KissMeData/016450/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	185700	80593770	4470	4470	4470	4470	891
3	20230926	185600	80593770	4470	4470	4470	4470	0
4	20230926	185500	80593770	4470	4470	4470	4470	0
5	20230926	185400	80593770	4470	4470	4470	4470	0
6	20230926	185300	80593770	4470	4470	4470	4470	0
7	20230926	185200	80593770	4470	4470	4470	4470	0
8	20230926	185100	80593770	4470	4470	4470	4470	0
9	20230926	185000	80593770	4470	4470	4470	4470	0
10	20230926	184900	80593770	4470	4470	4470	4470	0
11	20230926	184800	80593770	4470	4470	4470	4470	0
12	20230926	184700	80593770	4470	4470	4470	4470	0
13	20230926	184600	80593770	4470	4470	4470	4470	0
14	20230926	184500	80593770	4470	4470	4470	4470	0
15	20230926	184400	80593770	4470	4470	4470	4470	0
16	20230926	184300	80593770	4470	4470	4470	4470	0
17	20230926	184200	80593770	4470	4470	4470	4470	0
18	20230926	184100	80593770	4470	4470	4470	4470	0
19	20230926	184000	80593770	4470	4470	4470	4470	0
20	20230926	183900	80593770	4470	4470	4470	4470	0
21	20230926	183800	80593770	4470	4470	4470	4470	0
22	20230926	183700	80593770	4470	4470	4470	4470	0
23	20230926	183600	80593770	4470	4470	4470	4470	0
24	20230926	183500	80593770	4470	4470	4470	4470	0
25	20230926	183400	80593770	4470	4470	4470	4470	0
26	20230926	183300	80593770	4470	4470	4470	4470	0
27	20230926	183200	80593770	4470	4470	4470	4470	0
28	20230926	183100	80593770	4470	4470	4470	4470	0
29	20230926	183000	80593770	4470	4470	4470	4470	0
30	20230926	182900	80593770	4470	4470	4470	4470	0
31	20230926	182800	80593770	4470	4470	4470	4470	0
32	20230926	182700	80593770	4470	4470	4470	4470	891
33	20230926	182600	80593770	4470	4470	4470	4470	0
34	20230926	182500	80593770	4470	4470	4470	4470	0
35	20230926	182400	80593770	4470	4470	4470	4470	0
36	20230926	182300	80593770	4470	4470	4470	4470	0
37	20230926	182200	80593770	4470	4470	4470	4470	0
38	20230926	182100	80593770	4470	4470	4470	4470	0
39	20230926	182000	80593770	4470	4470	4470	4470	0
40	20230926	181900	80593770	4470	4470	4470	4470	0
41	20230926	181800	80593770	4470	4470	4470	4470	0
42	20230926	181700	80593770	4470	4470	4470	4470	0
43	20230926	181600	80593770	4470	4470	4470	4470	0
44	20230926	181500	80593770	4470	4470	4470	4470	0
45	20230926	181400	80593770	4470	4470	4470	4470	0
46	20230926	181300	80593770	4470	4470	4470	4470	0
47	20230926	181200	80593770	4470	4470	4470	4470	0
48	20230926	181100	80593770	4470	4470	4470	4470	0
49	20230926	181000	80593770	4470	4470	4470	4470	0
50	20230926	180900	80593770	4470	4470	4470	4470	0
51	20230926	180800	80593770	4470	4470	4470	4470	0
52	20230926	180700	80593770	4470	4470	4470	4470	0
53	20230926	180600	80593770	4470	4470	4470	4470	0
54	20230926	180500	80593770	4470	4470	4470	4470	0
55	20230926	180400	80593770	4470	4470	4470	4470	0
56	20230926	180300	80593770	4470	4470	4470	4470	0
57	20230926	180200	80593770	4470	4470	4470	4470	0
58	20230926	180100	80593770	4470	4470	4470	4470	0
59	20230926	180000	80593770	4470	4470	4470	4470	0
60	20230926	175900	80593770	4470	4470	4470	4470	0
61	20230926	175800	80593770	4470	4470	4470	4470	0
62	20230926	175700	80593770	4470	4470	4470	4470	891
63	20230926	175600	80593770	4470	4470	4470	4470	0
64	20230926	175500	80593770	4470	4470	4470	4470	0
