KissMeData/234300/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	202500	483450340	4040	4040	4040	4040	5822
3	20230926	202400	483450340	4040	4040	4040	4040	0
4	20230926	202300	483450340	4040	4040	4040	4040	0
5	20230926	202200	483450340	4040	4040	4040	4040	0
6	20230926	202100	483450340	4040	4040	4040	4040	0
7	20230926	202000	483450340	4040	4040	4040	4040	0
8	20230926	201900	483450340	4040	4040	4040	4040	0
9	20230926	201800	483450340	4040	4040	4040	4040	0
10	20230926	201700	483450340	4040	4040	4040	4040	0
11	20230926	201600	483450340	4040	4040	4040	4040	0
12	20230926	201500	483450340	4040	4040	4040	4040	0
13	20230926	201400	483450340	4040	4040	4040	4040	0
14	20230926	201300	483450340	4040	4040	4040	4040	0
15	20230926	201200	483450340	4040	4040	4040	4040	0
16	20230926	201100	483450340	4040	4040	4040	4040	0
17	20230926	201000	483450340	4040	4040	4040	4040	0
18	20230926	200900	483450340	4040	4040	4040	4040	0
19	20230926	200800	483450340	4040	4040	4040	4040	0
20	20230926	200700	483450340	4040	4040	4040	4040	0
21	20230926	200600	483450340	4040	4040	4040	4040	0
22	20230926	200500	483450340	4040	4040	4040	4040	0
23	20230926	200400	483450340	4040	4040	4040	4040	0
24	20230926	200300	483450340	4040	4040	4040	4040	0
25	20230926	200200	483450340	4040	4040	4040	4040	0
26	20230926	200100	483450340	4040	4040	4040	4040	0
27	20230926	200000	483450340	4040	4040	4040	4040	0
28	20230926	195900	483450340	4040	4040	4040	4040	0
29	20230926	195800	483450340	4040	4040	4040	4040	0
30	20230926	195700	483450340	4040	4040	4040	4040	0
31	20230926	195600	483450340	4040	4040	4040	4040	0
32	20230926	195500	483450340	4040	4040	4040	4040	5822
33	20230926	195400	483450340	4040	4040	4040	4040	0
34	20230926	195300	483450340	4040	4040	4040	4040	0
35	20230926	195200	483450340	4040	4040	4040	4040	0
36	20230926	195100	483450340	4040	4040	4040	4040	0
37	20230926	195000	483450340	4040	4040	4040	4040	0
38	20230926	194900	483450340	4040	4040	4040	4040	0
39	20230926	194800	483450340	4040	4040	4040	4040	0
40	20230926	194700	483450340	4040	4040	4040	4040	0
41	20230926	194600	483450340	4040	4040	4040	4040	0
42	20230926	194500	483450340	4040	4040	4040	4040	0
43	20230926	194400	483450340	4040	4040	4040	4040	0
44	20230926	194300	483450340	4040	4040	4040	4040	0
45	20230926	194200	483450340	4040	4040	4040	4040	0
46	20230926	194100	483450340	4040	4040	4040	4040	0
47	20230926	194000	483450340	4040	4040	4040	4040	0
48	20230926	193900	483450340	4040	4040	4040	4040	0
49	20230926	193800	483450340	4040	4040	4040	4040	0
50	20230926	193700	483450340	4040	4040	4040	4040	0
51	20230926	193600	483450340	4040	4040	4040	4040	0
52	20230926	193500	483450340	4040	4040	4040	4040	0
53	20230926	193400	483450340	4040	4040	4040	4040	0
54	20230926	193300	483450340	4040	4040	4040	4040	0
55	20230926	193200	483450340	4040	4040	4040	4040	0
56	20230926	193100	483450340	4040	4040	4040	4040	0
57	20230926	193000	483450340	4040	4040	4040	4040	0
58	20230926	192900	483450340	4040	4040	4040	4040	0
59	20230926	192800	483450340	4040	4040	4040	4040	0
60	20230926	192700	483450340	4040	4040	4040	4040	0
61	20230926	192600	483450340	4040	4040	4040	4040	0
62	20230926	192500	483450340	4040	4040	4040	4040	5822
63	20230926	192400	483450340	4040	4040	4040	4040	0
64	20230926	192300	483450340	4040	4040	4040	4040	0
65	20230926	192200	483450340	4040	4040	4040	4040	0
66	20230926	192100	483450340	4040	4040	4040	4040	0
67	20230926	192000	483450340	4040	4040	4040	4040	0
68	20230926	191900	483450340	4040	4040	4040	4040	0
69	20230926	191800	483450340	4040	4040	4040	4040	0
70	20230926	191700	483450340	4040	4040	4040	4040	0
71	20230926	191600	483450340	4040	4040	4040	4040	0
72	20230926	191500	483450340	4040	4040	4040	4040	0
73	20230926	191400	483450340	4040	4040	4040	4040	0
74	20230926	191300	483450340	4040	4040	4040	4040	0
75	20230926	191200	483450340	4040	4040	4040	4040	0
76	20230926	191100	483450340	4040	4040	4040	4040	0
77	20230926	191000	483450340	4040	4040	4040	4040	0
78	20230926	190900	483450340	4040	4040	4040	4040	0
79	20230926	190800	483450340	4040	4040	4040	4040	0
80	20230926	190700	483450340	4040	4040	4040	4040	0
81	20230926	190600	483450340	4040	4040	4040	4040	0
82	20230926	190500	483450340	4040	4040	4040	4040	0
83	20230926	190400	483450340	4040	4040	4040	4040	0
84	20230926	190300	483450340	4040	4040	4040	4040	0
85	20230926	190200	483450340	4040	4040	4040	4040	0
86	20230926	190100	483450340	4040	4040	4040	4040	0
87	20230926	190000	483450340	4040	4040	4040	4040	0
88	20230926	185900	483450340	4040	4040	4040	4040	0
