KissMeData/367360/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	205300	651376440	5040	5040	5040	5040	2776
3	20230926	205200	651376440	5040	5040	5040	5040	0
4	20230926	205100	651376440	5040	5040	5040	5040	0
5	20230926	205000	651376440	5040	5040	5040	5040	0
6	20230926	204900	651376440	5040	5040	5040	5040	0
7	20230926	204800	651376440	5040	5040	5040	5040	0
8	20230926	204700	651376440	5040	5040	5040	5040	0
9	20230926	204600	651376440	5040	5040	5040	5040	0
10	20230926	204500	651376440	5040	5040	5040	5040	0
11	20230926	204400	651376440	5040	5040	5040	5040	0
12	20230926	204300	651376440	5040	5040	5040	5040	0
13	20230926	204200	651376440	5040	5040	5040	5040	0
14	20230926	204100	651376440	5040	5040	5040	5040	0
15	20230926	204000	651376440	5040	5040	5040	5040	0
16	20230926	203900	651376440	5040	5040	5040	5040	0
17	20230926	203800	651376440	5040	5040	5040	5040	0
18	20230926	203700	651376440	5040	5040	5040	5040	0
19	20230926	203600	651376440	5040	5040	5040	5040	0
20	20230926	203500	651376440	5040	5040	5040	5040	0
21	20230926	203400	651376440	5040	5040	5040	5040	0
22	20230926	203300	651376440	5040	5040	5040	5040	0
23	20230926	203200	651376440	5040	5040	5040	5040	0
24	20230926	203100	651376440	5040	5040	5040	5040	0
25	20230926	203000	651376440	5040	5040	5040	5040	0
26	20230926	202900	651376440	5040	5040	5040	5040	0
27	20230926	202800	651376440	5040	5040	5040	5040	0
28	20230926	202700	651376440	5040	5040	5040	5040	0
29	20230926	202600	651376440	5040	5040	5040	5040	0
30	20230926	202500	651376440	5040	5040	5040	5040	0
31	20230926	202400	651376440	5040	5040	5040	5040	0
32	20230926	202300	651376440	5040	5040	5040	5040	2776
33	20230926	202200	651376440	5040	5040	5040	5040	0
34	20230926	202100	651376440	5040	5040	5040	5040	0
35	20230926	202000	651376440	5040	5040	5040	5040	0
36	20230926	201900	651376440	5040	5040	5040	5040	0
37	20230926	201800	651376440	5040	5040	5040	5040	0
38	20230926	201700	651376440	5040	5040	5040	5040	0
39	20230926	201600	651376440	5040	5040	5040	5040	0
40	20230926	201500	651376440	5040	5040	5040	5040	0
41	20230926	201400	651376440	5040	5040	5040	5040	0
42	20230926	201300	651376440	5040	5040	5040	5040	0
43	20230926	201200	651376440	5040	5040	5040	5040	0
44	20230926	201100	651376440	5040	5040	5040	5040	0
45	20230926	201000	651376440	5040	5040	5040	5040	0
46	20230926	200900	651376440	5040	5040	5040	5040	0
47	20230926	200800	651376440	5040	5040	5040	5040	0
48	20230926	200700	651376440	5040	5040	5040	5040	0
49	20230926	200600	651376440	5040	5040	5040	5040	0
50	20230926	200500	651376440	5040	5040	5040	5040	0
51	20230926	200400	651376440	5040	5040	5040	5040	0
52	20230926	200300	651376440	5040	5040	5040	5040	0
53	20230926	200200	651376440	5040	5040	5040	5040	0
54	20230926	200100	651376440	5040	5040	5040	5040	0
55	20230926	200000	651376440	5040	5040	5040	5040	0
56	20230926	195900	651376440	5040	5040	5040	5040	0
57	20230926	195800	651376440	5040	5040	5040	5040	0
58	20230926	195700	651376440	5040	5040	5040	5040	0
59	20230926	195600	651376440	5040	5040	5040	5040	0
60	20230926	195500	651376440	5040	5040	5040	5040	0
61	20230926	195400	651376440	5040	5040	5040	5040	0
62	20230926	195300	651376440	5040	5040	5040	5040	2776
63	20230926	195200	651376440	5040	5040	5040	5040	0
64	20230926	195100	651376440	5040	5040	5040	5040	0
65	20230926	195000	651376440	5040	5040	5040	5040	0
66	20230926	194900	651376440	5040	5040	5040	5040	0
67	20230926	194800	651376440	5040	5040	5040	5040	0
68	20230926	194700	651376440	5040	5040	5040	5040	0
69	20230926	194600	651376440	5040	5040	5040	5040	0
70	20230926	194500	651376440	5040	5040	5040	5040	0
71	20230926	194400	651376440	5040	5040	5040	5040	0
72	20230926	194300	651376440	5040	5040	5040	5040	0
73	20230926	194200	651376440	5040	5040	5040	5040	0
74	20230926	194100	651376440	5040	5040	5040	5040	0
75	20230926	194000	651376440	5040	5040	5040	5040	0
76	20230926	193900	651376440	5040	5040	5040	5040	0
77	20230926	193800	651376440	5040	5040	5040	5040	0
78	20230926	193700	651376440	5040	5040	5040	5040	0
79	20230926	193600	651376440	5040	5040	5040	5040	0
80	20230926	193500	651376440	5040	5040	5040	5040	0
81	20230926	193400	651376440	5040	5040	5040	5040	0
82	20230926	193300	651376440	5040	5040	5040	5040	0
83	20230926	193200	651376440	5040	5040	5040	5040	0
84	20230926	193100	651376440	5040	5040	5040	5040	0
85	20230926	193000	651376440	5040	5040	5040	5040	0
86	20230926	192900	651376440	5040	5040	5040	5040	0
87	20230926	192800	651376440	5040	5040	5040	5040	0
88	20230926	192700	651376440	5040	5040	5040	5040	0
89	20230926	192600	651376440	5040	5040	5040	5040	0
90	20230926	192500	651376440	5040	5040	5040	5040	0
91	20230926	192400	651376440	5040	5040	5040	5040	0
