KissMeData/417310/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	205900	122466550	4475	4475	4475	4475	226
3	20230927	205800	122466550	4475	4475	4475	4475	0
4	20230927	205700	122466550	4475	4475	4475	4475	0
5	20230927	205600	122466550	4475	4475	4475	4475	0
6	20230927	205500	122466550	4475	4475	4475	4475	0
7	20230927	205400	122466550	4475	4475	4475	4475	0
8	20230927	205300	122466550	4475	4475	4475	4475	0
9	20230927	205200	122466550	4475	4475	4475	4475	0
10	20230927	205100	122466550	4475	4475	4475	4475	0
11	20230927	205000	122466550	4475	4475	4475	4475	0
12	20230927	204900	122466550	4475	4475	4475	4475	0
13	20230927	204800	122466550	4475	4475	4475	4475	0
14	20230927	204700	122466550	4475	4475	4475	4475	0
15	20230927	204600	122466550	4475	4475	4475	4475	0
16	20230927	204500	122466550	4475	4475	4475	4475	0
17	20230927	204400	122466550	4475	4475	4475	4475	0
18	20230927	204300	122466550	4475	4475	4475	4475	0
19	20230927	204200	122466550	4475	4475	4475	4475	0
20	20230927	204100	122466550	4475	4475	4475	4475	0
21	20230927	204000	122466550	4475	4475	4475	4475	0
22	20230927	203900	122466550	4475	4475	4475	4475	0
23	20230927	203800	122466550	4475	4475	4475	4475	0
24	20230927	203700	122466550	4475	4475	4475	4475	0
25	20230927	203600	122466550	4475	4475	4475	4475	0
26	20230927	203500	122466550	4475	4475	4475	4475	0
27	20230927	203400	122466550	4475	4475	4475	4475	0
28	20230927	203300	122466550	4475	4475	4475	4475	0
29	20230927	203200	122466550	4475	4475	4475	4475	0
30	20230927	203100	122466550	4475	4475	4475	4475	0
31	20230927	203000	122466550	4475	4475	4475	4475	0
32	20230927	202900	122466550	4475	4475	4475	4475	226
33	20230927	202800	122466550	4475	4475	4475	4475	0
34	20230927	202700	122466550	4475	4475	4475	4475	0
35	20230927	202600	122466550	4475	4475	4475	4475	0
36	20230927	202500	122466550	4475	4475	4475	4475	0
37	20230927	202400	122466550	4475	4475	4475	4475	0
38	20230927	202300	122466550	4475	4475	4475	4475	0
39	20230927	202200	122466550	4475	4475	4475	4475	0
40	20230927	202100	122466550	4475	4475	4475	4475	0
41	20230927	202000	122466550	4475	4475	4475	4475	0
42	20230927	201900	122466550	4475	4475	4475	4475	0
43	20230927	201800	122466550	4475	4475	4475	4475	0
44	20230927	201700	122466550	4475	4475	4475	4475	0
45	20230927	201600	122466550	4475	4475	4475	4475	0
46	20230927	201500	122466550	4475	4475	4475	4475	0
47	20230927	201400	122466550	4475	4475	4475	4475	0
48	20230927	201300	122466550	4475	4475	4475	4475	0
49	20230927	201200	122466550	4475	4475	4475	4475	0
50	20230927	201100	122466550	4475	4475	4475	4475	0
51	20230927	201000	122466550	4475	4475	4475	4475	0
52	20230927	200900	122466550	4475	4475	4475	4475	0
53	20230927	200800	122466550	4475	4475	4475	4475	0
54	20230927	200700	122466550	4475	4475	4475	4475	0
55	20230927	200600	122466550	4475	4475	4475	4475	0
56	20230927	200500	122466550	4475	4475	4475	4475	0
57	20230927	200400	122466550	4475	4475	4475	4475	0
58	20230927	200300	122466550	4475	4475	4475	4475	0
59	20230927	200200	122466550	4475	4475	4475	4475	0
60	20230927	200100	122466550	4475	4475	4475	4475	0
61	20230927	200000	122466550	4475	4475	4475	4475	0
62	20230927	195900	122466550	4475	4475	4475	4475	226
63	20230927	195800	122466550	4475	4475	4475	4475	0
64	20230927	195700	122466550	4475	4475	4475	4475	0
65	20230927	195600	122466550	4475	4475	4475	4475	0
66	20230927	195500	122466550	4475	4475	4475	4475	0
67	20230927	195400	122466550	4475	4475	4475	4475	0
68	20230927	195300	122466550	4475	4475	4475	4475	0
69	20230927	195200	122466550	4475	4475	4475	4475	0
70	20230927	195100	122466550	4475	4475	4475	4475	0
71	20230927	195000	122466550	4475	4475	4475	4475	0
72	20230927	194900	122466550	4475	4475	4475	4475	0
73	20230927	194800	122466550	4475	4475	4475	4475	0
74	20230927	194700	122466550	4475	4475	4475	4475	0
75	20230927	194600	122466550	4475	4475	4475	4475	0
76	20230927	194500	122466550	4475	4475	4475	4475	0
77	20230927	194400	122466550	4475	4475	4475	4475	0
78	20230927	194300	122466550	4475	4475	4475	4475	0
79	20230927	194200	122466550	4475	4475	4475	4475	0
80	20230927	194100	122466550	4475	4475	4475	4475	0
81	20230927	194000	122466550	4475	4475	4475	4475	0
82	20230927	193900	122466550	4475	4475	4475	4475	0
83	20230927	193800	122466550	4475	4475	4475	4475	0
84	20230927	193700	122466550	4475	4475	4475	4475	0
85	20230927	193600	122466550	4475	4475	4475	4475	0
86	20230927	193500	122466550	4475	4475	4475	4475	0
87	20230927	193400	122466550	4475	4475	4475	4475	0
88	20230927	193300	122466550	4475	4475	4475	4475	0
89	20230927	193200	122466550	4475	4475	4475	4475	0
90	20230927	193100	122466550	4475	4475	4475	4475	0
91	20230927	193000	122466550	4475	4475	4475	4475	0