89	20230926	185800	483450340	4040	4040	4040	4040	0
90	20230926	185700	483450340	4040	4040	4040	4040	0
91	20230926	185600	483450340	4040	4040	4040	4040	0
92	20230926	185500	483450340	4040	4040	4040	4040	5822
93	20230926	185400	483450340	4040	4040	4040	4040	0
94	20230926	185300	483450340	4040	4040	4040	4040	0
95	20230926	185200	483450340	4040	4040	4040	4040	0
96	20230926	185100	483450340	4040	4040	4040	4040	0
97	20230926	185000	483450340	4040	4040	4040	4040	0
98	20230926	184900	483450340	4040	4040	4040	4040	0
99	20230926	184800	483450340	4040	4040	4040	4040	0
100	20230926	184700	483450340	4040	4040	4040	4040	0
101	20230926	184600	483450340	4040	4040	4040	4040	0
102	20230926	184500	483450340	4040	4040	4040	4040	0
103	20230926	184400	483450340	4040	4040	4040	4040	0
104	20230926	184300	483450340	4040	4040	4040	4040	0
105	20230926	184200	483450340	4040	4040	4040	4040	0
106	20230926	184100	483450340	4040	4040	4040	4040	0
107	20230926	184000	483450340	4040	4040	4040	4040	0
108	20230926	183900	483450340	4040	4040	4040	4040	0
109	20230926	183800	483450340	4040	4040	4040	4040	0
110	20230926	183700	483450340	4040	4040	4040	4040	0
111	20230926	183600	483450340	4040	4040	4040	4040	0
112	20230926	183500	483450340	4040	4040	4040	4040	0
113	20230926	183400	483450340	4040	4040	4040	4040	0
114	20230926	183300	483450340	4040	4040	4040	4040	0
115	20230926	183200	483450340	4040	4040	4040	4040	0
116	20230926	183100	483450340	4040	4040	4040	4040	0
117	20230926	183000	483450340	4040	4040	4040	4040	0
118	20230926	182900	483450340	4040	4040	4040	4040	0
119	20230926	182800	483450340	4040	4040	4040	4040	0
120	20230926	182700	483450340	4040	4040	4040	4040	0
121	20230926	182600	483450340	4040	4040	4040	4040	0
122	20230926	182500	483450340	4040	4040	4040	4040	5822
123	20230926	182400	483450340	4040	4040	4040	4040	0
124	20230926	182300	483450340	4040	4040	4040	4040	0
125	20230926	182200	483450340	4040	4040	4040	4040	0
126	20230926	182100	483450340	4040	4040	4040	4040	0
127	20230926	182000	483450340	4040	4040	4040	4040	0
128	20230926	181900	483450340	4040	4040	4040	4040	0
129	20230926	181800	483450340	4040	4040	4040	4040	0
130	20230926	181700	483450340	4040	4040	4040	4040	0
131	20230926	181600	483450340	4040	4040	4040	4040	0
132	20230926	181500	483450340	4040	4040	4040	4040	0
133	20230926	181400	483450340	4040	4040	4040	4040	0
134	20230926	181300	483450340	4040	4040	4040	4040	0
135	20230926	181200	483450340	4040	4040	4040	4040	0
136	20230926	181100	483450340	4040	4040	4040	4040	0
137	20230926	181000	483450340	4040	4040	4040	4040	0
138	20230926	180900	483450340	4040	4040	4040	4040	0
139	20230926	180800	483450340	4040	4040	4040	4040	0
140	20230926	180700	483450340	4040	4040	4040	4040	0
141	20230926	180600	483450340	4040	4040	4040	4040	0
142	20230926	180500	483450340	4040	4040	4040	4040	0
143	20230926	180400	483450340	4040	4040	4040	4040	0
144	20230926	180300	483450340	4040	4040	4040	4040	0
145	20230926	180200	483450340	4040	4040	4040	4040	0
146	20230926	180100	483450340	4040	4040	4040	4040	0
147	20230926	180000	483450340	4040	4040	4040	4040	0
148	20230926	175900	483450340	4040	4040	4040	4040	0
149	20230926	175800	483450340	4040	4040	4040	4040	0
150	20230926	175700	483450340	4040	4040	4040	4040	0
151	20230926	175600	483450340	4040	4040	4040	4040	0
152	20230926	175500	483450340	4040	4040	4040	4040	5822
153	20230926	175400	483450340	4040	4040	4040	4040	0
154	20230926	175300	483450340	4040	4040	4040	4040	0
155	20230926	175200	483450340	4040	4040	4040	4040	0
156	20230926	175100	483450340	4040	4040	4040	4040	0
157	20230926	175000	483450340	4040	4040	4040	4040	0
158	20230926	174900	483450340	4040	4040	4040	4040	0
159	20230926	174800	483450340	4040	4040	4040	4040	0
160	20230926	174700	483450340	4040	4040	4040	4040	0
161	20230926	174600	483450340	4040	4040	4040	4040	0
162	20230926	174500	483450340	4040	4040	4040	4040	0
163	20230926	174400	483450340	4040	4040	4040	4040	0
164	20230926	174300	483450340	4040	4040	4040	4040	0
165	20230926	174200	483450340	4040	4040	4040	4040	0
166	20230926	174100	483450340	4040	4040	4040	4040	0
167	20230926	174000	483450340	4040	4040	4040	4040	0
168	20230926	173900	483450340	4040	4040	4040	4040	0
169	20230926	173800	483450340	4040	4040	4040	4040	0
170	20230926	173700	483450340	4040	4040	4040	4040	0
171	20230926	173600	483450340	4040	4040	4040	4040	0
172	20230926	173500	483450340	4040	4040	4040	4040	0
173	20230926	173400	483450340	4040	4040	4040	4040	0
174	20230926	173300	483450340	4040	4040	4040	4040	0
175	20230926	173200	483450340	4040	4040	4040	4040	0