92	20230926	192300	651376440	5040	5040	5040	5040	2776
93	20230926	192200	651376440	5040	5040	5040	5040	0
94	20230926	192100	651376440	5040	5040	5040	5040	0
95	20230926	192000	651376440	5040	5040	5040	5040	0
96	20230926	191900	651376440	5040	5040	5040	5040	0
97	20230926	191800	651376440	5040	5040	5040	5040	0
98	20230926	191700	651376440	5040	5040	5040	5040	0
99	20230926	191600	651376440	5040	5040	5040	5040	0
100	20230926	191500	651376440	5040	5040	5040	5040	0
101	20230926	191400	651376440	5040	5040	5040	5040	0
102	20230926	191300	651376440	5040	5040	5040	5040	0
103	20230926	191200	651376440	5040	5040	5040	5040	0
104	20230926	191100	651376440	5040	5040	5040	5040	0
105	20230926	191000	651376440	5040	5040	5040	5040	0
106	20230926	190900	651376440	5040	5040	5040	5040	0
107	20230926	190800	651376440	5040	5040	5040	5040	0
108	20230926	190700	651376440	5040	5040	5040	5040	0
109	20230926	190600	651376440	5040	5040	5040	5040	0
110	20230926	190500	651376440	5040	5040	5040	5040	0
111	20230926	190400	651376440	5040	5040	5040	5040	0
112	20230926	190300	651376440	5040	5040	5040	5040	0
113	20230926	190200	651376440	5040	5040	5040	5040	0
114	20230926	190100	651376440	5040	5040	5040	5040	0
115	20230926	190000	651376440	5040	5040	5040	5040	0
116	20230926	185900	651376440	5040	5040	5040	5040	0
117	20230926	185800	651376440	5040	5040	5040	5040	0
118	20230926	185700	651376440	5040	5040	5040	5040	0
119	20230926	185600	651376440	5040	5040	5040	5040	0
120	20230926	185500	651376440	5040	5040	5040	5040	0
121	20230926	185400	651376440	5040	5040	5040	5040	0
122	20230926	185300	651376440	5040	5040	5040	5040	2776
123	20230926	185200	651376440	5040	5040	5040	5040	0
124	20230926	185100	651376440	5040	5040	5040	5040	0
125	20230926	185000	651376440	5040	5040	5040	5040	0
126	20230926	184900	651376440	5040	5040	5040	5040	0
127	20230926	184800	651376440	5040	5040	5040	5040	0
128	20230926	184700	651376440	5040	5040	5040	5040	0
129	20230926	184600	651376440	5040	5040	5040	5040	0
130	20230926	184500	651376440	5040	5040	5040	5040	0
131	20230926	184400	651376440	5040	5040	5040	5040	0
132	20230926	184300	651376440	5040	5040	5040	5040	0
133	20230926	184200	651376440	5040	5040	5040	5040	0
134	20230926	184100	651376440	5040	5040	5040	5040	0
135	20230926	184000	651376440	5040	5040	5040	5040	0
136	20230926	183900	651376440	5040	5040	5040	5040	0
137	20230926	183800	651376440	5040	5040	5040	5040	0
138	20230926	183700	651376440	5040	5040	5040	5040	0
139	20230926	183600	651376440	5040	5040	5040	5040	0
140	20230926	183500	651376440	5040	5040	5040	5040	0
141	20230926	183400	651376440	5040	5040	5040	5040	0
142	20230926	183300	651376440	5040	5040	5040	5040	0
143	20230926	183200	651376440	5040	5040	5040	5040	0
144	20230926	183100	651376440	5040	5040	5040	5040	0
145	20230926	183000	651376440	5040	5040	5040	5040	0
146	20230926	182900	651376440	5040	5040	5040	5040	0
147	20230926	182800	651376440	5040	5040	5040	5040	0
148	20230926	182700	651376440	5040	5040	5040	5040	0
149	20230926	182600	651376440	5040	5040	5040	5040	0
150	20230926	182500	651376440	5040	5040	5040	5040	0
151	20230926	182400	651376440	5040	5040	5040	5040	0
152	20230926	182300	651376440	5040	5040	5040	5040	2776
153	20230926	182200	651376440	5040	5040	5040	5040	0
154	20230926	182100	651376440	5040	5040	5040	5040	0
155	20230926	182000	651376440	5040	5040	5040	5040	0
156	20230926	181900	651376440	5040	5040	5040	5040	0
157	20230926	181800	651376440	5040	5040	5040	5040	0
158	20230926	181700	651376440	5040	5040	5040	5040	0
159	20230926	181600	651376440	5040	5040	5040	5040	0
160	20230926	181500	651376440	5040	5040	5040	5040	0
161	20230926	181400	651376440	5040	5040	5040	5040	0
162	20230926	181300	651376440	5040	5040	5040	5040	0
163	20230926	181200	651376440	5040	5040	5040	5040	0
164	20230926	181100	651376440	5040	5040	5040	5040	0
165	20230926	181000	651376440	5040	5040	5040	5040	0
166	20230926	180900	651376440	5040	5040	5040	5040	0
167	20230926	180800	651376440	5040	5040	5040	5040	0
168	20230926	180700	651376440	5040	5040	5040	5040	0
169	20230926	180600	651376440	5040	5040	5040	5040	0
170	20230926	180500	651376440	5040	5040	5040	5040	0
171	20230926	180400	651376440	5040	5040	5040	5040	0
172	20230926	180300	651376440	5040	5040	5040	5040	0
173	20230926	180200	651376440	5040	5040	5040	5040	0
174	20230926	180100	651376440	5040	5040	5040	5040	0
175	20230926	180000	651376440	5040	5040	5040	5040	0
176	20230926	175900	651376440	5040	5040	5040	5040	0
177	20230926	175800	651376440	5040	5040	5040	5040	0
178	20230926	175700	651376440	5040	5040	5040	5040	0
179	20230926	175600	651376440	5040	5040	5040	5040	0
180	20230926	175500	651376440	5040	5040	5040	5040	0
181	20230926	175400	651376440	5040	5040	5040	5040	0
