4175	0
190	20230926	171300	540934295	4175	4175	4175	4175	0
191	20230926	171200	540934295	4175	4175	4175	4175	0
192	20230926	171100	540934295	4175	4175	4175	4175	0
193	20230926	171000	540934295	4175	4175	4175	4175	0
194	20230926	170900	540934295	4175	4175	4175	4175	0
195	20230926	170800	540934295	4175	4175	4175	4175	0
196	20230926	170700	540934295	4175	4175	4175	4175	0
197	20230926	170600	540934295	4175	4175	4175	4175	0
198	20230926	170500	540934295	4175	4175	4175	4175	0
199	20230926	170400	540934295	4175	4175	4175	4175	0
200	20230926	170300	540934295	4175	4175	4175	4175	0
201	20230926	170200	540934295	4175	4175	4175	4175	0
202	20230926	170100	540934295	4175	4175	4175	4175	0
203	20230926	170000	540934295	4175	4175	4175	4175	0
204	20230926	165900	540934295	4175	4175	4175	4175	0
205	20230926	165800	540934295	4175	4175	4175	4175	0
206	20230926	165700	540934295	4175	4175	4175	4175	0
207	20230926	165600	540934295	4175	4175	4175	4175	0
208	20230926	165500	540934295	4175	4175	4175	4175	0
209	20230926	165400	540934295	4175	4175	4175	4175	0
210	20230926	165300	540934295	4175	4175	4175	4175	0
211	20230926	165200	540934295	4175	4175	4175	4175	0
212	20230926	165100	540934295	4175	4175	4175	4175	5203
213	20230926	165000	540934295	4175	4175	4175	4175	0
214	20230926	164900	540934295	4175	4175	4175	4175	0
215	20230926	164800	540934295	4175	4175	4175	4175	0
216	20230926	164700	540934295	4175	4175	4175	4175	0
217	20230926	164600	540934295	4175	4175	4175	4175	0
218	20230926	164500	540934295	4175	4175	4175	4175	0
219	20230926	164400	540934295	4175	4175	4175	4175	0
220	20230926	164300	540934295	4175	4175	4175	4175	0
221	20230926	164200	540934295	4175	4175	4175	4175	0
222	20230926	164100	540934295	4175	4175	4175	4175	0
223	20230926	164000	540934295	4175	4175	4175	4175	0
224	20230926	163900	540934295	4175	4175	4175	4175	0
225	20230926	163800	540934295	4175	4175	4175	4175	0
226	20230926	163700	540934295	4175	4175	4175	4175	0
227	20230926	163600	540934295	4175	4175	4175	4175	0
228	20230926	163500	540934295	4175	4175	4175	4175	0
229	20230926	163400	540934295	4175	4175	4175	4175	0
230	20230926	163300	540934295	4175	4175	4175	4175	0
231	20230926	163200	540934295	4175	4175	4175	4175	0
232	20230926	163100	540934295	4175	4175	4175	4175	0
233	20230926	163000	540934295	4175	4175	4175	4175	0
234	20230926	162900	540934295	4175	4175	4175	4175	0
235	20230926	162800	540934295	4175	4175	4175	4175	0
236	20230926	162700	540934295	4175	4175	4175	4175	0
237	20230926	162600	540934295	4175	4175	4175	4175	0
238	20230926	162500	540934295	4175	4175	4175	4175	0
239	20230926	162400	540934295	4175	4175	4175	4175	0
240	20230926	162300	540934295	4175	4175	4175	4175	0
241	20230926	162200	540934295	4175	4175	4175	4175	0
242	20230926	162100	540934295	4175	4175	4175	4175	5203
243	20230926	162000	540934295	4175	4175	4175	4175	0
244	20230926	161900	540934295	4175	4175	4175	4175	0
245	20230926	161800	540934295	4175	4175	4175	4175	0
246	20230926	161700	540934295	4175	4175	4175	4175	0
247	20230926	161600	540934295	4175	4175	4175	4175	0
248	20230926	161500	540934295	4175	4175	4175	4175	0
249	20230926	161400	540934295	4175	4175	4175	4175	0
250	20230926	161300	540934295	4175	4175	4175	4175	0
251	20230926	161200	540934295	4175	4175	4175	4175	0