92	20230927	192900	122466550	4475	4475	4475	4475	226
93	20230927	192800	122466550	4475	4475	4475	4475	0
94	20230927	192700	122466550	4475	4475	4475	4475	0
95	20230927	192600	122466550	4475	4475	4475	4475	0
96	20230927	192500	122466550	4475	4475	4475	4475	0
97	20230927	192400	122466550	4475	4475	4475	4475	0
98	20230927	192300	122466550	4475	4475	4475	4475	0
99	20230927	192200	122466550	4475	4475	4475	4475	0
100	20230927	192100	122466550	4475	4475	4475	4475	0
101	20230927	192000	122466550	4475	4475	4475	4475	0
102	20230927	191900	122466550	4475	4475	4475	4475	0
103	20230927	191800	122466550	4475	4475	4475	4475	0
104	20230927	191700	122466550	4475	4475	4475	4475	0
105	20230927	191600	122466550	4475	4475	4475	4475	0
106	20230927	191500	122466550	4475	4475	4475	4475	0
107	20230927	191400	122466550	4475	4475	4475	4475	0
108	20230927	191300	122466550	4475	4475	4475	4475	0
109	20230927	191200	122466550	4475	4475	4475	4475	0
110	20230927	191100	122466550	4475	4475	4475	4475	0
111	20230927	191000	122466550	4475	4475	4475	4475	0
112	20230927	190900	122466550	4475	4475	4475	4475	0
113	20230927	190800	122466550	4475	4475	4475	4475	0
114	20230927	190700	122466550	4475	4475	4475	4475	0
115	20230927	190600	122466550	4475	4475	4475	4475	0
116	20230927	190500	122466550	4475	4475	4475	4475	0
117	20230927	190400	122466550	4475	4475	4475	4475	0
118	20230927	190300	122466550	4475	4475	4475	4475	0
119	20230927	190200	122466550	4475	4475	4475	4475	0
120	20230927	190100	122466550	4475	4475	4475	4475	0
121	20230927	190000	122466550	4475	4475	4475	4475	0
122	20230927	185900	122466550	4475	4475	4475	4475	226
123	20230927	185800	122466550	4475	4475	4475	4475	0
124	20230927	185700	122466550	4475	4475	4475	4475	0
125	20230927	185600	122466550	4475	4475	4475	4475	0
126	20230927	185500	122466550	4475	4475	4475	4475	0
127	20230927	185400	122466550	4475	4475	4475	4475	0
128	20230927	185300	122466550	4475	4475	4475	4475	0
129	20230927	185200	122466550	4475	4475	4475	4475	0
130	20230927	185100	122466550	4475	4475	4475	4475	0
131	20230927	185000	122466550	4475	4475	4475	4475	0
132	20230927	184900	122466550	4475	4475	4475	4475	0
133	20230927	184800	122466550	4475	4475	4475	4475	0
134	20230927	184700	122466550	4475	4475	4475	4475	0
135	20230927	184600	122466550	4475	4475	4475	4475	0
136	20230927	184500	122466550	4475	4475	4475	4475	0
137	20230927	184400	122466550	4475	4475	4475	4475	0
138	20230927	184300	122466550	4475	4475	4475	4475	0
139	20230927	184200	122466550	4475	4475	4475	4475	0
140	20230927	184100	122466550	4475	4475	4475	4475	0
141	20230927	184000	122466550	4475	4475	4475	4475	0
142	20230927	183900	122466550	4475	4475	4475	4475	0
143	20230927	183800	122466550	4475	4475	4475	4475	0
144	20230927	183700	122466550	4475	4475	4475	4475	0
145	20230927	183600	122466550	4475	4475	4475	4475	0
146	20230927	183500	122466550	4475	4475	4475	4475	0
147	20230927	183400	122466550	4475	4475	4475	4475	0
148	20230927	183300	122466550	4475	4475	4475	4475	0
149	20230927	183200	122466550	4475	4475	4475	4475	0
150	20230927	183100	122466550	4475	4475	4475	4475	0
151	20230927	183000	122466550	4475	4475	4475	4475	0
152	20230927	182900	122466550	4475	4475	4475	4475	226
153	20230927	182800	122466550	4475	4475	4475	4475	0
154	20230927	182700	122466550	4475	4475	4475	4475	0
155	20230927	182600	122466550	4475	4475	4475	4475	0
156	20230927	182500	122466550	4475	4475	4475	4475	0
157	20230927	182400	122466550	4475	4475	4475	4475	0
158	20230927	182300	122466550	4475	4475	4475	4475	0
159	20230927	182200	122466550	4475	4475	4475	4475	0
160	20230927	182100	122466550	4475	4475	4475	4475	0
161	20230927	182000	122466550	4475	4475	4475	4475	0
162	20230927	181900	122466550	4475	4475	4475	4475	0
163	20230927	181800	122466550	4475	4475	4475	4475	0
164	20230927	181700	122466550	4475	4475	4475	4475	0
165	20230927	181600	122466550	4475	4475	4475	4475	0
166	20230927	181500	122466550	4475	4475	4475	4475	0
167	20230927	181400	122466550	4475	4475	4475	4475	0
168	20230927	181300	122466550	4475	4475	4475	4475	0
169	20230927	181200	122466550	4475	4475	4475	4475	0
170	20230927	181100	122466550	4475	4475	4475	4475	0
171	20230927	181000	122466550	4475	4475	4475	4475	0
172	20230927	180900	122466550	4475	4475	4475	4475	0
173	20230927	180800	122466550	4475	4475	4475	4475	0
174	20230927	180700	122466550	4475	4475	4475	4475	0
175	20230927	180600	122466550	4475	4475	4475	4475	0
176	20230927	180500	122466550	4475	4475	4475	4475	0
177	20230927	180400	122466550	4475	4475	4475	4475	0
178	20230927	180300	122466550	4475	4475	4475	4475	0
179	20230927	180200	122466550	4475	4475	4475	4475	0
180	20230927	180100	122466550	4475	4475	4475	4475	0
181	20230927	180000	122466550	4475	4475	4475	4475	0
