KissMeData/040160/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	191500	99876720	4635	4635	4635	4635	602
3	20230926	191400	99876720	4635	4635	4635	4635	0
4	20230926	191300	99876720	4635	4635	4635	4635	0
5	20230926	191200	99876720	4635	4635	4635	4635	0
6	20230926	191100	99876720	4635	4635	4635	4635	0
7	20230926	191000	99876720	4635	4635	4635	4635	0
8	20230926	190900	99876720	4635	4635	4635	4635	0
9	20230926	190800	99876720	4635	4635	4635	4635	0
10	20230926	190700	99876720	4635	4635	4635	4635	0
11	20230926	190600	99876720	4635	4635	4635	4635	0
12	20230926	190500	99876720	4635	4635	4635	4635	0
13	20230926	190400	99876720	4635	4635	4635	4635	0
14	20230926	190300	99876720	4635	4635	4635	4635	0
15	20230926	190200	99876720	4635	4635	4635	4635	0
16	20230926	190100	99876720	4635	4635	4635	4635	0
17	20230926	190000	99876720	4635	4635	4635	4635	0
18	20230926	185900	99876720	4635	4635	4635	4635	0
19	20230926	185800	99876720	4635	4635	4635	4635	0
20	20230926	185700	99876720	4635	4635	4635	4635	0
21	20230926	185600	99876720	4635	4635	4635	4635	0
22	20230926	185500	99876720	4635	4635	4635	4635	0
23	20230926	185400	99876720	4635	4635	4635	4635	0
24	20230926	185300	99876720	4635	4635	4635	4635	0
25	20230926	185200	99876720	4635	4635	4635	4635	0
26	20230926	185100	99876720	4635	4635	4635	4635	0
27	20230926	185000	99876720	4635	4635	4635	4635	0
28	20230926	184900	99876720	4635	4635	4635	4635	0
29	20230926	184800	99876720	4635	4635	4635	4635	0
30	20230926	184700	99876720	4635	4635	4635	4635	0
31	20230926	184600	99876720	4635	4635	4635	4635	0
32	20230926	184500	99876720	4635	4635	4635	4635	602
33	20230926	184400	99876720	4635	4635	4635	4635	0
34	20230926	184300	99876720	4635	4635	4635	4635	0
35	20230926	184200	99876720	4635	4635	4635	4635	0
36	20230926	184100	99876720	4635	4635	4635	4635	0
37	20230926	184000	99876720	4635	4635	4635	4635	0
38	20230926	183900	99876720	4635	4635	4635	4635	0
39	20230926	183800	99876720	4635	4635	4635	4635	0
40	20230926	183700	99876720	4635	4635	4635	4635	0
41	20230926	183600	99876720	4635	4635	4635	4635	0
42	20230926	183500	99876720	4635	4635	4635	4635	0
43	20230926	183400	99876720	4635	4635	4635	4635	0
44	20230926	183300	99876720	4635	4635	4635	4635	0
45	20230926	183200	99876720	4635	4635	4635	4635	0
46	20230926	183100	99876720	4635	4635	4635	4635	0
47	20230926	183000	99876720	4635	4635	4635	4635	0
48	20230926	182900	99876720	4635	4635	4635	4635	0
49	20230926	182800	99876720	4635	4635	4635	4635	0
50	20230926	182700	99876720	4635	4635	4635	4635	0
51	20230926	182600	99876720	4635	4635	4635	4635	0
52	20230926	182500	99876720	4635	4635	4635	4635	0
53	20230926	182400	99876720	4635	4635	4635	4635	0
54	20230926	182300	99876720	4635	4635	4635	4635	0
55	20230926	182200	99876720	4635	4635	4635	4635	0
56	20230926	182100	99876720	4635	4635	4635	4635	0
57	20230926	182000	99876720	4635	4635	4635	4635	0
58	20230926	181900	99876720	4635	4635	4635	4635	0
59	20230926	181800	99876720	4635	4635	4635	4635	0
60	20230926	181700	99876720	4635	4635	4635	4635	0
61	20230926	181600	99876720	4635	4635	4635	4635	0
62	20230926	181500	99876720	4635	4635	4635	4635	602
63	20230926	181400	99876720	4635	4635	4635	4635	0
64	20230926	181300	99876720	4635	4635	4635	4635	0
65	20230926	181200	99876720	4635	4635	4635	4635	0
66	20230926	181100	99876720	4635	4635	4635	4635	0
67	20230926	181000	99876720	4635	4635	4635	4635	0
68	20230926	180900	99876720	4635	4635	4635	4635	0
69	20230926	180800	99876720	4635	4635	4635	4635	0
70	20230926	180700	99876720	4635	4635	4635	4635	0
71	20230926	180600	99876720	4635	4635	4635	4635	0
72	20230926	180500	99876720	4635	4635	4635	4635	0
73	20230926	180400	99876720	4635	4635	4635	4635	0
74	20230926	180300	99876720	4635	4635	4635	4635	0
75	20230926	180200	99876720	4635	4635	4635	4635	0
76	20230926	180100	99876720	4635	4635	4635	4635	0
77	20230926	180000	99876720	4635	4635	4635	4635	0
78	20230926	175900	99876720	4635	4635	4635	4635	0