182	20230926	175300	651376440	5040	5040	5040	5040	2776
183	20230926	175200	651376440	5040	5040	5040	5040	0
184	20230926	175100	651376440	5040	5040	5040	5040	0
185	20230926	175000	651376440	5040	5040	5040	5040	0
186	20230926	174900	651376440	5040	5040	5040	5040	0
187	20230926	174800	651376440	5040	5040	5040	5040	0
188	20230926	174700	651376440	5040	5040	5040	5040	0
189	20230926	174600	651376440	5040	5040	5040	5040	0
190	20230926	174500	651376440	5040	5040	5040	5040	0
191	20230926	174400	651376440	5040	5040	5040	5040	0
192	20230926	174300	651376440	5040	5040	5040	5040	0
193	20230926	174200	651376440	5040	5040	5040	5040	0
194	20230926	174100	651376440	5040	5040	5040	5040	0
195	20230926	174000	651376440	5040	5040	5040	5040	0
196	20230926	173900	651376440	5040	5040	5040	5040	0
197	20230926	173800	651376440	5040	5040	5040	5040	0
198	20230926	173700	651376440	5040	5040	5040	5040	0
199	20230926	173600	651376440	5040	5040	5040	5040	0
200	20230926	173500	651376440	5040	5040	5040	5040	0
201	20230926	173400	651376440	5040	5040	5040	5040	0
202	20230926	173300	651376440	5040	5040	5040	5040	0
203	20230926	173200	651376440	5040	5040	5040	5040	0
204	20230926	173100	651376440	5040	5040	5040	5040	0
205	20230926	173000	651376440	5040	5040	5040	5040	0
206	20230926	172900	651376440	5040	5040	5040	5040	0
207	20230926	172800	651376440	5040	5040	5040	5040	0
208	20230926	172700	651376440	5040	5040	5040	5040	0
209	20230926	172600	651376440	5040	5040	5040	5040	0
210	20230926	172500	651376440	5040	5040	5040	5040	0
211	20230926	172400	651376440	5040	5040	5040	5040	0
212	20230926	172300	651376440	5040	5040	5040	5040	2776
213	20230926	172200	651376440	5040	5040	5040	5040	0
214	20230926	172100	651376440	5040	5040	5040	5040	0
215	20230926	172000	651376440	5040	5040	5040	5040	0
216	20230926	171900	651376440	5040	5040	5040	5040	0
217	20230926	171800	651376440	5040	5040	5040	5040	0
218	20230926	171700	651376440	5040	5040	5040	5040	0
219	20230926	171600	651376440	5040	5040	5040	5040	0
220	20230926	171500	651376440	5040	5040	5040	5040	0
221	20230926	171400	651376440	5040	5040	5040	5040	0
222	20230926	171300	651376440	5040	5040	5040	5040	0
223	20230926	171200	651376440	5040	5040	5040	5040	0
224	20230926	171100	651376440	5040	5040	5040	5040	0
225	20230926	171000	651376440	5040	5040	5040	5040	0
226	20230926	170900	651376440	5040	5040	5040	5040	0
227	20230926	170800	651376440	5040	5040	5040	5040	0
228	20230926	170700	651376440	5040	5040	5040	5040	0
229	20230926	170600	651376440	5040	5040	5040	5040	0
230	20230926	170500	651376440	5040	5040	5040	5040	0
231	20230926	170400	651376440	5040	5040	5040	5040	0
232	20230926	170300	651376440	5040	5040	5040	5040	0
233	20230926	170200	651376440	5040	5040	5040	5040	0
234	20230926	170100	651376440	5040	5040	5040	5040	0
235	20230926	170000	651376440	5040	5040	5040	5040	0
236	20230926	165900	651376440	5040	5040	5040	5040	0
237	20230926	165800	651376440	5040	5040	5040	5040	0
238	20230926	165700	651376440	5040	5040	5040	5040	0
239	20230926	165600	651376440	5040	5040	5040	5040	0
240	20230926	165500	651376440	5040	5040	5040	5040	0
241	20230926	165400	651376440	5040	5040	5040	5040	0
242	20230926	165300	651376440	5040	5040	5040	5040	2776
243	20230926	165200	651376440	5040	5040	5040	5040	0
244	20230926	165100	651376440	5040	5040	5040	5040	0
245	20230926	165000	651376440	5040	5040	5040	5040	0
246	20230926	164900	651376440	5040	5040	5040	5040	0
247	20230926	164800	651376440	5040	5040	5040	5040	0
248	20230926	164700	651376440	5040	5040	5040	5040	0
249	20230926	164600	651376440	5040	5040	5040	5040	0
250	20230926	164500	651376440	5040	5040	5040	5040	0
251	20230926	164400	651376440	5040	5040	5040	5040	0
252	20230926	164300	651376440	5040	5040	5040	5040	0
253	20230926	164200	651376440	5040	5040	5040	5040	0
254	20230926	164100	651376440	5040	5040	5040	5040	0
255	20230926	164000	651376440	5040	5040	5040	5040	0
256	20230926	163900	651376440	5040	5040	5040	5040	0
257	20230926	163800	651376440	5040	5040	5040	5040	0
258	20230926	163700	651376440	5040	5040	5040	5040	0
259	20230926	163600	651376440	5040	5040	5040	5040	0
260	20230926	163500	651376440	5040	5040	5040	5040	0
261	20230926	163400	651376440	5040	5040	5040	5040	0
262	20230926	163300	651376440	5040	5040	5040	5040	0
263	20230926	163200	651376440	5040	5040	5040	5040	0
264	20230926	163100	651376440	5040	5040	5040	5040	0
265	20230926	163000	651376440	5040	5040	5040	5040	0
266	20230926	162900	651376440	5040	5040	5040	5040	0
267	20230926	162800	651376440	5040	5040	5040	5040	0
268	20230926	162700	651376440	5040	5040	5040	5040	0
269	20230926	162600	651376440	5040	5040	5040	5040	0
270	20230926	162500	651376440	5040	5040	5040	5040	0
271	20230926	162400	651376440	5040	5040	5040	5040	0
