KissMeData/334890/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	204700	61112865	4175	4175	4175	4175	368
3	20230926	204600	61112865	4175	4175	4175	4175	0
4	20230926	204500	61112865	4175	4175	4175	4175	0
5	20230926	204400	61112865	4175	4175	4175	4175	0
6	20230926	204300	61112865	4175	4175	4175	4175	0
7	20230926	204200	61112865	4175	4175	4175	4175	0
8	20230926	204100	61112865	4175	4175	4175	4175	0
9	20230926	204000	61112865	4175	4175	4175	4175	0
10	20230926	203900	61112865	4175	4175	4175	4175	0
11	20230926	203800	61112865	4175	4175	4175	4175	0
12	20230926	203700	61112865	4175	4175	4175	4175	0
13	20230926	203600	61112865	4175	4175	4175	4175	0
14	20230926	203500	61112865	4175	4175	4175	4175	0
15	20230926	203400	61112865	4175	4175	4175	4175	0
16	20230926	203300	61112865	4175	4175	4175	4175	0
17	20230926	203200	61112865	4175	4175	4175	4175	0
18	20230926	203100	61112865	4175	4175	4175	4175	0
19	20230926	203000	61112865	4175	4175	4175	4175	0
20	20230926	202900	61112865	4175	4175	4175	4175	0
21	20230926	202800	61112865	4175	4175	4175	4175	0
22	20230926	202700	61112865	4175	4175	4175	4175	0
23	20230926	202600	61112865	4175	4175	4175	4175	0
24	20230926	202500	61112865	4175	4175	4175	4175	0
25	20230926	202400	61112865	4175	4175	4175	4175	0
26	20230926	202300	61112865	4175	4175	4175	4175	0
27	20230926	202200	61112865	4175	4175	4175	4175	0
28	20230926	202100	61112865	4175	4175	4175	4175	0
29	20230926	202000	61112865	4175	4175	4175	4175	0
30	20230926	201900	61112865	4175	4175	4175	4175	0
31	20230926	201800	61112865	4175	4175	4175	4175	0
32	20230926	201700	61112865	4175	4175	4175	4175	368
33	20230926	201600	61112865	4175	4175	4175	4175	0
34	20230926	201500	61112865	4175	4175	4175	4175	0
35	20230926	201400	61112865	4175	4175	4175	4175	0
36	20230926	201300	61112865	4175	4175	4175	4175	0
37	20230926	201200	61112865	4175	4175	4175	4175	0
38	20230926	201100	61112865	4175	4175	4175	4175	0
39	20230926	201000	61112865	4175	4175	4175	4175	0
40	20230926	200900	61112865	4175	4175	4175	4175	0
41	20230926	200800	61112865	4175	4175	4175	4175	0
42	20230926	200700	61112865	4175	4175	4175	4175	0
43	20230926	200600	61112865	4175	4175	4175	4175	0
44	20230926	200500	61112865	4175	4175	4175	4175	0
45	20230926	200400	61112865	4175	4175	4175	4175	0
46	20230926	200300	61112865	4175	4175	4175	4175	0
47	20230926	200200	61112865	4175	4175	4175	4175	0
48	20230926	200100	61112865	4175	4175	4175	4175	0
49	20230926	200000	61112865	4175	4175	4175	4175	0
50	20230926	195900	61112865	4175	4175	4175	4175	0
51	20230926	195800	61112865	4175	4175	4175	4175	0
52	20230926	195700	61112865	4175	4175	4175	4175	0
53	20230926	195600	61112865	4175	4175	4175	4175	0
54	20230926	195500	61112865	4175	4175	4175	4175	0
55	20230926	195400	61112865	4175	4175	4175	4175	0
56	20230926	195300	61112865	4175	4175	4175	4175	0
57	20230926	195200	61112865	4175	4175	4175	4175	0
58	20230926	195100	61112865	4175	4175	4175	4175	0
59	20230926	195000	61112865	4175	4175	4175	4175	0
60	20230926	194900	61112865	4175	4175	4175	4175	0
61	20230926	194800	61112865	4175	4175	4175	4175	0
62	20230926	194700	61112865	4175	4175	4175	4175	368
63	20230926	194600	61112865	4175	4175	4175	4175	0
64	20230926	194500	61112865	4175	4175	4175	4175	0
65	20230926	194400	61112865	4175	4175	4175	4175	0
66	20230926	194300	61112865	4175	4175	4175	4175	0
67	20230926	194200	61112865	4175	4175	4175	4175	0
68	20230926	194100	61112865	4175	4175	4175	4175	0
69	20230926	194000	61112865	4175	4175	4175	4175	0
70	20230926	193900	61112865	4175	4175	4175	4175	0
71	20230926	193800	61112865	4175	4175	4175	4175	0
72	20230926	193700	61112865	4175	4175	4175	4175	0
73	20230926	193600	61112865	4175	4175	4175	4175	0
74	20230926	193500	61112865	4175	4175	4175	4175	0
75	20230926	193400	61112865	4175	4175	4175	4175	0
76	20230926	193300	61112865	4175	4175	4175	4175	0
77	20230926	193200	61112865	4175	4175	4175	4175	0
78	20230926	193100	61112865	4175	4175	4175	4175	0
79	20230926	193000	61112865	4175	4175	4175	4175	0
80	20230926	192900	61112865	4175	4175	4175	4175	0
81	20230926	192800	61112865	4175	4175	4175	4175	0
82	20230926	192700	61112865	4175	4175	4175	4175	0
83	20230926	192600	61112865	4175	4175	4175	4175	0
84	20230926	192500	61112865	4175	4175	4175	4175	0
85	20230926	192400	61112865	4175	4175	4175	4175	0
86	20230926	192300	61112865	4175	4175	4175	4175	0
87	20230926	192200	61112865	4175	4175	4175	4175	0
88	20230926	192100	61112865	4175	4175	4175	4175	0
89	20230926	192000	61112865	4175	4175	4175	4175	0
90	20230926	191900	61112865	4175	4175	4175	4175	0