79	20230926	175800	99876720	4635	4635	4635	4635	0
80	20230926	175700	99876720	4635	4635	4635	4635	0
81	20230926	175600	99876720	4635	4635	4635	4635	0
82	20230926	175500	99876720	4635	4635	4635	4635	0
83	20230926	175400	99876720	4635	4635	4635	4635	0
84	20230926	175300	99876720	4635	4635	4635	4635	0
85	20230926	175200	99876720	4635	4635	4635	4635	0
86	20230926	175100	99876720	4635	4635	4635	4635	0
87	20230926	175000	99876720	4635	4635	4635	4635	0
88	20230926	174900	99876720	4635	4635	4635	4635	0
89	20230926	174800	99876720	4635	4635	4635	4635	0
90	20230926	174700	99876720	4635	4635	4635	4635	0
91	20230926	174600	99876720	4635	4635	4635	4635	0
92	20230926	174500	99876720	4635	4635	4635	4635	602
93	20230926	174400	99876720	4635	4635	4635	4635	0
94	20230926	174300	99876720	4635	4635	4635	4635	0
95	20230926	174200	99876720	4635	4635	4635	4635	0
96	20230926	174100	99876720	4635	4635	4635	4635	0
97	20230926	174000	99876720	4635	4635	4635	4635	0
98	20230926	173900	99876720	4635	4635	4635	4635	0
99	20230926	173800	99876720	4635	4635	4635	4635	0
100	20230926	173700	99876720	4635	4635	4635	4635	0
101	20230926	173600	99876720	4635	4635	4635	4635	0
102	20230926	173500	99876720	4635	4635	4635	4635	0
103	20230926	173400	99876720	4635	4635	4635	4635	0
104	20230926	173300	99876720	4635	4635	4635	4635	0
105	20230926	173200	99876720	4635	4635	4635	4635	0
106	20230926	173100	99876720	4635	4635	4635	4635	0
107	20230926	173000	99876720	4635	4635	4635	4635	0
108	20230926	172900	99876720	4635	4635	4635	4635	0
109	20230926	172800	99876720	4635	4635	4635	4635	0
110	20230926	172700	99876720	4635	4635	4635	4635	0
111	20230926	172600	99876720	4635	4635	4635	4635	0
112	20230926	172500	99876720	4635	4635	4635	4635	0
113	20230926	172400	99876720	4635	4635	4635	4635	0
114	20230926	172300	99876720	4635	4635	4635	4635	0
115	20230926	172200	99876720	4635	4635	4635	4635	0
116	20230926	172100	99876720	4635	4635	4635	4635	0
117	20230926	172000	99876720	4635	4635	4635	4635	0
118	20230926	171900	99876720	4635	4635	4635	4635	0
119	20230926	171800	99876720	4635	4635	4635	4635	0
120	20230926	171700	99876720	4635	4635	4635	4635	0
121	20230926	171600	99876720	4635	4635	4635	4635	0
122	20230926	171500	99876720	4635	4635	4635	4635	602
123	20230926	171400	99876720	4635	4635	4635	4635	0
124	20230926	171300	99876720	4635	4635	4635	4635	0
125	20230926	171200	99876720	4635	4635	4635	4635	0
126	20230926	171100	99876720	4635	4635	4635	4635	0
127	20230926	171000	99876720	4635	4635	4635	4635	0
128	20230926	170900	99876720	4635	4635	4635	4635	0
129	20230926	170800	99876720	4635	4635	4635	4635	0
130	20230926	170700	99876720	4635	4635	4635	4635	0
131	20230926	170600	99876720	4635	4635	4635	4635	0
132	20230926	170500	99876720	4635	4635	4635	4635	0
133	20230926	170400	99876720	4635	4635	4635	4635	0
134	20230926	170300	99876720	4635	4635	4635	4635	0
135	20230926	170200	99876720	4635	4635	4635	4635	0
136	20230926	170100	99876720	4635	4635	4635	4635	0
137	20230926	170000	99876720	4635	4635	4635	4635	0
138	20230926	165900	99876720	4635	4635	4635	4635	0
139	20230926	165800	99876720	4635	4635	4635	4635	0
140	20230926	165700	99876720	4635	4635	4635	4635	0
141	20230926	165600	99876720	4635	4635	4635	4635	0
142	20230926	165500	99876720	4635	4635	4635	4635	0
143	20230926	165400	99876720	4635	4635	4635	4635	0
144	20230926	165300	99876720	4635	4635	4635	4635	0
145	20230926	165200	99876720	4635	4635	4635	4635	0
146	20230926	165100	99876720	4635	4635	4635	4635	0
147	20230926	165000	99876720	4635	4635	4635	4635	0
148	20230926	164900	99876720	4635	4635	4635	4635	0
149	20230926	164800	99876720	4635	4635	4635	4635	0
150	20230926	164700	99876720	4635	4635	4635	4635	0
151	20230926	164600	99876720	4635	4635	4635	4635	0
152	20230926	164500	99876720	4635	4635	4635	4635	602
153	20230926	164400	99876720	4635	4635	4635	4635	0
154	20230926	164300	99876720	4635	4635	4635	4635	0
155	20230926	164200	99876720	4635	4635	4635	4635	0
156	20230926	164100	99876720	4635	4635	4635	4635	0