252	20230926	161100	540934295	4175	4175	4175	4175	0
253	20230926	161000	540934295	4175	4175	4175	4175	0
254	20230926	160900	540934295	4175	4175	4175	4175	0
255	20230926	160800	540934295	4175	4175	4175	4175	0
256	20230926	160700	540934295	4175	4175	4175	4175	0
257	20230926	160600	540934295	4175	4175	4175	4175	0
258	20230926	160500	540934295	4175	4175	4175	4175	0
259	20230926	160400	540934295	4175	4175	4175	4175	0
260	20230926	160300	540934295	4175	4175	4175	4175	0
261	20230926	160200	540934295	4175	4175	4175	4175	0
262	20230926	160100	540934295	4175	4175	4175	4175	0
263	20230926	160000	540934295	4175	4175	4175	4175	0
264	20230926	155900	540934295	4175	4175	4175	4175	0
265	20230926	155800	540934295	4175	4175	4175	4175	0
266	20230926	155700	540934295	4175	4175	4175	4175	0
267	20230926	155600	540934295	4175	4175	4175	4175	0
268	20230926	155500	540934295	4175	4175	4175	4175	0
269	20230926	155400	540934295	4175	4175	4175	4175	0
270	20230926	155300	540934295	4175	4175	4175	4175	0
271	20230926	155200	540934295	4175	4175	4175	4175	0
272	20230926	155100	540934295	4175	4175	4175	4175	5203
273	20230926	155000	540934295	4175	4175	4175	4175	0
274	20230926	154900	540934295	4175	4175	4175	4175	0
275	20230926	154800	540934295	4175	4175	4175	4175	0
276	20230926	154700	540934295	4175	4175	4175	4175	0
277	20230926	154600	540934295	4175	4175	4175	4175	0
278	20230926	154500	540934295	4175	4175	4175	4175	0
279	20230926	154400	540934295	4175	4175	4175	4175	0
280	20230926	154300	540934295	4175	4175	4175	4175	0
281	20230926	154200	540934295	4175	4175	4175	4175	0
282	20230926	154100	540934295	4175	4175	4175	4175	0
283	20230926	154000	540934295	4175	4175	4175	4175	0
284	20230926	153900	540934295	4175	4175	4175	4175	0
285	20230926	153800	540934295	4175	4175	4175	4175	0
286	20230926	153700	540934295	4175	4175	4175	4175	0
287	20230926	153600	540934295	4175	4175	4175	4175	0
288	20230926	153500	540934295	4175	4175	4175	4175	0
289	20230926	153400	540934295	4175	4175	4175	4175	0
290	20230926	153300	540934295	4175	4175	4175	4175	0
291	20230926	153200	540934295	4175	4175	4175	4175	0
292	20230926	153100	540934295	4175	4175	4175	4175	0
293	20230926	153000	540934295	4175	4175	4175	4175	5203
294	20230926	152900	519211770	4220	4220	4220	4220	0
295	20230926	152800	519211770	4220	4220	4220	4220	0
296	20230926	152700	519211770	4220	4220	4220	4220	0
297	20230926	152600	519211770	4220	4220	4220	4220	0
298	20230926	152500	519211770	4220	4220	4220	4220	0
299	20230926	152400	519211770	4220	4220	4220	4220	0
300	20230926	152300	519211770	4220	4220	4220	4220	0
301	20230926	152200	519211770	4220	4220	4220	4220	0
302	20230926	152100	519211770	4220	4220	4220	4220	0
303	20230926	152000	519211770	4220	4220	4220	4220	0
304	20230926	151900	519211770	4220	4220	4220	4185	180
305	20230926	151800	518458300	4220	4220	4220	4220	1
306	20230926	151700	518454080	4190	4190	4190	4190	156
307	20230926	151600	517800440	4220	4220	4220	4190	135
308	20230926	151500	517234700	4220	4190	4220	4185	3516
309	20230926	151400	502517835	4190	4190	4220	4190	279
310	20230926	151300	501344175	4190	4220	4220	4190	213
311	20230926	151200	500450910	4195	4205	4220	4195	724
312	20230926	151100	497408500	4220	4210	4220	4205	143
313	20230926	151000	496807070	4220	4220	4220	4220	8
314	20230926	150900	496773310	4220	4220	4220	4220	0