272	20230926	162300	651376440	5040	5040	5040	5040	2776
273	20230926	162200	651376440	5040	5040	5040	5040	0
274	20230926	162100	651376440	5040	5040	5040	5040	0
275	20230926	162000	651376440	5040	5040	5040	5040	0
276	20230926	161900	651376440	5040	5040	5040	5040	0
277	20230926	161800	651376440	5040	5040	5040	5040	0
278	20230926	161700	651376440	5040	5040	5040	5040	0
279	20230926	161600	651376440	5040	5040	5040	5040	0
280	20230926	161500	651376440	5040	5040	5040	5040	0
281	20230926	161400	651376440	5040	5040	5040	5040	0
282	20230926	161300	651376440	5040	5040	5040	5040	0
283	20230926	161200	651376440	5040	5040	5040	5040	0
284	20230926	161100	651376440	5040	5040	5040	5040	0
285	20230926	161000	651376440	5040	5040	5040	5040	0
286	20230926	160900	651376440	5040	5040	5040	5040	0
287	20230926	160800	651376440	5040	5040	5040	5040	0
288	20230926	160700	651376440	5040	5040	5040	5040	0
289	20230926	160600	651376440	5040	5040	5040	5040	0
290	20230926	160500	651376440	5040	5040	5040	5040	0
291	20230926	160400	651376440	5040	5040	5040	5040	0
292	20230926	160300	651376440	5040	5040	5040	5040	0
293	20230926	160200	651376440	5040	5040	5040	5040	0
294	20230926	160100	651376440	5040	5040	5040	5040	0
295	20230926	160000	651376440	5040	5040	5040	5040	0
296	20230926	155900	651376440	5040	5040	5040	5040	0
297	20230926	155800	651376440	5040	5040	5040	5040	0
298	20230926	155700	651376440	5040	5040	5040	5040	0
299	20230926	155600	651376440	5040	5040	5040	5040	0
300	20230926	155500	651376440	5040	5040	5040	5040	0
301	20230926	155400	651376440	5040	5040	5040	5040	0
302	20230926	155300	651376440	5040	5040	5040	5040	2776
303	20230926	155200	651376440	5040	5040	5040	5040	0
304	20230926	155100	651376440	5040	5040	5040	5040	0
305	20230926	155000	651376440	5040	5040	5040	5040	0
306	20230926	154900	651376440	5040	5040	5040	5040	0
307	20230926	154800	651376440	5040	5040	5040	5040	0
308	20230926	154700	651376440	5040	5040	5040	5040	0
309	20230926	154600	651376440	5040	5040	5040	5040	0
310	20230926	154500	651376440	5040	5040	5040	5040	0
311	20230926	154400	651376440	5040	5040	5040	5040	0
312	20230926	154300	651376440	5040	5040	5040	5040	0
313	20230926	154200	651376440	5040	5040	5040	5040	0
314	20230926	154100	651376440	5040	5040	5040	5040	0
315	20230926	154000	651376440	5040	5040	5040	5040	0
316	20230926	153900	651376440	5040	5040	5040	5040	0
317	20230926	153800	651376440	5040	5040	5040	5040	0
318	20230926	153700	651376440	5040	5040	5040	5040	0
319	20230926	153600	651376440	5040	5040	5040	5040	0
320	20230926	153500	651376440	5040	5040	5040	5040	0
321	20230926	153400	651376440	5040	5040	5040	5040	0
322	20230926	153300	651376440	5040	5040	5040	5040	0
323	20230926	153200	651376440	5040	5040	5040	5040	0
324	20230926	153100	651376440	5040	5040	5040	5040	0
325	20230926	153000	651376440	5040	5040	5040	5040	2776
326	20230926	152900	637385400	5030	5030	5030	5030	0
327	20230926	152800	637385400	5030	5030	5030	5030	0
328	20230926	152700	637385400	5030	5030	5030	5030	0
329	20230926	152600	637385400	5030	5030	5030	5030	0
330	20230926	152500	637385400	5030	5030	5030	5030	0
331	20230926	152400	637385400	5030	5030	5030	5030	0
332	20230926	152300	637385400	5030	5030	5030	5030	0
333	20230926	152200	637385400	5030	5030	5030	5030	0
334	20230926	152100	637385400	5030	5030	5030	5030	0
335	20230926	152000	637385400	5030	5030	5030	5030	0
336	20230926	151900	637385400	5030	5090	5090	5030	1701
337	20230926	151800	628818550	5030	5060	5060	5030	1880
338	20230926	151700	619340810	5090	5080	5090	5080	2
339	20230926	151600	619330640	5050	5050	5050	5050	360
340	20230926	151500	617512640	5050	5050	5050	5050	0
341	20230926	151400	617512640	5050	5050	5050	5050	0
342	20230926	151300	617512640	5050	5050	5050	5050	0
343	20230926	151200	617512640	5050	5050	5050	5050	500
344	20230926	151100	614987640	5050	5050	5050	5050	342
345	20230926	151000	613260540	5050	5050	5050	5050	0
346	20230926	150900	613260540	5050	5050	5050	5050	10
347	20230926	150800	613210040	5050	5050	5050	5050	39
348	20230926	150700	613013090	5060	5060	5060	5060	158
349	20230926	150600	612213610	5060	5060	5060	5060	0
350	20230926	150500	612213610	5060	5060	5060	5060	0
351	20230926	150400	612213610	5060	5060	5060	5060	0
352	20230926	150300	612213610	5060	5060	5060	5060	0
353	20230926	150200	612213610	5060	5060	5060	5060	0
354	20230926	150100	612213610	5060	5060	5060	5060	0
355	20230926	150000	612213610	5060	5060	5060	5060	0
356	20230926	145900	612213610	5060	5060	5060	5060	0
357	20230926	145800	612213610	5060	5070	5070	5060	147
358	20230926	145700	611468330	5100	5100	5100	5100	0
359	20230926	145600	611468330	5100	5100	5100	5100	0
360	20230926	145500	611468330	5100	5100	5100	5100	0
