KissMeData/261780/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	203100	465579970	5470	5470	5470	5470	3809
3	20230926	203000	465579970	5470	5470	5470	5470	0
4	20230926	202900	465579970	5470	5470	5470	5470	0
5	20230926	202800	465579970	5470	5470	5470	5470	0
6	20230926	202700	465579970	5470	5470	5470	5470	0
7	20230926	202600	465579970	5470	5470	5470	5470	0
8	20230926	202500	465579970	5470	5470	5470	5470	0
9	20230926	202400	465579970	5470	5470	5470	5470	0
10	20230926	202300	465579970	5470	5470	5470	5470	0
11	20230926	202200	465579970	5470	5470	5470	5470	0
12	20230926	202100	465579970	5470	5470	5470	5470	0
13	20230926	202000	465579970	5470	5470	5470	5470	0
14	20230926	201900	465579970	5470	5470	5470	5470	0
15	20230926	201800	465579970	5470	5470	5470	5470	0
16	20230926	201700	465579970	5470	5470	5470	5470	0
17	20230926	201600	465579970	5470	5470	5470	5470	0
18	20230926	201500	465579970	5470	5470	5470	5470	0
19	20230926	201400	465579970	5470	5470	5470	5470	0
20	20230926	201300	465579970	5470	5470	5470	5470	0
21	20230926	201200	465579970	5470	5470	5470	5470	0
22	20230926	201100	465579970	5470	5470	5470	5470	0
23	20230926	201000	465579970	5470	5470	5470	5470	0
24	20230926	200900	465579970	5470	5470	5470	5470	0
25	20230926	200800	465579970	5470	5470	5470	5470	0
26	20230926	200700	465579970	5470	5470	5470	5470	0
27	20230926	200600	465579970	5470	5470	5470	5470	0
28	20230926	200500	465579970	5470	5470	5470	5470	0
29	20230926	200400	465579970	5470	5470	5470	5470	0
30	20230926	200300	465579970	5470	5470	5470	5470	0
31	20230926	200200	465579970	5470	5470	5470	5470	0
32	20230926	200100	465579970	5470	5470	5470	5470	3809
33	20230926	200000	465579970	5470	5470	5470	5470	0
34	20230926	195900	465579970	5470	5470	5470	5470	0
35	20230926	195800	465579970	5470	5470	5470	5470	0
36	20230926	195700	465579970	5470	5470	5470	5470	0
37	20230926	195600	465579970	5470	5470	5470	5470	0
38	20230926	195500	465579970	5470	5470	5470	5470	0
39	20230926	195400	465579970	5470	5470	5470	5470	0
40	20230926	195300	465579970	5470	5470	5470	5470	0
41	20230926	195200	465579970	5470	5470	5470	5470	0
42	20230926	195100	465579970	5470	5470	5470	5470	0
43	20230926	195000	465579970	5470	5470	5470	5470	0
44	20230926	194900	465579970	5470	5470	5470	5470	0
45	20230926	194800	465579970	5470	5470	5470	5470	0
46	20230926	194700	465579970	5470	5470	5470	5470	0
47	20230926	194600	465579970	5470	5470	5470	5470	0
48	20230926	194500	465579970	5470	5470	5470	5470	0
49	20230926	194400	465579970	5470	5470	5470	5470	0
50	20230926	194300	465579970	5470	5470	5470	5470	0
51	20230926	194200	465579970	5470	5470	5470	5470	0
52	20230926	194100	465579970	5470	5470	5470	5470	0
53	20230926	194000	465579970	5470	5470	5470	5470	0
54	20230926	193900	465579970	5470	5470	5470	5470	0
55	20230926	193800	465579970	5470	5470	5470	5470	0
56	20230926	193700	465579970	5470	5470	5470	5470	0
57	20230926	193600	465579970	5470	5470	5470	5470	0
58	20230926	193500	465579970	5470	5470	5470	5470	0
59	20230926	193400	465579970	5470	5470	5470	5470	0
60	20230926	193300	465579970	5470	5470	5470	5470	0
61	20230926	193200	465579970	5470	5470	5470	5470	0
62	20230926	193100	465579970	5470	5470	5470	5470	3809
63	20230926	193000	465579970	5470	5470	5470	5470	0
64	20230926	192900	465579970	5470	5470	5470	5470	0
65	20230926	192800	465579970	5470	5470	5470	5470	0
66	20230926	192700	465579970	5470	5470	5470	5470	0
67	20230926	192600	465579970	5470	5470	5470	5470	0
68	20230926	192500	465579970	5470	5470	5470	5470	0
69	20230926	192400	465579970	5470	5470	5470	5470	0
70	20230926	192300	465579970	5470	5470	5470	5470	0
71	20230926	192200	465579970	5470	5470	5470	5470	0
72	20230926	192100	465579970	5470	5470	5470	5470	0
73	20230926	192000	465579970	5470	5470	5470	5470	0
74	20230926	191900	465579970	5470	5470	5470	5470	0
75	20230926	191800	465579970	5470	5470	5470	5470	0
76	20230926	191700	465579970	5470	5470	5470	5470	0
77	20230926	191600	465579970	5470	5470	5470	5470	0
78	20230926	191500	465579970	5470	5470	5470	5470	0
79	20230926	191400	465579970	5470	5470	5470	5470	0
80	20230926	191300	465579970	5470	5470	5470	5470	0
81	20230926	191200	465579970	5470	5470	5470	5470	0
82	20230926	191100	465579970	5470	5470	5470	5470	0
83	20230926	191000	465579970	5470	5470	5470	5470	0
84	20230926	190900	465579970	5470	5470	5470	5470	0
85	20230926	190800	465579970	5470	5470	5470	5470	0
86	20230926	190700	465579970	5470	5470	5470	5470	0
87	20230926	190600	465579970	5470	5470	5470	5470	0
88	20230926	190500	465579970	5470	5470	5470	5470	0
89	20230926	190400	465579970	5470	5470	5470	5470	0