182	20230927	175900	122466550	4475	4475	4475	4475	226
183	20230927	175800	122466550	4475	4475	4475	4475	0
184	20230927	175700	122466550	4475	4475	4475	4475	0
185	20230927	175600	122466550	4475	4475	4475	4475	0
186	20230927	175500	122466550	4475	4475	4475	4475	0
187	20230927	175400	122466550	4475	4475	4475	4475	0
188	20230927	175300	122466550	4475	4475	4475	4475	0
189	20230927	175200	122466550	4475	4475	4475	4475	0
190	20230927	175100	122466550	4475	4475	4475	4475	0
191	20230927	175000	122466550	4475	4475	4475	4475	0
192	20230927	174900	122466550	4475	4475	4475	4475	0
193	20230927	174800	122466550	4475	4475	4475	4475	0
194	20230927	174700	122466550	4475	4475	4475	4475	0
195	20230927	174600	122466550	4475	4475	4475	4475	0
196	20230927	174500	122466550	4475	4475	4475	4475	0
197	20230927	174400	122466550	4475	4475	4475	4475	0
198	20230927	174300	122466550	4475	4475	4475	4475	0
199	20230927	174200	122466550	4475	4475	4475	4475	0
200	20230927	174100	122466550	4475	4475	4475	4475	0
201	20230927	174000	122466550	4475	4475	4475	4475	0
202	20230927	173900	122466550	4475	4475	4475	4475	0
203	20230927	173800	122466550	4475	4475	4475	4475	0
204	20230927	173700	122466550	4475	4475	4475	4475	0
205	20230927	173600	122466550	4475	4475	4475	4475	0
206	20230927	173500	122466550	4475	4475	4475	4475	0
207	20230927	173400	122466550	4475	4475	4475	4475	0
208	20230927	173300	122466550	4475	4475	4475	4475	0
209	20230927	173200	122466550	4475	4475	4475	4475	0
210	20230927	173100	122466550	4475	4475	4475	4475	0
211	20230927	173000	122466550	4475	4475	4475	4475	0
212	20230927	172900	122466550	4475	4475	4475	4475	226
213	20230927	172800	122466550	4475	4475	4475	4475	0
214	20230927	172700	122466550	4475	4475	4475	4475	0
215	20230927	172600	122466550	4475	4475	4475	4475	0
216	20230927	172500	122466550	4475	4475	4475	4475	0
217	20230927	172400	122466550	4475	4475	4475	4475	0
218	20230927	172300	122466550	4475	4475	4475	4475	0
219	20230927	172200	122466550	4475	4475	4475	4475	0
220	20230927	172100	122466550	4475	4475	4475	4475	0
221	20230927	172000	122466550	4475	4475	4475	4475	0
222	20230927	171900	122466550	4475	4475	4475	4475	0
223	20230927	171800	122466550	4475	4475	4475	4475	0
224	20230927	171700	122466550	4475	4475	4475	4475	0
225	20230927	171600	122466550	4475	4475	4475	4475	0
226	20230927	171500	122466550	4475	4475	4475	4475	0
227	20230927	171400	122466550	4475	4475	4475	4475	0
228	20230927	171300	122466550	4475	4475	4475	4475	0
229	20230927	171200	122466550	4475	4475	4475	4475	0
230	20230927	171100	122466550	4475	4475	4475	4475	0
231	20230927	171000	122466550	4475	4475	4475	4475	0
232	20230927	170900	122466550	4475	4475	4475	4475	0
233	20230927	170800	122466550	4475	4475	4475	4475	0
234	20230927	170700	122466550	4475	4475	4475	4475	0
235	20230927	170600	122466550	4475	4475	4475	4475	0
236	20230927	170500	122466550	4475	4475	4475	4475	0
237	20230927	170400	122466550	4475	4475	4475	4475	0
238	20230927	170300	122466550	4475	4475	4475	4475	0
239	20230927	170200	122466550	4475	4475	4475	4475	0
240	20230927	170100	122466550	4475	4475	4475	4475	0
241	20230927	170000	122466550	4475	4475	4475	4475	0
242	20230927	165900	122466550	4475	4475	4475	4475	226
243	20230927	165800	122466550	4475	4475	4475	4475	0
244	20230927	165700	122466550	4475	4475	4475	4475	0
245	20230927	165600	122466550	4475	4475	4475	4475	0
246	20230927	165500	122466550	4475	4475	4475	4475	0
247	20230927	165400	122466550	4475	4475	4475	4475	0
248	20230927	165300	122466550	4475	4475	4475	4475	0
249	20230927	165200	122466550	4475	4475	4475	4475	0
250	20230927	165100	122466550	4475	4475	4475	4475	0
251	20230927	165000	122466550	4475	4475	4475	4475	0
252	20230927	164900	122466550	4475	4475	4475	4475	0
253	20230927	164800	122466550	4475	4475	4475	4475	0
254	20230927	164700	122466550	4475	4475	4475	4475	0
255	20230927	164600	122466550	4475	4475	4475	4475	0
256	20230927	164500	122466550	4475	4475	4475	4475	0
257	20230927	164400	122466550	4475	4475	4475	4475	0
258	20230927	164300	122466550	4475	4475	4475	4475	0
259	20230927	164200	122466550	4475	4475	4475	4475	0
260	20230927	164100	122466550	4475	4475	4475	4475	0
261	20230927	164000	122466550	4475	4475	4475	4475	0
262	20230927	163900	122466550	4475	4475	4475	4475	0
263	20230927	163800	122466550	4475	4475	4475	4475	0
264	20230927	163700	122466550	4475	4475	4475	4475	0
265	20230927	163600	122466550	4475	4475	4475	4475	0
266	20230927	163500	122466550	4475	4475	4475	4475	0
267	20230927	163400	122466550	4475	4475	4475	4475	0
268	20230927	163300	122466550	4475	4475	4475	4475	0
269	20230927	163200	122466550	4475	4475	4475	4475	0
270	20230927	163100	122466550	4475	4475	4475	4475	0
271	20230927	163000	122466550	4475	4475	4475	4475	0
