KissMeData/109740/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	195600	174436200	5670	5670	5670	5670	502
3	20230926	195500	174436200	5670	5670	5670	5670	0
4	20230926	195400	174436200	5670	5670	5670	5670	0
5	20230926	195300	174436200	5670	5670	5670	5670	0
6	20230926	195200	174436200	5670	5670	5670	5670	0
7	20230926	195100	174436200	5670	5670	5670	5670	0
8	20230926	195000	174436200	5670	5670	5670	5670	0
9	20230926	194900	174436200	5670	5670	5670	5670	0
10	20230926	194800	174436200	5670	5670	5670	5670	0
11	20230926	194700	174436200	5670	5670	5670	5670	0
12	20230926	194600	174436200	5670	5670	5670	5670	0
13	20230926	194500	174436200	5670	5670	5670	5670	0
14	20230926	194400	174436200	5670	5670	5670	5670	0
15	20230926	194300	174436200	5670	5670	5670	5670	0
16	20230926	194200	174436200	5670	5670	5670	5670	0
17	20230926	194100	174436200	5670	5670	5670	5670	0
18	20230926	194000	174436200	5670	5670	5670	5670	0
19	20230926	193900	174436200	5670	5670	5670	5670	0
20	20230926	193800	174436200	5670	5670	5670	5670	0
21	20230926	193700	174436200	5670	5670	5670	5670	0
22	20230926	193600	174436200	5670	5670	5670	5670	0
23	20230926	193500	174436200	5670	5670	5670	5670	0
24	20230926	193400	174436200	5670	5670	5670	5670	0
25	20230926	193300	174436200	5670	5670	5670	5670	0
26	20230926	193200	174436200	5670	5670	5670	5670	0
27	20230926	193100	174436200	5670	5670	5670	5670	0
28	20230926	193000	174436200	5670	5670	5670	5670	0
29	20230926	192900	174436200	5670	5670	5670	5670	0
30	20230926	192800	174436200	5670	5670	5670	5670	0
31	20230926	192700	174436200	5670	5670	5670	5670	0
32	20230926	192600	174436200	5670	5670	5670	5670	502
33	20230926	192500	174436200	5670	5670	5670	5670	0
34	20230926	192400	174436200	5670	5670	5670	5670	0
35	20230926	192300	174436200	5670	5670	5670	5670	0
36	20230926	192200	174436200	5670	5670	5670	5670	0
37	20230926	192100	174436200	5670	5670	5670	5670	0
38	20230926	192000	174436200	5670	5670	5670	5670	0
39	20230926	191900	174436200	5670	5670	5670	5670	0
40	20230926	191800	174436200	5670	5670	5670	5670	0
41	20230926	191700	174436200	5670	5670	5670	5670	0
42	20230926	191600	174436200	5670	5670	5670	5670	0
43	20230926	191500	174436200	5670	5670	5670	5670	0
44	20230926	191400	174436200	5670	5670	5670	5670	0
45	20230926	191300	174436200	5670	5670	5670	5670	0
46	20230926	191200	174436200	5670	5670	5670	5670	0
47	20230926	191100	174436200	5670	5670	5670	5670	0
48	20230926	191000	174436200	5670	5670	5670	5670	0
49	20230926	190900	174436200	5670	5670	5670	5670	0
50	20230926	190800	174436200	5670	5670	5670	5670	0
51	20230926	190700	174436200	5670	5670	5670	5670	0
52	20230926	190600	174436200	5670	5670	5670	5670	0
53	20230926	190500	174436200	5670	5670	5670	5670	0
54	20230926	190400	174436200	5670	5670	5670	5670	0
55	20230926	190300	174436200	5670	5670	5670	5670	0
56	20230926	190200	174436200	5670	5670	5670	5670	0
57	20230926	190100	174436200	5670	5670	5670	5670	0
58	20230926	190000	174436200	5670	5670	5670	5670	0
59	20230926	185900	174436200	5670	5670	5670	5670	0
60	20230926	185800	174436200	5670	5670	5670	5670	0
61	20230926	185700	174436200	5670	5670	5670	5670	0
62	20230926	185600	174436200	5670	5670	5670	5670	502
63	20230926	185500	174436200	5670	5670	5670	5670	0
64	20230926	185400	174436200	5670	5670	5670	5670	0
65	20230926	185300	174436200	5670	5670	5670	5670	0
66	20230926	185200	174436200	5670	5670	5670	5670	0
67	20230926	185100	174436200	5670	5670	5670	5670	0
68	20230926	185000	174436200	5670	5670	5670	5670	0
69	20230926	184900	174436200	5670	5670	5670	5670	0
70	20230926	184800	174436200	5670	5670	5670	5670	0
71	20230926	184700	174436200	5670	5670	5670	5670	0
72	20230926	184600	174436200	5670	5670	5670	5670	0
73	20230926	184500	174436200	5670	5670	5670	5670	0
74	20230926	184400	174436200	5670	5670	5670	5670	0
75	20230926	184300	174436200	5670	5670	5670	5670	0
76	20230926	184200	174436200	5670	5670	5670	5670	0
77	20230926	184100	174436200	5670	5670	5670	5670	0
78	20230926	184000	174436200	5670	5670	5670	5670	0
79	20230926	183900	174436200	5670	5670	5670	5670	0
80	20230926	183800	174436200	5670	5670	5670	5670	0
81	20230926	183700	174436200	5670	5670	5670	5670	0
82	20230926	183600	174436200	5670	5670	5670	5670	0
83	20230926	183500	174436200	5670	5670	5670	5670	0