90	20230926	190300	465579970	5470	5470	5470	5470	0
91	20230926	190200	465579970	5470	5470	5470	5470	0
92	20230926	190100	465579970	5470	5470	5470	5470	3809
93	20230926	190000	465579970	5470	5470	5470	5470	0
94	20230926	185900	465579970	5470	5470	5470	5470	0
95	20230926	185800	465579970	5470	5470	5470	5470	0
96	20230926	185700	465579970	5470	5470	5470	5470	0
97	20230926	185600	465579970	5470	5470	5470	5470	0
98	20230926	185500	465579970	5470	5470	5470	5470	0
99	20230926	185400	465579970	5470	5470	5470	5470	0
100	20230926	185300	465579970	5470	5470	5470	5470	0
101	20230926	185200	465579970	5470	5470	5470	5470	0
102	20230926	185100	465579970	5470	5470	5470	5470	0
103	20230926	185000	465579970	5470	5470	5470	5470	0
104	20230926	184900	465579970	5470	5470	5470	5470	0
105	20230926	184800	465579970	5470	5470	5470	5470	0
106	20230926	184700	465579970	5470	5470	5470	5470	0
107	20230926	184600	465579970	5470	5470	5470	5470	0
108	20230926	184500	465579970	5470	5470	5470	5470	0
109	20230926	184400	465579970	5470	5470	5470	5470	0
110	20230926	184300	465579970	5470	5470	5470	5470	0
111	20230926	184200	465579970	5470	5470	5470	5470	0
112	20230926	184100	465579970	5470	5470	5470	5470	0
113	20230926	184000	465579970	5470	5470	5470	5470	0
114	20230926	183900	465579970	5470	5470	5470	5470	0
115	20230926	183800	465579970	5470	5470	5470	5470	0
116	20230926	183700	465579970	5470	5470	5470	5470	0
117	20230926	183600	465579970	5470	5470	5470	5470	0
118	20230926	183500	465579970	5470	5470	5470	5470	0
119	20230926	183400	465579970	5470	5470	5470	5470	0
120	20230926	183300	465579970	5470	5470	5470	5470	0
121	20230926	183200	465579970	5470	5470	5470	5470	0
122	20230926	183100	465579970	5470	5470	5470	5470	3809
123	20230926	183000	465579970	5470	5470	5470	5470	0
124	20230926	182900	465579970	5470	5470	5470	5470	0
125	20230926	182800	465579970	5470	5470	5470	5470	0
126	20230926	182700	465579970	5470	5470	5470	5470	0
127	20230926	182600	465579970	5470	5470	5470	5470	0
128	20230926	182500	465579970	5470	5470	5470	5470	0
129	20230926	182400	465579970	5470	5470	5470	5470	0
130	20230926	182300	465579970	5470	5470	5470	5470	0
131	20230926	182200	465579970	5470	5470	5470	5470	0
132	20230926	182100	465579970	5470	5470	5470	5470	0
133	20230926	182000	465579970	5470	5470	5470	5470	0
134	20230926	181900	465579970	5470	5470	5470	5470	0
135	20230926	181800	465579970	5470	5470	5470	5470	0
136	20230926	181700	465579970	5470	5470	5470	5470	0
137	20230926	181600	465579970	5470	5470	5470	5470	0
138	20230926	181500	465579970	5470	5470	5470	5470	0
139	20230926	181400	465579970	5470	5470	5470	5470	0
140	20230926	181300	465579970	5470	5470	5470	5470	0
141	20230926	181200	465579970	5470	5470	5470	5470	0
142	20230926	181100	465579970	5470	5470	5470	5470	0
143	20230926	181000	465579970	5470	5470	5470	5470	0
144	20230926	180900	465579970	5470	5470	5470	5470	0
145	20230926	180800	465579970	5470	5470	5470	5470	0
146	20230926	180700	465579970	5470	5470	5470	5470	0
147	20230926	180600	465579970	5470	5470	5470	5470	0
148	20230926	180500	465579970	5470	5470	5470	5470	0
149	20230926	180400	465579970	5470	5470	5470	5470	0
150	20230926	180300	465579970	5470	5470	5470	5470	0
151	20230926	180200	465579970	5470	5470	5470	5470	0
152	20230926	180100	465579970	5470	5470	5470	5470	3809
153	20230926	180000	465579970	5470	5470	5470	5470	0
154	20230926	175900	465579970	5470	5470	5470	5470	0
155	20230926	175800	465579970	5470	5470	5470	5470	0
156	20230926	175700	465579970	5470	5470	5470	5470	0
157	20230926	175600	465579970	5470	5470	5470	5470	0
158	20230926	175500	465579970	5470	5470	5470	5470	0
159	20230926	175400	465579970	5470	5470	5470	5470	0
160	20230926	175300	465579970	5470	5470	5470	5470	0
161	20230926	175200	465579970	5470	5470	5470	5470	0
162	20230926	175100	465579970	5470	5470	5470	5470	0
163	20230926	175000	465579970	5470	5470	5470	5470	0
164	20230926	174900	465579970	5470	5470	5470	5470	0
165	20230926	174800	465579970	5470	5470	5470	5470	0
166	20230926	174700	465579970	5470	5470	5470	5470	0
167	20230926	174600	465579970	5470	5470	5470	5470	0
168	20230926	174500	465579970	5470	5470	5470	5470	0
169	20230926	174400	465579970	5470	5470	5470	5470	0
170	20230926	174300	465579970	5470	5470	5470	5470	0
171	20230926	174200	465579970	5470	5470	5470	5470	0
172	20230926	174100	465579970	5470	5470	5470	5470	0
173	20230926	174000	465579970	5470	5470	5470	5470	0
174	20230926	173900	465579970	5470	5470	5470	5470	0
175	20230926	173800	465579970	5470	5470	5470	5470	0
176	20230926	173700	465579970	5470	5470	5470	5470	0