65	20230926	175400	80593770	4470	4470	4470	4470	0
66	20230926	175300	80593770	4470	4470	4470	4470	0
67	20230926	175200	80593770	4470	4470	4470	4470	0
68	20230926	175100	80593770	4470	4470	4470	4470	0
69	20230926	175000	80593770	4470	4470	4470	4470	0
70	20230926	174900	80593770	4470	4470	4470	4470	0
71	20230926	174800	80593770	4470	4470	4470	4470	0
72	20230926	174700	80593770	4470	4470	4470	4470	0
73	20230926	174600	80593770	4470	4470	4470	4470	0
74	20230926	174500	80593770	4470	4470	4470	4470	0
75	20230926	174400	80593770	4470	4470	4470	4470	0
76	20230926	174300	80593770	4470	4470	4470	4470	0
77	20230926	174200	80593770	4470	4470	4470	4470	0
78	20230926	174100	80593770	4470	4470	4470	4470	0
79	20230926	174000	80593770	4470	4470	4470	4470	0
80	20230926	173900	80593770	4470	4470	4470	4470	0
81	20230926	173800	80593770	4470	4470	4470	4470	0
82	20230926	173700	80593770	4470	4470	4470	4470	0
83	20230926	173600	80593770	4470	4470	4470	4470	0
84	20230926	173500	80593770	4470	4470	4470	4470	0
85	20230926	173400	80593770	4470	4470	4470	4470	0
86	20230926	173300	80593770	4470	4470	4470	4470	0
87	20230926	173200	80593770	4470	4470	4470	4470	0
88	20230926	173100	80593770	4470	4470	4470	4470	0
89	20230926	173000	80593770	4470	4470	4470	4470	0
90	20230926	172900	80593770	4470	4470	4470	4470	0
91	20230926	172800	80593770	4470	4470	4470	4470	0
92	20230926	172700	80593770	4470	4470	4470	4470	891
93	20230926	172600	80593770	4470	4470	4470	4470	0
94	20230926	172500	80593770	4470	4470	4470	4470	0
95	20230926	172400	80593770	4470	4470	4470	4470	0
96	20230926	172300	80593770	4470	4470	4470	4470	0
97	20230926	172200	80593770	4470	4470	4470	4470	0
98	20230926	172100	80593770	4470	4470	4470	4470	0
99	20230926	172000	80593770	4470	4470	4470	4470	0
100	20230926	171900	80593770	4470	4470	4470	4470	0
101	20230926	171800	80593770	4470	4470	4470	4470	0
102	20230926	171700	80593770	4470	4470	4470	4470	0
103	20230926	171600	80593770	4470	4470	4470	4470	0
104	20230926	171500	80593770	4470	4470	4470	4470	0
105	20230926	171400	80593770	4470	4470	4470	4470	0
106	20230926	171300	80593770	4470	4470	4470	4470	0
107	20230926	171200	80593770	4470	4470	4470	4470	0
108	20230926	171100	80593770	4470	4470	4470	4470	0
109	20230926	171000	80593770	4470	4470	4470	4470	0
110	20230926	170900	80593770	4470	4470	4470	4470	0
111	20230926	170800	80593770	4470	4470	4470	4470	0
112	20230926	170700	80593770	4470	4470	4470	4470	0
113	20230926	170600	80593770	4470	4470	4470	4470	0
114	20230926	170500	80593770	4470	4470	4470	4470	0
115	20230926	170400	80593770	4470	4470	4470	4470	0
116	20230926	170300	80593770	4470	4470	4470	4470	0
117	20230926	170200	80593770	4470	4470	4470	4470	0
118	20230926	170100	80593770	4470	4470	4470	4470	0
119	20230926	170000	80593770	4470	4470	4470	4470	0
120	20230926	165900	80593770	4470	4470	4470	4470	0
121	20230926	165800	80593770	4470	4470	4470	4470	0
122	20230926	165700	80593770	4470	4470	4470	4470	891
123	20230926	165600	80593770	4470	4470	4470	4470	0
124	20230926	165500	80593770	4470	4470	4470	4470	0
125	20230926	165400	80593770	4470	4470	4470	4470	0
126	20230926	165300	80593770	4470	4470	4470	4470	0
127	20230926	165200	80593770	4470	4470	4470	4470	0
128	20230926	165100	80593770	4470	4470	4470	4470	0