157	20230926	164000	99876720	4635	4635	4635	4635	0
158	20230926	163900	99876720	4635	4635	4635	4635	0
159	20230926	163800	99876720	4635	4635	4635	4635	0
160	20230926	163700	99876720	4635	4635	4635	4635	0
161	20230926	163600	99876720	4635	4635	4635	4635	0
162	20230926	163500	99876720	4635	4635	4635	4635	0
163	20230926	163400	99876720	4635	4635	4635	4635	0
164	20230926	163300	99876720	4635	4635	4635	4635	0
165	20230926	163200	99876720	4635	4635	4635	4635	0
166	20230926	163100	99876720	4635	4635	4635	4635	0
167	20230926	163000	99876720	4635	4635	4635	4635	0
168	20230926	162900	99876720	4635	4635	4635	4635	0
169	20230926	162800	99876720	4635	4635	4635	4635	0
170	20230926	162700	99876720	4635	4635	4635	4635	0
171	20230926	162600	99876720	4635	4635	4635	4635	0
172	20230926	162500	99876720	4635	4635	4635	4635	0
173	20230926	162400	99876720	4635	4635	4635	4635	0
174	20230926	162300	99876720	4635	4635	4635	4635	0
175	20230926	162200	99876720	4635	4635	4635	4635	0
176	20230926	162100	99876720	4635	4635	4635	4635	0
177	20230926	162000	99876720	4635	4635	4635	4635	0
178	20230926	161900	99876720	4635	4635	4635	4635	0
179	20230926	161800	99876720	4635	4635	4635	4635	0
180	20230926	161700	99876720	4635	4635	4635	4635	0
181	20230926	161600	99876720	4635	4635	4635	4635	0
182	20230926	161500	99876720	4635	4635	4635	4635	602
183	20230926	161400	99876720	4635	4635	4635	4635	0
184	20230926	161300	99876720	4635	4635	4635	4635	0
185	20230926	161200	99876720	4635	4635	4635	4635	0
186	20230926	161100	99876720	4635	4635	4635	4635	0
187	20230926	161000	99876720	4635	4635	4635	4635	0
188	20230926	160900	99876720	4635	4635	4635	4635	0
189	20230926	160800	99876720	4635	4635	4635	4635	0
190	20230926	160700	99876720	4635	4635	4635	4635	0
191	20230926	160600	99876720	4635	4635	4635	4635	0
192	20230926	160500	99876720	4635	4635	4635	4635	0
193	20230926	160400	99876720	4635	4635	4635	4635	0
194	20230926	160300	99876720	4635	4635	4635	4635	0
195	20230926	160200	99876720	4635	4635	4635	4635	0
196	20230926	160100	99876720	4635	4635	4635	4635	0
197	20230926	160000	99876720	4635	4635	4635	4635	0
198	20230926	155900	99876720	4635	4635	4635	4635	0
199	20230926	155800	99876720	4635	4635	4635	4635	0
200	20230926	155700	99876720	4635	4635	4635	4635	0
201	20230926	155600	99876720	4635	4635	4635	4635	0
202	20230926	155500	99876720	4635	4635	4635	4635	0
203	20230926	155400	99876720	4635	4635	4635	4635	0
204	20230926	155300	99876720	4635	4635	4635	4635	0
205	20230926	155200	99876720	4635	4635	4635	4635	0
206	20230926	155100	99876720	4635	4635	4635	4635	0
207	20230926	155000	99876720	4635	4635	4635	4635	0
208	20230926	154900	99876720	4635	4635	4635	4635	0
209	20230926	154800	99876720	4635	4635	4635	4635	0
210	20230926	154700	99876720	4635	4635	4635	4635	0
211	20230926	154600	99876720	4635	4635	4635	4635	0
212	20230926	154500	99876720	4635	4635	4635	4635	602
213	20230926	154400	99876720	4635	4635	4635	4635	0
214	20230926	154300	99876720	4635	4635	4635	4635	0
215	20230926	154200	99876720	4635	4635	4635	4635	0
216	20230926	154100	99876720	4635	4635	4635	4635	0
217	20230926	154000	99876720	4635	4635	4635	4635	0
218	20230926	153900	99876720	4635	4635	4635	4635	0
219	20230926	153800	99876720	4635	4635	4635	4635	0
220	20230926	153700	99876720	4635	4635	4635	4635	0
221	20230926	153600	99876720	4635	4635	4635	4635	0
222	20230926	153500	99876720	4635	4635	4635	4635	0
223	20230926	153400	99876720	4635	4635	4635	4635	0
224	20230926	153300	99876720	4635	4635	4635	4635	0
225	20230926	153200	99876720	4635	4635	4635	4635	0
226	20230926	153100	99876720	4635	4635	4635	4635	0
227	20230926	153000	99876720	4635	4635	4635	4635	602
228	20230926	152900	97086450	4630	4630	4630	4630	0
229	20230926	152800	97086450	4630	4630	4630	4630	0
230	20230926	152700	97086450	4630	4630	4630	4630	0
231	20230926	152600	97086450	4630	4630	4630	4630	0
232	20230926	152500	97086450	4630	4630	4630	4630	0
233	20230926	152400	97086450	4630	4630	4630	4630	0