84	20230926	183400	174436200	5670	5670	5670	5670	0
85	20230926	183300	174436200	5670	5670	5670	5670	0
86	20230926	183200	174436200	5670	5670	5670	5670	0
87	20230926	183100	174436200	5670	5670	5670	5670	0
88	20230926	183000	174436200	5670	5670	5670	5670	0
89	20230926	182900	174436200	5670	5670	5670	5670	0
90	20230926	182800	174436200	5670	5670	5670	5670	0
91	20230926	182700	174436200	5670	5670	5670	5670	0
92	20230926	182600	174436200	5670	5670	5670	5670	502
93	20230926	182500	174436200	5670	5670	5670	5670	0
94	20230926	182400	174436200	5670	5670	5670	5670	0
95	20230926	182300	174436200	5670	5670	5670	5670	0
96	20230926	182200	174436200	5670	5670	5670	5670	0
97	20230926	182100	174436200	5670	5670	5670	5670	0
98	20230926	182000	174436200	5670	5670	5670	5670	0
99	20230926	181900	174436200	5670	5670	5670	5670	0
100	20230926	181800	174436200	5670	5670	5670	5670	0
101	20230926	181700	174436200	5670	5670	5670	5670	0
102	20230926	181600	174436200	5670	5670	5670	5670	0
103	20230926	181500	174436200	5670	5670	5670	5670	0
104	20230926	181400	174436200	5670	5670	5670	5670	0
105	20230926	181300	174436200	5670	5670	5670	5670	0
106	20230926	181200	174436200	5670	5670	5670	5670	0
107	20230926	181100	174436200	5670	5670	5670	5670	0
108	20230926	181000	174436200	5670	5670	5670	5670	0
109	20230926	180900	174436200	5670	5670	5670	5670	0
110	20230926	180800	174436200	5670	5670	5670	5670	0
111	20230926	180700	174436200	5670	5670	5670	5670	0
112	20230926	180600	174436200	5670	5670	5670	5670	0
113	20230926	180500	174436200	5670	5670	5670	5670	0
114	20230926	180400	174436200	5670	5670	5670	5670	0
115	20230926	180300	174436200	5670	5670	5670	5670	0
116	20230926	180200	174436200	5670	5670	5670	5670	0
117	20230926	180100	174436200	5670	5670	5670	5670	0
118	20230926	180000	174436200	5670	5670	5670	5670	0
119	20230926	175900	174436200	5670	5670	5670	5670	0
120	20230926	175800	174436200	5670	5670	5670	5670	0
121	20230926	175700	174436200	5670	5670	5670	5670	0
122	20230926	175600	174436200	5670	5670	5670	5670	502
123	20230926	175500	174436200	5670	5670	5670	5670	0
124	20230926	175400	174436200	5670	5670	5670	5670	0
125	20230926	175300	174436200	5670	5670	5670	5670	0
126	20230926	175200	174436200	5670	5670	5670	5670	0
127	20230926	175100	174436200	5670	5670	5670	5670	0
128	20230926	175000	174436200	5670	5670	5670	5670	0
129	20230926	174900	174436200	5670	5670	5670	5670	0
130	20230926	174800	174436200	5670	5670	5670	5670	0
131	20230926	174700	174436200	5670	5670	5670	5670	0
132	20230926	174600	174436200	5670	5670	5670	5670	0
133	20230926	174500	174436200	5670	5670	5670	5670	0
134	20230926	174400	174436200	5670	5670	5670	5670	0
135	20230926	174300	174436200	5670	5670	5670	5670	0
136	20230926	174200	174436200	5670	5670	5670	5670	0
137	20230926	174100	174436200	5670	5670	5670	5670	0
138	20230926	174000	174436200	5670	5670	5670	5670	0
139	20230926	173900	174436200	5670	5670	5670	5670	0
140	20230926	173800	174436200	5670	5670	5670	5670	0
141	20230926	173700	174436200	5670	5670	5670	5670	0
142	20230926	173600	174436200	5670	5670	5670	5670	0
143	20230926	173500	174436200	5670	5670	5670	5670	0
144	20230926	173400	174436200	5670	5670	5670	5670	0
145	20230926	173300	174436200	5670	5670	5670	5670	0
146	20230926	173200	174436200	5670	5670	5670	5670	0
147	20230926	173100	174436200	5670	5670	5670	5670	0
148	20230926	173000	174436200	5670	5670	5670	5670	0
149	20230926	172900	174436200	5670	5670	5670	5670	0
150	20230926	172800	174436200	5670	5670	5670	5670	0
151	20230926	172700	174436200	5670	5670	5670	5670	0
152	20230926	172600	174436200	5670	5670	5670	5670	502
153	20230926	172500	174436200	5670	5670	5670	5670	0
154	20230926	172400	174436200	5670	5670	5670	5670	0
155	20230926	172300	174436200	5670	5670	5670	5670	0
156	20230926	172200	174436200	5670	5670	5670	5670	0
157	20230926	172100	174436200	5670	5670	5670	5670	0
158	20230926	172000	174436200	5670	5670	5670	5670	0
159	20230926	171900	174436200	5670	5670	5670	5670	0
160	20230926	171800	174436200	5670	5670	5670	5670	0
161	20230926	171700	174436200	5670	5670	5670	5670	0
162	20230926	171600	174436200	5670	5670	5670	5670	0
163	20230926	171500	174436200	5670	5670	5670	5670	0
164	20230926	171400	174436200	5670	5670	5670	5670	0
165	20230926	171300	174436200	5670	5670	5670	5670	0