91	20230926	191800	61112865	4175	4175	4175	4175	0
92	20230926	191700	61112865	4175	4175	4175	4175	368
93	20230926	191600	61112865	4175	4175	4175	4175	0
94	20230926	191500	61112865	4175	4175	4175	4175	0
95	20230926	191400	61112865	4175	4175	4175	4175	0
96	20230926	191300	61112865	4175	4175	4175	4175	0
97	20230926	191200	61112865	4175	4175	4175	4175	0
98	20230926	191100	61112865	4175	4175	4175	4175	0
99	20230926	191000	61112865	4175	4175	4175	4175	0
100	20230926	190900	61112865	4175	4175	4175	4175	0
101	20230926	190800	61112865	4175	4175	4175	4175	0
102	20230926	190700	61112865	4175	4175	4175	4175	0
103	20230926	190600	61112865	4175	4175	4175	4175	0
104	20230926	190500	61112865	4175	4175	4175	4175	0
105	20230926	190400	61112865	4175	4175	4175	4175	0
106	20230926	190300	61112865	4175	4175	4175	4175	0
107	20230926	190200	61112865	4175	4175	4175	4175	0
108	20230926	190100	61112865	4175	4175	4175	4175	0
109	20230926	190000	61112865	4175	4175	4175	4175	0
110	20230926	185900	61112865	4175	4175	4175	4175	0
111	20230926	185800	61112865	4175	4175	4175	4175	0
112	20230926	185700	61112865	4175	4175	4175	4175	0
113	20230926	185600	61112865	4175	4175	4175	4175	0
114	20230926	185500	61112865	4175	4175	4175	4175	0
115	20230926	185400	61112865	4175	4175	4175	4175	0
116	20230926	185300	61112865	4175	4175	4175	4175	0
117	20230926	185200	61112865	4175	4175	4175	4175	0
118	20230926	185100	61112865	4175	4175	4175	4175	0
119	20230926	185000	61112865	4175	4175	4175	4175	0
120	20230926	184900	61112865	4175	4175	4175	4175	0
121	20230926	184800	61112865	4175	4175	4175	4175	0
122	20230926	184700	61112865	4175	4175	4175	4175	368
123	20230926	184600	61112865	4175	4175	4175	4175	0
124	20230926	184500	61112865	4175	4175	4175	4175	0
125	20230926	184400	61112865	4175	4175	4175	4175	0
126	20230926	184300	61112865	4175	4175	4175	4175	0
127	20230926	184200	61112865	4175	4175	4175	4175	0
128	20230926	184100	61112865	4175	4175	4175	4175	0
129	20230926	184000	61112865	4175	4175	4175	4175	0
130	20230926	183900	61112865	4175	4175	4175	4175	0
131	20230926	183800	61112865	4175	4175	4175	4175	0
132	20230926	183700	61112865	4175	4175	4175	4175	0
133	20230926	183600	61112865	4175	4175	4175	4175	0
134	20230926	183500	61112865	4175	4175	4175	4175	0
135	20230926	183400	61112865	4175	4175	4175	4175	0
136	20230926	183300	61112865	4175	4175	4175	4175	0
137	20230926	183200	61112865	4175	4175	4175	4175	0
138	20230926	183100	61112865	4175	4175	4175	4175	0
139	20230926	183000	61112865	4175	4175	4175	4175	0
140	20230926	182900	61112865	4175	4175	4175	4175	0
141	20230926	182800	61112865	4175	4175	4175	4175	0
142	20230926	182700	61112865	4175	4175	4175	4175	0
143	20230926	182600	61112865	4175	4175	4175	4175	0
144	20230926	182500	61112865	4175	4175	4175	4175	0
145	20230926	182400	61112865	4175	4175	4175	4175	0
146	20230926	182300	61112865	4175	4175	4175	4175	0
147	20230926	182200	61112865	4175	4175	4175	4175	0
148	20230926	182100	61112865	4175	4175	4175	4175	0
149	20230926	182000	61112865	4175	4175	4175	4175	0
150	20230926	181900	61112865	4175	4175	4175	4175	0
151	20230926	181800	61112865	4175	4175	4175	4175	0
152	20230926	181700	61112865	4175	4175	4175	4175	368
153	20230926	181600	61112865	4175	4175	4175	4175	0
154	20230926	181500	61112865	4175	4175	4175	4175	0
155	20230926	181400	61112865	4175	4175	4175	4175	0
156	20230926	181300	61112865	4175	4175	4175	4175	0
157	20230926	181200	61112865	4175	4175	4175	4175	0
158	20230926	181100	61112865	4175	4175	4175	4175	0
159	20230926	181000	61112865	4175	4175	4175	4175	0
160	20230926	180900	61112865	4175	4175	4175	4175	0
161	20230926	180800	61112865	4175	4175	4175	4175	0
162	20230926	180700	61112865	4175	4175	4175	4175	0
163	20230926	180600	61112865	4175	4175	4175	4175	0
164	20230926	180500	61112865	4175	4175	4175	4175	0
165	20230926	180400	61112865	4175	4175	4175	4175	0
166	20230926	180300	61112865	4175	4175	4175	4175	0
167	20230926	180200	61112865	4175	4175	4175	4175	0
168	20230926	180100	61112865	4175	4175	4175	4175	0
169	20230926	180000	61112865	4175	4175	4175	4175	0
170	20230926	175900	61112865	4175	4175	4175	4175	0
171	20230926	175800	61112865	4175	4175	4175	4175	0
172	20230926	175700	61112865	4175	4175	4175	4175	0
173	20230926	175600	61112865	4175	4175	4175	4175	0
174	20230926	175500	61112865	4175	4175	4175	4175	0
175	20230926	175400	61112865	4175	4175	4175	4175	0
176	20230926	175300	61112865	4175	4175	4175	4175	0
177	20230926	175200	61112865	4175	4175	4175	4175	0
178	20230926	175100	61112865	4175	4175	4175	4175	0
179	20230926	175000	61112865	4175	4175	4175	4175	0