234	20230926	152300	97086450	4630	4630	4630	4630	0
235	20230926	152200	97086450	4630	4630	4630	4630	0
236	20230926	152100	97086450	4630	4630	4630	4630	0
237	20230926	152000	97086450	4630	4630	4630	4630	0
238	20230926	151900	97086450	4630	4620	4630	4620	4
239	20230926	151800	97067940	4620	4620	4620	4620	0
240	20230926	151700	97067940	4620	4620	4620	4620	1
241	20230926	151600	97063320	4620	4600	4620	4600	11
242	20230926	151500	97012540	4620	4615	4620	4600	2196
243	20230926	151400	86906445	4600	4600	4600	4600	30
244	20230926	151300	86768445	4620	4620	4620	4620	37
245	20230926	151200	86597505	4620	4620	4620	4620	0
246	20230926	151100	86597505	4620	4620	4620	4620	10
247	20230926	151000	86551305	4620	4620	4620	4620	0
248	20230926	150900	86551305	4620	4620	4620	4620	0
249	20230926	150800	86551305	4620	4605	4620	4600	1898
250	20230926	150700	77818930	4600	4600	4600	4600	0
251	20230926	150600	77818930	4600	4600	4600	4600	0
252	20230926	150500	77818930	4600	4600	4600	4600	0
253	20230926	150400	77818930	4600	4600	4600	4600	0
254	20230926	150300	77818930	4600	4600	4600	4600	0
255	20230926	150200	77818930	4600	4600	4600	4600	0
256	20230926	150100	77818930	4600	4605	4605	4600	854
257	20230926	150000	73888275	4620	4620	4620	4620	4
258	20230926	145900	73869795	4620	4620	4620	4620	0
259	20230926	145800	73869795	4620	4620	4620	4620	1
260	20230926	145700	73865175	4620	4620	4620	4620	1
261	20230926	145600	73860555	4620	4620	4620	4620	3
262	20230926	145500	73846695	4620	4620	4620	4620	1
263	20230926	145400	73842075	4620	4620	4620	4600	1638
264	20230926	145300	66303600	4620	4620	4620	4620	2
265	20230926	145200	66294360	4620	4620	4620	4620	0
266	20230926	145100	66294360	4620	4620	4620	4620	3
267	20230926	145000	66280500	4620	4620	4620	4620	3
268	20230926	144900	66266640	4620	4620	4620	4620	2
269	20230926	144800	66257400	4620	4620	4620	4620	69
270	20230926	144700	65938620	4620	4630	4630	4620	68
271	20230926	144600	65624445	4630	4630	4630	4630	3
272	20230926	144500	65610555	4630	4630	4630	4630	1
273	20230926	144400	65605925	4630	4630	4630	4630	1
274	20230926	144300	65601295	4630	4630	4630	4630	3
275	20230926	144200	65587405	4630	4630	4630	4630	2
276	20230926	144100	65578145	4630	4630	4630	4630	2
277	20230926	144000	65568885	4635	4635	4635	4635	2
278	20230926	143900	65559615	4635	4635	4635	4635	2
279	20230926	143800	65550345	4635	4635	4635	4635	1
280	20230926	143700	65545710	4635	4635	4635	4635	1
281	20230926	143600	65541075	4635	4635	4635	4635	4
282	20230926	143500	65522535	4635	4635	4635	4635	2
283	20230926	143400	65513265	4635	4635	4635	4635	2
284	20230926	143300	65503995	4635	4635	4635	4635	2
285	20230926	143200	65494725	4635	4635	4635	4635	2
286	20230926	143100	65485455	4635	4635	4635	4635	2
287	20230926	143000	65476185	4635	4635	4635	4635	1
288	20230926	142900	65471550	4635	4635	4635	4635	1
289	20230926	142800	65466915	4635	4635	4635	4635	3
290	20230926	142700	65453010	4635	4635	4635	4635	2
291	20230926	142600	65443740	4635	4635	4635	4635	3
292	20230926	142500	65429835	4635	4635	4635	4635	1
293	20230926	142400	65425200	4635	4635	4635	4635	2
294	20230926	142300	65415930	4635	4635	4635	4635	2
295	20230926	142200	65406660	4635	4635	4635	4635	2
296	20230926	142100	65397390	4635	4635	4635	4635	2
297	20230926	142000	65388120	4635	4635	4635	4635	2
298	20230926	141900	65378850	4635	4635	4635	4635	2
299	20230926	141800	65369580	4635	4635	4635	4635	3
300	20230926	141700	65355675	4635	4635	4635	4635	1
301	20230926	141600	65351040	4635	4635	4635	4635	1
302	20230926	141500	65346405	4635	4635	4635	4635	3
303	20230926	141400	65332500	4630	4625	4630	4625	35
304	20230926	141300	65170520	4625	4625	4625	4625	4
305	20230926	141200	65152020	4625	4625	4625	4625	1
306	20230926	141100	65147395	4625	4625	4625	4625	3
307	20230926	141000	65133520	4625	4625	4625	4625	1
308	20230926	140900	65128895	4625	4625	4625	4625	2
309	20230926	140800	65119645	4625	4625	4625	4625	2
310	20230926	140700	65110395	4625	4625	4625	4625	3