166	20230926	171200	174436200	5670	5670	5670	5670	0
167	20230926	171100	174436200	5670	5670	5670	5670	0
168	20230926	171000	174436200	5670	5670	5670	5670	0
169	20230926	170900	174436200	5670	5670	5670	5670	0
170	20230926	170800	174436200	5670	5670	5670	5670	0
171	20230926	170700	174436200	5670	5670	5670	5670	0
172	20230926	170600	174436200	5670	5670	5670	5670	0
173	20230926	170500	174436200	5670	5670	5670	5670	0
174	20230926	170400	174436200	5670	5670	5670	5670	0
175	20230926	170300	174436200	5670	5670	5670	5670	0
176	20230926	170200	174436200	5670	5670	5670	5670	0
177	20230926	170100	174436200	5670	5670	5670	5670	0
178	20230926	170000	174436200	5670	5670	5670	5670	0
179	20230926	165900	174436200	5670	5670	5670	5670	0
180	20230926	165800	174436200	5670	5670	5670	5670	0
181	20230926	165700	174436200	5670	5670	5670	5670	0
182	20230926	165600	174436200	5670	5670	5670	5670	502
183	20230926	165500	174436200	5670	5670	5670	5670	0
184	20230926	165400	174436200	5670	5670	5670	5670	0
185	20230926	165300	174436200	5670	5670	5670	5670	0
186	20230926	165200	174436200	5670	5670	5670	5670	0
187	20230926	165100	174436200	5670	5670	5670	5670	0
188	20230926	165000	174436200	5670	5670	5670	5670	0
189	20230926	164900	174436200	5670	5670	5670	5670	0
190	20230926	164800	174436200	5670	5670	5670	5670	0
191	20230926	164700	174436200	5670	5670	5670	5670	0
192	20230926	164600	174436200	5670	5670	5670	5670	0
193	20230926	164500	174436200	5670	5670	5670	5670	0
194	20230926	164400	174436200	5670	5670	5670	5670	0
195	20230926	164300	174436200	5670	5670	5670	5670	0
196	20230926	164200	174436200	5670	5670	5670	5670	0
197	20230926	164100	174436200	5670	5670	5670	5670	0
198	20230926	164000	174436200	5670	5670	5670	5670	0
199	20230926	163900	174436200	5670	5670	5670	5670	0
200	20230926	163800	174436200	5670	5670	5670	5670	0
201	20230926	163700	174436200	5670	5670	5670	5670	0
202	20230926	163600	174436200	5670	5670	5670	5670	0
203	20230926	163500	174436200	5670	5670	5670	5670	0
204	20230926	163400	174436200	5670	5670	5670	5670	0
205	20230926	163300	174436200	5670	5670	5670	5670	0
206	20230926	163200	174436200	5670	5670	5670	5670	0
207	20230926	163100	174436200	5670	5670	5670	5670	0
208	20230926	163000	174436200	5670	5670	5670	5670	0
209	20230926	162900	174436200	5670	5670	5670	5670	0
210	20230926	162800	174436200	5670	5670	5670	5670	0
211	20230926	162700	174436200	5670	5670	5670	5670	0
212	20230926	162600	174436200	5670	5670	5670	5670	502
213	20230926	162500	174436200	5670	5670	5670	5670	0
214	20230926	162400	174436200	5670	5670	5670	5670	0
215	20230926	162300	174436200	5670	5670	5670	5670	0
216	20230926	162200	174436200	5670	5670	5670	5670	0
217	20230926	162100	174436200	5670	5670	5670	5670	0
218	20230926	162000	174436200	5670	5670	5670	5670	0
219	20230926	161900	174436200	5670	5670	5670	5670	0
220	20230926	161800	174436200	5670	5670	5670	5670	0
221	20230926	161700	174436200	5670	5670	5670	5670	0
222	20230926	161600	174436200	5670	5670	5670	5670	0
223	20230926	161500	174436200	5670	5670	5670	5670	0
224	20230926	161400	174436200	5670	5670	5670	5670	0
225	20230926	161300	174436200	5670	5670	5670	5670	0
226	20230926	161200	174436200	5670	5670	5670	5670	0
227	20230926	161100	174436200	5670	5670	5670	5670	0
228	20230926	161000	174436200	5670	5670	5670	5670	0
229	20230926	160900	174436200	5670	5670	5670	5670	0
230	20230926	160800	174436200	5670	5670	5670	5670	0
231	20230926	160700	174436200	5670	5670	5670	5670	0
232	20230926	160600	174436200	5670	5670	5670	5670	0
233	20230926	160500	174436200	5670	5670	5670	5670	0
234	20230926	160400	174436200	5670	5670	5670	5670	0
235	20230926	160300	174436200	5670	5670	5670	5670	0
236	20230926	160200	174436200	5670	5670	5670	5670	0
237	20230926	160100	174436200	5670	5670	5670	5670	0
238	20230926	160000	174436200	5670	5670	5670	5670	0
239	20230926	155900	174436200	5670	5670	5670	5670	0
240	20230926	155800	174436200	5670	5670	5670	5670	0
241	20230926	155700	174436200	5670	5670	5670	5670	0
242	20230926	155600	174436200	5670	5670	5670	5670	502
243	20230926	155500	174436200	5670	5670	5670	5670	0
244	20230926	155400	174436200	5670	5670	5670	5670	0
245	20230926	155300	174436200	5670	5670	5670	5670	0
246	20230926	155200	174436200	5670	5670	5670	5670	0
247	20230926	155100	174436200	5670	5670	5670	5670	0