272	20230927	162900	122466550	4475	4475	4475	4475	226
273	20230927	162800	122466550	4475	4475	4475	4475	0
274	20230927	162700	122466550	4475	4475	4475	4475	0
275	20230927	162600	122466550	4475	4475	4475	4475	0
276	20230927	162500	122466550	4475	4475	4475	4475	0
277	20230927	162400	122466550	4475	4475	4475	4475	0
278	20230927	162300	122466550	4475	4475	4475	4475	0
279	20230927	162200	122466550	4475	4475	4475	4475	0
280	20230927	162100	122466550	4475	4475	4475	4475	0
281	20230927	162000	122466550	4475	4475	4475	4475	0
282	20230927	161900	122466550	4475	4475	4475	4475	0
283	20230927	161800	122466550	4475	4475	4475	4475	0
284	20230927	161700	122466550	4475	4475	4475	4475	0
285	20230927	161600	122466550	4475	4475	4475	4475	0
286	20230927	161500	122466550	4475	4475	4475	4475	0
287	20230927	161400	122466550	4475	4475	4475	4475	0
288	20230927	161300	122466550	4475	4475	4475	4475	0
289	20230927	161200	122466550	4475	4475	4475	4475	0
290	20230927	161100	122466550	4475	4475	4475	4475	0
291	20230927	161000	122466550	4475	4475	4475	4475	0
292	20230927	160900	122466550	4475	4475	4475	4475	0
293	20230927	160800	122466550	4475	4475	4475	4475	0
294	20230927	160700	122466550	4475	4475	4475	4475	0
295	20230927	160600	122466550	4475	4475	4475	4475	0
296	20230927	160500	122466550	4475	4475	4475	4475	0
297	20230927	160400	122466550	4475	4475	4475	4475	0
298	20230927	160300	122466550	4475	4475	4475	4475	0
299	20230927	160200	122466550	4475	4475	4475	4475	0
300	20230927	160100	122466550	4475	4475	4475	4475	0
301	20230927	160000	122466550	4475	4475	4475	4475	0
302	20230927	155900	122466550	4475	4475	4475	4475	226
303	20230927	155800	122466550	4475	4475	4475	4475	0
304	20230927	155700	122466550	4475	4475	4475	4475	0
305	20230927	155600	122466550	4475	4475	4475	4475	0
306	20230927	155500	122466550	4475	4475	4475	4475	0
307	20230927	155400	122466550	4475	4475	4475	4475	0
308	20230927	155300	122466550	4475	4475	4475	4475	0
309	20230927	155200	122466550	4475	4475	4475	4475	0
310	20230927	155100	122466550	4475	4475	4475	4475	0
311	20230927	155000	122466550	4475	4475	4475	4475	0
312	20230927	154900	122466550	4475	4475	4475	4475	0
313	20230927	154800	122466550	4475	4475	4475	4475	0
314	20230927	154700	122466550	4475	4475	4475	4475	0
315	20230927	154600	122466550	4475	4475	4475	4475	0
316	20230927	154500	122466550	4475	4475	4475	4475	0
317	20230927	154400	122466550	4475	4475	4475	4475	0
318	20230927	154300	122466550	4475	4475	4475	4475	0
319	20230927	154200	122466550	4475	4475	4475	4475	0
320	20230927	154100	122466550	4475	4475	4475	4475	0
321	20230927	154000	122466550	4475	4475	4475	4475	0
322	20230927	153900	122466550	4475	4475	4475	4475	0
323	20230927	153800	122466550	4475	4475	4475	4475	0
324	20230927	153700	122466550	4475	4475	4475	4475	0
325	20230927	153600	122466550	4475	4475	4475	4475	0
326	20230927	153500	122466550	4475	4475	4475	4475	0
327	20230927	153400	122466550	4475	4475	4475	4475	0
328	20230927	153300	122466550	4475	4475	4475	4475	0
329	20230927	153200	122466550	4475	4475	4475	4475	0
330	20230927	153100	122466550	4475	4475	4475	4475	0
331	20230927	153000	122466550	4475	4475	4475	4475	226
332	20230927	152900	121455200	4475	4475	4475	4475	0
333	20230927	152800	121455200	4475	4475	4475	4475	0
334	20230927	152700	121455200	4475	4475	4475	4475	0
335	20230927	152600	121455200	4475	4475	4475	4475	0
336	20230927	152500	121455200	4475	4475	4475	4475	0
337	20230927	152400	121455200	4475	4475	4475	4475	0
338	20230927	152300	121455200	4475	4475	4475	4475	0
339	20230927	152200	121455200	4475	4475	4475	4475	0
340	20230927	152100	121455200	4475	4475	4475	4475	0
341	20230927	152000	121455200	4475	4475	4475	4475	0
342	20230927	151900	121455200	4475	4475	4475	4475	35
343	20230927	151800	121298575	4475	4480	4480	4475	246
344	20230927	151700	120197495	4480	4475	4480	4475	1169
345	20230927	151600	114965450	4475	4475	4475	4475	0
346	20230927	151500	114965450	4475	4475	4475	4475	2
347	20230927	151400	114956500	4475	4475	4475	4475	5
348	20230927	151300	114934125	4475	4475	4475	4475	0
349	20230927	151200	114934125	4475	4475	4475	4475	19
350	20230927	151100	114849100	4475	4475	4475	4475	63
351	20230927	151000	114567175	4470	4475	4475	4470	210
352	20230927	150900	113628425	4475	4475	4475	4475	12
353	20230927	150800	113574725	4475	4475	4475	4475	21
354	20230927	150700	113480750	4475	4475	4475	4475	68
355	20230927	150600	113176450	4475	4475	4475	4475	225
356	20230927	150500	112169575	4475	4475	4475	4475	0
357	20230927	150400	112169575	4475	4475	4475	4475	1
358	20230927	150300	112165100	4470	4470	4470	4470	1
359	20230927	150200	112160630	4475	4475	4475	4475	0
360	20230927	150100	112160630	4475	4475	4475	4475	1