177	20230926	173600	465579970	5470	5470	5470	5470	0
178	20230926	173500	465579970	5470	5470	5470	5470	0
179	20230926	173400	465579970	5470	5470	5470	5470	0
180	20230926	173300	465579970	5470	5470	5470	5470	0
181	20230926	173200	465579970	5470	5470	5470	5470	0
182	20230926	173100	465579970	5470	5470	5470	5470	3809
183	20230926	173000	465579970	5470	5470	5470	5470	0
184	20230926	172900	465579970	5470	5470	5470	5470	0
185	20230926	172800	465579970	5470	5470	5470	5470	0
186	20230926	172700	465579970	5470	5470	5470	5470	0
187	20230926	172600	465579970	5470	5470	5470	5470	0
188	20230926	172500	465579970	5470	5470	5470	5470	0
189	20230926	172400	465579970	5470	5470	5470	5470	0
190	20230926	172300	465579970	5470	5470	5470	5470	0
191	20230926	172200	465579970	5470	5470	5470	5470	0
192	20230926	172100	465579970	5470	5470	5470	5470	0
193	20230926	172000	465579970	5470	5470	5470	5470	0
194	20230926	171900	465579970	5470	5470	5470	5470	0
195	20230926	171800	465579970	5470	5470	5470	5470	0
196	20230926	171700	465579970	5470	5470	5470	5470	0
197	20230926	171600	465579970	5470	5470	5470	5470	0
198	20230926	171500	465579970	5470	5470	5470	5470	0
199	20230926	171400	465579970	5470	5470	5470	5470	0
200	20230926	171300	465579970	5470	5470	5470	5470	0
201	20230926	171200	465579970	5470	5470	5470	5470	0
202	20230926	171100	465579970	5470	5470	5470	5470	0
203	20230926	171000	465579970	5470	5470	5470	5470	0
204	20230926	170900	465579970	5470	5470	5470	5470	0
205	20230926	170800	465579970	5470	5470	5470	5470	0
206	20230926	170700	465579970	5470	5470	5470	5470	0
207	20230926	170600	465579970	5470	5470	5470	5470	0
208	20230926	170500	465579970	5470	5470	5470	5470	0
209	20230926	170400	465579970	5470	5470	5470	5470	0
210	20230926	170300	465579970	5470	5470	5470	5470	0
211	20230926	170200	465579970	5470	5470	5470	5470	0
212	20230926	170100	465579970	5470	5470	5470	5470	3809
213	20230926	170000	465579970	5470	5470	5470	5470	0
214	20230926	165900	465579970	5470	5470	5470	5470	0
215	20230926	165800	465579970	5470	5470	5470	5470	0
216	20230926	165700	465579970	5470	5470	5470	5470	0
217	20230926	165600	465579970	5470	5470	5470	5470	0
218	20230926	165500	465579970	5470	5470	5470	5470	0
219	20230926	165400	465579970	5470	5470	5470	5470	0
220	20230926	165300	465579970	5470	5470	5470	5470	0
221	20230926	165200	465579970	5470	5470	5470	5470	0
222	20230926	165100	465579970	5470	5470	5470	5470	0
223	20230926	165000	465579970	5470	5470	5470	5470	0
224	20230926	164900	465579970	5470	5470	5470	5470	0
225	20230926	164800	465579970	5470	5470	5470	5470	0
226	20230926	164700	465579970	5470	5470	5470	5470	0
227	20230926	164600	465579970	5470	5470	5470	5470	0
228	20230926	164500	465579970	5470	5470	5470	5470	0
229	20230926	164400	465579970	5470	5470	5470	5470	0
230	20230926	164300	465579970	5470	5470	5470	5470	0
231	20230926	164200	465579970	5470	5470	5470	5470	0
232	20230926	164100	465579970	5470	5470	5470	5470	0
233	20230926	164000	465579970	5470	5470	5470	5470	0
234	20230926	163900	465579970	5470	5470	5470	5470	0
235	20230926	163800	465579970	5470	5470	5470	5470	0
236	20230926	163700	465579970	5470	5470	5470	5470	0
237	20230926	163600	465579970	5470	5470	5470	5470	0
238	20230926	163500	465579970	5470	5470	5470	5470	0
239	20230926	163400	465579970	5470	5470	5470	5470	0
240	20230926	163300	465579970	5470	5470	5470	5470	0
241	20230926	163200	465579970	5470	5470	5470	5470	0
242	20230926	163100	465579970	5470	5470	5470	5470	3809
243	20230926	163000	465579970	5470	5470	5470	5470	0
244	20230926	162900	465579970	5470	5470	5470	5470	0
245	20230926	162800	465579970	5470	5470	5470	5470	0
246	20230926	162700	465579970	5470	5470	5470	5470	0
247	20230926	162600	465579970	5470	5470	5470	5470	0
248	20230926	162500	465579970	5470	5470	5470	5470	0
249	20230926	162400	465579970	5470	5470	5470	5470	0
250	20230926	162300	465579970	5470	5470	5470	5470	0
251	20230926	162200	465579970	5470	5470	5470	5470	0
252	20230926	162100	465579970	5470	5470	5470	5470	0
253	20230926	162000	465579970	5470	5470	5470	5470	0
254	20230926	161900	465579970	5470	5470	5470	5470	0
255	20230926	161800	465579970	5470	5470	5470	5470	0
256	20230926	161700	465579970	5470	5470	5470	5470	0
257	20230926	161600	465579970	5470	5470	5470	5470	0
258	20230926	161500	465579970	5470	5470	5470	5470	0
259	20230926	161400	465579970	5470	5470	5470	5470	0
260	20230926	161300	465579970	5470	5470	5470	5470	0
261	20230926	161200	465579970	5470	5470	5470	5470	0
262	20230926	161100	465579970	5470	5470	5470	5470	0
263	20230926	161000	465579970	5470	5470	5470	5470	0