248	20230926	155000	174436200	5670	5670	5670	5670	0
249	20230926	154900	174436200	5670	5670	5670	5670	0
250	20230926	154800	174436200	5670	5670	5670	5670	0
251	20230926	154700	174436200	5670	5670	5670	5670	0
252	20230926	154600	174436200	5670	5670	5670	5670	0
253	20230926	154500	174436200	5670	5670	5670	5670	0
254	20230926	154400	174436200	5670	5670	5670	5670	0
255	20230926	154300	174436200	5670	5670	5670	5670	0
256	20230926	154200	174436200	5670	5670	5670	5670	0
257	20230926	154100	174436200	5670	5670	5670	5670	0
258	20230926	154000	174436200	5670	5670	5670	5670	0
259	20230926	153900	174436200	5670	5670	5670	5670	0
260	20230926	153800	174436200	5670	5670	5670	5670	0
261	20230926	153700	174436200	5670	5670	5670	5670	0
262	20230926	153600	174436200	5670	5670	5670	5670	0
263	20230926	153500	174436200	5670	5670	5670	5670	0
264	20230926	153400	174436200	5670	5670	5670	5670	0
265	20230926	153300	174436200	5670	5670	5670	5670	0
266	20230926	153200	174436200	5670	5670	5670	5670	0
267	20230926	153100	174436200	5670	5670	5670	5670	0
268	20230926	153000	174436200	5670	5670	5670	5670	502
269	20230926	152900	171589860	5680	5680	5680	5680	0
270	20230926	152800	171589860	5680	5680	5680	5680	0
271	20230926	152700	171589860	5680	5680	5680	5680	0
272	20230926	152600	171589860	5680	5680	5680	5680	0
273	20230926	152500	171589860	5680	5680	5680	5680	0
274	20230926	152400	171589860	5680	5680	5680	5680	0
275	20230926	152300	171589860	5680	5680	5680	5680	0
276	20230926	152200	171589860	5680	5680	5680	5680	0
277	20230926	152100	171589860	5680	5680	5680	5680	0
278	20230926	152000	171589860	5680	5680	5680	5680	0
279	20230926	151900	171589860	5680	5680	5680	5680	0
280	20230926	151800	171589860	5680	5680	5680	5680	0
281	20230926	151700	171589860	5680	5680	5680	5680	0
282	20230926	151600	171589860	5680	5680	5680	5680	0
283	20230926	151500	171589860	5680	5680	5680	5680	88
284	20230926	151400	171090020	5680	5680	5680	5680	89
285	20230926	151300	170584500	5680	5680	5680	5680	0
286	20230926	151200	170584500	5680	5680	5680	5680	0
287	20230926	151100	170584500	5680	5680	5680	5680	6
288	20230926	151000	170550420	5630	5630	5630	5630	0
289	20230926	150900	170550420	5630	5660	5690	5630	260
290	20230926	150800	169084780	5660	5660	5660	5660	0
291	20230926	150700	169084780	5660	5660	5660	5660	16
292	20230926	150600	168994220	5660	5660	5660	5660	25
293	20230926	150500	168852720	5660	5660	5660	5660	0
294	20230926	150400	168852720	5660	5660	5660	5660	0
295	20230926	150300	168852720	5660	5660	5660	5660	178
296	20230926	150200	167845240	5660	5650	5660	5650	31
297	20230926	150100	167670080	5640	5640	5640	5640	1
298	20230926	150000	167664440	5660	5660	5660	5660	1
299	20230926	145900	167658780	5650	5650	5650	5650	0
300	20230926	145800	167658780	5650	5650	5650	5650	0
301	20230926	145700	167658780	5650	5650	5650	5650	0
302	20230926	145600	167658780	5650	5630	5650	5630	161
303	20230926	145500	166751630	5650	5650	5650	5650	0
304	20230926	145400	166751630	5650	5650	5650	5650	16
305	20230926	145300	166661230	5650	5630	5650	5630	403
306	20230926	145200	164392320	5640	5640	5640	5640	99
307	20230926	145100	163833960	5650	5650	5650	5650	1
308	20230926	145000	163828310	5620	5630	5630	5620	1249
309	20230926	144900	156806310	5630	5630	5630	5630	500
310	20230926	144800	153991310	5660	5660	5660	5660	0
311	20230926	144700	153991310	5660	5660	5660	5660	0
312	20230926	144600	153991310	5660	5660	5660	5660	1
313	20230926	144500	153985650	5660	5660	5660	5660	0
314	20230926	144400	153985650	5660	5660	5660	5660	0
315	20230926	144300	153985650	5660	5660	5660	5660	0
316	20230926	144200	153985650	5660	5660	5660	5660	10
317	20230926	144100	153929050	5660	5660	5660	5660	0
318	20230926	144000	153929050	5660	5660	5660	5660	0
319	20230926	143900	153929050	5660	5660	5660	5660	1
320	20230926	143800	153923390	5660	5660	5660	5660	0
321	20230926	143700	153923390	5660	5660	5660	5660	0
322	20230926	143600	153923390	5660	5660	5660	5660	0
323	20230926	143500	153923390	5660	5660	5660	5660	0
324	20230926	143400	153923390	5660	5660	5660	5660	1
325	20230926	143300	153917730	5700	5700	5700	5700	0
326	20230926	143200	153917730	5700	5700	5700	5700	0
327	20230926	143100	153917730	5700	5700	5700	5700	0
328	20230926	143000	153917730	5700	5700	5700	5700	0
329	20230926	142900	153917730	5700	5700	5700	5700	0