176	20230926	173100	483450340	4040	4040	4040	4040	0
177	20230926	173000	483450340	4040	4040	4040	4040	0
178	20230926	172900	483450340	4040	4040	4040	4040	0
179	20230926	172800	483450340	4040	4040	4040	4040	0
180	20230926	172700	483450340	4040	4040	4040	4040	0
181	20230926	172600	483450340	4040	4040	4040	4040	0
182	20230926	172500	483450340	4040	4040	4040	4040	5822
183	20230926	172400	483450340	4040	4040	4040	4040	0
184	20230926	172300	483450340	4040	4040	4040	4040	0
185	20230926	172200	483450340	4040	4040	4040	4040	0
186	20230926	172100	483450340	4040	4040	4040	4040	0
187	20230926	172000	483450340	4040	4040	4040	4040	0
188	20230926	171900	483450340	4040	4040	4040	4040	0
189	20230926	171800	483450340	4040	4040	4040	4040	0
190	20230926	171700	483450340	4040	4040	4040	4040	0
191	20230926	171600	483450340	4040	4040	4040	4040	0
192	20230926	171500	483450340	4040	4040	4040	4040	0
193	20230926	171400	483450340	4040	4040	4040	4040	0
194	20230926	171300	483450340	4040	4040	4040	4040	0
195	20230926	171200	483450340	4040	4040	4040	4040	0
196	20230926	171100	483450340	4040	4040	4040	4040	0
197	20230926	171000	483450340	4040	4040	4040	4040	0
198	20230926	170900	483450340	4040	4040	4040	4040	0
199	20230926	170800	483450340	4040	4040	4040	4040	0
200	20230926	170700	483450340	4040	4040	4040	4040	0
201	20230926	170600	483450340	4040	4040	4040	4040	0
202	20230926	170500	483450340	4040	4040	4040	4040	0
203	20230926	170400	483450340	4040	4040	4040	4040	0
204	20230926	170300	483450340	4040	4040	4040	4040	0
205	20230926	170200	483450340	4040	4040	4040	4040	0
206	20230926	170100	483450340	4040	4040	4040	4040	0
207	20230926	170000	483450340	4040	4040	4040	4040	0
208	20230926	165900	483450340	4040	4040	4040	4040	0
209	20230926	165800	483450340	4040	4040	4040	4040	0
210	20230926	165700	483450340	4040	4040	4040	4040	0
211	20230926	165600	483450340	4040	4040	4040	4040	0
212	20230926	165500	483450340	4040	4040	4040	4040	5822
213	20230926	165400	483450340	4040	4040	4040	4040	0
214	20230926	165300	483450340	4040	4040	4040	4040	0
215	20230926	165200	483450340	4040	4040	4040	4040	0
216	20230926	165100	483450340	4040	4040	4040	4040	0
217	20230926	165000	483450340	4040	4040	4040	4040	0
218	20230926	164900	483450340	4040	4040	4040	4040	0
219	20230926	164800	483450340	4040	4040	4040	4040	0
220	20230926	164700	483450340	4040	4040	4040	4040	0
221	20230926	164600	483450340	4040	4040	4040	4040	0
222	20230926	164500	483450340	4040	4040	4040	4040	0
223	20230926	164400	483450340	4040	4040	4040	4040	0
224	20230926	164300	483450340	4040	4040	4040	4040	0
225	20230926	164200	483450340	4040	4040	4040	4040	0
226	20230926	164100	483450340	4040	4040	4040	4040	0
227	20230926	164000	483450340	4040	4040	4040	4040	0
228	20230926	163900	483450340	4040	4040	4040	4040	0
229	20230926	163800	483450340	4040	4040	4040	4040	0
230	20230926	163700	483450340	4040	4040	4040	4040	0
231	20230926	163600	483450340	4040	4040	4040	4040	0
232	20230926	163500	483450340	4040	4040	4040	4040	0
233	20230926	163400	483450340	4040	4040	4040	4040	0
234	20230926	163300	483450340	4040	4040	4040	4040	0
235	20230926	163200	483450340	4040	4040	4040	4040	0
236	20230926	163100	483450340	4040	4040	4040	4040	0
237	20230926	163000	483450340	4040	4040	4040	4040	0
238	20230926	162900	483450340	4040	4040	4040	4040	0
239	20230926	162800	483450340	4040	4040	4040	4040	0
240	20230926	162700	483450340	4040	4040	4040	4040	0
241	20230926	162600	483450340	4040	4040	4040	4040	0
242	20230926	162500	483450340	4040	4040	4040	4040	5822
243	20230926	162400	483450340	4040	4040	4040	4040	0
244	20230926	162300	483450340	4040	4040	4040	4040	0
245	20230926	162200	483450340	4040	4040	4040	4040	0
246	20230926	162100	483450340	4040	4040	4040	4040	0
247	20230926	162000	483450340	4040	4040	4040	4040	0
248	20230926	161900	483450340	4040	4040	4040	4040	0
249	20230926	161800	483450340	4040	4040	4040	4040	0
250	20230926	161700	483450340	4040	4040	4040	4040	0
251	20230926	161600	483450340	4040	4040	4040	4040	0
252	20230926	161500	483450340	4040	4040	4040	4040	0
253	20230926	161400	483450340	4040	4040	4040	4040	0
254	20230926	161300	483450340	4040	4040	4040	4040	0
255	20230926	161200	483450340	4040	4040	4040	4040	0
256	20230926	161100	483450340	4040	4040	4040	4040	0
257	20230926	161000	483450340	4040	4040	4040	4040	0
258	20230926	160900	483450340	4040	4040	4040	4040	0
259	20230926	160800	483450340	4040	4040	4040	4040	0
260	20230926	160700	483450340	4040	4040	4040	4040	0
261	20230926	160600	483450340	4040	4040	4040	4040	0