129	20230926	165000	80593770	4470	4470	4470	4470	0
130	20230926	164900	80593770	4470	4470	4470	4470	0
131	20230926	164800	80593770	4470	4470	4470	4470	0
132	20230926	164700	80593770	4470	4470	4470	4470	0
133	20230926	164600	80593770	4470	4470	4470	4470	0
134	20230926	164500	80593770	4470	4470	4470	4470	0
135	20230926	164400	80593770	4470	4470	4470	4470	0
136	20230926	164300	80593770	4470	4470	4470	4470	0
137	20230926	164200	80593770	4470	4470	4470	4470	0
138	20230926	164100	80593770	4470	4470	4470	4470	0
139	20230926	164000	80593770	4470	4470	4470	4470	0
140	20230926	163900	80593770	4470	4470	4470	4470	0
141	20230926	163800	80593770	4470	4470	4470	4470	0
142	20230926	163700	80593770	4470	4470	4470	4470	0
143	20230926	163600	80593770	4470	4470	4470	4470	0
144	20230926	163500	80593770	4470	4470	4470	4470	0
145	20230926	163400	80593770	4470	4470	4470	4470	0
146	20230926	163300	80593770	4470	4470	4470	4470	0
147	20230926	163200	80593770	4470	4470	4470	4470	0
148	20230926	163100	80593770	4470	4470	4470	4470	0
149	20230926	163000	80593770	4470	4470	4470	4470	0
150	20230926	162900	80593770	4470	4470	4470	4470	0
151	20230926	162800	80593770	4470	4470	4470	4470	0
152	20230926	162700	80593770	4470	4470	4470	4470	891
153	20230926	162600	80593770	4470	4470	4470	4470	0
154	20230926	162500	80593770	4470	4470	4470	4470	0
155	20230926	162400	80593770	4470	4470	4470	4470	0
156	20230926	162300	80593770	4470	4470	4470	4470	0
157	20230926	162200	80593770	4470	4470	4470	4470	0
158	20230926	162100	80593770	4470	4470	4470	4470	0
159	20230926	162000	80593770	4470	4470	4470	4470	0
160	20230926	161900	80593770	4470	4470	4470	4470	0
161	20230926	161800	80593770	4470	4470	4470	4470	0
162	20230926	161700	80593770	4470	4470	4470	4470	0
163	20230926	161600	80593770	4470	4470	4470	4470	0
164	20230926	161500	80593770	4470	4470	4470	4470	0
165	20230926	161400	80593770	4470	4470	4470	4470	0
166	20230926	161300	80593770	4470	4470	4470	4470	0
167	20230926	161200	80593770	4470	4470	4470	4470	0
168	20230926	161100	80593770	4470	4470	4470	4470	0
169	20230926	161000	80593770	4470	4470	4470	4470	0
170	20230926	160900	80593770	4470	4470	4470	4470	0
171	20230926	160800	80593770	4470	4470	4470	4470	0
172	20230926	160700	80593770	4470	4470	4470	4470	0
173	20230926	160600	80593770	4470	4470	4470	4470	0
174	20230926	160500	80593770	4470	4470	4470	4470	0
175	20230926	160400	80593770	4470	4470	4470	4470	0
176	20230926	160300	80593770	4470	4470	4470	4470	0
177	20230926	160200	80593770	4470	4470	4470	4470	0
178	20230926	160100	80593770	4470	4470	4470	4470	0
179	20230926	160000	80593770	4470	4470	4470	4470	0
180	20230926	155900	80593770	4470	4470	4470	4470	0
181	20230926	155800	80593770	4470	4470	4470	4470	0
182	20230926	155700	80593770	4470	4470	4470	4470	891
183	20230926	155600	80593770	4470	4470	4470	4470	0
184	20230926	155500	80593770	4470	4470	4470	4470	0
185	20230926	155400	80593770	4470	4470	4470	4470	0
186	20230926	155300	80593770	4470	4470	4470	4470	0
187	20230926	155200	80593770	4470	4470	4470	4470	0
188	20230926	155100	80593770	4470	4470	4470	4470	0
189	20230926	155000	80593770	4470	4470	4470	4470	0
190	20230926	154900	80593770	4470	4470	4470	4470	0
191	20230926	154800	80593770	4470	4470	4470	4470	0