330	20230926	142800	153917730	5700	5700	5700	5700	0
331	20230926	142700	153917730	5700	5700	5700	5700	0
332	20230926	142600	153917730	5700	5660	5700	5660	2
333	20230926	142500	153906370	5630	5630	5630	5630	100
334	20230926	142400	153343370	5640	5640	5640	5640	2
335	20230926	142300	153332090	5620	5630	5630	5620	160
336	20230926	142200	152431830	5630	5630	5630	5630	0
337	20230926	142100	152431830	5630	5630	5630	5630	0
338	20230926	142000	152431830	5630	5630	5630	5630	150
339	20230926	141900	151587330	5660	5660	5660	5660	0
340	20230926	141800	151587330	5660	5660	5660	5660	0
341	20230926	141700	151587330	5660	5660	5660	5660	0
342	20230926	141600	151587330	5660	5660	5660	5660	0
343	20230926	141500	151587330	5660	5660	5660	5660	0
344	20230926	141400	151587330	5660	5660	5660	5660	0
345	20230926	141300	151587330	5660	5660	5660	5660	0
346	20230926	141200	151587330	5660	5660	5660	5660	0
347	20230926	141100	151587330	5660	5660	5660	5660	176
348	20230926	141000	150591170	5660	5660	5660	5660	0
349	20230926	140900	150591170	5660	5660	5660	5660	1
350	20230926	140800	150585510	5630	5630	5630	5630	220
351	20230926	140700	149346910	5710	5710	5710	5710	0
352	20230926	140600	149346910	5710	5710	5710	5710	0
353	20230926	140500	149346910	5710	5710	5710	5710	0
354	20230926	140400	149346910	5710	5710	5710	5710	0
355	20230926	140300	149346910	5710	5660	5710	5660	91
356	20230926	140200	148828240	5700	5660	5700	5660	2
357	20230926	140100	148816880	5630	5650	5650	5630	350
358	20230926	140000	146844880	5710	5710	5710	5710	0
359	20230926	135900	146844880	5710	5710	5710	5710	0
360	20230926	135800	146844880	5710	5710	5710	5710	0
361	20230926	135700	146844880	5710	5710	5710	5710	0
362	20230926	135600	146844880	5710	5710	5710	5710	0
363	20230926	135500	146844880	5710	5710	5710	5710	0
364	20230926	135400	146844880	5710	5710	5710	5710	0
365	20230926	135300	146844880	5710	5710	5710	5710	0
366	20230926	135200	146844880	5710	5710	5710	5710	0
367	20230926	135100	146844880	5710	5710	5710	5710	0
368	20230926	135000	146844880	5710	5710	5710	5710	0
369	20230926	134900	146844880	5710	5710	5710	5710	0
370	20230926	134800	146844880	5710	5710	5710	5710	0
371	20230926	134700	146844880	5710	5710	5710	5710	0
372	20230926	134600	146844880	5710	5710	5710	5710	0
373	20230926	134500	146844880	5710	5710	5710	5710	0
374	20230926	134400	146844880	5710	5710	5710	5710	0
375	20230926	134300	146844880	5710	5710	5710	5710	0
376	20230926	134200	146844880	5710	5710	5710	5710	0
377	20230926	134100	146844880	5710	5710	5710	5710	0
378	20230926	134000	146844880	5710	5710	5710	5710	0
379	20230926	133900	146844880	5710	5710	5710	5710	0
380	20230926	133800	146844880	5710	5710	5710	5710	0
381	20230926	133700	146844880	5710	5710	5710	5710	0
382	20230926	133600	146844880	5710	5710	5710	5710	0
383	20230926	133500	146844880	5710	5710	5710	5710	0
384	20230926	133400	146844880	5710	5710	5710	5710	0
385	20230926	133300	146844880	5710	5710	5710	5710	0
386	20230926	133200	146844880	5710	5660	5710	5660	189
387	20230926	133100	145769650	5700	5660	5700	5660	2
388	20230926	133000	145758290	5640	5640	5640	5640	0
389	20230926	132900	145758290	5640	5640	5640	5640	0
390	20230926	132800	145758290	5640	5640	5640	5640	25
391	20230926	132700	145617290	5640	5640	5640	5640	0
392	20230926	132600	145617290	5640	5640	5640	5640	4
393	20230926	132500	145594730	5640	5640	5640	5640	100
394	20230926	132400	145030730	5710	5710	5710	5710	0
395	20230926	132300	145030730	5710	5710	5710	5710	0
396	20230926	132200	145030730	5710	5710	5710	5710	0
397	20230926	132100	145030730	5710	5710	5710	5710	0
398	20230926	132000	145030730	5710	5710	5710	5710	0
399	20230926	131900	145030730	5710	5660	5710	5660	357
400	20230926	131800	143001860	5630	5630	5630	5630	60
401	20230926	131700	142664060	5630	5640	5640	5630	1800
402	20230926	131600	132522920	5710	5710	5710	5710	0
403	20230926	131500	132522920	5710	5710	5710	5710	0
404	20230926	131400	132522920	5710	5680	5710	5650	86
405	20230926	131300	132032820	5650	5650	5650	5650	401
406	20230926	131200	129767170	5710	5680	5710	5680	4
407	20230926	131100	129744390	5710	5680	5710	5680	2
408	20230926	131000	129733000	5680	5670	5680	5660	5
409	20230926	130900	129704650	5680	5680	5680	5680	0
410	20230926	130800	129704650	5680	5680	5680	5680	0