262	20230926	160500	483450340	4040	4040	4040	4040	0
263	20230926	160400	483450340	4040	4040	4040	4040	0
264	20230926	160300	483450340	4040	4040	4040	4040	0
265	20230926	160200	483450340	4040	4040	4040	4040	0
266	20230926	160100	483450340	4040	4040	4040	4040	0
267	20230926	160000	483450340	4040	4040	4040	4040	0
268	20230926	155900	483450340	4040	4040	4040	4040	0
269	20230926	155800	483450340	4040	4040	4040	4040	0
270	20230926	155700	483450340	4040	4040	4040	4040	0
271	20230926	155600	483450340	4040	4040	4040	4040	0
272	20230926	155500	483450340	4040	4040	4040	4040	5822
273	20230926	155400	483450340	4040	4040	4040	4040	0
274	20230926	155300	483450340	4040	4040	4040	4040	0
275	20230926	155200	483450340	4040	4040	4040	4040	0
276	20230926	155100	483450340	4040	4040	4040	4040	0
277	20230926	155000	483450340	4040	4040	4040	4040	0
278	20230926	154900	483450340	4040	4040	4040	4040	0
279	20230926	154800	483450340	4040	4040	4040	4040	0
280	20230926	154700	483450340	4040	4040	4040	4040	0
281	20230926	154600	483450340	4040	4040	4040	4040	0
282	20230926	154500	483450340	4040	4040	4040	4040	0
283	20230926	154400	483450340	4040	4040	4040	4040	0
284	20230926	154300	483450340	4040	4040	4040	4040	0
285	20230926	154200	483450340	4040	4040	4040	4040	0
286	20230926	154100	483450340	4040	4040	4040	4040	0
287	20230926	154000	483450340	4040	4040	4040	4040	0
288	20230926	153900	483450340	4040	4040	4040	4040	0
289	20230926	153800	483450340	4040	4040	4040	4040	0
290	20230926	153700	483450340	4040	4040	4040	4040	0
291	20230926	153600	483450340	4040	4040	4040	4040	0
292	20230926	153500	483450340	4040	4040	4040	4040	0
293	20230926	153400	483450340	4040	4040	4040	4040	0
294	20230926	153300	483450340	4040	4040	4040	4040	0
295	20230926	153200	483450340	4040	4040	4040	4040	0
296	20230926	153100	483450340	4040	4040	4040	4040	0
297	20230926	153000	483450340	4040	4040	4040	4040	5822
298	20230926	152900	459929460	4055	4055	4055	4055	0
299	20230926	152800	459929460	4055	4055	4055	4055	0
300	20230926	152700	459929460	4055	4055	4055	4055	0
301	20230926	152600	459929460	4055	4055	4055	4055	0
302	20230926	152500	459929460	4055	4055	4055	4055	0
303	20230926	152400	459929460	4055	4055	4055	4055	0
304	20230926	152300	459929460	4055	4055	4055	4055	0
305	20230926	152200	459929460	4055	4055	4055	4055	0
306	20230926	152100	459929460	4055	4055	4055	4055	0
307	20230926	152000	459929460	4055	4055	4055	4055	0
308	20230926	151900	459929460	4055	4050	4055	4050	1963
309	20230926	151800	451978790	4050	4050	4050	4050	73
310	20230926	151700	451683140	4045	4045	4045	4045	100
311	20230926	151600	451278640	4050	4045	4050	4045	166
312	20230926	151500	450606540	4050	4050	4050	4050	78
313	20230926	151400	450290640	4050	4050	4050	4050	0
314	20230926	151300	450290640	4050	4050	4050	4050	0
315	20230926	151200	450290640	4050	4045	4050	4045	55
316	20230926	151100	450067915	4050	4050	4050	4050	2
317	20230926	151000	450059815	4050	4045	4050	4045	1441
318	20230926	150900	444230960	4050	4045	4050	4045	50
319	20230926	150800	444028705	4045	4045	4045	4045	400
320	20230926	150700	442410705	4045	4045	4045	4045	595
321	20230926	150600	440003930	4045	4045	4050	4045	313
322	20230926	150500	438737320	4050	4045	4050	4045	41
323	20230926	150400	438571465	4050	4050	4060	4050	126
324	20230926	150300	438061145	4045	4060	4060	4045	527
325	20230926	150200	435927080	4060	4060	4060	4060	9
326	20230926	150100	435890540	4045	4060	4060	4045	114
327	20230926	150000	435427865	4045	4055	4055	4045	602
328	20230926	145900	432989790	4050	4055	4060	4050	412
329	20230926	145800	431320995	4060	4060	4060	4060	0
330	20230926	145700	431320995	4060	4050	4060	4050	127
331	20230926	145600	430806555	4050	4060	4060	4050	182
332	20230926	145500	430069435	4050	4055	4060	4050	2533
333	20230926	145400	419807865	4060	4060	4060	4060	93
334	20230926	145300	419430285	4055	4060	4060	4055	198
335	20230926	145200	418627390	4060	4055	4060	4055	133
336	20230926	145100	418087440	4055	4060	4060	4055	114
337	20230926	145000	417625120	4060	4055	4060	4055	187
338	20230926	144900	416866830	4055	4055	4055	4055	5
339	20230926	144800	416846555	4055	4055	4055	4055	2
340	20230926	144700	416838445	4050	4050	4050	4050	100
341	20230926	144600	416433445	4050	4060	4060	4050	283
342	20230926	144500	415286900	4050	4050	4050	4050	200
343	20230926	144400	414476900	4060	4060	4060	4060	0
344	20230926	144300	414476900	4060	4060	4060	4060	181
345	20230926	144200	413742040	4060	4060	4060	4060	5
346	20230926	144100	413721740	4060	4060	4060	4060	125
347	20230926	144000	413214240	4060	4060	4060	4060	2