264	20230926	160900	465579970	5470	5470	5470	5470	0
265	20230926	160800	465579970	5470	5470	5470	5470	0
266	20230926	160700	465579970	5470	5470	5470	5470	0
267	20230926	160600	465579970	5470	5470	5470	5470	0
268	20230926	160500	465579970	5470	5470	5470	5470	0
269	20230926	160400	465579970	5470	5470	5470	5470	0
270	20230926	160300	465579970	5470	5470	5470	5470	0
271	20230926	160200	465579970	5470	5470	5470	5470	0
272	20230926	160100	465579970	5470	5470	5470	5470	3809
273	20230926	160000	465579970	5470	5470	5470	5470	0
274	20230926	155900	465579970	5470	5470	5470	5470	0
275	20230926	155800	465579970	5470	5470	5470	5470	0
276	20230926	155700	465579970	5470	5470	5470	5470	0
277	20230926	155600	465579970	5470	5470	5470	5470	0
278	20230926	155500	465579970	5470	5470	5470	5470	0
279	20230926	155400	465579970	5470	5470	5470	5470	0
280	20230926	155300	465579970	5470	5470	5470	5470	0
281	20230926	155200	465579970	5470	5470	5470	5470	0
282	20230926	155100	465579970	5470	5470	5470	5470	0
283	20230926	155000	465579970	5470	5470	5470	5470	0
284	20230926	154900	465579970	5470	5470	5470	5470	0
285	20230926	154800	465579970	5470	5470	5470	5470	0
286	20230926	154700	465579970	5470	5470	5470	5470	0
287	20230926	154600	465579970	5470	5470	5470	5470	0
288	20230926	154500	465579970	5470	5470	5470	5470	0
289	20230926	154400	465579970	5470	5470	5470	5470	0
290	20230926	154300	465579970	5470	5470	5470	5470	0
291	20230926	154200	465579970	5470	5470	5470	5470	0
292	20230926	154100	465579970	5470	5470	5470	5470	0
293	20230926	154000	465579970	5470	5470	5470	5470	0
294	20230926	153900	465579970	5470	5470	5470	5470	0
295	20230926	153800	465579970	5470	5470	5470	5470	0
296	20230926	153700	465579970	5470	5470	5470	5470	0
297	20230926	153600	465579970	5470	5470	5470	5470	0
298	20230926	153500	465579970	5470	5470	5470	5470	0
299	20230926	153400	465579970	5470	5470	5470	5470	0
300	20230926	153300	465579970	5470	5470	5470	5470	0
301	20230926	153200	465579970	5470	5470	5470	5470	0
302	20230926	153100	465579970	5470	5470	5470	5470	3809
303	20230926	153000	465579970	5470	5470	5470	5470	3809
304	20230926	152900	444744740	5440	5440	5440	5440	0
305	20230926	152800	444744740	5440	5440	5440	5440	0
306	20230926	152700	444744740	5440	5440	5440	5440	0
307	20230926	152600	444744740	5440	5440	5440	5440	0
308	20230926	152500	444744740	5440	5440	5440	5440	0
309	20230926	152400	444744740	5440	5440	5440	5440	0
310	20230926	152300	444744740	5440	5440	5440	5440	0
311	20230926	152200	444744740	5440	5440	5440	5440	0
312	20230926	152100	444744740	5440	5440	5440	5440	0
313	20230926	152000	444744740	5440	5440	5440	5440	0
314	20230926	151900	444744740	5440	5440	5440	5440	611
315	20230926	151800	441420900	5440	5440	5440	5440	299
316	20230926	151700	439794340	5440	5430	5440	5430	951
317	20230926	151600	434622400	5430	5430	5430	5430	793
318	20230926	151500	430316410	5430	5420	5430	5420	401
319	20230926	151400	428142980	5440	5440	5440	5440	0
320	20230926	151300	428142980	5440	5440	5440	5440	1
321	20230926	151200	428137540	5430	5440	5440	5430	806
322	20230926	151100	423760900	5460	5460	5460	5460	0
323	20230926	151000	423760900	5460	5460	5460	5460	0
324	20230926	150900	423760900	5460	5460	5460	5460	0
325	20230926	150800	423760900	5460	5460	5460	5460	10
326	20230926	150700	423706300	5470	5470	5470	5470	1
327	20230926	150600	423700830	5430	5450	5450	5430	460
328	20230926	150500	421202050	5440	5440	5440	5440	211
329	20230926	150400	420054210	5440	5440	5440	5440	1
330	20230926	150300	420048770	5470	5470	5470	5470	0
331	20230926	150200	420048770	5470	5470	5470	5470	300
332	20230926	150100	418407770	5470	5470	5470	5470	0
333	20230926	150000	418407770	5470	5470	5470	5470	0
334	20230926	145900	418407770	5470	5440	5470	5440	11
335	20230926	145800	418347900	5440	5430	5440	5430	570
336	20230926	145700	415247200	5430	5430	5430	5430	40
337	20230926	145600	415030000	5430	5440	5440	5430	237
338	20230926	145500	413743050	5440	5430	5440	5430	13
339	20230926	145400	413672430	5440	5440	5440	5440	1220
340	20230926	145300	407035630	5450	5440	5450	5440	41
341	20230926	145200	406812580	5440	5470	5470	5440	859
342	20230926	145100	402138780	5470	5440	5470	5440	622
343	20230926	145000	398737010	5440	5440	5440	5440	20
344	20230926	144900	398628210	5440	5440	5470	5440	50
345	20230926	144800	398356180	5440	5440	5470	5440	20
346	20230926	144700	398247350	5470	5470	5470	5470	0
347	20230926	144600	398247350	5470	5440	5470	5440	47
348	20230926	144500	397991640	5440	5450	5450	5440	31
349	20230926	144400	397822970	5450	5450	5450	5450	1