361	20230927	150000	112156155	4475	4475	4475	4475	4
362	20230927	145900	112138255	4475	4475	4475	4475	14
363	20230927	145800	112075605	4475	4475	4475	4475	0
364	20230927	145700	112075605	4475	4475	4475	4475	196
365	20230927	145600	111198505	4475	4475	4475	4475	4
366	20230927	145500	111180605	4475	4475	4475	4475	1
367	20230927	145400	111176130	4475	4475	4475	4475	10
368	20230927	145300	111131380	4475	4475	4475	4475	33
369	20230927	145200	110983705	4475	4475	4475	4475	0
370	20230927	145100	110983705	4475	4475	4475	4475	0
371	20230927	145000	110983705	4475	4475	4475	4475	0
372	20230927	144900	110983705	4475	4475	4475	4475	1
373	20230927	144800	110979230	4475	4475	4475	4475	0
374	20230927	144700	110979230	4475	4475	4475	4475	13
375	20230927	144600	110921055	4475	4475	4475	4475	0
376	20230927	144500	110921055	4475	4475	4475	4475	0
377	20230927	144400	110921055	4475	4475	4475	4475	0
378	20230927	144300	110921055	4475	4475	4475	4475	0
379	20230927	144200	110921055	4475	4475	4475	4475	0
380	20230927	144100	110921055	4475	4475	4475	4475	0
381	20230927	144000	110921055	4475	4475	4475	4475	0
382	20230927	143900	110921055	4475	4475	4475	4475	0
383	20230927	143800	110921055	4475	4475	4475	4475	0
384	20230927	143700	110921055	4475	4475	4475	4475	0
385	20230927	143600	110921055	4475	4475	4475	4475	0
386	20230927	143500	110921055	4475	4475	4475	4475	0
387	20230927	143400	110921055	4475	4475	4475	4475	1
388	20230927	143300	110916580	4475	4475	4475	4475	0
389	20230927	143200	110916580	4475	4475	4475	4475	13
390	20230927	143100	110858405	4475	4475	4475	4475	0
391	20230927	143000	110858405	4475	4475	4475	4475	0
392	20230927	142900	110858405	4475	4475	4475	4475	1
393	20230927	142800	110853930	4470	4470	4470	4470	253
394	20230927	142700	109723020	4470	4470	4470	4470	0
395	20230927	142600	109723020	4470	4470	4470	4470	0
396	20230927	142500	109723020	4470	4470	4470	4470	0
397	20230927	142400	109723020	4470	4470	4470	4470	1
398	20230927	142300	109718550	4470	4470	4470	4470	1
399	20230927	142200	109714080	4470	4470	4470	4470	0
400	20230927	142100	109714080	4470	4470	4470	4470	5
401	20230927	142000	109691730	4470	4465	4470	4465	65
402	20230927	141900	109401430	4470	4470	4470	4470	0
403	20230927	141800	109401430	4470	4470	4470	4470	0
404	20230927	141700	109401430	4470	4470	4470	4470	0
405	20230927	141600	109401430	4470	4470	4470	4470	1
406	20230927	141500	109396960	4465	4465	4465	4465	2
407	20230927	141400	109388030	4460	4460	4460	4460	0
408	20230927	141300	109388030	4460	4465	4465	4460	96
409	20230927	141200	108959420	4465	4465	4465	4465	4
410	20230927	141100	108941560	4465	4465	4465	4465	0
411	20230927	141000	108941560	4465	4465	4465	4465	15
412	20230927	140900	108874585	4465	4465	4465	4465	45
413	20230927	140800	108673660	4465	4465	4465	4465	149
414	20230927	140700	108008375	4470	4470	4470	4470	2
415	20230927	140600	107999435	4470	4470	4470	4470	7
416	20230927	140500	107968145	4470	4470	4470	4470	20
417	20230927	140400	107878745	4470	4470	4470	4470	5
418	20230927	140300	107856395	4470	4470	4470	4470	62
419	20230927	140200	107579255	4465	4465	4465	4465	90
420	20230927	140100	107177405	4465	4465	4465	4465	82
421	20230927	140000	106811275	4465	4465	4465	4465	0
422	20230927	135900	106811275	4465	4465	4465	4465	0
423	20230927	135800	106811275	4465	4465	4465	4465	0
424	20230927	135700	106811275	4465	4465	4465	4465	0
425	20230927	135600	106811275	4465	4465	4465	4465	1
426	20230927	135500	106806810	4465	4465	4465	4465	0
427	20230927	135400	106806810	4465	4465	4465	4465	0
428	20230927	135300	106806810	4465	4465	4465	4465	0
429	20230927	135200	106806810	4465	4465	4465	4465	1
430	20230927	135100	106802345	4465	4465	4465	4465	6
431	20230927	135000	106775555	4465	4465	4465	4465	0
432	20230927	134900	106775555	4465	4465	4465	4465	1
433	20230927	134800	106771090	4465	4465	4465	4465	2
434	20230927	134700	106762160	4465	4465	4465	4465	5
435	20230927	134600	106739835	4465	4465	4465	4465	12
436	20230927	134500	106686255	4470	4470	4470	4470	6
437	20230927	134400	106659435	4470	4470	4470	4470	21
438	20230927	134300	106565565	4470	4470	4470	4470	70
439	20230927	134200	106252665	4465	4465	4465	4465	37
440	20230927	134100	106087460	4465	4465	4465	4465	1
441	20230927	134000	106082995	4465	4465	4465	4465	3
442	20230927	133900	106069600	4465	4465	4465	4465	0
443	20230927	133800	106069600	4465	4465	4465	4465	12
444	20230927	133700	106016020	4465	4465	4465	4465	40
445	20230927	133600	105837420	4465	4465	4465	4465	125
446	20230927	133500	105279295	4460	4460	4460	4460	0
447	20230927	133400	105279295	4460	4460	4460	4460	174
448	20230927	133300	104503255	4460	4460	4460	4460	3
449	20230927	133200	104489875	4460	4460	4460	4460	0
450	20230927	133100	104489875	4460	4460	4460	4460	10