348	20230926	143900	413206120	4060	4055	4060	4050	418
349	20230926	143800	411511405	4050	4050	4055	4050	226
350	20230926	143700	410596100	4060	4060	4060	4050	204
351	20230926	143600	409769840	4050	4050	4050	4050	48
352	20230926	143500	409575440	4060	4055	4060	4055	49
353	20230926	143400	409376735	4060	4050	4060	4050	267
354	20230926	143300	408294100	4050	4050	4050	4050	208
355	20230926	143200	407451700	4050	4050	4050	4050	123
356	20230926	143100	406953550	4055	4050	4055	4050	141
357	20230926	143000	406382475	4055	4050	4055	4050	3096
358	20230926	142900	393842940	4050	4050	4050	4050	1871
359	20230926	142800	386265390	4055	4050	4055	4050	108
360	20230926	142700	385827980	4050	4050	4050	4050	584
361	20230926	142600	383462780	4050	4050	4050	4050	200
362	20230926	142500	382652780	4055	4055	4055	4055	7
363	20230926	142400	382624395	4055	4055	4055	4055	1
364	20230926	142300	382620340	4050	4050	4050	4050	0
365	20230926	142200	382620340	4050	4050	4050	4050	148
366	20230926	142100	382020940	4050	4050	4050	4050	7
367	20230926	142000	381992590	4055	4055	4055	4055	165
368	20230926	141900	381323515	4055	4055	4055	4055	10
369	20230926	141800	381282965	4055	4055	4055	4055	106
370	20230926	141700	380853135	4055	4055	4055	4055	2
371	20230926	141600	380845025	4050	4050	4055	4050	155
372	20230926	141500	380217270	4050	4055	4055	4050	32
373	20230926	141400	380087660	4055	4055	4055	4055	0
374	20230926	141300	380087660	4055	4055	4055	4055	0
375	20230926	141200	380087660	4055	4055	4055	4055	0
376	20230926	141100	380087660	4055	4055	4055	4055	0
377	20230926	141000	380087660	4055	4055	4055	4055	0
378	20230926	140900	380087660	4055	4050	4055	4050	234
379	20230926	140800	379139950	4050	4050	4050	4050	0
380	20230926	140700	379139950	4050	4050	4050	4050	17
381	20230926	140600	379071100	4055	4055	4055	4050	120
382	20230926	140500	378584505	4055	4055	4055	4055	3
383	20230926	140400	378572340	4050	4050	4050	4050	0
384	20230926	140300	378572340	4050	4055	4055	4050	3
385	20230926	140200	378560180	4050	4050	4050	4050	0
386	20230926	140100	378560180	4050	4050	4050	4050	12
387	20230926	140000	378511580	4050	4050	4050	4050	955
388	20230926	135900	374643830	4050	4050	4050	4050	7
389	20230926	135800	374615480	4050	4050	4050	4050	0
390	20230926	135700	374615480	4050	4050	4050	4050	0
391	20230926	135600	374615480	4050	4055	4055	4050	1060
392	20230926	135500	370319770	4055	4055	4055	4055	163
393	20230926	135400	369658805	4050	4050	4050	4050	0
394	20230926	135300	369658805	4050	4050	4050	4050	0
395	20230926	135200	369658805	4050	4050	4050	4050	0
396	20230926	135100	369658805	4050	4050	4050	4050	210
397	20230926	135000	368808305	4050	4050	4050	4050	0
398	20230926	134900	368808305	4050	4055	4055	4050	17
399	20230926	134800	368739445	4050	4050	4050	4050	0
400	20230926	134700	368739445	4050	4050	4050	4050	1
401	20230926	134600	368735395	4050	4055	4055	4050	321
402	20230926	134500	367434990	4050	4050	4050	4050	529
403	20230926	134400	365292540	4050	4050	4050	4050	1
404	20230926	134300	365288490	4050	4050	4050	4050	0
405	20230926	134200	365288490	4050	4050	4050	4050	2
406	20230926	134100	365280390	4045	4045	4045	4045	6
407	20230926	134000	365256120	4045	4045	4045	4045	10
408	20230926	133900	365215670	4045	4045	4045	4045	0
409	20230926	133800	365215670	4045	4045	4045	4045	10
410	20230926	133700	365175220	4045	4045	4045	4045	20
411	20230926	133600	365094320	4045	4045	4045	4045	24
412	20230926	133500	364997240	4045	4045	4045	4045	5
413	20230926	133400	364977015	4045	4045	4045	4045	457
414	20230926	133300	363128450	4045	4055	4055	4045	192
415	20230926	133200	362351775	4045	4055	4055	4045	76
416	20230926	133100	362043835	4045	4045	4045	4045	4
417	20230926	133000	362027655	4045	4050	4050	4045	1341
418	20230926	132900	356598665	4055	4055	4055	4055	130
419	20230926	132800	356071515	4050	4055	4055	4050	66
420	20230926	132700	355804150	4055	4055	4055	4055	0
421	20230926	132600	355804150	4055	4055	4055	4055	0
422	20230926	132500	355804150	4055	4055	4055	4055	2
423	20230926	132400	355796040	4050	4055	4055	4050	2352
424	20230926	132300	346268205	4060	4060	4060	4060	2
425	20230926	132200	346260085	4055	4055	4055	4055	487
426	20230926	132100	344285300	4060	4060	4060	4060	0
427	20230926	132000	344285300	4060	4060	4060	4060	0
428	20230926	131900	344285300	4060	4055	4060	4055	701
429	20230926	131800	341442740	4060	4060	4060	4060	0
430	20230926	131700	341442740	4060	4060	4060	4060	0
431	20230926	131600	341442740	4060	4060	4060	4060	0
432	20230926	131500	341442740	4060	4060	4060	4060	0