180	20230926	174900	61112865	4175	4175	4175	4175	0
181	20230926	174800	61112865	4175	4175	4175	4175	0
182	20230926	174700	61112865	4175	4175	4175	4175	368
183	20230926	174600	61112865	4175	4175	4175	4175	0
184	20230926	174500	61112865	4175	4175	4175	4175	0
185	20230926	174400	61112865	4175	4175	4175	4175	0
186	20230926	174300	61112865	4175	4175	4175	4175	0
187	20230926	174200	61112865	4175	4175	4175	4175	0
188	20230926	174100	61112865	4175	4175	4175	4175	0
189	20230926	174000	61112865	4175	4175	4175	4175	0
190	20230926	173900	61112865	4175	4175	4175	4175	0
191	20230926	173800	61112865	4175	4175	4175	4175	0
192	20230926	173700	61112865	4175	4175	4175	4175	0
193	20230926	173600	61112865	4175	4175	4175	4175	0
194	20230926	173500	61112865	4175	4175	4175	4175	0
195	20230926	173400	61112865	4175	4175	4175	4175	0
196	20230926	173300	61112865	4175	4175	4175	4175	0
197	20230926	173200	61112865	4175	4175	4175	4175	0
198	20230926	173100	61112865	4175	4175	4175	4175	0
199	20230926	173000	61112865	4175	4175	4175	4175	0
200	20230926	172900	61112865	4175	4175	4175	4175	0
201	20230926	172800	61112865	4175	4175	4175	4175	0
202	20230926	172700	61112865	4175	4175	4175	4175	0
203	20230926	172600	61112865	4175	4175	4175	4175	0
204	20230926	172500	61112865	4175	4175	4175	4175	0
205	20230926	172400	61112865	4175	4175	4175	4175	0
206	20230926	172300	61112865	4175	4175	4175	4175	0
207	20230926	172200	61112865	4175	4175	4175	4175	0
208	20230926	172100	61112865	4175	4175	4175	4175	0
209	20230926	172000	61112865	4175	4175	4175	4175	0
210	20230926	171900	61112865	4175	4175	4175	4175	0
211	20230926	171800	61112865	4175	4175	4175	4175	0
212	20230926	171700	61112865	4175	4175	4175	4175	368
213	20230926	171600	61112865	4175	4175	4175	4175	0
214	20230926	171500	61112865	4175	4175	4175	4175	0
215	20230926	171400	61112865	4175	4175	4175	4175	0
216	20230926	171300	61112865	4175	4175	4175	4175	0
217	20230926	171200	61112865	4175	4175	4175	4175	0
218	20230926	171100	61112865	4175	4175	4175	4175	0
219	20230926	171000	61112865	4175	4175	4175	4175	0
220	20230926	170900	61112865	4175	4175	4175	4175	0
221	20230926	170800	61112865	4175	4175	4175	4175	0
222	20230926	170700	61112865	4175	4175	4175	4175	0
223	20230926	170600	61112865	4175	4175	4175	4175	0
224	20230926	170500	61112865	4175	4175	4175	4175	0
225	20230926	170400	61112865	4175	4175	4175	4175	0
226	20230926	170300	61112865	4175	4175	4175	4175	0
227	20230926	170200	61112865	4175	4175	4175	4175	0
228	20230926	170100	61112865	4175	4175	4175	4175	0
229	20230926	170000	61112865	4175	4175	4175	4175	0
230	20230926	165900	61112865	4175	4175	4175	4175	0
231	20230926	165800	61112865	4175	4175	4175	4175	0
232	20230926	165700	61112865	4175	4175	4175	4175	0
233	20230926	165600	61112865	4175	4175	4175	4175	0
234	20230926	165500	61112865	4175	4175	4175	4175	0
235	20230926	165400	61112865	4175	4175	4175	4175	0
236	20230926	165300	61112865	4175	4175	4175	4175	0
237	20230926	165200	61112865	4175	4175	4175	4175	0
238	20230926	165100	61112865	4175	4175	4175	4175	0
239	20230926	165000	61112865	4175	4175	4175	4175	0
240	20230926	164900	61112865	4175	4175	4175	4175	0
241	20230926	164800	61112865	4175	4175	4175	4175	0
242	20230926	164700	61112865	4175	4175	4175	4175	368
243	20230926	164600	61112865	4175	4175	4175	4175	0
244	20230926	164500	61112865	4175	4175	4175	4175	0
245	20230926	164400	61112865	4175	4175	4175	4175	0
246	20230926	164300	61112865	4175	4175	4175	4175	0
247	20230926	164200	61112865	4175	4175	4175	4175	0
248	20230926	164100	61112865	4175	4175	4175	4175	0
249	20230926	164000	61112865	4175	4175	4175	4175	0
250	20230926	163900	61112865	4175	4175	4175	4175	0
251	20230926	163800	61112865	4175	4175	4175	4175	0
252	20230926	163700	61112865	4175	4175	4175	4175	0
253	20230926	163600	61112865	4175	4175	4175	4175	0
254	20230926	163500	61112865	4175	4175	4175	4175	0
255	20230926	163400	61112865	4175	4175	4175	4175	0
256	20230926	163300	61112865	4175	4175	4175	4175	0
257	20230926	163200	61112865	4175	4175	4175	4175	0
258	20230926	163100	61112865	4175	4175	4175	4175	0
259	20230926	163000	61112865	4175	4175	4175	4175	0
260	20230926	162900	61112865	4175	4175	4175	4175	0
261	20230926	162800	61112865	4175	4175	4175	4175	0
262	20230926	162700	61112865	4175	4175	4175	4175	0
263	20230926	162600	61112865	4175	4175	4175	4175	0
264	20230926	162500	61112865	4175	4175	4175	4175	0
265	20230926	162400	61112865	4175	4175	4175	4175	0
266	20230926	162300	61112865	4175	4175	4175	4175	0
267	20230926	162200	61112865	4175	4175	4175	4175	0
268	20230926	162100	61112865	4175	4175	4175	4175	0