361	20230926	145400	611468330	5100	5100	5100	5100	0
362	20230926	145300	611468330	5100	5100	5100	5100	19
363	20230926	145200	611371430	5100	5100	5100	5100	0
364	20230926	145100	611371430	5100	5100	5100	5100	0
365	20230926	145000	611371430	5100	5100	5100	5100	50
366	20230926	144900	611116430	5100	5100	5100	5100	0
367	20230926	144800	611116430	5100	5100	5100	5100	0
368	20230926	144700	611116430	5100	5100	5100	5100	555
369	20230926	144600	608285930	5100	5090	5100	5090	98
370	20230926	144500	607786300	5100	5100	5100	5100	0
371	20230926	144400	607786300	5100	5100	5100	5100	0
372	20230926	144300	607786300	5100	5100	5100	5100	0
373	20230926	144200	607786300	5100	5100	5100	5100	0
374	20230926	144100	607786300	5100	5100	5100	5100	0
375	20230926	144000	607786300	5100	5100	5100	5100	0
376	20230926	143900	607786300	5100	5100	5100	5100	0
377	20230926	143800	607786300	5100	5070	5100	5070	1000
378	20230926	143700	602697710	5060	5060	5060	5060	1169
379	20230926	143600	596782570	5040	5040	5040	5040	99
380	20230926	143500	596283610	5040	5040	5040	5040	0
381	20230926	143400	596283610	5040	5040	5040	5040	0
382	20230926	143300	596283610	5040	5040	5040	5040	0
383	20230926	143200	596283610	5040	5040	5040	5040	0
384	20230926	143100	596283610	5040	5040	5040	5040	0
385	20230926	143000	596283610	5040	5040	5040	5040	0
386	20230926	142900	596283610	5040	5040	5040	5040	400
387	20230926	142800	594267610	5040	5040	5040	5040	0
388	20230926	142700	594267610	5040	5040	5040	5040	0
389	20230926	142600	594267610	5040	5040	5040	5040	0
390	20230926	142500	594267610	5040	5040	5040	5040	0
391	20230926	142400	594267610	5040	5040	5040	5040	0
392	20230926	142300	594267610	5040	5040	5040	5040	0
393	20230926	142200	594267610	5040	5040	5040	5040	10
394	20230926	142100	594217210	5040	5040	5040	5040	0
395	20230926	142000	594217210	5040	5040	5040	5040	0
396	20230926	141900	594217210	5040	5040	5040	5040	0
397	20230926	141800	594217210	5040	5040	5040	5040	0
398	20230926	141700	594217210	5040	5040	5040	5040	0
399	20230926	141600	594217210	5040	5040	5040	5040	0
400	20230926	141500	594217210	5040	5040	5040	5040	13
401	20230926	141400	594151690	5040	5040	5040	5040	400
402	20230926	141300	592135690	5060	5060	5060	5060	0
403	20230926	141200	592135690	5060	5040	5060	5030	3011
404	20230926	141100	576983320	5040	5040	5040	5040	0
405	20230926	141000	576983320	5040	5050	5050	5040	249
406	20230926	140900	575726280	5060	5060	5060	5060	0
407	20230926	140800	575726280	5060	5060	5060	5060	831
408	20230926	140700	571521420	5080	5080	5080	5080	0
409	20230926	140600	571521420	5080	5080	5080	5080	0
410	20230926	140500	571521420	5080	5080	5080	5080	0
411	20230926	140400	571521420	5080	5080	5080	5080	688
412	20230926	140300	568026380	5040	5040	5040	5040	0
413	20230926	140200	568026380	5040	5040	5040	5040	0
414	20230926	140100	568026380	5040	5040	5040	5040	0
415	20230926	140000	568026380	5040	5080	5080	5040	569
416	20230926	135900	565136020	5080	5080	5080	5080	0
417	20230926	135800	565136020	5080	5030	5080	5030	1101
418	20230926	135700	559597940	5080	5040	5080	5040	1096
419	20230926	135600	554074060	5050	5050	5050	5050	0
420	20230926	135500	554074060	5050	5050	5050	5050	100
421	20230926	135400	553569060	5090	5090	5090	5090	0
422	20230926	135300	553569060	5090	5090	5090	5090	0
423	20230926	135200	553569060	5090	5090	5090	5090	0
424	20230926	135100	553569060	5090	5090	5090	5090	0
425	20230926	135000	553569060	5090	5090	5090	5090	0
426	20230926	134900	553569060	5090	5090	5090	5090	0
427	20230926	134800	553569060	5090	5090	5090	5090	300
428	20230926	134700	552042060	5090	5090	5090	5090	1
429	20230926	134600	552036970	5040	5070	5070	5040	3840
430	20230926	134500	532665910	5100	5100	5100	5100	0
431	20230926	134400	532665910	5100	5100	5100	5100	0
432	20230926	134300	532665910	5100	5100	5100	5100	98
433	20230926	134200	532166110	5100	5100	5100	5100	0
434	20230926	134100	532166110	5100	5100	5100	5100	0
435	20230926	134000	532166110	5100	5100	5100	5100	1
436	20230926	133900	532161010	5100	5100	5100	5100	0
437	20230926	133800	532161010	5100	5100	5100	5100	0
438	20230926	133700	532161010	5100	5100	5100	5100	0
439	20230926	133600	532161010	5100	5100	5100	5100	0
440	20230926	133500	532161010	5100	5100	5100	5100	0
441	20230926	133400	532161010	5100	5100	5100	5100	500
442	20230926	133300	529611010	5110	5110	5110	5110	0
443	20230926	133200	529611010	5110	5110	5110	5110	0
444	20230926	133100	529611010	5110	5090	5110	5090	450
445	20230926	133000	527318270	5050	5050	5050	5050	0
446	20230926	132900	527318270	5050	5050	5050	5050	0
447	20230926	132800	527318270	5050	5050	5050	5050	0
448	20230926	132700	527318270	5050	5050	5050	5050	0
449	20230926	132600	527318270	5050	5050	5050	5050	0