315	20230926	150800	496773310	4220	4220	4220	4220	20
316	20230926	150700	496688910	4220	4190	4220	4190	182
317	20230926	150600	495926300	4195	4200	4215	4195	90
318	20230926	150500	495547700	4220	4220	4220	4220	1
319	20230926	150400	495543480	4190	4190	4190	4190	100
320	20230926	150300	495124480	4190	4220	4220	4190	147
321	20230926	150200	494508130	4220	4220	4220	4220	0
322	20230926	150100	494508130	4220	4195	4220	4190	86
323	20230926	150000	494147755	4190	4225	4225	4190	118
324	20230926	145900	493653290	4190	4220	4220	4190	1080
325	20230926	145800	489126260	4195	4200	4200	4195	78
326	20230926	145700	488799045	4225	4225	4225	4225	0
327	20230926	145600	488799045	4225	4225	4225	4225	0
328	20230926	145500	488799045	4225	4225	4225	4225	10
329	20230926	145400	488756795	4225	4195	4225	4195	138
330	20230926	145300	488177705	4225	4225	4225	4225	0
331	20230926	145200	488177705	4225	4200	4225	4195	1315
332	20230926	145100	482656780	4200	4200	4200	4200	0
333	20230926	145000	482656780	4200	4200	4200	4200	35
334	20230926	144900	482509780	4200	4200	4200	4200	5
335	20230926	144800	482488780	4200	4200	4200	4200	660
336	20230926	144700	479716780	4200	4200	4200	4200	300
337	20230926	144600	478456780	4215	4200	4215	4200	933
338	20230926	144500	474524335	4200	4200	4200	4200	0
339	20230926	144400	474524335	4200	4200	4200	4200	218
340	20230926	144300	473608735	4195	4195	4195	4195	0
341	20230926	144200	473608735	4195	4195	4215	4195	202
342	20230926	144100	472761325	4195	4215	4215	4195	170
343	20230926	144000	472047975	4215	4210	4215	4195	75
344	20230926	143900	471732230	4195	4200	4200	4195	1930
345	20230926	143800	463626235	4200	4200	4200	4200	2090
346	20230926	143700	454848235	4205	4205	4205	4205	218
347	20230926	143600	453931545	4205	4205	4205	4205	275
348	20230926	143500	452775170	4210	4210	4210	4210	0
349	20230926	143400	452775170	4210	4210	4210	4210	1
350	20230926	143300	452770960	4205	4205	4205	4205	484
351	20230926	143200	450735740	4205	4210	4210	4205	72
352	20230926	143100	450432940	4210	4210	4210	4210	131
353	20230926	143000	449881430	4215	4215	4215	4215	0
354	20230926	142900	449881430	4215	4210	4215	4205	332
355	20230926	142800	448483710	4210	4205	4210	4205	102
356	20230926	142700	448054795	4200	4200	4200	4200	116
357	20230926	142600	447567595	4210	4210	4210	4210	0
358	20230926	142500	447567595	4210	4210	4210	4210	0
359	20230926	142400	447567595	4210	4205	4210	4205	1168
360	20230926	142300	442655465	4205	4210	4210	4200	4992
361	20230926	142200	421660840	4210	4215	4215	4210	3933
362	20230926	142100	405102755	4215	4215	4215	4215	14
363	20230926	142000	405043745	4210	4215	4215	4210	689
364	20230926	141900	402140610	4215	4215	4215	4215	0
365	20230926	141800	402140610	4215	4215	4215	4215	1
366	20230926	141700	402136395	4225	4225	4225	4225	1
367	20230926	141600	402132170	4210	4210	4210	4210	99
368	20230926	141500	401715380	4210	4215	4215	4210	501
369	20230926	141400	399605900	4215	4215	4215	4215	110
370	20230926	141300	399142250	4215	4215	4215	4215	0
371	20230926	141200	399142250	4215	4225	4225	4215	3501
372	20230926	141100	384380535	4225	4225	4225	4225	1
373	20230926	141000	384376310	4210	4210	4210	4210	3604
374	20230926	140900	369203470	4210	4210	4210	4210	0
375	20230926	140800	369203470	4210	4210	4225	4210	4951