350	20230926	144300	397817520	5470	5440	5470	5440	1415
351	20230926	144200	390119470	5440	5440	5440	5430	475
352	20230926	144100	387539520	5450	5450	5450	5430	40
353	20230926	144000	387321720	5470	5470	5470	5470	8
354	20230926	143900	387277960	5470	5430	5470	5430	818
355	20230926	143800	382828050	5440	5440	5440	5430	15
356	20230926	143700	382746580	5440	5440	5440	5440	2
357	20230926	143600	382735700	5430	5430	5430	5430	328
358	20230926	143500	380954660	5430	5420	5430	5420	113
359	20230926	143400	380342090	5420	5410	5440	5410	40
360	20230926	143300	380125360	5410	5410	5410	5410	2020
361	20230926	143200	369197160	5410	5410	5410	5410	34
362	20230926	143100	369013220	5400	5420	5420	5400	3306
363	20230926	143000	351128610	5420	5440	5440	5420	4222
364	20230926	142900	328210440	5450	5450	5450	5440	293
365	20230926	142800	326616240	5450	5460	5460	5440	48
366	20230926	142700	326354730	5450	5450	5450	5450	377
367	20230926	142600	324300080	5480	5480	5480	5480	0
368	20230926	142500	324300080	5480	5450	5480	5450	89
369	20230926	142400	323815000	5450	5450	5450	5450	372
370	20230926	142300	321787600	5460	5460	5460	5460	21
371	20230926	142200	321672940	5460	5460	5460	5460	206
372	20230926	142100	320548180	5460	5450	5460	5450	34
373	20230926	142000	320362860	5450	5460	5460	5450	39
374	20230926	141900	320150110	5460	5460	5460	5460	11
375	20230926	141800	320090050	5480	5480	5490	5460	173
376	20230926	141700	319141670	5490	5470	5490	5470	277
377	20230926	141600	317624850	5460	5460	5460	5460	1180
378	20230926	141500	311182050	5460	5460	5460	5460	0
379	20230926	141400	311182050	5460	5460	5460	5460	0
380	20230926	141300	311182050	5460	5460	5460	5460	4
381	20230926	141200	311160210	5460	5460	5460	5460	0
382	20230926	141100	311160210	5460	5460	5460	5460	0
383	20230926	141000	311160210	5460	5460	5460	5460	0
384	20230926	140900	311160210	5460	5460	5460	5460	0
385	20230926	140800	311160210	5460	5460	5460	5460	1
386	20230926	140700	311154750	5430	5430	5430	5430	0
387	20230926	140600	311154750	5430	5440	5460	5430	251
388	20230926	140500	309791150	5440	5440	5440	5440	2
389	20230926	140400	309780270	5450	5450	5450	5450	0
390	20230926	140300	309780270	5450	5450	5450	5450	50
391	20230926	140200	309507770	5450	5450	5450	5450	0
392	20230926	140100	309507770	5450	5450	5450	5450	0
393	20230926	140000	309507770	5450	5470	5470	5450	30
394	20230926	135900	309344230	5470	5470	5470	5470	0
395	20230926	135800	309344230	5470	5470	5470	5470	0
396	20230926	135700	309344230	5470	5470	5470	5470	0
397	20230926	135600	309344230	5470	5470	5470	5470	0
398	20230926	135500	309344230	5470	5470	5470	5470	0
399	20230926	135400	309344230	5470	5470	5470	5470	0
400	20230926	135300	309344230	5470	5470	5470	5470	0
401	20230926	135200	309344230	5470	5470	5470	5470	0
402	20230926	135100	309344230	5470	5470	5470	5470	0
403	20230926	135000	309344230	5470	5470	5470	5470	0
404	20230926	134900	309344230	5470	5470	5470	5470	300
405	20230926	134800	307703230	5470	5470	5470	5470	0
406	20230926	134700	307703230	5470	5470	5470	5470	0
407	20230926	134600	307703230	5470	5470	5470	5470	1
408	20230926	134500	307697760	5470	5470	5470	5470	0
409	20230926	134400	307697760	5470	5470	5470	5470	1
410	20230926	134300	307692290	5470	5470	5470	5470	1
411	20230926	134200	307686820	5470	5470	5470	5470	121
412	20230926	134100	307024950	5470	5470	5470	5470	0
413	20230926	134000	307024950	5470	5470	5470	5470	0
414	20230926	133900	307024950	5470	5470	5470	5470	0
415	20230926	133800	307024950	5470	5470	5470	5470	0
416	20230926	133700	307024950	5470	5470	5470	5470	0
417	20230926	133600	307024950	5470	5470	5470	5470	10
418	20230926	133500	306970250	5470	5470	5470	5470	0
419	20230926	133400	306970250	5470	5470	5470	5470	10
420	20230926	133300	306915550	5470	5470	5470	5470	3
421	20230926	133200	306899140	5460	5460	5460	5460	0
422	20230926	133100	306899140	5460	5460	5460	5460	447
423	20230926	133000	304458520	5430	5430	5430	5430	0
424	20230926	132900	304458520	5430	5430	5430	5430	0
425	20230926	132800	304458520	5430	5430	5430	5430	50
426	20230926	132700	304187020	5430	5430	5430	5430	530
427	20230926	132600	301309120	5430	5430	5430	5430	1116
428	20230926	132500	295249240	5430	5440	5440	5430	140
429	20230926	132400	294488650	5460	5460	5460	5460	1
430	20230926	132300	294483190	5460	5450	5460	5450	551
431	20230926	132200	291480230	5450	5450	5450	5450	159
432	20230926	132100	290613680	5450	5450	5450	5450	0
433	20230926	132000	290613680	5450	5450	5450	5440	358
434	20230926	131900	288665500	5450	5440	5450	5440	2
435	20230926	131800	288654610	5450	5450	5450	5450	11