451	20230927	133000	104445275	4460	4460	4460	4460	34
452	20230927	132900	104293635	4460	4460	4460	4460	112
453	20230927	132800	103794115	4460	4460	4460	4460	0
454	20230927	132700	103794115	4460	4460	4460	4460	43
455	20230927	132600	103602335	4460	4460	4460	4460	141
456	20230927	132500	102973475	4455	4455	4455	4455	0
457	20230927	132400	102973475	4455	4455	4455	4455	1000
458	20230927	132300	98518475	4450	4450	4450	4450	0
459	20230927	132200	98518475	4450	4450	4450	4450	0
460	20230927	132100	98518475	4450	4450	4450	4450	0
461	20230927	132000	98518475	4450	4450	4450	4450	0
462	20230927	131900	98518475	4450	4450	4450	4450	0
463	20230927	131800	98518475	4450	4450	4450	4450	0
464	20230927	131700	98518475	4450	4450	4450	4450	0
465	20230927	131600	98518475	4450	4450	4450	4450	0
466	20230927	131500	98518475	4450	4450	4450	4450	0
467	20230927	131400	98518475	4450	4450	4450	4450	0
468	20230927	131300	98518475	4450	4450	4450	4450	0
469	20230927	131200	98518475	4450	4450	4450	4450	0
470	20230927	131100	98518475	4450	4450	4450	4450	0
471	20230927	131000	98518475	4450	4450	4450	4450	0
472	20230927	130900	98518475	4450	4450	4450	4450	0
473	20230927	130800	98518475	4450	4450	4450	4450	0
474	20230927	130700	98518475	4450	4450	4450	4450	13
475	20230927	130600	98460625	4450	4450	4450	4450	0
476	20230927	130500	98460625	4450	4450	4450	4450	174
477	20230927	130400	97686325	4450	4455	4455	4450	22
478	20230927	130300	97588415	4455	4455	4455	4455	0
479	20230927	130200	97588415	4455	4455	4455	4455	4
480	20230927	130100	97570595	4455	4455	4455	4455	66
481	20230927	130000	97276565	4455	4455	4455	4455	1
482	20230927	125900	97272110	4455	4455	4455	4455	0
483	20230927	125800	97272110	4455	4455	4455	4455	4
484	20230927	125700	97254290	4450	4450	4450	4450	10
485	20230927	125600	97209790	4450	4450	4450	4450	164
486	20230927	125500	96479990	4455	4455	4455	4455	0
487	20230927	125400	96479990	4455	4455	4455	4455	0
488	20230927	125300	96479990	4455	4455	4455	4455	1
489	20230927	125200	96475535	4455	4455	4455	4455	1
490	20230927	125100	96471080	4455	4455	4455	4455	0
491	20230927	125000	96471080	4455	4455	4455	4455	2
492	20230927	124900	96462170	4455	4455	4455	4455	6
493	20230927	124800	96435440	4455	4455	4455	4455	0
494	20230927	124700	96435440	4455	4450	4455	4450	78
495	20230927	124600	96088250	4450	4450	4450	4450	0
496	20230927	124500	96088250	4450	4450	4450	4450	0
497	20230927	124400	96088250	4450	4450	4450	4450	0
498	20230927	124300	96088250	4450	4450	4450	4450	3
499	20230927	124200	96074900	4450	4450	4450	4450	8
500	20230927	124100	96039300	4450	4450	4450	4450	19
501	20230927	124000	95954750	4450	4455	4455	4450	8
502	20230927	123900	95919145	4455	4455	4455	4455	3
503	20230927	123800	95905780	4455	4455	4455	4455	0
504	20230927	123700	95905780	4455	4455	4455	4455	11
505	20230927	123600	95856775	4455	4455	4455	4455	37
506	20230927	123500	95691940	4455	4455	4455	4455	123
507	20230927	123400	95143975	4460	4460	4460	4460	0
508	20230927	123300	95143975	4460	4460	4460	4460	0
509	20230927	123200	95143975	4460	4460	4460	4460	0
510	20230927	123100	95143975	4460	4460	4460	4460	0
511	20230927	123000	95143975	4460	4460	4460	4460	0
512	20230927	122900	95143975	4460	4460	4460	4460	0
513	20230927	122800	95143975	4460	4460	4460	4460	0
514	20230927	122700	95143975	4460	4460	4460	4460	0
515	20230927	122600	95143975	4460	4460	4460	4460	0
516	20230927	122500	95143975	4460	4460	4460	4460	2
517	20230927	122400	95135055	4460	4460	4460	4460	0
518	20230927	122300	95135055	4460	4460	4460	4460	0
519	20230927	122200	95135055	4460	4460	4460	4460	0
520	20230927	122100	95135055	4460	4460	4460	4460	1
521	20230927	122000	95130595	4460	4460	4460	4460	1
522	20230927	121900	95126135	4460	4460	4460	4460	1
523	20230927	121800	95121675	4460	4460	4460	4460	3
524	20230927	121700	95108295	4460	4460	4460	4460	11
525	20230927	121600	95059235	4460	4460	4460	4460	36
526	20230927	121500	94898675	4460	4460	4460	4460	1
527	20230927	121400	94894215	4465	4465	4465	4465	0
528	20230927	121300	94894215	4465	4465	4465	4465	0
529	20230927	121200	94894215	4465	4465	4465	4465	0
530	20230927	121100	94894215	4465	4465	4465	4465	0
531	20230927	121000	94894215	4465	4465	4465	4465	1
532	20230927	120900	94889750	4465	4465	4465	4465	0
533	20230927	120800	94889750	4465	4460	4465	4460	5
534	20230927	120700	94867430	4465	4460	4465	4460	14
535	20230927	120600	94804935	4465	4465	4465	4465	0
536	20230927	120500	94804935	4465	4460	4465	4460	103
537	20230927	120400	94345060	4460	4455	4460	4455	36
538	20230927	120300	94184635	4460	4460	4460	4460	0
539	20230927	120200	94184635	4460	4460	4460	4460	0
540	20230927	120100	94184635	4460	4460	4460	4460	0