311	20230926	140600	65096520	4625	4625	4625	4625	1
312	20230926	140500	65091895	4625	4625	4625	4625	3
313	20230926	140400	65078020	4625	4625	4625	4625	1
314	20230926	140300	65073395	4620	4625	4625	4620	2
315	20230926	140200	65064150	4625	4625	4625	4625	2
316	20230926	140100	65054900	4625	4625	4625	4625	1
317	20230926	140000	65050275	4625	4625	4625	4625	3
318	20230926	135900	65036400	4625	4625	4625	4625	1
319	20230926	135800	65031775	4625	4625	4625	4625	3
320	20230926	135700	65017900	4625	4625	4625	4625	2
321	20230926	135600	65008650	4625	4625	4625	4625	2
322	20230926	135500	64999400	4625	4625	4625	4625	1
323	20230926	135400	64994775	4625	4625	4625	4625	2
324	20230926	135300	64985525	4625	4625	4625	4625	2
325	20230926	135200	64976275	4625	4625	4625	4625	3
326	20230926	135100	64962400	4625	4625	4625	4625	2
327	20230926	135000	64953150	4625	4625	4625	4625	2
328	20230926	134900	64943900	4625	4625	4625	4625	1
329	20230926	134800	64939275	4625	4625	4625	4625	3
330	20230926	134700	64925400	4625	4625	4625	4625	1
331	20230926	134600	64920775	4625	4625	4625	4625	2
332	20230926	134500	64911525	4630	4630	4630	4630	2
333	20230926	134400	64902265	4630	4630	4630	4630	3
334	20230926	134300	64888375	4630	4600	4630	4600	71
335	20230926	134200	64561745	4630	4630	4630	4630	1
336	20230926	134100	64557115	4630	4630	4630	4630	3
337	20230926	134000	64543225	4630	4630	4630	4630	2
338	20230926	133900	64533965	4630	4630	4630	4630	1
339	20230926	133800	64529335	4630	4630	4630	4630	3
340	20230926	133700	64515445	4630	4630	4630	4600	1076
341	20230926	133600	59560235	4630	4630	4630	4630	2
342	20230926	133500	59550975	4630	4630	4630	4630	2
343	20230926	133400	59541715	4630	4630	4630	4630	1
344	20230926	133300	59537085	4630	4630	4630	4630	3
345	20230926	133200	59523195	4630	4630	4630	4630	2
346	20230926	133100	59513935	4610	4630	4630	4610	11
347	20230926	133000	59463205	4630	4630	4630	4630	3
348	20230926	132900	59449315	4630	4630	4630	4630	2
349	20230926	132800	59440055	4630	4630	4630	4630	2
350	20230926	132700	59430795	4630	4630	4630	4630	1
351	20230926	132600	59426165	4610	4610	4610	4610	0
352	20230926	132500	59426165	4610	4610	4610	4610	0
353	20230926	132400	59426165	4610	4610	4610	4610	0
354	20230926	132300	59426165	4610	4610	4610	4610	0
355	20230926	132200	59426165	4610	4610	4610	4610	0
356	20230926	132100	59426165	4610	4635	4635	4610	1224
357	20230926	132000	53783400	4635	4635	4635	4635	0
358	20230926	131900	53783400	4635	4635	4635	4635	0
359	20230926	131800	53783400	4635	4635	4635	4635	0
360	20230926	131700	53783400	4635	4635	4635	4635	0
361	20230926	131600	53783400	4635	4635	4635	4635	0
362	20230926	131500	53783400	4635	4635	4635	4635	0
363	20230926	131400	53783400	4635	4635	4635	4635	0
364	20230926	131300	53783400	4635	4635	4635	4635	1
365	20230926	131200	53778765	4610	4610	4610	4610	155
366	20230926	131100	53064215	4635	4610	4635	4610	3312
367	20230926	131000	37787570	4635	4635	4635	4635	0
368	20230926	130900	37787570	4635	4635	4635	4635	0
369	20230926	130800	37787570	4635	4635	4635	4635	0
370	20230926	130700	37787570	4635	4635	4635	4635	0
371	20230926	130600	37787570	4635	4635	4635	4635	0
372	20230926	130500	37787570	4635	4635	4635	4635	0
373	20230926	130400	37787570	4635	4635	4635	4635	0
374	20230926	130300	37787570	4635	4635	4635	4635	0
375	20230926	130200	37787570	4635	4635	4635	4635	0
376	20230926	130100	37787570	4635	4635	4635	4635	0
377	20230926	130000	37787570	4635	4635	4635	4635	40
378	20230926	125900	37602170	4610	4610	4610	4610	0
379	20230926	125800	37602170	4610	4610	4610	4610	0
380	20230926	125700	37602170	4610	4610	4610	4610	100
381	20230926	125600	37141170	4610	4610	4610	4610	113
382	20230926	125500	36620240	4610	4610	4610	4610	0
383	20230926	125400	36620240	4610	4610	4610	4610	0
384	20230926	125300	36620240	4610	4610	4610	4610	0
385	20230926	125200	36620240	4610	4610	4610	4610	0
386	20230926	125100	36620240	4610	4610	4610	4610	0