436	20230926	131700	288594660	5450	5450	5450	5450	1
437	20230926	131600	288589210	5440	5440	5440	5440	92
438	20230926	131500	288088730	5450	5450	5450	5450	1
439	20230926	131400	288083280	5440	5440	5440	5440	1579
440	20230926	131300	279493520	5450	5450	5450	5450	40
441	20230926	131200	279275520	5440	5440	5440	5440	42
442	20230926	131100	279047040	5450	5450	5450	5450	0
443	20230926	131000	279047040	5450	5450	5450	5450	11
444	20230926	130900	278987090	5450	5450	5450	5450	103
445	20230926	130800	278425740	5450	5450	5450	5450	100
446	20230926	130700	277880740	5450	5450	5450	5450	641
447	20230926	130600	274387290	5460	5460	5460	5460	57
448	20230926	130500	274076070	5460	5460	5460	5460	0
449	20230926	130400	274076070	5460	5460	5460	5460	0
450	20230926	130300	274076070	5460	5460	5460	5460	20
451	20230926	130200	273966870	5470	5470	5470	5470	2
452	20230926	130100	273955930	5450	5450	5450	5450	1
453	20230926	130000	273950480	5470	5470	5470	5470	0
454	20230926	125900	273950480	5470	5470	5470	5470	0
455	20230926	125800	273950480	5470	5450	5470	5450	2
456	20230926	125700	273939560	5460	5460	5460	5460	0
457	20230926	125600	273939560	5460	5460	5460	5460	100
458	20230926	125500	273393560	5470	5470	5470	5470	0
459	20230926	125400	273393560	5470	5460	5470	5460	103
460	20230926	125300	272831150	5460	5460	5460	5460	0
461	20230926	125200	272831150	5460	5460	5460	5460	17
462	20230926	125100	272738330	5470	5470	5470	5470	0
463	20230926	125000	272738330	5470	5470	5470	5470	6
464	20230926	124900	272705510	5470	5470	5470	5470	0
465	20230926	124800	272705510	5470	5470	5470	5470	0
466	20230926	124700	272705510	5470	5470	5470	5470	1
467	20230926	124600	272700040	5470	5470	5470	5470	0
468	20230926	124500	272700040	5470	5470	5470	5470	0
469	20230926	124400	272700040	5470	5470	5470	5470	0
470	20230926	124300	272700040	5470	5470	5470	5470	0
471	20230926	124200	272700040	5470	5470	5470	5450	323
472	20230926	124100	270938630	5470	5470	5470	5470	30
473	20230926	124000	270774530	5470	5470	5470	5470	1
474	20230926	123900	270769060	5470	5470	5470	5470	0
475	20230926	123800	270769060	5470	5470	5470	5470	0
476	20230926	123700	270769060	5470	5470	5470	5470	1
477	20230926	123600	270763590	5460	5460	5460	5460	0
478	20230926	123500	270763590	5460	5460	5460	5460	0
479	20230926	123400	270763590	5460	5460	5460	5460	0
480	20230926	123300	270763590	5460	5460	5460	5460	0
481	20230926	123200	270763590	5460	5460	5460	5460	10
482	20230926	123100	270708990	5460	5450	5460	5450	1918
483	20230926	123000	260236910	5460	5460	5460	5460	0
484	20230926	122900	260236910	5460	5460	5460	5460	0
485	20230926	122800	260236910	5460	5460	5460	5460	140
486	20230926	122700	259472510	5460	5460	5460	5460	0
487	20230926	122600	259472510	5460	5460	5460	5460	1
488	20230926	122500	259467050	5460	5460	5460	5460	130
489	20230926	122400	258757250	5460	5460	5460	5460	0
490	20230926	122300	258757250	5460	5460	5460	5460	0
491	20230926	122200	258757250	5460	5450	5460	5450	2
492	20230926	122100	258746340	5450	5450	5450	5450	0
493	20230926	122000	258746340	5450	5450	5450	5450	36
494	20230926	121900	258550140	5460	5460	5460	5460	0
495	20230926	121800	258550140	5460	5460	5460	5460	0
496	20230926	121700	258550140	5460	5450	5460	5450	176
497	20230926	121600	257590930	5460	5460	5460	5460	10
498	20230926	121500	257536330	5470	5470	5470	5470	0
499	20230926	121400	257536330	5470	5470	5470	5470	0
500	20230926	121300	257536330	5470	5470	5470	5470	56
501	20230926	121200	257230010	5450	5450	5450	5450	0
502	20230926	121100	257230010	5450	5450	5450	5450	0
503	20230926	121000	257230010	5450	5450	5450	5450	300
504	20230926	120900	255595010	5460	5460	5460	5460	20
505	20230926	120800	255485810	5460	5460	5460	5460	10
506	20230926	120700	255431210	5460	5460	5460	5460	0
507	20230926	120600	255431210	5460	5470	5470	5460	15
508	20230926	120500	255349280	5450	5450	5450	5450	0
509	20230926	120400	255349280	5450	5450	5450	5450	179
510	20230926	120300	254373730	5480	5450	5480	5450	514
511	20230926	120200	251572400	5450	5450	5450	5450	4
512	20230926	120100	251550600	5500	5500	5500	5500	0
513	20230926	120000	251550600	5500	5500	5500	5500	10
514	20230926	115900	251495600	5500	5460	5500	5450	1020
515	20230926	115800	245935950	5450	5450	5450	5450	0
516	20230926	115700	245935950	5450	5450	5450	5450	800
517	20230926	115600	241575950	5450	5480	5480	5450	1191
518	20230926	115500	235074150	5480	5480	5480	5480	0
519	20230926	115400	235074150	5480	5480	5480	5480	5
520	20230926	115300	235046750	5480	5480	5480	5480	0
521	20230926	115200	235046750	5480	5480	5480	5480	1