433	20230926	131400	341442740	4060	4060	4060	4060	1
434	20230926	131300	341438680	4055	4055	4055	4055	0
435	20230926	131200	341438680	4055	4055	4055	4055	0
436	20230926	131100	341438680	4055	4050	4055	4050	569
437	20230926	131000	339133890	4060	4060	4060	4055	3
438	20230926	130900	339121715	4050	4050	4050	4050	321
439	20230926	130800	337821665	4050	4060	4060	4050	2148
440	20230926	130700	329121470	4055	4060	4060	4055	801
441	20230926	130600	325872935	4055	4065	4065	4055	1534
442	20230926	130500	319652545	4055	4065	4065	4055	2950
443	20230926	130400	307679060	4070	4065	4070	4060	457
444	20230926	130300	305822200	4065	4065	4065	4065	27
445	20230926	130200	305712445	4065	4065	4065	4065	0
446	20230926	130100	305712445	4065	4070	4070	4065	261
447	20230926	130000	304650980	4075	4075	4075	4075	3
448	20230926	125900	304638755	4075	4075	4075	4075	50
449	20230926	125800	304435005	4075	4075	4075	4075	1
450	20230926	125700	304430930	4060	4065	4065	4060	405
451	20230926	125600	302786025	4060	4060	4060	4060	1200
452	20230926	125500	297914025	4055	4070	4070	4055	3000
453	20230926	125400	285735600	4075	4075	4075	4075	0
454	20230926	125300	285735600	4075	4075	4075	4075	1
455	20230926	125200	285731525	4070	4065	4070	4065	666
456	20230926	125100	283022970	4065	4070	4070	4065	100
457	20230926	125000	282616435	4075	4075	4075	4075	0
458	20230926	124900	282616435	4075	4075	4075	4075	10
459	20230926	124800	282575685	4075	4075	4075	4075	0
460	20230926	124700	282575685	4075	4075	4075	4075	0
461	20230926	124600	282575685	4075	4075	4075	4075	6
462	20230926	124500	282551235	4075	4075	4075	4075	3
463	20230926	124400	282539010	4065	4065	4065	4065	11
464	20230926	124300	282494295	4075	4075	4075	4075	0
465	20230926	124200	282494295	4075	4070	4075	4070	72
466	20230926	124100	282201250	4070	4070	4070	4070	5
467	20230926	124000	282180900	4065	4065	4065	4065	70
468	20230926	123900	281896350	4070	4070	4070	4070	301
469	20230926	123800	280671280	4060	4075	4075	4060	386
470	20230926	123700	279103495	4070	4070	4070	4070	10
471	20230926	123600	279062795	4070	4070	4070	4070	0
472	20230926	123500	279062795	4070	4070	4070	4070	0
473	20230926	123400	279062795	4070	4070	4070	4070	187
474	20230926	123300	278301705	4060	4065	4065	4060	500
475	20230926	123200	276269880	4070	4070	4070	4070	0
476	20230926	123100	276269880	4070	4075	4075	4070	461
477	20230926	123000	274393605	4075	4075	4075	4075	0
478	20230926	122900	274393605	4075	4075	4075	4075	466
479	20230926	122800	272494655	4075	4075	4075	4075	5
480	20230926	122700	272474280	4075	4075	4075	4075	100
481	20230926	122600	272066780	4075	4070	4075	4070	301
482	20230926	122500	270841705	4075	4075	4075	4075	101
483	20230926	122400	270430130	4075	4075	4075	4075	100
484	20230926	122300	270022630	4075	4075	4075	4075	0
485	20230926	122200	270022630	4075	4075	4075	4075	300
486	20230926	122100	268800130	4075	4075	4075	4075	0
487	20230926	122000	268800130	4075	4075	4075	4075	201
488	20230926	121900	267981055	4075	4075	4075	4075	0
489	20230926	121800	267981055	4075	4075	4075	4075	0
490	20230926	121700	267981055	4075	4075	4075	4075	0
491	20230926	121600	267981055	4075	4070	4075	4070	9
492	20230926	121500	267944395	4075	4075	4075	4075	0
493	20230926	121400	267944395	4075	4075	4075	4075	0
494	20230926	121300	267944395	4075	4075	4075	4075	0
495	20230926	121200	267944395	4075	4075	4075	4075	50
496	20230926	121100	267740645	4075	4075	4075	4075	50
497	20230926	121000	267536895	4075	4075	4075	4075	156
498	20230926	120900	266901195	4075	4070	4075	4070	789
499	20230926	120800	263689185	4070	4070	4070	4070	0
500	20230926	120700	263689185	4070	4070	4070	4070	20
501	20230926	120600	263607785	4075	4075	4075	4075	0
502	20230926	120500	263607785	4075	4075	4075	4075	0
503	20230926	120400	263607785	4075	4075	4075	4075	0
504	20230926	120300	263607785	4075	4075	4075	4075	14
505	20230926	120200	263550735	4070	4070	4070	4070	0
506	20230926	120100	263550735	4070	4065	4070	4065	2124
507	20230926	120000	254916665	4065	4065	4065	4065	0
508	20230926	115900	254916665	4065	4065	4065	4065	0
509	20230926	115800	254916665	4065	4065	4075	4065	1311
510	20230926	115700	249587430	4060	4060	4060	4060	0
511	20230926	115600	249587430	4060	4065	4065	4060	235
512	20230926	115500	248632505	4055	4055	4055	4055	0
513	20230926	115400	248632505	4055	4055	4055	4055	0
514	20230926	115300	248632505	4055	4055	4055	4055	1002
515	20230926	115200	244569395	4055	4055	4055	4055	110
516	20230926	115100	244123345	4065	4065	4065	4065	0
517	20230926	115000	244123345	4065	4065	4065	4065	0