387	20230926	125000	36620240	4610	4610	4610	4610	0
388	20230926	124900	36620240	4610	4610	4610	4610	0
389	20230926	124800	36620240	4610	4610	4610	4610	0
390	20230926	124700	36620240	4610	4610	4610	4610	0
391	20230926	124600	36620240	4610	4610	4610	4610	0
392	20230926	124500	36620240	4610	4610	4610	4610	0
393	20230926	124400	36620240	4610	4610	4610	4610	0
394	20230926	124300	36620240	4610	4610	4610	4610	0
395	20230926	124200	36620240	4610	4610	4610	4610	0
396	20230926	124100	36620240	4610	4610	4610	4610	0
397	20230926	124000	36620240	4610	4610	4610	4610	0
398	20230926	123900	36620240	4610	4610	4610	4610	0
399	20230926	123800	36620240	4610	4610	4610	4610	170
400	20230926	123700	35836540	4610	4610	4610	4610	0
401	20230926	123600	35836540	4610	4610	4610	4610	0
402	20230926	123500	35836540	4610	4610	4610	4610	0
403	20230926	123400	35836540	4610	4610	4610	4610	0
404	20230926	123300	35836540	4610	4610	4610	4610	1
405	20230926	123200	35831930	4615	4615	4615	4615	291
406	20230926	123100	34488965	4620	4620	4620	4620	10
407	20230926	123000	34442765	4635	4635	4635	4635	0
408	20230926	122900	34442765	4635	4635	4635	4635	0
409	20230926	122800	34442765	4635	4635	4635	4635	0
410	20230926	122700	34442765	4635	4635	4635	4635	0
411	20230926	122600	34442765	4635	4635	4635	4635	0
412	20230926	122500	34442765	4635	4635	4635	4635	0
413	20230926	122400	34442765	4635	4635	4635	4635	0
414	20230926	122300	34442765	4635	4635	4635	4635	0
415	20230926	122200	34442765	4635	4620	4635	4620	62
416	20230926	122100	34155725	4620	4620	4620	4620	0
417	20230926	122000	34155725	4620	4620	4620	4620	5
418	20230926	121900	34132625	4630	4630	4630	4630	0
419	20230926	121800	34132625	4630	4630	4630	4630	36
420	20230926	121700	33965945	4630	4630	4630	4630	0
421	20230926	121600	33965945	4630	4630	4630	4630	0
422	20230926	121500	33965945	4630	4630	4630	4630	0
423	20230926	121400	33965945	4630	4630	4630	4630	0
424	20230926	121300	33965945	4630	4630	4630	4630	0
425	20230926	121200	33965945	4630	4630	4630	4630	0
426	20230926	121100	33965945	4630	4630	4630	4630	1
427	20230926	121000	33961315	4610	4610	4610	4610	0
428	20230926	120900	33961315	4610	4610	4610	4610	0
429	20230926	120800	33961315	4610	4610	4610	4610	0
430	20230926	120700	33961315	4610	4610	4610	4610	0
431	20230926	120600	33961315	4610	4610	4610	4610	0
432	20230926	120500	33961315	4610	4610	4610	4610	0
433	20230926	120400	33961315	4610	4610	4610	4610	0
434	20230926	120300	33961315	4610	4610	4610	4610	0
435	20230926	120200	33961315	4610	4610	4610	4610	0
436	20230926	120100	33961315	4610	4610	4610	4610	0
437	20230926	120000	33961315	4610	4610	4610	4610	0
438	20230926	115900	33961315	4610	4610	4610	4610	0
439	20230926	115800	33961315	4610	4610	4610	4610	0
440	20230926	115700	33961315	4610	4610	4610	4610	0
441	20230926	115600	33961315	4610	4615	4615	4610	104
442	20230926	115500	33481810	4610	4610	4610	4610	0
443	20230926	115400	33481810	4610	4610	4610	4610	0
444	20230926	115300	33481810	4610	4610	4610	4610	149
445	20230926	115200	32794920	4610	4610	4610	4610	0
446	20230926	115100	32794920	4610	4610	4610	4610	0
447	20230926	115000	32794920	4610	4610	4610	4610	0
448	20230926	114900	32794920	4610	4610	4610	4610	0
449	20230926	114800	32794920	4610	4615	4615	4610	470
450	20230926	114700	30626720	4610	4610	4610	4610	0
451	20230926	114600	30626720	4610	4610	4610	4610	0
452	20230926	114500	30626720	4610	4610	4610	4610	0
453	20230926	114400	30626720	4610	4610	4610	4610	0
454	20230926	114300	30626720	4610	4610	4610	4610	0
455	20230926	114200	30626720	4610	4610	4610	4610	0
456	20230926	114100	30626720	4610	4610	4610	4610	0
457	20230926	114000	30626720	4610	4620	4620	4610	750
458	20230926	113900	27168755	4630	4630	4630	4630	0
459	20230926	113800	27168755	4630	4630	4630	4630	0
460	20230926	113700	27168755	4630	4630	4630	4630	0
461	20230926	113600	27168755	4630	4630	4630	4630	0
462	20230926	113500	27168755	4630	4630	4630	4630	0
463	20230926	113400	27168755	4630	4630	4630	4630	0