192	20230926	154700	80593770	4470	4470	4470	4470	0
193	20230926	154600	80593770	4470	4470	4470	4470	0
194	20230926	154500	80593770	4470	4470	4470	4470	0
195	20230926	154400	80593770	4470	4470	4470	4470	0
196	20230926	154300	80593770	4470	4470	4470	4470	0
197	20230926	154200	80593770	4470	4470	4470	4470	0
198	20230926	154100	80593770	4470	4470	4470	4470	0
199	20230926	154000	80593770	4470	4470	4470	4470	0
200	20230926	153900	80593770	4470	4470	4470	4470	0
201	20230926	153800	80593770	4470	4470	4470	4470	0
202	20230926	153700	80593770	4470	4470	4470	4470	0
203	20230926	153600	80593770	4470	4470	4470	4470	0
204	20230926	153500	80593770	4470	4470	4470	4470	0
205	20230926	153400	80593770	4470	4470	4470	4470	0
206	20230926	153300	80593770	4470	4470	4470	4470	0
207	20230926	153200	80593770	4470	4470	4470	4470	0
208	20230926	153100	80593770	4470	4470	4470	4470	0
209	20230926	153000	80593770	4470	4470	4470	4470	891
210	20230926	152900	76611000	4470	4470	4470	4470	0
211	20230926	152800	76611000	4470	4470	4470	4470	0
212	20230926	152700	76611000	4470	4470	4470	4470	0
213	20230926	152600	76611000	4470	4470	4470	4470	0
214	20230926	152500	76611000	4470	4470	4470	4470	0
215	20230926	152400	76611000	4470	4470	4470	4470	0
216	20230926	152300	76611000	4470	4470	4470	4470	0
217	20230926	152200	76611000	4470	4470	4470	4470	0
218	20230926	152100	76611000	4470	4470	4470	4470	0
219	20230926	152000	76611000	4470	4470	4470	4470	0
220	20230926	151900	76611000	4470	4470	4470	4470	443
221	20230926	151800	74630790	4475	4475	4475	4475	0
222	20230926	151700	74630790	4475	4475	4475	4475	0
223	20230926	151600	74630790	4475	4475	4475	4475	0
224	20230926	151500	74630790	4475	4475	4475	4475	30
225	20230926	151400	74496540	4470	4470	4470	4470	0
226	20230926	151300	74496540	4470	4470	4470	4470	0
227	20230926	151200	74496540	4470	4470	4470	4470	0
228	20230926	151100	74496540	4470	4470	4470	4470	0
229	20230926	151000	74496540	4470	4470	4470	4470	0
230	20230926	150900	74496540	4470	4470	4470	4470	0
231	20230926	150800	74496540	4470	4470	4470	4470	0
232	20230926	150700	74496540	4470	4470	4470	4470	0
233	20230926	150600	74496540	4470	4470	4470	4470	0
234	20230926	150500	74496540	4470	4470	4470	4470	0
235	20230926	150400	74496540	4470	4475	4475	4470	50
236	20230926	150300	74273035	4475	4475	4475	4475	0
237	20230926	150200	74273035	4475	4475	4475	4475	0
238	20230926	150100	74273035	4475	4475	4475	4475	0
239	20230926	150000	74273035	4475	4475	4475	4475	0
240	20230926	145900	74273035	4475	4475	4475	4475	0
241	20230926	145800	74273035	4475	4475	4475	4475	0
242	20230926	145700	74273035	4475	4475	4475	4475	80
243	20230926	145600	73915035	4475	4475	4475	4475	0
244	20230926	145500	73915035	4475	4475	4475	4475	0
245	20230926	145400	73915035	4475	4475	4475	4475	0
246	20230926	145300	73915035	4475	4475	4475	4475	223
247	20230926	145200	72917110	4475	4475	4475	4475	0
248	20230926	145100	72917110	4475	4475	4475	4475	0
249	20230926	145000	72917110	4475	4475	4475	4475	0
250	20230926	144900	72917110	4475	4475	4475	4475	0
251	20230926	144800	72917110	4475	4475	4475	4475	0
252	20230926	144700	72917110	4475	4475	4475	4475	0
253	20230926	144600	72917110	4475	4475	4475	4475	0
254	20230926	144500	72917110	4475	4475	4475	4475	0
255	20230926	144400	72917110	4475	4475	4475	4475	0