376	20230926	140700	348354035	4215	4215	4215	4215	278
377	20230926	140600	347182265	4215	4215	4215	4215	2420
378	20230926	140500	336981965	4215	4215	4215	4215	0
379	20230926	140400	336981965	4215	4215	4215	4215	152
380	20230926	140300	336341285	4215	4215	4215	4215	59
381	20230926	140200	336092600	4215	4215	4215	4215	1482
382	20230926	140100	329845970	4215	4220	4220	4215	191
383	20230926	140000	329040895	4225	4225	4225	4225	3
384	20230926	135900	329028220	4225	4225	4225	4225	1
385	20230926	135800	329023995	4225	4225	4225	4225	0
386	20230926	135700	329023995	4225	4225	4225	4225	0
387	20230926	135600	329023995	4225	4225	4225	4215	252
388	20230926	135500	327961795	4215	4215	4215	4215	0
389	20230926	135400	327961795	4215	4220	4225	4215	292
390	20230926	135300	326730465	4220	4220	4220	4220	22
391	20230926	135200	326637625	4225	4225	4225	4225	1
392	20230926	135100	326633400	4225	4225	4225	4225	61
393	20230926	135000	326375675	4225	4225	4225	4225	5
394	20230926	134900	326354550	4225	4230	4230	4225	12
395	20230926	134800	326303800	4230	4230	4230	4230	0
396	20230926	134700	326303800	4230	4230	4230	4225	3
397	20230926	134600	326291115	4230	4230	4230	4230	12
398	20230926	134500	326240355	4215	4220	4220	4215	10
399	20230926	134400	326198190	4215	4215	4215	4215	0
400	20230926	134300	326198190	4215	4215	4215	4215	0
401	20230926	134200	326198190	4215	4215	4215	4215	0
402	20230926	134100	326198190	4215	4215	4215	4215	0
403	20230926	134000	326198190	4215	4215	4215	4215	0
404	20230926	133900	326198190	4215	4215	4215	4215	0
405	20230926	133800	326198190	4215	4215	4215	4215	0
406	20230926	133700	326198190	4215	4215	4215	4215	0
407	20230926	133600	326198190	4215	4215	4215	4215	100
408	20230926	133500	325776690	4215	4215	4215	4215	116
409	20230926	133400	325287750	4215	4215	4215	4215	300
410	20230926	133300	324023250	4210	4210	4210	4210	0
411	20230926	133200	324023250	4210	4210	4210	4210	186
412	20230926	133100	323240190	4210	4210	4210	4210	400
413	20230926	133000	321556190	4210	4220	4220	4210	1210
414	20230926	132900	316455110	4220	4230	4230	4220	21
415	20230926	132800	316366290	4220	4215	4220	4215	1059
416	20230926	132700	311901825	4215	4215	4215	4215	10
417	20230926	132600	311859675	4215	4215	4215	4215	50
418	20230926	132500	311648925	4215	4215	4215	4215	370
419	20230926	132400	310089375	4215	4220	4220	4215	1420
420	20230926	132300	304097585	4220	4235	4235	4220	254
421	20230926	132200	303025690	4235	4220	4235	4220	133
422	20230926	132100	302464415	4225	4225	4225	4225	316
423	20230926	132000	301129315	4225	4225	4225	4225	0
424	20230926	131900	301129315	4225	4230	4230	4225	140
425	20230926	131800	300537810	4235	4235	4235	4235	0
426	20230926	131700	300537810	4235	4225	4235	4225	121
427	20230926	131600	300026575	4225	4230	4230	4225	188
428	20230926	131500	299232270	4235	4235	4235	4225	1534
429	20230926	131400	292749635	4235	4235	4235	4235	8
430	20230926	131300	292715755	4235	4235	4235	4230	417
431	20230926	131200	290951810	4235	4245	4245	4235	254
432	20230926	131100	289876095	4245	4245	4245	4245	1
433	20230926	131000	289871850	4250	4240	4250	4240	3
434	20230926	130900	289859115	4230	4245	4250	4230	2002
435	20230926	130800	281386555	4235	4250	4250	4235	1205
436	20230926	130700	276278150	4250	4250	4250	4250	0