450	20230926	132500	527318270	5050	5050	5050	5050	1
451	20230926	132400	527313220	5030	5030	5030	5030	0
452	20230926	132300	527313220	5030	5050	5050	5030	2157
453	20230926	132200	516444740	5050	5050	5050	5050	0
454	20230926	132100	516444740	5050	5050	5050	5050	0
455	20230926	132000	516444740	5050	5050	5050	5050	0
456	20230926	131900	516444740	5050	5050	5050	5050	0
457	20230926	131800	516444740	5050	5050	5050	5050	92
458	20230926	131700	515980140	5050	5050	5050	5050	0
459	20230926	131600	515980140	5050	5060	5060	5050	200
460	20230926	131500	514968200	5060	5060	5060	5060	320
461	20230926	131400	513349000	5060	5060	5060	5060	300
462	20230926	131300	511831000	5060	5080	5080	5060	386
463	20230926	131200	509874650	5090	5090	5090	5090	47
464	20230926	131100	509635420	5090	5090	5090	5090	0
465	20230926	131000	509635420	5090	5090	5090	5090	0
466	20230926	130900	509635420	5090	5090	5090	5090	1
467	20230926	130800	509630330	5090	5100	5100	5090	53
468	20230926	130700	509360060	5100	5100	5100	5100	0
469	20230926	130600	509360060	5100	5100	5100	5100	55
470	20230926	130500	509079560	5100	5100	5100	5100	0
471	20230926	130400	509079560	5100	5100	5100	5100	23
472	20230926	130300	508962260	5100	5100	5100	5100	37
473	20230926	130200	508773560	5100	5100	5100	5100	50
474	20230926	130100	508518560	5100	5100	5100	5100	0
475	20230926	130000	508518560	5100	5100	5100	5100	0
476	20230926	125900	508518560	5100	5100	5100	5100	0
477	20230926	125800	508518560	5100	5100	5100	5100	0
478	20230926	125700	508518560	5100	5100	5100	5100	0
479	20230926	125600	508518560	5100	5100	5100	5100	0
480	20230926	125500	508518560	5100	5100	5100	5100	0
481	20230926	125400	508518560	5100	5100	5100	5100	12
482	20230926	125300	508457360	5100	5100	5100	5100	0
483	20230926	125200	508457360	5100	5100	5100	5100	0
484	20230926	125100	508457360	5100	5100	5100	5100	0
485	20230926	125000	508457360	5100	5100	5100	5100	0
486	20230926	124900	508457360	5100	5100	5100	5100	0
487	20230926	124800	508457360	5100	5100	5100	5100	0
488	20230926	124700	508457360	5100	5100	5100	5100	10
489	20230926	124600	508406360	5100	5100	5100	5100	0
490	20230926	124500	508406360	5100	5100	5100	5100	0
491	20230926	124400	508406360	5100	5100	5100	5100	0
492	20230926	124300	508406360	5100	5100	5100	5100	0
493	20230926	124200	508406360	5100	5100	5100	5100	0
494	20230926	124100	508406360	5100	5100	5100	5100	478
495	20230926	124000	505968560	5100	5100	5100	5100	0
496	20230926	123900	505968560	5100	5100	5100	5100	0
497	20230926	123800	505968560	5100	5100	5100	5100	2
498	20230926	123700	505958360	5100	5100	5100	5100	36
499	20230926	123600	505774760	5100	5100	5100	5100	36
500	20230926	123500	505591160	5100	5100	5100	5100	954
501	20230926	123400	500725760	5100	5100	5100	5100	0
502	20230926	123300	500725760	5100	5100	5100	5100	0
503	20230926	123200	500725760	5100	5100	5100	5100	0
504	20230926	123100	500725760	5100	5100	5100	5100	0
505	20230926	123000	500725760	5100	5100	5100	5100	0
506	20230926	122900	500725760	5100	5100	5100	5100	4492
507	20230926	122800	477816560	5100	5100	5100	5100	1000
508	20230926	122700	472716560	5100	5100	5100	5100	1367
509	20230926	122600	465744860	5100	5100	5100	5100	9
510	20230926	122500	465698960	5100	5100	5100	5100	0
511	20230926	122400	465698960	5100	5100	5100	5100	0
512	20230926	122300	465698960	5100	5100	5100	5100	0
513	20230926	122200	465698960	5100	5100	5100	5100	0
514	20230926	122100	465698960	5100	5100	5100	5100	0
515	20230926	122000	465698960	5100	5100	5100	5100	0
516	20230926	121900	465698960	5100	5100	5100	5100	0
517	20230926	121800	465698960	5100	5100	5100	5100	0
518	20230926	121700	465698960	5100	5100	5100	5100	1
519	20230926	121600	465693860	5090	5090	5090	5090	300
520	20230926	121500	464166860	5090	5090	5090	5090	0
521	20230926	121400	464166860	5090	5090	5090	5090	0
522	20230926	121300	464166860	5090	5090	5090	5090	2046
523	20230926	121200	453752720	5090	5090	5090	5090	0
524	20230926	121100	453752720	5090	5090	5090	5090	0
525	20230926	121000	453752720	5090	5090	5090	5090	1
526	20230926	120900	453747630	5090	5090	5090	5090	1
527	20230926	120800	453742540	5090	5090	5090	5090	37
528	20230926	120700	453554210	5090	5090	5090	5090	0
529	20230926	120600	453554210	5090	5090	5090	5090	4
530	20230926	120500	453533850	5090	5090	5090	5090	6
531	20230926	120400	453503310	5090	5090	5090	5090	20
532	20230926	120300	453401510	5090	5090	5090	5080	120
533	20230926	120200	452790740	5090	5090	5090	5090	0
534	20230926	120100	452790740	5090	5090	5090	5090	0
535	20230926	120000	452790740	5090	5090	5090	5090	0
536	20230926	115900	452790740	5090	5080	5090	5080	5
537	20230926	115800	452765330	5090	5090	5090	5090	0
538	20230926	115700	452765330	5090	5090	5090	5090	0