522	20230926	115100	235041270	5440	5440	5440	5440	0
523	20230926	115000	235041270	5440	5440	5440	5440	0
524	20230926	114900	235041270	5440	5470	5470	5440	2
525	20230926	114800	235030360	5470	5470	5470	5470	150
526	20230926	114700	234209860	5470	5470	5470	5470	1285
527	20230926	114600	227180910	5440	5440	5440	5440	0
528	20230926	114500	227180910	5440	5440	5440	5440	38
529	20230926	114400	226974190	5470	5470	5470	5470	1
530	20230926	114300	226968720	5470	5440	5470	5440	37
531	20230926	114200	226767380	5440	5440	5440	5440	40
532	20230926	114100	226549780	5430	5430	5430	5430	0
533	20230926	114000	226549780	5430	5430	5430	5430	0
534	20230926	113900	226549780	5430	5430	5430	5430	0
535	20230926	113800	226549780	5430	5430	5430	5430	0
536	20230926	113700	226549780	5430	5430	5430	5430	951
537	20230926	113600	221385850	5470	5470	5470	5470	6
538	20230926	113500	221353030	5470	5470	5470	5470	0
539	20230926	113400	221353030	5470	5440	5470	5440	2022
540	20230926	113300	210352690	5450	5450	5450	5450	0
541	20230926	113200	210352690	5450	5450	5450	5450	120
542	20230926	113100	209698690	5450	5450	5450	5450	80
543	20230926	113000	209262690	5470	5470	5470	5470	2
544	20230926	112900	209251750	5430	5460	5460	5430	3771
545	20230926	112800	188751590	5470	5470	5470	5470	0
546	20230926	112700	188751590	5470	5470	5470	5470	0
547	20230926	112600	188751590	5470	5470	5470	5470	1
548	20230926	112500	188746120	5480	5450	5480	5450	675
549	20230926	112400	185066620	5450	5460	5460	5450	540
550	20230926	112300	182122490	5460	5460	5460	5460	467
551	20230926	112200	179572670	5460	5480	5480	5460	701
552	20230926	112100	175743270	5480	5490	5490	5480	555
553	20230926	112000	172698320	5480	5480	5480	5480	511
554	20230926	111900	169898040	5460	5480	5480	5460	541
555	20230926	111800	166939120	5480	5490	5490	5480	12
556	20230926	111700	166873250	5500	5500	5500	5500	300
557	20230926	111600	165223250	5520	5520	5520	5520	0
558	20230926	111500	165223250	5520	5520	5520	5520	0
559	20230926	111400	165223250	5520	5530	5530	5520	225
560	20230926	111300	163981240	5510	5510	5510	5510	50
561	20230926	111200	163705740	5500	5500	5500	5500	1000
562	20230926	111100	158205740	5510	5510	5510	5510	2
563	20230926	111000	158194720	5500	5500	5500	5500	0
564	20230926	110900	158194720	5500	5500	5500	5500	0
565	20230926	110800	158194720	5500	5500	5500	5500	0
566	20230926	110700	158194720	5500	5500	5500	5500	0
567	20230926	110600	158194720	5500	5500	5500	5500	0
568	20230926	110500	158194720	5500	5500	5500	5500	0
569	20230926	110400	158194720	5500	5500	5500	5500	0
570	20230926	110300	158194720	5500	5500	5500	5500	0
571	20230926	110200	158194720	5500	5500	5500	5500	400
572	20230926	110100	155994720	5500	5500	5500	5500	0
573	20230926	110000	155994720	5500	5500	5500	5500	10
574	20230926	105900	155939720	5500	5500	5500	5500	0
575	20230926	105800	155939720	5500	5500	5500	5500	17
576	20230926	105700	155846220	5500	5510	5510	5500	27
577	20230926	105600	155697700	5500	5500	5500	5500	0
578	20230926	105500	155697700	5500	5500	5500	5500	0
579	20230926	105400	155697700	5500	5500	5500	5500	0
580	20230926	105300	155697700	5500	5500	5500	5500	0
581	20230926	105200	155697700	5500	5500	5500	5500	0
582	20230926	105100	155697700	5500	5500	5500	5500	500
583	20230926	105000	152947700	5500	5500	5500	5500	0
584	20230926	104900	152947700	5500	5510	5510	5500	601
585	20230926	104800	149642190	5510	5510	5510	5510	0
586	20230926	104700	149642190	5510	5510	5510	5510	0
587	20230926	104600	149642190	5510	5510	5510	5510	0
588	20230926	104500	149642190	5510	5510	5510	5510	1
589	20230926	104400	149636680	5510	5530	5530	5510	412
590	20230926	104300	147366520	5510	5510	5510	5510	5
591	20230926	104200	147338970	5510	5530	5530	5510	136
592	20230926	104100	146589590	5530	5530	5530	5530	0
593	20230926	104000	146589590	5530	5530	5530	5530	0
594	20230926	103900	146589590	5530	5530	5530	5530	40
595	20230926	103800	146368390	5530	5530	5530	5530	30
596	20230926	103700	146202490	5530	5540	5540	5530	20
597	20230926	103600	146091880	5530	5530	5530	5530	0
598	20230926	103500	146091880	5530	5560	5560	5530	3
599	20230926	103400	146075230	5520	5520	5520	5520	0
600	20230926	103300	146075230	5520	5520	5520	5520	0
601	20230926	103200	146075230	5520	5520	5520	5520	0
602	20230926	103100	146075230	5520	5540	5540	5520	1885
603	20230926	103000	135650050	5540	5540	5540	5540	1000
604	20230926	102900	130110050	5520	5520	5520	5520	30
605	20230926	102800	129944450	5510	5510	5510	5510	0
606	20230926	102700	129944450	5510	5510	5510	5510	105
607	20230926	102600	129365900	5500	5490	5500	5490	101