269	20230926	162000	61112865	4175	4175	4175	4175	0
270	20230926	161900	61112865	4175	4175	4175	4175	0
271	20230926	161800	61112865	4175	4175	4175	4175	0
272	20230926	161700	61112865	4175	4175	4175	4175	368
273	20230926	161600	61112865	4175	4175	4175	4175	0
274	20230926	161500	61112865	4175	4175	4175	4175	0
275	20230926	161400	61112865	4175	4175	4175	4175	0
276	20230926	161300	61112865	4175	4175	4175	4175	0
277	20230926	161200	61112865	4175	4175	4175	4175	0
278	20230926	161100	61112865	4175	4175	4175	4175	0
279	20230926	161000	61112865	4175	4175	4175	4175	0
280	20230926	160900	61112865	4175	4175	4175	4175	0
281	20230926	160800	61112865	4175	4175	4175	4175	0
282	20230926	160700	61112865	4175	4175	4175	4175	0
283	20230926	160600	61112865	4175	4175	4175	4175	0
284	20230926	160500	61112865	4175	4175	4175	4175	0
285	20230926	160400	61112865	4175	4175	4175	4175	0
286	20230926	160300	61112865	4175	4175	4175	4175	0
287	20230926	160200	61112865	4175	4175	4175	4175	0
288	20230926	160100	61112865	4175	4175	4175	4175	0
289	20230926	160000	61112865	4175	4175	4175	4175	0
290	20230926	155900	61112865	4175	4175	4175	4175	0
291	20230926	155800	61112865	4175	4175	4175	4175	0
292	20230926	155700	61112865	4175	4175	4175	4175	0
293	20230926	155600	61112865	4175	4175	4175	4175	0
294	20230926	155500	61112865	4175	4175	4175	4175	0
295	20230926	155400	61112865	4175	4175	4175	4175	0
296	20230926	155300	61112865	4175	4175	4175	4175	0
297	20230926	155200	61112865	4175	4175	4175	4175	0
298	20230926	155100	61112865	4175	4175	4175	4175	0
299	20230926	155000	61112865	4175	4175	4175	4175	0
300	20230926	154900	61112865	4175	4175	4175	4175	0
301	20230926	154800	61112865	4175	4175	4175	4175	0
302	20230926	154700	61112865	4175	4175	4175	4175	368
303	20230926	154600	61112865	4175	4175	4175	4175	0
304	20230926	154500	61112865	4175	4175	4175	4175	0
305	20230926	154400	61112865	4175	4175	4175	4175	0
306	20230926	154300	61112865	4175	4175	4175	4175	0
307	20230926	154200	61112865	4175	4175	4175	4175	0
308	20230926	154100	61112865	4175	4175	4175	4175	0
309	20230926	154000	61112865	4175	4175	4175	4175	0
310	20230926	153900	61112865	4175	4175	4175	4175	0
311	20230926	153800	61112865	4175	4175	4175	4175	0
312	20230926	153700	61112865	4175	4175	4175	4175	0
313	20230926	153600	61112865	4175	4175	4175	4175	0
314	20230926	153500	61112865	4175	4175	4175	4175	0
315	20230926	153400	61112865	4175	4175	4175	4175	0
316	20230926	153300	61112865	4175	4175	4175	4175	0
317	20230926	153200	61112865	4175	4175	4175	4175	0
318	20230926	153100	61112865	4175	4175	4175	4175	0
319	20230926	153000	61112865	4175	4175	4175	4175	368
320	20230926	152900	59576465	4175	4175	4175	4175	0
321	20230926	152800	59576465	4175	4175	4175	4175	0
322	20230926	152700	59576465	4175	4175	4175	4175	0
323	20230926	152600	59576465	4175	4175	4175	4175	0
324	20230926	152500	59576465	4175	4175	4175	4175	0
325	20230926	152400	59576465	4175	4175	4175	4175	0
326	20230926	152300	59576465	4175	4175	4175	4175	0
327	20230926	152200	59576465	4175	4175	4175	4175	0
328	20230926	152100	59576465	4175	4175	4175	4175	0
329	20230926	152000	59576465	4175	4175	4175	4175	0
330	20230926	151900	59576465	4175	4170	4175	4165	47
331	20230926	151800	59380445	4175	4175	4175	4175	18
332	20230926	151700	59305295	4170	4170	4170	4170	24
333	20230926	151600	59205215	4175	4175	4175	4175	100
334	20230926	151500	58787715	4175	4175	4175	4175	0
335	20230926	151400	58787715	4175	4175	4175	4175	45
336	20230926	151300	58599840	4165	4165	4165	4165	500
337	20230926	151200	56517340	4175	4175	4175	4175	100
338	20230926	151100	56099840	4175	4175	4175	4175	38
339	20230926	151000	55941190	4175	4175	4175	4175	4
340	20230926	150900	55924490	4175	4175	4175	4175	0
341	20230926	150800	55924490	4175	4175	4175	4175	49
342	20230926	150700	55719915	4175	4175	4175	4175	1
343	20230926	150600	55715740	4175	4175	4175	4175	0
344	20230926	150500	55715740	4175	4175	4175	4175	0
345	20230926	150400	55715740	4175	4175	4175	4175	40
346	20230926	150300	55548740	4175	4175	4175	4175	0
347	20230926	150200	55548740	4175	4175	4175	4175	45
348	20230926	150100	55360865	4175	4175	4175	4175	39
349	20230926	150000	55198040	4175	4175	4175	4175	0
350	20230926	145900	55198040	4175	4175	4175	4175	0
351	20230926	145800	55198040	4175	4175	4175	4175	35
352	20230926	145700	55051915	4170	4170	4170	4170	279
353	20230926	145600	53888485	4170	4170	4170	4170	0
354	20230926	145500	53888485	4170	4175	4175	4170	136
355	20230926	145400	53321175	4175	4175	4175	4175	0
356	20230926	145300	53321175	4175	4175	4175	4175	0