541	20230927	120000	94184635	4460	4460	4460	4460	0
542	20230927	115900	94184635	4460	4460	4460	4460	1
543	20230927	115800	94180175	4460	4460	4460	4460	0
544	20230927	115700	94180175	4460	4460	4460	4460	13
545	20230927	115600	94122195	4460	4460	4460	4460	2
546	20230927	115500	94113275	4460	4460	4460	4460	16
547	20230927	115400	94041915	4460	4460	4460	4460	0
548	20230927	115300	94041915	4460	4460	4460	4460	39
549	20230927	115200	93867975	4460	4455	4460	4455	2
550	20230927	115100	93859060	4460	4460	4460	4460	0
551	20230927	115000	93859060	4460	4460	4460	4460	0
552	20230927	114900	93859060	4460	4460	4460	4460	1
553	20230927	114800	93854600	4460	4460	4460	4460	3
554	20230927	114700	93841220	4460	4460	4460	4460	2
555	20230927	114600	93832300	4460	4460	4460	4460	26
556	20230927	114500	93716340	4460	4460	4460	4460	1
557	20230927	114400	93711880	4460	4460	4460	4460	2
558	20230927	114300	93702960	4460	4465	4465	4460	6
559	20230927	114200	93676195	4470	4470	4470	4470	0
560	20230927	114100	93676195	4470	4470	4470	4470	1
561	20230927	114000	93671725	4470	4470	4470	4470	0
562	20230927	113900	93671725	4470	4470	4470	4470	2
563	20230927	113800	93662785	4470	4465	4470	4465	7
564	20230927	113700	93631500	4470	4470	4470	4470	21
565	20230927	113600	93537630	4465	4465	4465	4465	0
566	20230927	113500	93537630	4465	4465	4465	4465	70
567	20230927	113400	93225080	4465	4465	4465	4465	79
568	20230927	113300	92872345	4465	4465	4465	4465	4
569	20230927	113200	92854485	4465	4465	4465	4465	76
570	20230927	113100	92515145	4465	4465	4465	4465	76
571	20230927	113000	92175805	4460	4460	4460	4460	97
572	20230927	112900	91743185	4460	4460	4460	4460	36
573	20230927	112800	91582625	4460	4455	4460	4455	70
574	20230927	112700	91270485	4455	4455	4455	4455	58
575	20230927	112600	91012095	4450	4450	4450	4450	82
576	20230927	112500	90647195	4450	4450	4450	4450	0
577	20230927	112400	90647195	4450	4445	4450	4445	86
578	20230927	112300	90264545	4445	4445	4445	4445	8
579	20230927	112200	90228985	4440	4440	4440	4440	0
580	20230927	112100	90228985	4440	4440	4440	4440	3
581	20230927	112000	90215665	4435	4435	4435	4435	2
582	20230927	111900	90206795	4430	4430	4430	4430	500
583	20230927	111800	87991795	4420	4420	4420	4420	0
584	20230927	111700	87991795	4420	4415	4420	4415	2680
585	20230927	111600	76154580	4415	4415	4415	4415	32
586	20230927	111500	76013300	4415	4415	4415	4415	94
587	20230927	111400	75598290	4415	4415	4415	4415	18
588	20230927	111300	75518820	4415	4415	4415	4415	43
589	20230927	111200	75328975	4415	4415	4415	4415	143
590	20230927	111100	74697630	4415	4415	4415	4415	7
591	20230927	111000	74666725	4415	4415	4415	4415	80
592	20230927	110900	74313525	4415	4415	4415	4415	167
593	20230927	110800	73576220	4410	4415	4415	4410	104
594	20230927	110700	73117110	4410	4410	4410	4410	600
595	20230927	110600	70471110	4410	4410	4410	4410	29
596	20230927	110500	70343220	4410	4410	4410	4410	97
597	20230927	110400	69915450	4410	4410	4410	4410	0
598	20230927	110300	69915450	4410	4410	4410	4410	10
599	20230927	110200	69871350	4410	4410	4410	4410	125
600	20230927	110100	69320100	4410	4410	4410	4410	9
601	20230927	110000	69280410	4410	4410	4410	4410	0
602	20230927	105900	69280410	4410	4410	4410	4410	125
603	20230927	105800	68729160	4410	4410	4410	4410	9
604	20230927	105700	68689470	4410	4410	4410	4410	29
605	20230927	105600	68561580	4410	4410	4410	4410	0
606	20230927	105500	68561580	4410	4410	4410	4410	97
607	20230927	105400	68133810	4410	4410	4410	4410	10
608	20230927	105300	68089710	4410	4410	4410	4410	0
609	20230927	105200	68089710	4410	4410	4410	4410	130
610	20230927	105100	67516410	4410	4410	4410	4410	20
611	20230927	105000	67428210	4410	4410	4410	4410	69
612	20230927	104900	67123920	4410	4410	4410	4410	123
613	20230927	104800	66581490	4410	4410	4410	4410	85
614	20230927	104700	66206640	4410	4410	4410	4410	70
615	20230927	104600	65897940	4410	4410	4410	4410	0
616	20230927	104500	65897940	4410	4410	4410	4410	178
617	20230927	104400	65112960	4410	4410	4410	4410	433
618	20230927	104300	63203430	4410	4410	4410	4410	87
619	20230927	104200	62819760	4410	4410	4410	4410	94
620	20230927	104100	62405220	4410	4410	4410	4410	91
621	20230927	104000	62003910	4410	4410	4410	4410	88
622	20230927	103900	61615830	4410	4410	4410	4410	179
623	20230927	103800	60826440	4410	4410	4410	4410	0
624	20230927	103700	60826440	4410	4410	4410	4410	82
625	20230927	103600	60464820	4410	4410	4410	4410	81
626	20230927	103500	60107610	4410	4410	4410	4410	99
627	20230927	103400	59671020	4410	4410	4410	4410	70
628	20230927	103300	59362320	4410	4410	4410	4410	70
629	20230927	103200	59053620	4410	4410	4410	4410	169
630	20230927	103100	58308330	4410	4410	4410	4410	0
631	20230927	103000	58308330	4410	4410	4410	4410	91