437	20230926	130600	276278150	4250	4250	4250	4250	4
438	20230926	130500	276261150	4250	4250	4250	4250	3
439	20230926	130400	276248400	4250	4245	4250	4245	515
440	20230926	130300	274062210	4245	4245	4245	4245	0
441	20230926	130200	274062210	4245	4245	4245	4245	40
442	20230926	130100	273892410	4245	4245	4245	4245	0
443	20230926	130000	273892410	4245	4245	4245	4245	0
444	20230926	125900	273892410	4245	4245	4245	4245	178
445	20230926	125800	273136800	4245	4245	4245	4245	0
446	20230926	125700	273136800	4245	4245	4245	4245	182
447	20230926	125600	272364210	4250	4255	4255	4250	2729
448	20230926	125500	260765950	4260	4260	4260	4250	48
449	20230926	125400	260561805	4260	4260	4260	4260	3
450	20230926	125300	260549025	4260	4250	4260	4250	34
451	20230926	125200	260404495	4255	4255	4255	4255	100
452	20230926	125100	259978995	4255	4255	4260	4255	46
453	20230926	125000	259783250	4255	4255	4255	4255	1
454	20230926	124900	259778995	4255	4255	4255	4255	63
455	20230926	124800	259510930	4255	4255	4255	4255	10
456	20230926	124700	259468380	4255	4250	4255	4250	18
457	20230926	124600	259391875	4250	4250	4250	4250	0
458	20230926	124500	259391875	4250	4250	4250	4250	174
459	20230926	124400	258652375	4255	4255	4255	4255	118
460	20230926	124300	258150285	4260	4260	4260	4260	0
461	20230926	124200	258150285	4260	4260	4260	4260	3
462	20230926	124100	258137505	4255	4255	4255	4255	0
463	20230926	124000	258137505	4255	4255	4255	4255	0
464	20230926	123900	258137505	4255	4255	4255	4255	23
465	20230926	123800	258039640	4260	4260	4260	4260	0
466	20230926	123700	258039640	4260	4260	4260	4260	10
467	20230926	123600	257997040	4260	4260	4260	4260	0
468	20230926	123500	257997040	4260	4260	4260	4260	10
469	20230926	123400	257954440	4260	4260	4260	4260	100
470	20230926	123300	257528440	4260	4260	4260	4260	0
471	20230926	123200	257528440	4260	4260	4260	4260	0
472	20230926	123100	257528440	4260	4260	4260	4260	0
473	20230926	123000	257528440	4260	4260	4260	4260	0
474	20230926	122900	257528440	4260	4250	4260	4250	178
475	20230926	122800	256771700	4250	4250	4250	4250	30
476	20230926	122700	256644200	4260	4260	4260	4260	10
477	20230926	122600	256601600	4250	4250	4250	4250	0
478	20230926	122500	256601600	4250	4250	4250	4250	98
479	20230926	122400	256185100	4250	4250	4250	4250	0
480	20230926	122300	256185100	4250	4250	4250	4250	0
481	20230926	122200	256185100	4250	4250	4250	4250	201
482	20230926	122100	255330850	4260	4260	4260	4260	0
483	20230926	122000	255330850	4260	4260	4260	4260	112
484	20230926	121900	254853730	4250	4250	4250	4250	423
485	20230926	121800	253055980	4250	4250	4250	4250	114
486	20230926	121700	252571480	4260	4250	4260	4250	42
487	20230926	121600	252392580	4260	4260	4260	4260	0
488	20230926	121500	252392580	4260	4260	4260	4260	2
489	20230926	121400	252384060	4260	4260	4260	4260	17
490	20230926	121300	252311640	4250	4250	4250	4250	115
491	20230926	121200	251822890	4250	4250	4250	4250	0
492	20230926	121100	251822890	4250	4250	4250	4250	165
493	20230926	121000	251121640	4250	4255	4255	4250	100
494	20230926	120900	250696385	4270	4270	4270	4270	0
495	20230926	120800	250696385	4270	4270	4270	4270	3
496	20230926	120700	250683575	4275	4275	4275	4275	0
497	20230926	120600	250683575	4275	4275	4275	4275	0
498	20230926	120500	250683575	4275	4275	4275	4275	0