357	20230926	145200	53321175	4175	4175	4175	4175	83
358	20230926	145100	52974650	4175	4175	4175	4175	0
359	20230926	145000	52974650	4175	4175	4175	4175	2
360	20230926	144900	52966300	4175	4175	4175	4175	31
361	20230926	144800	52836875	4175	4175	4175	4175	0
362	20230926	144700	52836875	4175	4175	4175	4175	0
363	20230926	144600	52836875	4175	4175	4175	4175	0
364	20230926	144500	52836875	4175	4175	4175	4175	42
365	20230926	144400	52661525	4175	4175	4175	4175	0
366	20230926	144300	52661525	4175	4175	4175	4175	0
367	20230926	144200	52661525	4175	4175	4175	4175	46
368	20230926	144100	52469475	4175	4175	4175	4175	0
369	20230926	144000	52469475	4175	4175	4175	4175	0
370	20230926	143900	52469475	4175	4175	4175	4175	38
371	20230926	143800	52310825	4175	4175	4175	4175	0
372	20230926	143700	52310825	4175	4175	4175	4175	0
373	20230926	143600	52310825	4175	4175	4175	4175	45
374	20230926	143500	52122950	4175	4175	4175	4175	0
375	20230926	143400	52122950	4175	4175	4175	4175	0
376	20230926	143300	52122950	4175	4175	4175	4175	60
377	20230926	143200	51872450	4175	4175	4175	4175	1
378	20230926	143100	51868275	4175	4175	4175	4175	0
379	20230926	143000	51868275	4175	4175	4175	4175	45
380	20230926	142900	51680400	4175	4175	4175	4175	0
381	20230926	142800	51680400	4175	4175	4175	4175	0
382	20230926	142700	51680400	4175	4175	4175	4175	0
383	20230926	142600	51680400	4175	4175	4175	4175	42
384	20230926	142500	51505050	4175	4175	4175	4175	0
385	20230926	142400	51505050	4175	4175	4175	4175	0
386	20230926	142300	51505050	4175	4175	4175	4175	48
387	20230926	142200	51304650	4175	4175	4175	4175	0
388	20230926	142100	51304650	4175	4175	4175	4175	1
389	20230926	142000	51300475	4175	4175	4175	4175	43
390	20230926	141900	51120950	4175	4175	4175	4175	0
391	20230926	141800	51120950	4175	4175	4175	4175	1
392	20230926	141700	51116775	4175	4175	4175	4175	47
393	20230926	141600	50920550	4175	4175	4175	4175	0
394	20230926	141500	50920550	4175	4175	4175	4175	0
395	20230926	141400	50920550	4175	4175	4175	4175	35
396	20230926	141300	50774425	4175	4175	4175	4175	0
397	20230926	141200	50774425	4175	4175	4175	4175	0
398	20230926	141100	50774425	4175	4175	4175	4175	45
399	20230926	141000	50586550	4175	4175	4175	4175	0
400	20230926	140900	50586550	4175	4175	4175	4175	0
401	20230926	140800	50586550	4175	4175	4175	4175	0
402	20230926	140700	50586550	4175	4175	4175	4175	47
403	20230926	140600	50390325	4175	4175	4175	4175	0
404	20230926	140500	50390325	4175	4175	4175	4175	5
405	20230926	140400	50369450	4175	4175	4175	4175	34
406	20230926	140300	50227500	4170	4170	4170	4170	0
407	20230926	140200	50227500	4170	4170	4170	4170	28
408	20230926	140100	50110740	4170	4165	4170	4165	339
409	20230926	140000	48698610	4175	4175	4175	4175	0
410	20230926	135900	48698610	4175	4175	4175	4175	0
411	20230926	135800	48698610	4175	4175	4175	4175	38
412	20230926	135700	48539960	4165	4165	4165	4165	0
413	20230926	135600	48539960	4165	4165	4165	4165	0
414	20230926	135500	48539960	4165	4175	4175	4165	254
415	20230926	135400	47481395	4175	4175	4175	4175	0
416	20230926	135300	47481395	4175	4175	4175	4175	0
417	20230926	135200	47481395	4175	4175	4175	4175	0
418	20230926	135100	47481395	4175	4175	4175	4175	38
419	20230926	135000	47322745	4175	4175	4175	4175	0
420	20230926	134900	47322745	4175	4175	4175	4175	0
421	20230926	134800	47322745	4175	4175	4175	4175	48
422	20230926	134700	47122345	4175	4175	4175	4175	0
423	20230926	134600	47122345	4175	4175	4175	4175	0
424	20230926	134500	47122345	4175	4175	4175	4175	48
425	20230926	134400	46921945	4175	4175	4175	4175	0
426	20230926	134300	46921945	4175	4175	4175	4175	0
427	20230926	134200	46921945	4175	4175	4175	4175	49
428	20230926	134100	46717370	4170	4170	4170	4170	6
429	20230926	134000	46692350	4170	4170	4170	4170	0
430	20230926	133900	46692350	4170	4170	4170	4170	32
431	20230926	133800	46558910	4175	4170	4175	4170	2
432	20230926	133700	46550565	4160	4160	4160	4160	0
433	20230926	133600	46550565	4160	4175	4175	4160	482
434	20230926	133500	44542725	4175	4175	4175	4175	0
435	20230926	133400	44542725	4175	4175	4175	4175	1
436	20230926	133300	44538550	4175	4175	4175	4175	0
437	20230926	133200	44538550	4175	4175	4175	4175	41
438	20230926	133100	44367375	4175	4175	4175	4175	0
439	20230926	133000	44367375	4175	4175	4175	4175	14
440	20230926	132900	44308925	4175	4175	4175	4175	37
441	20230926	132800	44154450	4175	4175	4175	4175	0
442	20230926	132700	44154450	4175	4175	4175	4175	0
443	20230926	132600	44154450	4175	4175	4175	4175	49
444	20230926	132500	43949875	4175	4175	4175	4175	0