539	20230926	115600	452765330	5090	5060	5090	5060	16
540	20230926	115500	452684340	5060	5050	5060	5050	104
541	20230926	115400	452158940	5060	5060	5060	5060	0
542	20230926	115300	452158940	5060	5060	5060	5060	3
543	20230926	115200	452143760	5050	5050	5050	5050	0
544	20230926	115100	452143760	5050	5060	5060	5030	10084
545	20230926	115000	401325880	5100	5100	5100	5100	1214
546	20230926	114900	395134480	5100	5090	5100	5090	786
547	20230926	114800	391126460	5100	5100	5100	5100	1200
548	20230926	114700	385006460	5100	5100	5100	5100	400
549	20230926	114600	382966460	5090	5090	5090	5090	0
550	20230926	114500	382966460	5090	5090	5090	5090	0
551	20230926	114400	382966460	5090	5090	5090	5090	0
552	20230926	114300	382966460	5090	5090	5090	5090	0
553	20230926	114200	382966460	5090	5090	5090	5090	2000
554	20230926	114100	372786460	5120	5050	5120	5050	805
555	20230926	114000	368698860	5030	5030	5030	5030	4000
556	20230926	113900	348578860	5030	5040	5040	5030	200
557	20230926	113800	347572820	5050	5050	5050	5050	0
558	20230926	113700	347572820	5050	5050	5050	5050	0
559	20230926	113600	347572820	5050	5050	5050	5040	424
560	20230926	113500	345431630	5050	5050	5050	5050	0
561	20230926	113400	345431630	5050	5050	5050	5050	5
562	20230926	113300	345406380	5040	5040	5040	5040	0
563	20230926	113200	345406380	5040	5040	5040	5040	0
564	20230926	113100	345406380	5040	5040	5040	5040	0
565	20230926	113000	345406380	5040	5040	5040	5040	0
566	20230926	112900	345406380	5040	5040	5040	5040	6000
567	20230926	112800	315166380	5030	5030	5030	5030	287
568	20230926	112700	313722770	5030	5030	5030	5030	0
569	20230926	112600	313722770	5030	5040	5040	5030	2445
570	20230926	112500	301416270	5040	5040	5040	5040	0
571	20230926	112400	301416270	5040	5040	5040	5040	0
572	20230926	112300	301416270	5040	5040	5040	5040	0
573	20230926	112200	301416270	5040	5080	5080	5040	1371
574	20230926	112100	294485980	5090	5090	5090	5090	335
575	20230926	112000	292780830	5100	5100	5100	5100	0
576	20230926	111900	292780830	5100	5100	5100	5100	0
577	20230926	111800	292780830	5100	5100	5100	5100	0
578	20230926	111700	292780830	5100	5100	5100	5100	204
579	20230926	111600	291740430	5090	5090	5090	5090	0
580	20230926	111500	291740430	5090	5090	5090	5090	0
581	20230926	111400	291740430	5090	5090	5090	5090	0
582	20230926	111300	291740430	5090	5100	5100	5090	301
583	20230926	111200	290207380	5100	5100	5100	5100	0
584	20230926	111100	290207380	5100	5100	5100	5100	0
585	20230926	111000	290207380	5100	5100	5100	5100	0
586	20230926	110900	290207380	5100	5100	5100	5100	1
587	20230926	110800	290202280	5100	5100	5100	5100	280
588	20230926	110700	288774280	5100	5100	5100	5100	0
589	20230926	110600	288774280	5100	5110	5110	5100	1296
590	20230926	110500	282160820	5140	5140	5140	5140	0
591	20230926	110400	282160820	5140	5140	5140	5140	1
592	20230926	110300	282155680	5100	5100	5100	5100	0
593	20230926	110200	282155680	5100	5100	5100	5100	0
594	20230926	110100	282155680	5100	5100	5100	5100	1
595	20230926	110000	282150580	5140	5140	5140	5140	630
596	20230926	105900	278912380	5100	5100	5100	5100	0
597	20230926	105800	278912380	5100	5100	5100	5100	0
598	20230926	105700	278912380	5100	5100	5100	5100	0
599	20230926	105600	278912380	5100	5100	5100	5100	0
600	20230926	105500	278912380	5100	5100	5100	5100	0
601	20230926	105400	278912380	5100	5100	5100	5100	0
602	20230926	105300	278912380	5100	5100	5100	5100	100
603	20230926	105200	278402380	5100	5100	5100	5100	0
604	20230926	105100	278402380	5100	5100	5100	5100	0
605	20230926	105000	278402380	5100	5100	5100	5100	0
606	20230926	104900	278402380	5100	5100	5100	5100	0
607	20230926	104800	278402380	5100	5110	5110	5100	3500
608	20230926	104700	260547110	5160	5150	5160	5150	3
609	20230926	104600	260531650	5110	5110	5110	5110	0
610	20230926	104500	260531650	5110	5110	5110	5110	0
611	20230926	104400	260531650	5110	5160	5160	5110	27
612	20230926	104300	260392440	5110	5160	5160	5110	210
613	20230926	104200	259317250	5160	5160	5160	5160	0
614	20230926	104100	259317250	5160	5140	5160	5140	606
615	20230926	104000	256193030	5140	5140	5140	5140	10
616	20230926	103900	256141630	5140	5140	5140	5140	23
617	20230926	103800	256023410	5100	5110	5110	5100	400
618	20230926	103700	253980410	5100	5100	5100	5100	0
619	20230926	103600	253980410	5100	5100	5100	5100	200
620	20230926	103500	252960410	5100	5100	5100	5100	0
621	20230926	103400	252960410	5100	5100	5100	5100	0
622	20230926	103300	252960410	5100	5100	5100	5100	0
623	20230926	103200	252960410	5100	5100	5100	5100	0
624	20230926	103100	252960410	5100	5100	5100	5100	0
625	20230926	103000	252960410	5100	5100	5100	5100	200
626	20230926	102900	251940410	5140	5140	5140	5140	200
627	20230926	102800	250912410	5140	5110	5140	5110	100