499	20230926	120400	250683575	4275	4275	4275	4275	0
500	20230926	120300	250683575	4275	4275	4275	4275	0
501	20230926	120200	250683575	4275	4275	4275	4275	0
502	20230926	120100	250683575	4275	4275	4275	4275	0
503	20230926	120000	250683575	4275	4275	4275	4275	0
504	20230926	115900	250683575	4275	4275	4275	4275	0
505	20230926	115800	250683575	4275	4275	4275	4275	0
506	20230926	115700	250683575	4275	4275	4275	4275	1
507	20230926	115600	250679300	4250	4250	4250	4250	0
508	20230926	115500	250679300	4250	4250	4250	4250	1
509	20230926	115400	250675050	4250	4250	4250	4250	0
510	20230926	115300	250675050	4250	4250	4250	4250	0
511	20230926	115200	250675050	4250	4275	4275	4250	206
512	20230926	115100	249799050	4275	4275	4275	4275	47
513	20230926	115000	249598125	4275	4275	4275	4275	0
514	20230926	114900	249598125	4275	4275	4275	4275	22
515	20230926	114800	249504075	4275	4275	4275	4275	1
516	20230926	114700	249499800	4250	4250	4250	4250	0
517	20230926	114600	249499800	4250	4250	4250	4250	310
518	20230926	114500	248182300	4250	4250	4250	4250	45
519	20230926	114400	247991050	4250	4255	4255	4250	84
520	20230926	114300	247634040	4250	4250	4250	4250	0
521	20230926	114200	247634040	4250	4250	4250	4250	0
522	20230926	114100	247634040	4250	4250	4250	4250	0
523	20230926	114000	247634040	4250	4250	4250	4250	0
524	20230926	113900	247634040	4250	4250	4250	4250	0
525	20230926	113800	247634040	4250	4250	4250	4250	0
526	20230926	113700	247634040	4250	4255	4255	4250	265
527	20230926	113600	246507780	4250	4250	4250	4250	0
528	20230926	113500	246507780	4250	4250	4250	4250	259
529	20230926	113400	245407030	4255	4255	4255	4255	0
530	20230926	113300	245407030	4255	4255	4255	4255	323
531	20230926	113200	244032665	4255	4255	4255	4255	1333
532	20230926	113100	238360750	4255	4255	4255	4255	0
533	20230926	113000	238360750	4255	4255	4255	4255	240
534	20230926	112900	237339550	4275	4275	4275	4275	600
535	20230926	112800	234774550	4255	4255	4255	4255	0
536	20230926	112700	234774550	4255	4255	4255	4255	2
537	20230926	112600	234766040	4255	4255	4255	4255	0
538	20230926	112500	234766040	4255	4260	4260	4255	1767
539	20230926	112400	227247120	4260	4260	4260	4260	0
540	20230926	112300	227247120	4260	4260	4260	4260	0
541	20230926	112200	227247120	4260	4260	4260	4260	1000
542	20230926	112100	222987120	4255	4255	4255	4255	0
543	20230926	112000	222987120	4255	4255	4255	4255	0
544	20230926	111900	222987120	4255	4260	4275	4255	8
545	20230926	111800	222953030	4260	4260	4260	4260	0
546	20230926	111700	222953030	4260	4270	4270	4260	142
547	20230926	111600	222347110	4260	4255	4265	4255	220
548	20230926	111500	221409415	4260	4265	4265	4260	772
549	20230926	111400	218120645	4265	4265	4265	4265	0
550	20230926	111300	218120645	4265	4265	4265	4265	0
551	20230926	111200	218120645	4265	4265	4265	4265	0
552	20230926	111100	218120645	4265	4265	4265	4265	131
553	20230926	111000	217561930	4265	4265	4265	4265	0
554	20230926	110900	217561930	4265	4265	4265	4265	0
555	20230926	110800	217561930	4265	4265	4265	4265	0
556	20230926	110700	217561930	4265	4265	4265	4265	167
557	20230926	110600	216849675	4260	4260	4260	4260	0
558	20230926	110500	216849675	4260	4260	4260	4260	235
559	20230926	110400	215848575	4260	4260	4260	4260	1274
560	20230926	110300	210421335	4260	4260	4260	4260	0