445	20230926	132400	43949875	4175	4175	4175	4175	0
446	20230926	132300	43949875	4175	4175	4175	4175	46
447	20230926	132200	43757825	4170	4170	4170	4170	0
448	20230926	132100	43757825	4170	4170	4170	4170	1
449	20230926	132000	43753655	4175	4175	4175	4175	36
450	20230926	131900	43603355	4170	4170	4170	4170	0
451	20230926	131800	43603355	4170	4170	4170	4170	0
452	20230926	131700	43603355	4170	4170	4170	4170	34
453	20230926	131600	43461575	4160	4160	4160	4160	1300
454	20230926	131500	38053575	4170	4170	4170	4170	0
455	20230926	131400	38053575	4170	4170	4170	4170	1300
456	20230926	131300	32632575	4170	4170	4170	4170	48
457	20230926	131200	32432415	4170	4170	4170	4170	0
458	20230926	131100	32432415	4170	4170	4170	4170	0
459	20230926	131000	32432415	4170	4170	4170	4170	48
460	20230926	130900	32232255	4170	4170	4170	4170	28
461	20230926	130800	32115495	4170	4170	4170	4170	0
462	20230926	130700	32115495	4170	4170	4170	4170	37
463	20230926	130600	31961205	4165	4165	4165	4165	0
464	20230926	130500	31961205	4165	4165	4165	4165	0
465	20230926	130400	31961205	4165	4170	4170	4165	390
466	20230926	130300	30336625	4170	4170	4170	4170	0
467	20230926	130200	30336625	4170	4170	4170	4170	0
468	20230926	130100	30336625	4170	4170	4170	4170	36
469	20230926	130000	30186505	4170	4170	4170	4170	0
470	20230926	125900	30186505	4170	4170	4170	4170	91
471	20230926	125800	29807035	4170	4170	4170	4170	37
472	20230926	125700	29652745	4170	4170	4170	4170	0
473	20230926	125600	29652745	4170	4170	4170	4170	0
474	20230926	125500	29652745	4170	4170	4170	4170	0
475	20230926	125400	29652745	4170	4170	4170	4170	35
476	20230926	125300	29506795	4170	4170	4170	4170	0
477	20230926	125200	29506795	4170	4170	4170	4170	0
478	20230926	125100	29506795	4170	4170	4170	4170	48
479	20230926	125000	29306635	4165	4165	4165	4165	0
480	20230926	124900	29306635	4165	4165	4165	4165	1
481	20230926	124800	29302470	4170	4170	4170	4170	43
482	20230926	124700	29123160	4165	4165	4165	4165	0
483	20230926	124600	29123160	4165	4165	4165	4165	0
484	20230926	124500	29123160	4165	4170	4170	4165	40
485	20230926	124400	28956365	4170	4170	4170	4170	0
486	20230926	124300	28956365	4170	4170	4170	4170	0
487	20230926	124200	28956365	4170	4165	4170	4165	274
488	20230926	124100	27814925	4165	4165	4165	4165	11
489	20230926	124000	27769110	4160	4160	4160	4160	0
490	20230926	123900	27769110	4160	4160	4160	4160	0
491	20230926	123800	27769110	4160	4165	4165	4160	38
492	20230926	123700	27610850	4165	4165	4165	4165	0
493	20230926	123600	27610850	4165	4165	4165	4165	0
494	20230926	123500	27610850	4165	4165	4165	4165	53
495	20230926	123400	27390105	4160	4160	4160	4160	0
496	20230926	123300	27390105	4160	4160	4160	4160	0
497	20230926	123200	27390105	4160	4160	4160	4160	1
498	20230926	123100	27385945	4150	4150	4150	4150	0
499	20230926	123000	27385945	4150	4160	4160	4150	35
500	20230926	122900	27240540	4165	4165	4165	4160	247
501	20230926	122800	26212790	4170	4170	4170	4170	0
502	20230926	122700	26212790	4170	4170	4170	4170	1
503	20230926	122600	26208620	4170	4170	4170	4170	48
504	20230926	122500	26008460	4170	4170	4170	4170	0
505	20230926	122400	26008460	4170	4170	4170	4170	4
506	20230926	122300	25991780	4170	4170	4170	4170	43
507	20230926	122200	25812470	4170	4170	4170	4170	3
508	20230926	122100	25799960	4170	4170	4170	4170	0
509	20230926	122000	25799960	4170	4170	4170	4170	0
510	20230926	121900	25799960	4170	4170	4170	4170	35
511	20230926	121800	25654010	4170	4170	4170	4170	0
512	20230926	121700	25654010	4170	4170	4170	4170	0
513	20230926	121600	25654010	4170	4170	4170	4170	44
514	20230926	121500	25470530	4170	4170	4170	4170	0
515	20230926	121400	25470530	4170	4170	4170	4170	0
516	20230926	121300	25470530	4170	4170	4170	4170	47
517	20230926	121200	25274540	4170	4170	4170	4170	0
518	20230926	121100	25274540	4170	4170	4170	4170	0
519	20230926	121000	25274540	4170	4170	4170	4170	40
520	20230926	120900	25107740	4170	4170	4170	4170	0
521	20230926	120800	25107740	4170	4170	4170	4170	0
522	20230926	120700	25107740	4170	4170	4170	4170	36
523	20230926	120600	24957620	4170	4170	4170	4170	25
524	20230926	120500	24853370	4170	4170	4170	4170	0
525	20230926	120400	24853370	4170	4170	4170	4170	88
526	20230926	120300	24486410	4170	4170	4170	4170	0
527	20230926	120200	24486410	4170	4170	4170	4170	0
528	20230926	120100	24486410	4170	4170	4170	4170	24
529	20230926	120000	24386330	4170	4170	4170	4170	33
530	20230926	115900	24248720	4170	4170	4170	4170	0
531	20230926	115800	24248720	4170	4170	4170	4170	0
532	20230926	115700	24248720	4170	4170	4170	4170	37