411	20230926	130700	129704650	5680	5680	5680	5680	0
412	20230926	130600	129704650	5680	5680	5680	5680	1
413	20230926	130500	129698970	5660	5660	5660	5660	0
414	20230926	130400	129698970	5660	5660	5660	5660	0
415	20230926	130300	129698970	5660	5660	5660	5660	0
416	20230926	130200	129698970	5660	5680	5680	5660	970
417	20230926	130100	124198810	5720	5720	5720	5720	0
418	20230926	130000	124198810	5720	5720	5720	5720	0
419	20230926	125900	124198810	5720	5720	5720	5720	0
420	20230926	125800	124198810	5720	5720	5720	5720	0
421	20230926	125700	124198810	5720	5720	5720	5720	0
422	20230926	125600	124198810	5720	5700	5720	5700	3
423	20230926	125500	124181670	5720	5720	5720	5720	0
424	20230926	125400	124181670	5720	5720	5720	5720	0
425	20230926	125300	124181670	5720	5720	5720	5720	0
426	20230926	125200	124181670	5720	5720	5720	5720	1
427	20230926	125100	124175950	5720	5720	5720	5720	0
428	20230926	125000	124175950	5720	5700	5720	5700	149
429	20230926	124900	123326490	5700	5700	5700	5700	11
430	20230926	124800	123263790	5700	5700	5700	5700	0
431	20230926	124700	123263790	5700	5700	5700	5700	0
432	20230926	124600	123263790	5700	5680	5700	5680	2
433	20230926	124500	123252410	5680	5680	5680	5680	0
434	20230926	124400	123252410	5680	5680	5680	5680	1
435	20230926	124300	123246730	5720	5720	5720	5720	0
436	20230926	124200	123246730	5720	5720	5720	5720	0
437	20230926	124100	123246730	5720	5720	5720	5720	0
438	20230926	124000	123246730	5720	5720	5720	5720	0
439	20230926	123900	123246730	5720	5720	5720	5720	0
440	20230926	123800	123246730	5720	5720	5720	5720	0
441	20230926	123700	123246730	5720	5720	5720	5720	1
442	20230926	123600	123241010	5690	5690	5690	5690	207
443	20230926	123500	122063180	5720	5720	5720	5720	0
444	20230926	123400	122063180	5720	5720	5720	5720	0
445	20230926	123300	122063180	5720	5720	5720	5720	0
446	20230926	123200	122063180	5720	5720	5720	5720	1
447	20230926	123100	122057460	5690	5690	5690	5690	0
448	20230926	123000	122057460	5690	5690	5690	5690	0
449	20230926	122900	122057460	5690	5690	5690	5690	350
450	20230926	122800	120065960	5690	5690	5690	5690	0
451	20230926	122700	120065960	5690	5690	5690	5690	0
452	20230926	122600	120065960	5690	5690	5690	5690	600
453	20230926	122500	116651960	5690	5690	5690	5690	496
454	20230926	122400	113829720	5720	5720	5720	5720	0
455	20230926	122300	113829720	5720	5720	5720	5720	0
456	20230926	122200	113829720	5720	5720	5720	5720	0
457	20230926	122100	113829720	5720	5720	5720	5720	0
458	20230926	122000	113829720	5720	5720	5720	5720	0
459	20230926	121900	113829720	5720	5720	5720	5720	0
460	20230926	121800	113829720	5720	5720	5720	5720	0
461	20230926	121700	113829720	5720	5720	5720	5720	0
462	20230926	121600	113829720	5720	5720	5720	5720	0
463	20230926	121500	113829720	5720	5720	5720	5720	0
464	20230926	121400	113829720	5720	5720	5720	5720	0
465	20230926	121300	113829720	5720	5720	5720	5720	0
466	20230926	121200	113829720	5720	5720	5720	5720	0
467	20230926	121100	113829720	5720	5720	5720	5720	0
468	20230926	121000	113829720	5720	5720	5720	5720	0
469	20230926	120900	113829720	5720	5720	5720	5720	0
470	20230926	120800	113829720	5720	5720	5720	5720	0
471	20230926	120700	113829720	5720	5720	5720	5720	3
472	20230926	120600	113812560	5720	5720	5720	5720	0
473	20230926	120500	113812560	5720	5720	5720	5720	0
474	20230926	120400	113812560	5720	5720	5720	5720	0
475	20230926	120300	113812560	5720	5720	5720	5720	0
476	20230926	120200	113812560	5720	5720	5720	5720	0
477	20230926	120100	113812560	5720	5720	5720	5720	0
478	20230926	120000	113812560	5720	5720	5720	5720	0
479	20230926	115900	113812560	5720	5710	5720	5710	22
480	20230926	115800	113686930	5690	5690	5690	5690	0
481	20230926	115700	113686930	5690	5690	5690	5690	0
482	20230926	115600	113686930	5690	5690	5690	5690	0
483	20230926	115500	113686930	5690	5690	5690	5690	2
484	20230926	115400	113675550	5730	5730	5730	5730	0
485	20230926	115300	113675550	5730	5690	5730	5690	14
486	20230926	115200	113595410	5720	5720	5720	5720	1
487	20230926	115100	113589690	5730	5720	5730	5720	149
488	20230926	115000	112737400	5670	5680	5720	5670	3
489	20230926	114900	112720330	5720	5670	5720	5670	532
490	20230926	114800	109693040	5690	5670	5690	5670	29
491	20230926	114700	109528590	5650	5680	5680	5650	318