561	20230926	110200	210421335	4260	4260	4260	4260	0
562	20230926	110100	210421335	4260	4260	4260	4260	0
563	20230926	110000	210421335	4260	4260	4260	4260	0
564	20230926	105900	210421335	4260	4265	4265	4260	61
565	20230926	105800	210161175	4290	4290	4290	4290	0
566	20230926	105700	210161175	4290	4260	4290	4260	2
567	20230926	105600	210152625	4260	4260	4260	4260	15
568	20230926	105500	210088725	4265	4290	4290	4265	1183
569	20230926	105400	205040235	4265	4265	4265	4265	0
570	20230926	105300	205040235	4265	4270	4270	4265	478
571	20230926	105200	203000160	4270	4270	4270	4270	0
572	20230926	105100	203000160	4270	4270	4270	4270	0
573	20230926	105000	203000160	4270	4270	4270	4270	0
574	20230926	104900	203000160	4270	4270	4270	4270	469
575	20230926	104800	200997530	4275	4280	4280	4275	719
576	20230926	104700	197921305	4295	4275	4295	4270	1005
577	20230926	104600	193629780	4275	4275	4275	4275	340
578	20230926	104500	192176280	4275	4275	4275	4275	0
579	20230926	104400	192176280	4275	4270	4275	4270	482
580	20230926	104300	190116390	4270	4270	4270	4270	0
581	20230926	104200	190116390	4270	4270	4270	4270	0
582	20230926	104100	190116390	4270	4270	4270	4270	400
583	20230926	104000	188408390	4270	4270	4270	4270	0
584	20230926	103900	188408390	4270	4295	4295	4270	1152
585	20230926	103800	183482145	4295	4295	4295	4295	23
586	20230926	103700	183383360	4295	4295	4295	4295	1
587	20230926	103600	183379065	4295	4295	4295	4295	0
588	20230926	103500	183379065	4295	4295	4295	4295	12
589	20230926	103400	183327525	4275	4275	4275	4275	0
590	20230926	103300	183327525	4275	4280	4280	4275	200
591	20230926	103200	182471715	4280	4280	4280	4280	25
592	20230926	103100	182364715	4280	4280	4280	4280	0
593	20230926	103000	182364715	4280	4280	4280	4280	0
594	20230926	102900	182364715	4280	4280	4280	4280	0
595	20230926	102800	182364715	4280	4280	4280	4280	0
596	20230926	102700	182364715	4280	4280	4280	4280	102
597	20230926	102600	181928155	4280	4280	4280	4280	0
598	20230926	102500	181928155	4280	4280	4280	4280	226
599	20230926	102400	180960875	4280	4280	4280	4280	0
600	20230926	102300	180960875	4280	4295	4295	4280	253
601	20230926	102200	179876170	4295	4295	4295	4295	0
602	20230926	102100	179876170	4295	4295	4295	4295	12
603	20230926	102000	179824630	4295	4295	4295	4295	4
604	20230926	101900	179807450	4280	4280	4280	4280	0
605	20230926	101800	179807450	4280	4280	4280	4280	27
606	20230926	101700	179691890	4280	4280	4280	4280	40
607	20230926	101600	179520690	4280	4280	4280	4280	13
608	20230926	101500	179465050	4280	4280	4280	4280	500
609	20230926	101400	177325050	4280	4280	4280	4280	0
610	20230926	101300	177325050	4280	4280	4280	4280	2
611	20230926	101200	177316490	4280	4280	4280	4280	1026
612	20230926	101100	172925210	4265	4265	4265	4265	0
613	20230926	101000	172925210	4265	4280	4280	4265	80
614	20230926	100900	172583595	4280	4280	4280	4280	1
615	20230926	100800	172579315	4265	4265	4265	4265	2291
616	20230926	100700	162808200	4265	4270	4270	4265	2001
617	20230926	100600	154272305	4265	4280	4280	4265	241
618	20230926	100500	153243460	4285	4285	4285	4285	0
619	20230926	100400	153243460	4285	4285	4285	4285	10
620	20230926	100300	153200610	4285	4285	4285	4285	50
621	20230926	100200	152986360	4285	4285	4285	4285	1