632	20230927	102900	57907020	4410	4410	4410	4410	184
633	20230927	102800	57095580	4410	4410	4410	4410	7
634	20230927	102700	57064710	4410	4410	4410	4410	73
635	20230927	102600	56742780	4410	4410	4410	4410	74
636	20230927	102500	56416440	4410	4410	4410	4410	182
637	20230927	102400	55613820	4405	4405	4405	4405	50
638	20230927	102300	55393570	4410	4410	4410	4410	80
639	20230927	102200	55040770	4410	4410	4410	4410	171
640	20230927	102100	54286660	4410	4410	4410	4410	73
641	20230927	102000	53964730	4410	4410	4410	4410	0
642	20230927	101900	53964730	4410	4410	4410	4410	169
643	20230927	101800	53219440	4410	4410	4410	4410	85
644	20230927	101700	52844590	4410	4410	4410	4410	1
645	20230927	101600	52840180	4410	4410	4410	4410	76
646	20230927	101500	52505020	4410	4410	4410	4410	171
647	20230927	101400	51750910	4410	4410	4410	4410	91
648	20230927	101300	51349600	4405	4405	4405	4405	0
649	20230927	101200	51349600	4405	4405	4405	4405	125
650	20230927	101100	50798975	4405	4405	4405	4405	82
651	20230927	101000	50437765	4405	4405	4405	4405	0
652	20230927	100900	50437765	4405	4405	4405	4400	893
653	20230927	100800	46506600	4410	4410	4410	4410	169
654	20230927	100700	45761310	4410	4410	4410	4410	142
655	20230927	100600	45135090	4405	4405	4405	4405	0
656	20230927	100500	45135090	4405	4410	4410	4405	189
657	20230927	100400	44301650	4410	4410	4410	4410	210
658	20230927	100300	43375550	4410	4410	4410	4410	76
659	20230927	100200	43040390	4410	4410	4410	4410	94
660	20230927	100100	42625850	4410	4410	4410	4410	77
661	20230927	100000	42286280	4410	4410	4410	4410	84
662	20230927	095900	41915840	4410	4410	4410	4410	8
663	20230927	095800	41880560	4410	4410	4410	4410	173
664	20230927	095700	41117630	4410	4410	4410	4410	120
665	20230927	095600	40588430	4410	4405	4410	4405	133
666	20230927	095500	40002200	4410	4410	4410	4410	94
667	20230927	095400	39587660	4410	4410	4410	4410	80
668	20230927	095300	39234860	4410	4410	4410	4410	73
669	20230927	095200	38912930	4410	4415	4415	4410	528
670	20230927	095100	36581950	4410	4410	4410	4410	0
671	20230927	095000	36581950	4410	4410	4410	4410	50
672	20230927	094900	36361450	4410	4410	4410	4410	81
673	20230927	094800	36004240	4410	4410	4410	4410	895
674	20230927	094700	32057290	4405	4405	4405	4405	500
675	20230927	094600	29854790	4405	4405	4405	4405	499
676	20230927	094500	27656695	4400	4400	4400	4400	1006
677	20230927	094400	23230295	4400	4400	4400	4400	4
678	20230927	094300	23212695	4400	4400	4400	4400	590
679	20230927	094200	20616695	4400	4400	4400	4400	642
680	20230927	094100	17791895	4400	4400	4400	4400	0
681	20230927	094000	17791895	4400	4400	4400	4400	89
682	20230927	093900	17400295	4400	4400	4400	4400	604
683	20230927	093800	14742695	4400	4395	4400	4395	112
684	20230927	093700	14249910	4395	4400	4400	4395	100
685	20230927	093600	13810395	4400	4400	4400	4400	77
686	20230927	093500	13471595	4400	4405	4405	4400	77
687	20230927	093400	13132790	4400	4400	4400	4400	77
688	20230927	093300	12793990	4400	4400	4400	4400	1
689	20230927	093200	12789590	4400	4400	4400	4400	104
690	20230927	093100	12331990	4400	4400	4400	4400	2
691	20230927	093000	12323190	4400	4400	4400	4400	2
692	20230927	092900	12314390	4400	4400	4400	4400	20
693	20230927	092800	12226390	4400	4400	4400	4400	0
694	20230927	092700	12226390	4400	4400	4400	4400	2
695	20230927	092600	12217590	4400	4400	4400	4400	2
696	20230927	092500	12208790	4400	4400	4400	4400	5
697	20230927	092400	12186790	4400	4400	4400	4400	0
698	20230927	092300	12186790	4400	4400	4400	4400	0
699	20230927	092200	12186790	4400	4400	4400	4400	36
700	20230927	092100	12028390	4400	4400	4400	4400	0
701	20230927	092000	12028390	4400	4400	4400	4400	0
702	20230927	091900	12028390	4400	4400	4400	4400	40
703	20230927	091800	11852390	4400	4400	4400	4400	35
704	20230927	091700	11698390	4400	4400	4400	4400	0
705	20230927	091600	11698390	4400	4400	4400	4400	2200
706	20230927	091500	2018390	4405	4405	4405	4405	0
707	20230927	091400	2018390	4405	4405	4405	4405	0
708	20230927	091300	2018390	4405	4410	4410	4405	264
709	20230927	091200	855455	4410	4410	4410	4410	0
710	20230927	091100	855455	4410	4410	4410	4410	92
711	20230927	091000	449735	4410	4410	4410	4410	0
712	20230927	090900	449735	4410	4410	4410	4410	10
713	20230927	090800	405635	4405	4405	4405	4405	0
714	20230927	090700	405635	4405	4405	4405	4405	0
715	20230927	090600	405635	4405	4405	4405	4405	0
716	20230927	090500	405635	4405	4405	4405	4405	0
717	20230927	090400	405635	4405	4405	4405	4405	0
718	20230927	090300	405635	4405	4405	4405	4405	0
719	20230927	090200	405635	4405	4405	4405	4405	0
720	20230927	090100	405635	4405	4405	4405	4405	67
721	20230927	090000	110500	4420	4420	4420	4420	25