492	20230926	114600	107726190	5680	5700	5700	5680	774
493	20230926	114500	103325370	5710	5710	5710	5710	0
494	20230926	114400	103325370	5710	5720	5720	5710	350
495	20230926	114300	101325370	5730	5730	5730	5730	0
496	20230926	114200	101325370	5730	5730	5730	5730	0
497	20230926	114100	101325370	5730	5730	5730	5730	0
498	20230926	114000	101325370	5730	5710	5730	5710	201
499	20230926	113900	100177640	5730	5730	5730	5730	0
500	20230926	113800	100177640	5730	5730	5730	5730	1
501	20230926	113700	100171910	5730	5690	5730	5690	1875
502	20230926	113600	89478880	5680	5680	5680	5680	200
503	20230926	113500	88342880	5700	5680	5700	5680	792
504	20230926	113400	83844300	5680	5680	5680	5660	52
505	20230926	113300	83549940	5670	5660	5680	5660	203
506	20230926	113200	82398930	5680	5650	5680	5650	984
507	20230926	113100	76837370	5650	5640	5650	5640	27
508	20230926	113000	76685070	5650	5630	5650	5630	527
509	20230926	112900	73709390	5630	5630	5630	5630	166
510	20230926	112800	72774810	5630	5630	5630	5630	0
511	20230926	112700	72774810	5630	5620	5630	5620	2598
512	20230926	112600	58148530	5610	5610	5610	5610	0
513	20230926	112500	58148530	5610	5610	5610	5610	41
514	20230926	112400	57918520	5610	5610	5610	5610	1
515	20230926	112300	57912910	5610	5610	5610	5610	1
516	20230926	112200	57907300	5620	5620	5620	5620	49
517	20230926	112100	57631920	5640	5640	5640	5640	0
518	20230926	112000	57631920	5640	5640	5640	5640	0
519	20230926	111900	57631920	5640	5640	5640	5640	0
520	20230926	111800	57631920	5640	5640	5640	5640	0
521	20230926	111700	57631920	5640	5640	5640	5640	0
522	20230926	111600	57631920	5640	5640	5640	5640	0
523	20230926	111500	57631920	5640	5640	5640	5640	0
524	20230926	111400	57631920	5640	5640	5640	5640	0
525	20230926	111300	57631920	5640	5640	5640	5640	0
526	20230926	111200	57631920	5640	5640	5640	5640	0
527	20230926	111100	57631920	5640	5640	5640	5640	0
528	20230926	111000	57631920	5640	5640	5640	5640	0
529	20230926	110900	57631920	5640	5640	5640	5640	0
530	20230926	110800	57631920	5640	5640	5640	5640	25
531	20230926	110700	57490920	5610	5630	5630	5610	965
532	20230926	110600	52075310	5650	5650	5650	5650	0
533	20230926	110500	52075310	5650	5650	5650	5650	0
534	20230926	110400	52075310	5650	5650	5650	5650	0
535	20230926	110300	52075310	5650	5650	5650	5650	0
536	20230926	110200	52075310	5650	5650	5650	5650	0
537	20230926	110100	52075310	5650	5650	5650	5650	0
538	20230926	110000	52075310	5650	5650	5650	5650	0
539	20230926	105900	52075310	5650	5650	5650	5650	0
540	20230926	105800	52075310	5650	5650	5650	5650	0
541	20230926	105700	52075310	5650	5650	5650	5650	0
542	20230926	105600	52075310	5650	5640	5650	5640	3
543	20230926	105500	52058380	5650	5650	5650	5650	3
544	20230926	105400	52041430	5650	5630	5650	5630	2
545	20230926	105300	52030150	5640	5640	5640	5640	1
546	20230926	105200	52024510	5650	5650	5650	5650	0
547	20230926	105100	52024510	5650	5650	5650	5650	0
548	20230926	105000	52024510	5650	5640	5650	5640	5
549	20230926	104900	51996300	5650	5640	5650	5640	12
550	20230926	104800	51928610	5650	5630	5650	5630	107
551	20230926	104700	51325820	5620	5620	5620	5620	200
552	20230926	104600	50201820	5620	5620	5620	5620	0
553	20230926	104500	50201820	5620	5620	5620	5620	70
554	20230926	104400	49808420	5620	5620	5620	5620	88
555	20230926	104300	49313860	5620	5630	5630	5620	1830
556	20230926	104200	39011600	5640	5640	5640	5640	0
557	20230926	104100	39011600	5640	5640	5640	5640	0
558	20230926	104000	39011600	5640	5640	5640	5640	0
559	20230926	103900	39011600	5640	5640	5640	5640	138
560	20230926	103800	38233280	5650	5650	5650	5650	1
561	20230926	103700	38227630	5640	5640	5640	5640	0
562	20230926	103600	38227630	5640	5640	5640	5640	0
563	20230926	103500	38227630	5640	5640	5640	5640	20
564	20230926	103400	38114830	5650	5640	5650	5640	7
565	20230926	103300	38075340	5650	5650	5650	5650	0
566	20230926	103200	38075340	5650	5650	5650	5650	8
567	20230926	103100	38030140	5650	5630	5650	5630	1740
568	20230926	103000	28229140	5630	5630	5630	5630	1783
569	20230926	102900	18190850	5630	5630	5630	5630	0
570	20230926	102800	18190850	5630	5630	5630	5630	0
571	20230926	102700	18190850	5630	5630	5630	5630	0
572	20230926	102600	18190850	5630	5630	5630	5630	0
573	20230926	102500	18190850	5630	5630	5630	5630	0
574	20230926	102400	18190850	5630	5630	5630	5630	0