622	20230926	100100	152982075	4260	4260	4260	4260	274
623	20230926	100000	151814835	4260	4260	4260	4260	0
624	20230926	095900	151814835	4260	4260	4260	4260	1000
625	20230926	095800	147554835	4260	4260	4265	4260	582
626	20230926	095700	145073470	4270	4270	4270	4270	0
627	20230926	095600	145073470	4270	4270	4270	4270	228
628	20230926	095500	144099910	4260	4260	4260	4260	0
629	20230926	095400	144099910	4260	4270	4270	4260	320
630	20230926	095300	142735795	4270	4275	4275	4270	471
631	20230926	095200	140723520	4280	4285	4290	4280	706
632	20230926	095100	137701680	4290	4290	4290	4290	367
633	20230926	095000	136127250	4295	4295	4295	4295	10
634	20230926	094900	136084300	4295	4295	4295	4295	10
635	20230926	094800	136041350	4295	4290	4295	4290	376
636	20230926	094700	134428300	4290	4290	4290	4290	368
637	20230926	094600	132849580	4290	4295	4295	4290	106
638	20230926	094500	132394315	4295	4300	4300	4295	3
639	20230926	094400	132381420	4300	4285	4300	4285	4
640	20230926	094300	132364245	4285	4295	4295	4285	394
641	20230926	094200	130675935	4300	4300	4300	4300	100
642	20230926	094100	130245935	4300	4310	4310	4300	3
643	20230926	094000	130233020	4315	4315	4320	4310	5
644	20230926	093900	130211445	4320	4315	4320	4315	101
645	20230926	093800	129775625	4315	4315	4315	4315	0
646	20230926	093700	129775625	4315	4315	4315	4315	0
647	20230926	093600	129775625	4315	4285	4315	4280	982
648	20230926	093500	125567725	4285	4285	4315	4280	1406
649	20230926	093400	119537760	4280	4315	4315	4280	652
650	20230926	093300	116743400	4320	4320	4320	4320	41
651	20230926	093200	116566280	4315	4300	4315	4300	1073
652	20230926	093100	111952365	4300	4300	4300	4300	0
653	20230926	093000	111952365	4300	4305	4305	4280	2430
654	20230926	092900	101518205	4305	4320	4320	4305	1621
655	20230926	092800	94529935	4320	4320	4320	4320	1
656	20230926	092700	94525615	4330	4330	4330	4330	0
657	20230926	092600	94525615	4330	4330	4330	4330	1
658	20230926	092500	94521285	4330	4330	4330	4330	20
659	20230926	092400	94434685	4335	4340	4340	4335	521
660	20230926	092300	92175430	4340	4350	4350	4340	302
661	20230926	092200	90864630	4355	4355	4355	4355	22
662	20230926	092100	90768820	4355	4335	4355	4335	2443
663	20230926	092000	80170105	4335	4335	4335	4335	0
664	20230926	091900	80170105	4335	4335	4335	4335	1
665	20230926	091800	80165770	4330	4330	4330	4330	0
666	20230926	091700	80165770	4330	4330	4330	4330	283
667	20230926	091600	78940380	4315	4315	4315	4315	0
668	20230926	091500	78940380	4315	4315	4315	4315	0
669	20230926	091400	78940380	4315	4330	4330	4315	15
670	20230926	091300	78875580	4330	4330	4330	4315	269
671	20230926	091200	77713440	4315	4315	4315	4315	0
672	20230926	091100	77713440	4315	4330	4330	4315	1149
673	20230926	091000	72750370	4330	4330	4330	4330	570
674	20230926	090900	70282270	4335	4330	4335	4330	247
675	20230926	090800	69212750	4330	4330	4330	4330	83
676	20230926	090700	68853360	4330	4320	4330	4320	858
677	20230926	090600	65145145	4320	4305	4320	4300	1047
678	20230926	090500	60635340	4320	4305	4320	4305	524
679	20230926	090400	58377740	4305	4275	4305	4275	363
680	20230926	090300	56824745	4275	4280	4305	4275	2783
681	20230926	090200	44891595	4280	4285	4285	4280	823
682	20230926	090100	41367655	4300	4320	4320	4300	54
683	20230926	090000	41135355	4275	4275	4275	4275	8372