518	20230926	114900	244123345	4065	4065	4065	4065	0
519	20230926	114800	244123345	4065	4055	4065	4055	189
520	20230926	114700	243356930	4055	4055	4055	4055	0
521	20230926	114600	243356930	4055	4070	4070	4055	1229
522	20230926	114500	238368020	4070	4070	4070	4065	198
523	20230926	114400	237562640	4075	4075	4075	4075	2
524	20230926	114300	237554490	4065	4065	4065	4065	0
525	20230926	114200	237554490	4065	4065	4065	4065	213
526	20230926	114100	236688645	4070	4070	4070	4070	0
527	20230926	114000	236688645	4070	4070	4070	4070	50
528	20230926	113900	236485145	4075	4075	4075	4075	62
529	20230926	113800	236232495	4075	4075	4075	4075	0
530	20230926	113700	236232495	4075	4065	4075	4065	413
531	20230926	113600	234553630	4065	4065	4065	4065	205
532	20230926	113500	233720305	4065	4075	4075	4065	4
533	20230926	113400	233704035	4075	4075	4075	4075	3
534	20230926	113300	233691810	4065	4065	4065	4065	472
535	20230926	113200	231773130	4065	4065	4065	4065	7
536	20230926	113100	231744675	4065	4065	4065	4065	0
537	20230926	113000	231744675	4065	4065	4065	4065	0
538	20230926	112900	231744675	4065	4065	4065	4065	247
539	20230926	112800	230740620	4075	4075	4075	4075	501
540	20230926	112700	228699045	4075	4060	4075	4060	302
541	20230926	112600	227472895	4060	4065	4065	4060	870
542	20230926	112500	223939930	4070	4065	4070	4060	1348
543	20230926	112400	218465335	4075	4075	4075	4075	0
544	20230926	112300	218465335	4075	4075	4075	4075	2
545	20230926	112200	218457185	4065	4065	4065	4065	1
546	20230926	112100	218453120	4065	4065	4065	4060	374
547	20230926	112000	216933500	4060	4070	4080	4060	4201
548	20230926	111900	199851910	4080	4075	4080	4075	6
549	20230926	111800	199827455	4075	4075	4075	4075	0
550	20230926	111700	199827455	4075	4075	4075	4075	0
551	20230926	111600	199827455	4075	4070	4075	4070	407
552	20230926	111500	198170955	4070	4070	4070	4070	125
553	20230926	111400	197662205	4080	4080	4080	4080	0
554	20230926	111300	197662205	4080	4080	4080	4080	2
555	20230926	111200	197654045	4075	4075	4075	4075	151
556	20230926	111100	197038720	4070	4070	4070	4070	900
557	20230926	111000	193375720	4075	4075	4075	4075	193
558	20230926	110900	192589245	4080	4080	4080	4080	0
559	20230926	110800	192589245	4080	4080	4080	4080	2
560	20230926	110700	192581085	4075	4075	4075	4075	300
561	20230926	110600	191358585	4075	4080	4080	4075	57
562	20230926	110500	191126305	4080	4070	4080	4070	222
563	20230926	110400	190221695	4070	4075	4075	4070	54
564	20230926	110300	190001650	4080	4080	4080	4080	47
565	20230926	110200	189809890	4080	4080	4080	4080	30
566	20230926	110100	189687490	4080	4080	4080	4080	5
567	20230926	110000	189667090	4080	4080	4080	4080	100
568	20230926	105900	189259090	4080	4080	4080	4080	0
569	20230926	105800	189259090	4080	4075	4080	4075	45
570	20230926	105700	189075615	4080	4080	4080	4080	0
571	20230926	105600	189075615	4080	4070	4080	4070	4
572	20230926	105500	189059315	4080	4080	4080	4080	0
573	20230926	105400	189059315	4080	4080	4080	4080	10
574	20230926	105300	189018515	4080	4080	4080	4080	98
575	20230926	105200	188618675	4070	4070	4070	4070	3
576	20230926	105100	188606465	4085	4080	4085	4070	256
577	20230926	105000	187563565	4085	4085	4085	4085	5
578	20230926	104900	187543140	4085	4075	4085	4075	26
579	20230926	104800	187437170	4075	4070	4085	4070	3
580	20230926	104700	187424940	4085	4085	4085	4085	2
581	20230926	104600	187416770	4065	4070	4070	4065	450
582	20230926	104500	185586725	4065	4080	4085	4065	3350
583	20230926	104400	171938555	4090	4090	4090	4090	11
584	20230926	104300	171893565	4080	4090	4090	4080	891
585	20230926	104200	168256645	4090	4090	4090	4090	157
586	20230926	104100	167614515	4095	4095	4095	4095	450
587	20230926	104000	165771765	4095	4095	4095	4095	0
588	20230926	103900	165771765	4095	4095	4095	4095	0
589	20230926	103800	165771765	4095	4095	4095	4095	100
590	20230926	103700	165362265	4095	4090	4095	4085	201
591	20230926	103600	164540645	4095	4095	4095	4095	0
592	20230926	103500	164540645	4095	4095	4095	4095	0
593	20230926	103400	164540645	4095	4095	4095	4095	100
594	20230926	103300	164131145	4095	4095	4095	4095	111
595	20230926	103200	163676600	4095	4095	4095	4095	30
596	20230926	103100	163553750	4095	4095	4095	4095	63
597	20230926	103000	163295765	4095	4095	4095	4095	6
598	20230926	102900	163271195	4095	4095	4095	4095	582
599	20230926	102800	160887905	4095	4090	4095	4090	679
600	20230926	102700	158108040	4090	4080	4090	4080	1491
601	20230926	102600	152022495	4080	4080	4080	4075	177
602	20230926	102500	151300340	4080	4080	4080	4080	1