575	20230926	102300	18190850	5630	5630	5630	5630	200
576	20230926	102200	17064850	5660	5660	5660	5660	0
577	20230926	102100	17064850	5660	5660	5660	5660	0
578	20230926	102000	17064850	5660	5660	5660	5660	200
579	20230926	101900	15932850	5660	5660	5660	5660	14
580	20230926	101800	15853610	5670	5670	5670	5670	0
581	20230926	101700	15853610	5670	5670	5670	5670	0
582	20230926	101600	15853610	5670	5670	5670	5670	0
583	20230926	101500	15853610	5670	5670	5670	5670	0
584	20230926	101400	15853610	5670	5670	5670	5670	9
585	20230926	101300	15802580	5650	5650	5650	5650	0
586	20230926	101200	15802580	5650	5650	5650	5650	246
587	20230926	101100	14412680	5690	5690	5690	5690	0
588	20230926	101000	14412680	5690	5690	5690	5690	0
589	20230926	100900	14412680	5690	5690	5690	5690	0
590	20230926	100800	14412680	5690	5690	5690	5690	0
591	20230926	100700	14412680	5690	5690	5690	5690	0
592	20230926	100600	14412680	5690	5690	5690	5690	0
593	20230926	100500	14412680	5690	5670	5690	5670	5
594	20230926	100400	14384260	5690	5650	5700	5650	541
595	20230926	100300	11324250	5650	5650	5650	5650	0
596	20230926	100200	11324250	5650	5650	5650	5650	0
597	20230926	100100	11324250	5650	5650	5650	5650	0
598	20230926	100000	11324250	5650	5650	5650	5650	2
599	20230926	095900	11312950	5650	5650	5650	5650	10
600	20230926	095800	11256450	5630	5630	5630	5630	200
601	20230926	095700	10130450	5650	5650	5650	5650	33
602	20230926	095600	9944000	5660	5660	5660	5660	0
603	20230926	095500	9944000	5660	5660	5660	5660	0
604	20230926	095400	9944000	5660	5660	5660	5660	0
605	20230926	095300	9944000	5660	5660	5660	5660	0
606	20230926	095200	9944000	5660	5660	5660	5660	0
607	20230926	095100	9944000	5660	5660	5660	5660	0
608	20230926	095000	9944000	5660	5660	5660	5660	0
609	20230926	094900	9944000	5660	5660	5660	5660	0
610	20230926	094800	9944000	5660	5660	5660	5660	0
611	20230926	094700	9944000	5660	5660	5660	5660	1
612	20230926	094600	9938340	5650	5650	5650	5650	0
613	20230926	094500	9938340	5650	5650	5650	5650	9
614	20230926	094400	9887490	5660	5660	5660	5660	0
615	20230926	094300	9887490	5660	5660	5660	5660	0
616	20230926	094200	9887490	5660	5660	5660	5660	0
617	20230926	094100	9887490	5660	5660	5660	5660	0
618	20230926	094000	9887490	5660	5660	5660	5660	0
619	20230926	093900	9887490	5660	5660	5660	5660	0
620	20230926	093800	9887490	5660	5660	5660	5660	0
621	20230926	093700	9887490	5660	5660	5660	5660	1
622	20230926	093600	9881830	5660	5660	5660	5660	10
623	20230926	093500	9825230	5670	5670	5670	5670	0
624	20230926	093400	9825230	5670	5670	5670	5670	1
625	20230926	093300	9819560	5660	5660	5660	5660	116
626	20230926	093200	9163000	5660	5660	5660	5660	0
627	20230926	093100	9163000	5660	5660	5660	5660	0
628	20230926	093000	9163000	5660	5660	5670	5660	183
629	20230926	092900	8127210	5660	5640	5670	5640	119
630	20230926	092800	7455700	5640	5640	5640	5640	50
631	20230926	092700	7173700	5630	5660	5660	5630	296
632	20230926	092600	5505840	5670	5670	5670	5670	0
633	20230926	092500	5505840	5670	5670	5670	5670	0
634	20230926	092400	5505840	5670	5680	5680	5670	74
635	20230926	092300	5085620	5730	5730	5730	5730	0
636	20230926	092200	5085620	5730	5730	5730	5730	0
637	20230926	092100	5085620	5730	5730	5730	5730	0
638	20230926	092000	5085620	5730	5730	5730	5730	0
639	20230926	091900	5085620	5730	5730	5730	5730	0
640	20230926	091800	5085620	5730	5730	5730	5730	0
641	20230926	091700	5085620	5730	5730	5730	5730	0
642	20230926	091600	5085620	5730	5730	5730	5730	0
643	20230926	091500	5085620	5730	5730	5730	5730	580
644	20230926	091400	1762220	5740	5740	5740	5740	0
645	20230926	091300	1762220	5740	5740	5740	5740	1
646	20230926	091200	1756480	5740	5730	5740	5720	134
647	20230926	091100	988650	5740	5700	5740	5700	8
648	20230926	091000	943010	5680	5680	5680	5680	0
649	20230926	090900	943010	5680	5680	5680	5680	0
650	20230926	090800	943010	5680	5680	5680	5680	97
651	20230926	090700	392050	5680	5670	5680	5670	4
652	20230926	090600	369340	5670	5670	5670	5670	44
653	20230926	090500	119860	5680	5680	5680	5680	0
654	20230926	090400	119860	5680	5680	5680	5680	0
655	20230926	090300	119860	5680	5680	5680	5680	2
656	20230926	090200	108500	5700	5700	5700	5700	1
657	20230926	090100	102800	5700	5740	5740	5700	9
658	20230926	090000	51390	5710	5710	5710	5710	9