464	20230926	113300	27168755	4630	4630	4630	4630	0
465	20230926	113200	27168755	4630	4630	4630	4630	0
466	20230926	113100	27168755	4630	4630	4630	4630	0
467	20230926	113000	27168755	4630	4630	4630	4620	241
468	20230926	112900	26052935	4630	4630	4630	4630	0
469	20230926	112800	26052935	4630	4630	4630	4630	0
470	20230926	112700	26052935	4630	4630	4630	4630	0
471	20230926	112600	26052935	4630	4630	4630	4630	0
472	20230926	112500	26052935	4630	4630	4630	4630	0
473	20230926	112400	26052935	4630	4630	4630	4630	0
474	20230926	112300	26052935	4630	4630	4630	4630	0
475	20230926	112200	26052935	4630	4630	4630	4630	0
476	20230926	112100	26052935	4630	4630	4630	4630	0
477	20230926	112000	26052935	4630	4630	4630	4630	0
478	20230926	111900	26052935	4630	4630	4630	4630	0
479	20230926	111800	26052935	4630	4630	4630	4630	0
480	20230926	111700	26052935	4630	4630	4630	4630	0
481	20230926	111600	26052935	4630	4630	4630	4630	3
482	20230926	111500	26039045	4630	4630	4630	4630	0
483	20230926	111400	26039045	4630	4630	4630	4630	0
484	20230926	111300	26039045	4630	4630	4630	4630	43
485	20230926	111200	25839955	4630	4630	4630	4630	15
486	20230926	111100	25770505	4630	4610	4630	4610	190
487	20230926	111000	24893805	4610	4610	4610	4610	530
488	20230926	110900	22450505	4615	4615	4615	4615	62
489	20230926	110800	22164375	4630	4630	4630	4630	0
490	20230926	110700	22164375	4630	4630	4630	4630	0
491	20230926	110600	22164375	4630	4630	4630	4630	1
492	20230926	110500	22159745	4615	4615	4615	4615	0
493	20230926	110400	22159745	4615	4615	4615	4615	203
494	20230926	110300	21222900	4615	4615	4615	4615	0
495	20230926	110200	21222900	4615	4615	4615	4615	0
496	20230926	110100	21222900	4615	4615	4615	4615	0
497	20230926	110000	21222900	4615	4615	4615	4615	0
498	20230926	105900	21222900	4615	4615	4615	4615	0
499	20230926	105800	21222900	4615	4615	4615	4615	0
500	20230926	105700	21222900	4615	4615	4615	4615	10
501	20230926	105600	21176750	4615	4615	4615	4615	0
502	20230926	105500	21176750	4615	4615	4615	4615	0
503	20230926	105400	21176750	4615	4615	4615	4615	0
504	20230926	105300	21176750	4615	4615	4615	4615	287
505	20230926	105200	19852245	4635	4635	4635	4635	0
506	20230926	105100	19852245	4635	4635	4635	4635	0
507	20230926	105000	19852245	4635	4635	4635	4635	0
508	20230926	104900	19852245	4635	4635	4635	4635	0
509	20230926	104800	19852245	4635	4635	4635	4635	0
510	20230926	104700	19852245	4635	4635	4635	4635	0
511	20230926	104600	19852245	4635	4635	4635	4635	1
512	20230926	104500	19847610	4620	4620	4620	4620	120
513	20230926	104400	19293210	4620	4620	4620	4620	0
514	20230926	104300	19293210	4620	4620	4620	4620	0
515	20230926	104200	19293210	4620	4620	4620	4620	0
516	20230926	104100	19293210	4620	4620	4620	4620	211
517	20230926	104000	18318390	4625	4625	4625	4625	0
518	20230926	103900	18318390	4625	4625	4625	4625	5
519	20230926	103800	18295265	4635	4635	4635	4635	0
520	20230926	103700	18295265	4635	4635	4635	4635	0
521	20230926	103600	18295265	4635	4625	4635	4625	82
522	20230926	103500	17916005	4635	4635	4635	4635	0
523	20230926	103400	17916005	4635	4630	4635	4630	2
524	20230926	103300	17906740	4630	4630	4630	4630	1
525	20230926	103200	17902110	4630	4630	4630	4630	0
526	20230926	103100	17902110	4630	4630	4630	4630	0
527	20230926	103000	17902110	4630	4630	4630	4630	40
528	20230926	102900	17716910	4630	4630	4630	4630	0
529	20230926	102800	17716910	4630	4630	4630	4630	0
530	20230926	102700	17716910	4630	4630	4630	4630	0
531	20230926	102600	17716910	4630	4630	4630	4630	0
532	20230926	102500	17716910	4630	4630	4630	4630	1
533	20230926	102400	17712280	4610	4610	4610	4610	0
534	20230926	102300	17712280	4610	4610	4610	4610	170
535	20230926	102200	16928580	4630	4630	4630	4630	0
536	20230926	102100	16928580	4630	4630	4630	4630	0
537	20230926	102000	16928580	4630	4630	4630	4630	0
538	20230926	101900	16928580	4630	4630	4630	4630	10
539	20230926	101800	16882280	4630	4630	4630	4630	0
540	20230926	101700	16882280	4630	4630	4630	4630	1