533	20230926	115600	24094430	4170	4170	4170	4170	0
534	20230926	115500	24094430	4170	4170	4170	4170	0
535	20230926	115400	24094430	4170	4170	4170	4170	40
536	20230926	115300	23927630	4170	4170	4170	4170	0
537	20230926	115200	23927630	4170	4170	4170	4170	0
538	20230926	115100	23927630	4170	4170	4170	4170	39
539	20230926	115000	23765000	4165	4165	4165	4165	3
540	20230926	114900	23752505	4170	4170	4170	4170	0
541	20230926	114800	23752505	4170	4170	4170	4170	38
542	20230926	114700	23594045	4165	4165	4165	4165	0
543	20230926	114600	23594045	4165	4165	4165	4165	38
544	20230926	114500	23435775	4165	4165	4165	4165	1
545	20230926	114400	23431610	4155	4165	4165	4155	793
546	20230926	114300	20129125	4165	4165	4165	4165	0
547	20230926	114200	20129125	4165	4165	4165	4165	0
548	20230926	114100	20129125	4165	4170	4170	4165	45
549	20230926	114000	19941485	4165	4165	4165	4165	0
550	20230926	113900	19941485	4165	4165	4165	4165	0
551	20230926	113800	19941485	4165	4170	4170	4165	41
552	20230926	113700	19770525	4165	4165	4165	4165	0
553	20230926	113600	19770525	4165	4165	4165	4165	0
554	20230926	113500	19770525	4165	4170	4170	4165	43
555	20230926	113400	19591225	4165	4165	4165	4165	0
556	20230926	113300	19591225	4165	4165	4165	4165	0
557	20230926	113200	19591225	4165	4170	4170	4165	46
558	20230926	113100	19399415	4165	4165	4165	4165	0
559	20230926	113000	19399415	4165	4165	4165	4165	0
560	20230926	112900	19399415	4165	4170	4170	4165	50
561	20230926	112800	19190925	4165	4165	4165	4165	0
562	20230926	112700	19190925	4165	4170	4170	4165	13
563	20230926	112600	19136720	4165	4170	4170	4165	38
564	20230926	112500	18978270	4165	4165	4165	4165	1
565	20230926	112400	18974105	4165	4165	4165	4165	29
566	20230926	112300	18853320	4165	4165	4165	4165	0
567	20230926	112200	18853320	4165	4170	4170	4165	46
568	20230926	112100	18661510	4165	4165	4165	4165	0
569	20230926	112000	18661510	4165	4165	4165	4165	0
570	20230926	111900	18661510	4165	4170	4170	4165	48
571	20230926	111800	18461360	4165	4165	4165	4165	0
572	20230926	111700	18461360	4165	4165	4165	4165	0
573	20230926	111600	18461360	4165	4170	4170	4165	37
574	20230926	111500	18307080	4165	4165	4165	4165	0
575	20230926	111400	18307080	4165	4165	4165	4165	0
576	20230926	111300	18307080	4165	4170	4170	4165	51
577	20230926	111200	18094420	4165	4165	4165	4165	0
578	20230926	111100	18094420	4165	4165	4165	4165	0
579	20230926	111000	18094420	4165	4170	4170	4165	43
580	20230926	110900	17915120	4165	4165	4165	4165	0
581	20230926	110800	17915120	4165	4165	4165	4165	0
582	20230926	110700	17915120	4165	4165	4165	4165	0
583	20230926	110600	17915120	4165	4170	4170	4165	48
584	20230926	110500	17714975	4170	4170	4170	4170	0
585	20230926	110400	17714975	4170	4170	4170	4170	51
586	20230926	110300	17502305	4170	4170	4170	4170	40
587	20230926	110200	17335505	4170	4170	4170	4170	0
588	20230926	110100	17335505	4170	4170	4170	4170	0
589	20230926	110000	17335505	4170	4170	4170	4170	35
590	20230926	105900	17189555	4165	4165	4165	4165	8
591	20230926	105800	17156235	4170	4170	4170	4170	0
592	20230926	105700	17156235	4170	4170	4170	4170	34
593	20230926	105600	17014455	4170	4170	4170	4170	0
594	20230926	105500	17014455	4170	4170	4170	4170	0
595	20230926	105400	17014455	4170	4170	4170	4170	41
596	20230926	105300	16843485	4170	4170	4170	4170	22
597	20230926	105200	16751745	4170	4170	4170	4170	0
598	20230926	105100	16751745	4170	4170	4170	4170	35
599	20230926	105000	16605795	4170	4170	4170	4170	0
600	20230926	104900	16605795	4170	4170	4170	4170	0
601	20230926	104800	16605795	4170	4170	4170	4170	12
602	20230926	104700	16555755	4170	4170	4170	4170	65
603	20230926	104600	16284705	4170	4170	4170	4170	0
604	20230926	104500	16284705	4170	4170	4170	4170	0
605	20230926	104400	16284705	4170	4170	4170	4170	40
606	20230926	104300	16117905	4170	4170	4170	4170	0
607	20230926	104200	16117905	4170	4170	4170	4170	0
608	20230926	104100	16117905	4170	4170	4170	4170	48
609	20230926	104000	15917745	4170	4170	4170	4170	37
610	20230926	103900	15763455	4170	4170	4170	4170	0
611	20230926	103800	15763455	4170	4170	4170	4170	85
612	20230926	103700	15409005	4170	4170	4170	4170	22
613	20230926	103600	15317265	4170	4170	4170	4170	0
614	20230926	103500	15317265	4170	4170	4170	4170	43
615	20230926	103400	15137955	4170	4170	4170	4170	0
616	20230926	103300	15137955	4170	4170	4170	4170	28
617	20230926	103200	15021195	4165	4170	4170	4165	47
618	20230926	103100	14825215	4165	4165	4165	4165	0
619	20230926	103000	14825215	4165	4165	4165	4165	0
620	20230926	102900	14825215	4165	4165	4165	4165	0