628	20230926	102700	250399610	5100	5100	5100	5100	0
629	20230926	102600	250399610	5100	5100	5100	5100	0
630	20230926	102500	250399610	5100	5130	5140	5100	697
631	20230926	102400	246833210	5140	5140	5140	5140	0
632	20230926	102300	246833210	5140	5130	5140	5130	2500
633	20230926	102200	234004210	5120	5120	5120	5120	0
634	20230926	102100	234004210	5120	5110	5120	5110	4057
635	20230926	102000	213263890	5100	5100	5100	5100	1421
636	20230926	101900	206016790	5100	5100	5100	5100	479
637	20230926	101800	203573890	5100	5100	5100	5100	500
638	20230926	101700	201023890	5090	5090	5090	5090	100
639	20230926	101600	200514890	5090	5090	5090	5090	408
640	20230926	101500	198438170	5090	5090	5090	5090	7
641	20230926	101400	198402540	5090	5090	5090	5090	0
642	20230926	101300	198402540	5090	5090	5090	5090	0
643	20230926	101200	198402540	5090	5090	5090	5090	424
644	20230926	101100	196244380	5080	5090	5090	5080	747
645	20230926	101000	192442650	5090	5060	5090	5060	1650
646	20230926	100900	184072440	5060	5050	5060	5040	1194
647	20230926	100800	178040320	5050	5050	5050	5050	14
648	20230926	100700	177969620	5050	5050	5050	5050	0
649	20230926	100600	177969620	5050	5050	5050	5050	5
650	20230926	100500	177944370	5050	5050	5050	5050	0
651	20230926	100400	177944370	5050	5050	5050	5050	100
652	20230926	100300	177439370	5040	5040	5040	5040	100
653	20230926	100200	176935370	5030	5030	5030	5030	1500
654	20230926	100100	169390370	5030	5030	5030	5030	100
655	20230926	100000	168887370	5030	5030	5030	5030	100
656	20230926	095900	168384370	5030	5030	5030	5030	50
657	20230926	095800	168132870	5030	5030	5030	5030	250
658	20230926	095700	166875370	5030	5030	5030	5030	50
659	20230926	095600	166623870	5030	5030	5030	5030	0
660	20230926	095500	166623870	5030	5030	5030	5030	0
661	20230926	095400	166623870	5030	5070	5070	5030	1697
662	20230926	095300	158058410	5080	5070	5080	5070	455
663	20230926	095200	155747640	5060	5060	5060	5060	232
664	20230926	095100	154573720	5050	5050	5050	5050	0
665	20230926	095000	154573720	5050	5050	5050	5050	0
666	20230926	094900	154573720	5050	5050	5050	5050	17
667	20230926	094800	154487870	5050	5050	5050	5050	0
668	20230926	094700	154487870	5050	5050	5050	5050	5
669	20230926	094600	154462620	5050	5030	5050	5030	311
670	20230926	094500	152898070	5030	5030	5030	5030	50
671	20230926	094400	152646570	5040	5040	5040	5040	247
672	20230926	094300	151401690	5040	5040	5040	5040	5
673	20230926	094200	151376490	5040	5040	5040	5040	0
674	20230926	094100	151376490	5040	5050	5050	5040	2
675	20230926	094000	151366400	5030	5020	5030	5020	147
676	20230926	093900	150627000	5000	5000	5000	5000	12
677	20230926	093800	150567000	5000	5010	5010	5000	4000
678	20230926	093700	130561160	5050	5050	5050	5050	5
679	20230926	093600	130535910	5050	5050	5050	5050	1
680	20230926	093500	130530860	5010	5030	5030	5010	482
681	20230926	093400	128114410	5030	5030	5030	5030	151
682	20230926	093300	127354880	5030	5030	5030	5030	2849
683	20230926	093200	113024410	5030	5030	5030	5030	0
684	20230926	093100	113024410	5030	5030	5030	5030	0
685	20230926	093000	113024410	5030	5030	5030	5030	394
686	20230926	092900	111042590	5030	5040	5040	5030	437
687	20230926	092800	108844180	5060	5060	5060	5060	0
688	20230926	092700	108844180	5060	5060	5060	5060	460
689	20230926	092600	106516580	5060	5060	5060	5060	120
690	20230926	092500	105909380	5060	5050	5060	5030	1036
691	20230926	092400	100669280	5060	5060	5060	5060	0
692	20230926	092300	100669280	5060	5080	5080	5060	1657
693	20230926	092200	92275040	5080	5080	5080	5080	70
694	20230926	092100	91919440	5080	5080	5080	5080	100
695	20230926	092000	91411440	5080	5080	5080	5080	487
696	20230926	091900	88937480	5080	5080	5080	5080	100
697	20230926	091800	88429480	5080	5080	5080	5080	0
698	20230926	091700	88429480	5080	5080	5080	5080	48
699	20230926	091600	88185640	5090	5090	5090	5090	100
700	20230926	091500	87676640	5120	5120	5120	5120	3
701	20230926	091400	87661280	5080	5080	5080	5080	1
702	20230926	091300	87656200	5080	5130	5130	5080	1072
703	20230926	091200	82206840	5160	5160	5160	5160	0
704	20230926	091100	82206840	5160	5160	5160	5160	0
705	20230926	091000	82206840	5160	5160	5160	5160	0
706	20230926	090900	82206840	5160	5160	5160	5160	0
707	20230926	090800	82206840	5160	5090	5160	5090	91
708	20230926	090700	81743370	5090	5090	5090	5090	2
709	20230926	090600	81733190	5060	5090	5090	5060	945
710	20230926	090500	76923280	5090	5090	5090	5090	80
711	20230926	090400	76516080	5110	5130	5130	5110	1080
712	20230926	090300	70996680	5130	5130	5220	5130	12245
713	20230926	090200	7187180	5110	5110	5110	5110	1000
714	20230926	090100	2077180	5180	5180	5180	5180	100
715	20230926	090000	1559180	5180	5180	5180	5180	301