541	20230926	101600	16877650	4630	4630	4630	4630	0
542	20230926	101500	16877650	4630	4630	4630	4630	0
543	20230926	101400	16877650	4630	4615	4630	4615	100
544	20230926	101300	16414665	4630	4630	4630	4630	0
545	20230926	101200	16414665	4630	4630	4630	4630	0
546	20230926	101100	16414665	4630	4630	4630	4630	0
547	20230926	101000	16414665	4630	4630	4630	4630	0
548	20230926	100900	16414665	4630	4630	4630	4630	0
549	20230926	100800	16414665	4630	4630	4630	4630	0
550	20230926	100700	16414665	4630	4630	4630	4630	0
551	20230926	100600	16414665	4630	4630	4630	4630	0
552	20230926	100500	16414665	4630	4630	4630	4630	0
553	20230926	100400	16414665	4630	4630	4630	4630	0
554	20230926	100300	16414665	4630	4605	4630	4605	260
555	20230926	100200	15216365	4630	4630	4630	4630	0
556	20230926	100100	15216365	4630	4630	4630	4630	0
557	20230926	100000	15216365	4630	4630	4630	4630	0
558	20230926	095900	15216365	4630	4630	4630	4630	0
559	20230926	095800	15216365	4630	4630	4630	4630	0
560	20230926	095700	15216365	4630	4630	4630	4630	0
561	20230926	095600	15216365	4630	4630	4630	4630	0
562	20230926	095500	15216365	4630	4630	4630	4630	5
563	20230926	095400	15193215	4600	4605	4630	4600	40
564	20230926	095300	15008995	4605	4605	4605	4605	48
565	20230926	095200	14787955	4600	4600	4600	4600	0
566	20230926	095100	14787955	4600	4630	4630	4600	281
567	20230926	095000	13495325	4605	4605	4605	4605	114
568	20230926	094900	12970355	4605	4605	4605	4605	38
569	20230926	094800	12795365	4605	4605	4605	4605	112
570	20230926	094700	12279605	4610	4610	4610	4610	1
571	20230926	094600	12274995	4605	4605	4605	4605	0
572	20230926	094500	12274995	4605	4605	4605	4605	0
573	20230926	094400	12274995	4605	4605	4605	4605	0
574	20230926	094300	12274995	4605	4605	4605	4605	0
575	20230926	094200	12274995	4605	4605	4605	4605	0
576	20230926	094100	12274995	4605	4605	4605	4605	0
577	20230926	094000	12274995	4605	4605	4605	4605	0
578	20230926	093900	12274995	4605	4605	4605	4605	0
579	20230926	093800	12274995	4605	4605	4605	4605	0
580	20230926	093700	12274995	4605	4605	4605	4605	0
581	20230926	093600	12274995	4605	4630	4630	4605	131
582	20230926	093500	11671715	4620	4620	4620	4620	0
583	20230926	093400	11671715	4620	4620	4620	4620	6
584	20230926	093300	11643995	4630	4620	4630	4620	131
585	20230926	093200	11038765	4620	4615	4620	4615	236
586	20230926	093100	9948940	4615	4615	4615	4615	27
587	20230926	093000	9824335	4615	4615	4615	4615	0
588	20230926	092900	9824335	4615	4615	4615	4615	0
589	20230926	092800	9824335	4615	4615	4615	4615	0
590	20230926	092700	9824335	4615	4615	4615	4615	0
591	20230926	092600	9824335	4615	4605	4615	4605	195
592	20230926	092500	8924480	4605	4605	4605	4605	0
593	20230926	092400	8924480	4605	4605	4605	4605	27
594	20230926	092300	8800145	4605	4605	4605	4605	6
595	20230926	092200	8772515	4605	4605	4605	4605	0
596	20230926	092100	8772515	4605	4600	4605	4600	9
597	20230926	092000	8731085	4605	4605	4605	4605	205
598	20230926	091900	7787060	4605	4605	4605	4605	0
599	20230926	091800	7787060	4605	4605	4605	4605	21
600	20230926	091700	7690355	4600	4605	4605	4600	338
601	20230926	091600	6135530	4605	4605	4605	4605	2
602	20230926	091500	6126320	4605	4605	4605	4605	6
603	20230926	091400	6098690	4610	4610	4610	4610	0
604	20230926	091300	6098690	4610	4610	4610	4610	0
605	20230926	091200	6098690	4610	4610	4610	4610	100
606	20230926	091100	5637690	4615	4615	4615	4615	0
607	20230926	091000	5637690	4615	4615	4615	4615	0
608	20230926	090900	5637690	4615	4615	4615	4615	0
609	20230926	090800	5637690	4615	4615	4615	4615	50
610	20230926	090700	5406940	4615	4615	4615	4615	2
611	20230926	090600	5397710	4580	4580	4580	4580	0
612	20230926	090500	5397710	4580	4580	4580	4580	0
613	20230926	090400	5397710	4580	4580	4580	4580	0
614	20230926	090300	5397710	4580	4580	4580	4580	0
615	20230926	090200	5397710	4580	4585	4585	4580	100
616	20230926	090100	4939355	4580	4590	4590	4580	486
617	20230926	090000	2711360	4580	4580	4580	4580	592