621	20230926	102800	14825215	4165	4170	4170	4165	51
622	20230926	102700	14612560	4165	4165	4165	4165	0
623	20230926	102600	14612560	4165	4165	4165	4165	0
624	20230926	102500	14612560	4165	4170	4170	4165	48
625	20230926	102400	14412410	4165	4165	4165	4165	0
626	20230926	102300	14412410	4165	4170	4170	4165	84
627	20230926	102200	14062150	4165	4170	4170	4165	38
628	20230926	102100	13903700	4170	4170	4170	4170	12
629	20230926	102000	13853660	4165	4165	4165	4165	0
630	20230926	101900	13853660	4165	4170	4170	4165	48
631	20230926	101800	13653510	4170	4170	4170	4170	0
632	20230926	101700	13653510	4170	4170	4170	4170	4
633	20230926	101600	13636830	4165	4165	4165	4155	16
634	20230926	101500	13570200	4165	4165	4165	4165	0
635	20230926	101400	13570200	4165	4165	4165	4165	0
636	20230926	101300	13570200	4165	4165	4165	4155	44
637	20230926	101200	13386950	4165	4165	4165	4165	0
638	20230926	101100	13386950	4165	4165	4165	4165	0
639	20230926	101000	13386950	4165	4165	4165	4165	1
640	20230926	100900	13382785	4155	4155	4155	4155	22
641	20230926	100800	13291375	4155	4155	4155	4155	0
642	20230926	100700	13291375	4155	4155	4155	4155	7
643	20230926	100600	13262290	4155	4165	4165	4155	374
644	20230926	100500	11706095	4170	4170	4170	4170	0
645	20230926	100400	11706095	4170	4170	4170	4170	0
646	20230926	100300	11706095	4170	4170	4170	4170	47
647	20230926	100200	11510105	4170	4170	4170	4170	0
648	20230926	100100	11510105	4170	4170	4170	4170	0
649	20230926	100000	11510105	4170	4170	4170	4170	42
650	20230926	095900	11334965	4170	4170	4170	4170	0
651	20230926	095800	11334965	4170	4170	4170	4170	0
652	20230926	095700	11334965	4170	4170	4170	4170	43
653	20230926	095600	11155655	4170	4170	4170	4170	16
654	20230926	095500	11088935	4170	4170	4170	4170	1
655	20230926	095400	11084765	4170	4170	4170	4170	0
656	20230926	095300	11084765	4170	4170	4170	4170	44
657	20230926	095200	10901285	4170	4170	4170	4170	0
658	20230926	095100	10901285	4170	4170	4170	4170	0
659	20230926	095000	10901285	4170	4170	4170	4170	46
660	20230926	094900	10709465	4170	4170	4170	4170	0
661	20230926	094800	10709465	4170	4170	4170	4170	0
662	20230926	094700	10709465	4170	4170	4170	4170	34
663	20230926	094600	10567685	4170	4170	4170	4170	26
664	20230926	094500	10459265	4170	4170	4170	4170	0
665	20230926	094400	10459265	4170	4170	4170	4170	39
666	20230926	094300	10296635	4170	4170	4170	4170	0
667	20230926	094200	10296635	4170	4170	4170	4170	0
668	20230926	094100	10296635	4170	4170	4170	4170	34
669	20230926	094000	10154855	4170	4170	4170	4170	0
670	20230926	093900	10154855	4170	4170	4170	4170	0
671	20230926	093800	10154855	4170	4170	4170	4170	52
672	20230926	093700	9938015	4170	4170	4170	4170	0
673	20230926	093600	9938015	4170	4170	4170	4170	1
674	20230926	093500	9933845	4170	4170	4170	4170	97
675	20230926	093400	9529355	4170	4170	4170	4170	38
676	20230926	093300	9370895	4170	4170	4170	4170	7
677	20230926	093200	9341705	4170	4170	4170	4170	0
678	20230926	093100	9341705	4170	4170	4170	4170	62
679	20230926	093000	9083165	4160	4160	4160	4160	0
680	20230926	092900	9083165	4160	4160	4160	4160	0
681	20230926	092800	9083165	4160	4170	4170	4160	47
682	20230926	092700	8887205	4160	4160	4160	4160	0
683	20230926	092600	8887205	4160	4160	4160	4160	0
684	20230926	092500	8887205	4160	4170	4170	4160	47
685	20230926	092400	8691245	4160	4160	4160	4160	0
686	20230926	092300	8691245	4160	4170	4170	4160	79
687	20230926	092200	8361855	4160	4170	4170	4160	36
688	20230926	092100	8211765	4160	4160	4160	4160	0
689	20230926	092000	8211765	4160	4160	4160	4160	0
690	20230926	091900	8211765	4160	4160	4160	4160	15
691	20230926	091800	8149365	4150	4150	4150	4150	9
692	20230926	091700	8112015	4150	4175	4175	4150	1605
693	20230926	091600	1420195	4175	4175	4175	4175	0
694	20230926	091500	1420195	4175	4180	4180	4175	36
695	20230926	091400	1269725	4175	4175	4175	4175	14
696	20230926	091300	1211275	4175	4175	4175	4175	0
697	20230926	091200	1211275	4175	4190	4190	4175	72
698	20230926	091100	909655	4175	4195	4195	4175	31
699	20230926	091000	779630	4175	4175	4175	4175	0
700	20230926	090900	779630	4175	4195	4195	4175	60
701	20230926	090800	527990	4175	4175	4175	4175	0
702	20230926	090700	527990	4175	4195	4195	4175	5
703	20230926	090600	507035	4195	4195	4195	4170	37
704	20230926	090500	351845	4195	4195	4195	4195	0
705	20230926	090400	351845	4195	4195	4195	4195	1
706	20230926	090300	347650	4150	4165	4195	4150	46
707	20230926	090200	154995	4195	4195	4195	4195	0
708	20230926	090100	154995	4195	4195	4195	4195	0
709	20230926	090000	154995	4195	4185	4195	4185	37