608	20230926	102500	128811400	5500	5500	5500	5500	0
609	20230926	102400	128811400	5500	5500	5500	5500	0
610	20230926	102300	128811400	5500	5500	5500	5500	0
611	20230926	102200	128811400	5500	5500	5500	5500	1500
612	20230926	102100	120561400	5460	5460	5460	5460	0
613	20230926	102000	120561400	5460	5460	5460	5460	0
614	20230926	101900	120561400	5460	5460	5460	5460	0
615	20230926	101800	120561400	5460	5460	5460	5460	0
616	20230926	101700	120561400	5460	5460	5460	5460	6
617	20230926	101600	120528640	5480	5480	5480	5480	0
618	20230926	101500	120528640	5480	5480	5480	5480	10
619	20230926	101400	120473840	5480	5480	5480	5480	305
620	20230926	101300	118802440	5500	5500	5500	5500	1
621	20230926	101200	118796940	5480	5480	5480	5480	0
622	20230926	101100	118796940	5480	5480	5480	5480	21
623	20230926	101000	118681860	5510	5510	5510	5510	1
624	20230926	100900	118676350	5480	5520	5520	5480	4
625	20230926	100800	118654310	5490	5500	5500	5490	367
626	20230926	100700	116638500	5500	5480	5500	5480	1849
627	20230926	100600	106482440	5480	5470	5480	5470	92
628	20230926	100500	105979180	5490	5490	5490	5490	0
629	20230926	100400	105979180	5490	5490	5490	5490	0
630	20230926	100300	105979180	5490	5490	5490	5490	0
631	20230926	100200	105979180	5490	5490	5490	5490	0
632	20230926	100100	105979180	5490	5490	5490	5490	0
633	20230926	100000	105979180	5490	5490	5490	5490	0
634	20230926	095900	105979180	5490	5450	5490	5450	101
635	20230926	095800	105428690	5490	5490	5490	5490	0
636	20230926	095700	105428690	5490	5490	5490	5490	0
637	20230926	095600	105428690	5490	5490	5490	5490	0
638	20230926	095500	105428690	5490	5490	5490	5490	10
639	20230926	095400	105373790	5490	5490	5490	5490	1
640	20230926	095300	105368300	5490	5490	5490	5490	1
641	20230926	095200	105362810	5440	5440	5440	5440	0
642	20230926	095100	105362810	5440	5480	5490	5440	1097
643	20230926	095000	99387420	5490	5490	5490	5490	0
644	20230926	094900	99387420	5490	5490	5490	5490	0
645	20230926	094800	99387420	5490	5460	5490	5460	651
646	20230926	094700	95832930	5490	5440	5490	5440	127
647	20230926	094600	95140090	5490	5490	5490	5490	0
648	20230926	094500	95140090	5490	5490	5490	5490	3
649	20230926	094400	95123620	5450	5460	5460	5450	1363
650	20230926	094300	87695070	5460	5460	5460	5460	300
651	20230926	094200	86057070	5460	5480	5480	5460	267
652	20230926	094100	84598420	5490	5480	5490	5480	76
653	20230926	094000	84181910	5480	5480	5480	5480	105
654	20230926	093900	83606510	5500	5480	5500	5480	101
655	20230926	093800	83053010	5470	5480	5480	5470	1688
656	20230926	093700	73818470	5500	5500	5500	5500	0
657	20230926	093600	73818470	5500	5500	5500	5500	250
658	20230926	093500	72443470	5500	5500	5500	5490	598
659	20230926	093400	69154740	5500	5540	5540	5500	387
660	20230926	093300	67026200	5540	5540	5540	5540	2
661	20230926	093200	67015120	5500	5520	5540	5500	1178
662	20230926	093100	60516360	5540	5550	5550	5520	7
663	20230926	093000	60477620	5550	5530	5550	5520	33
664	20230926	092900	60295420	5540	5530	5560	5530	121
665	20230926	092800	59624900	5530	5530	5530	5530	322
666	20230926	092700	57844240	5560	5560	5560	5560	1
667	20230926	092600	57838680	5530	5530	5530	5530	100
668	20230926	092500	57285680	5530	5530	5530	5530	100
669	20230926	092400	56732680	5520	5520	5520	5520	157
670	20230926	092300	55866040	5550	5550	5550	5550	1
671	20230926	092200	55860490	5570	5570	5570	5570	202
672	20230926	092100	54735350	5570	5570	5570	5570	1
673	20230926	092000	54729780	5520	5530	5530	5520	1000
674	20230926	091900	49209740	5570	5570	5570	5570	0
675	20230926	091800	49209740	5570	5560	5570	5560	901
676	20230926	091700	44198640	5560	5560	5560	5560	1
677	20230926	091600	44193080	5560	5560	5560	5560	30
678	20230926	091500	44026280	5560	5550	5560	5500	2041
679	20230926	091400	32778240	5560	5560	5560	5560	0
680	20230926	091300	32778240	5560	5560	5560	5560	51
681	20230926	091200	32494680	5530	5530	5530	5530	19
682	20230926	091100	32389610	5570	5570	5570	5570	0
683	20230926	091000	32389610	5570	5540	5570	5540	213
684	20230926	090900	31206590	5580	5550	5580	5550	3
685	20230926	090800	31189910	5550	5540	5550	5540	158
686	20230926	090700	30314580	5550	5550	5550	5550	28
687	20230926	090600	30159180	5550	5550	5550	5550	2
688	20230926	090500	30148080	5580	5620	5620	5550	2367
689	20230926	090400	16936300	5570	5630	5630	5570	32
690	20230926	090300	16757910	5630	5610	5630	5610	1000
691	20230926	090200	11142930	5610	5610	5610	5610	340
692	20230926	090100	9235530	5610	5610	5640	5610	212
693	20230926	090000	8046150	5530	5530	5530	5530	1455