603	20230926	102400	151296260	4080	4080	4080	4080	0
604	20230926	102300	151296260	4080	4085	4085	4080	462
605	20230926	102200	149411295	4090	4090	4090	4090	12
606	20230926	102100	149362215	4090	4090	4090	4090	100
607	20230926	102000	148953215	4090	4090	4090	4090	105
608	20230926	101900	148523765	4090	4090	4090	4090	0
609	20230926	101800	148523765	4090	4090	4090	4090	2
610	20230926	101700	148515585	4070	4070	4075	4070	300
611	20230926	101600	147294160	4070	4070	4070	4070	574
612	20230926	101500	144957980	4070	4070	4070	4070	305
613	20230926	101400	143716630	4075	4075	4075	4075	80
614	20230926	101300	143390630	4075	4070	4075	4070	1016
615	20230926	101200	139255475	4075	4075	4075	4075	0
616	20230926	101100	139255475	4075	4075	4075	4075	1211
617	20230926	101000	134320650	4075	4080	4085	4075	462
618	20230926	100900	132435705	4080	4080	4080	4080	508
619	20230926	100800	130363065	4085	4085	4085	4085	0
620	20230926	100700	130363065	4085	4085	4085	4085	31
621	20230926	100600	130236430	4090	4090	4090	4090	2
622	20230926	100500	130228250	4090	4090	4090	4090	102
623	20230926	100400	129811070	4085	4085	4085	4085	5
624	20230926	100300	129790645	4085	4085	4085	4085	1
625	20230926	100200	129786560	4075	4080	4080	4075	237
626	20230926	100100	128820005	4080	4085	4085	4080	774
627	20230926	100000	125661980	4090	4090	4090	4090	0
628	20230926	095900	125661980	4090	4090	4090	4090	111
629	20230926	095800	125207990	4090	4090	4090	4090	20
630	20230926	095700	125126190	4080	4090	4090	4080	2150
631	20230926	095600	116345555	4090	4090	4090	4090	0
632	20230926	095500	116345555	4090	4090	4090	4090	0
633	20230926	095400	116345555	4090	4090	4090	4090	11
634	20230926	095300	116300565	4095	4095	4095	4095	130
635	20230926	095200	115768215	4100	4095	4100	4095	51
636	20230926	095100	115559130	4085	4095	4095	4085	992
637	20230926	095000	111501465	4095	4095	4095	4095	0
638	20230926	094900	111501465	4095	4095	4095	4095	0
639	20230926	094800	111501465	4095	4095	4095	4095	0
640	20230926	094700	111501465	4095	4090	4095	4090	2075
641	20230926	094600	103014705	4085	4090	4090	4085	578
642	20230926	094500	100650710	4095	4095	4095	4095	125
643	20230926	094400	100138835	4095	4095	4095	4095	5
644	20230926	094300	100118360	4090	4100	4100	4090	678
645	20230926	094200	97344540	4095	4095	4095	4095	169
646	20230926	094100	96652485	4090	4095	4095	4090	3075
647	20230926	094000	84075730	4095	4105	4105	4090	6036
648	20230926	093900	59352160	4110	4110	4110	4110	150
649	20230926	093800	58735660	4110	4110	4110	4110	43
650	20230926	093700	58558930	4115	4110	4115	4110	20
651	20230926	093600	58476635	4110	4115	4115	4110	51
652	20230926	093500	58267020	4115	4110	4115	4110	103
653	20230926	093400	57843675	4110	4110	4115	4110	192
654	20230926	093300	57054055	4115	4125	4125	4115	41
655	20230926	093200	56885260	4115	4125	4125	4115	13
656	20230926	093100	56831755	4125	4110	4125	4110	150
657	20230926	093000	56215240	4110	4110	4110	4110	0
658	20230926	092900	56215240	4110	4110	4110	4110	1064
659	20230926	092800	51842200	4115	4115	4115	4115	0
660	20230926	092700	51842200	4115	4115	4115	4115	160
661	20230926	092600	51183800	4115	4115	4115	4115	0
662	20230926	092500	51183800	4115	4120	4120	4115	361
663	20230926	092400	49698280	4120	4115	4120	4115	283
664	20230926	092300	48533600	4115	4115	4115	4115	244
665	20230926	092200	47529540	4115	4115	4115	4115	251
666	20230926	092100	46496675	4115	4115	4115	4115	0
667	20230926	092000	46496675	4115	4115	4115	4115	138
668	20230926	091900	45928805	4120	4120	4120	4120	2
669	20230926	091800	45920565	4115	4115	4115	4115	88
670	20230926	091700	45558445	4115	4115	4115	4115	0
671	20230926	091600	45558445	4115	4115	4115	4115	0
672	20230926	091500	45558445	4115	4120	4125	4115	25
673	20230926	091400	45455470	4120	4125	4125	4120	357
674	20230926	091300	43984580	4125	4130	4130	4120	18
675	20230926	091200	43910405	4130	4140	4140	4130	19
676	20230926	091100	43831905	4140	4140	4140	4135	100
677	20230926	091000	43418030	4145	4155	4155	4145	134
678	20230926	090900	42861460	4155	4155	4155	4155	45
679	20230926	090800	42674485	4150	4135	4150	4135	46
680	20230926	090700	42483820	4135	4135	4135	4135	368
681	20230926	090600	40962140	4135	4135	4135	4135	401
682	20230926	090500	39304005	4135	4135	4135	4135	0
683	20230926	090400	39304005	4135	4135	4135	4120	744
684	20230926	090300	36232715	4135	4125	4135	4125	283
685	20230926	090200	35065165	4125	4125	4125	4085	3042
686	20230926	090100	22590395	4125	4140	4140	4120	701
687	20230926	090000	19693425	4140	4075	4175	4075	4811