256	20230926	144300	72917110	4475	4475	4475	4475	0
257	20230926	144200	72917110	4475	4475	4475	4475	0
258	20230926	144100	72917110	4475	4475	4475	4475	0
259	20230926	144000	72917110	4475	4475	4475	4475	0
260	20230926	143900	72917110	4475	4475	4475	4475	0
261	20230926	143800	72917110	4475	4475	4475	4475	0
262	20230926	143700	72917110	4475	4475	4475	4475	0
263	20230926	143600	72917110	4475	4475	4475	4475	0
264	20230926	143500	72917110	4475	4475	4475	4475	0
265	20230926	143400	72917110	4475	4475	4475	4475	0
266	20230926	143300	72917110	4475	4475	4475	4475	0
267	20230926	143200	72917110	4475	4475	4475	4475	0
268	20230926	143100	72917110	4475	4475	4475	4475	100
269	20230926	143000	72469610	4480	4480	4480	4480	0
270	20230926	142900	72469610	4480	4480	4480	4480	0
271	20230926	142800	72469610	4480	4480	4480	4480	0
272	20230926	142700	72469610	4480	4480	4480	4480	45
273	20230926	142600	72268010	4480	4480	4480	4480	0
274	20230926	142500	72268010	4480	4480	4480	4480	0
275	20230926	142400	72268010	4480	4480	4480	4480	20
276	20230926	142300	72178410	4480	4480	4480	4480	0
277	20230926	142200	72178410	4480	4480	4480	4480	0
278	20230926	142100	72178410	4480	4480	4480	4480	0
279	20230926	142000	72178410	4480	4480	4480	4480	1
280	20230926	141900	72173930	4475	4475	4475	4475	0
281	20230926	141800	72173930	4475	4475	4475	4475	0
282	20230926	141700	72173930	4475	4475	4475	4475	5
283	20230926	141600	72151555	4480	4480	4480	4480	0
284	20230926	141500	72151555	4480	4480	4480	4480	0
285	20230926	141400	72151555	4480	4480	4480	4480	0
286	20230926	141300	72151555	4480	4480	4480	4480	0
287	20230926	141200	72151555	4480	4480	4480	4480	1
288	20230926	141100	72147075	4470	4470	4470	4470	0
289	20230926	141000	72147075	4470	4470	4470	4470	0
290	20230926	140900	72147075	4470	4470	4470	4470	0
291	20230926	140800	72147075	4470	4470	4470	4470	0
292	20230926	140700	72147075	4470	4470	4470	4470	101
293	20230926	140600	71695605	4470	4470	4470	4470	0
294	20230926	140500	71695605	4470	4470	4470	4470	0
295	20230926	140400	71695605	4470	4470	4470	4470	0
296	20230926	140300	71695605	4470	4470	4470	4470	30
297	20230926	140200	71561505	4470	4470	4470	4470	69
298	20230926	140100	71253075	4470	4470	4470	4470	0
299	20230926	140000	71253075	4470	4470	4470	4470	0
300	20230926	135900	71253075	4470	4470	4470	4470	0
301	20230926	135800	71253075	4470	4470	4470	4470	0
302	20230926	135700	71253075	4470	4470	4470	4470	0
303	20230926	135600	71253075	4470	4470	4470	4470	0
304	20230926	135500	71253075	4470	4470	4470	4470	300
305	20230926	135400	69912075	4475	4475	4475	4475	0
306	20230926	135300	69912075	4475	4475	4475	4475	0
307	20230926	135200	69912075	4475	4475	4475	4475	0
308	20230926	135100	69912075	4475	4475	4475	4475	10
309	20230926	135000	69867325	4475	4475	4475	4475	0
310	20230926	134900	69867325	4475	4475	4475	4475	0
311	20230926	134800	69867325	4475	4475	4475	4475	1
312	20230926	134700	69862850	4475	4475	4475	4475	0
313	20230926	134600	69862850	4475	4475	4475	4475	0
314	20230926	134500	69862850	4475	4475	4475	4475	0
315	20230926	134400	69862850	4475	4475	4475	4475	0
316	20230926	134300	69862850	4475	4475	4475	4475	0
317	20230926	134200	69862850	4475	4475	4475	4475	0
318	20230926	134100	69862850	4475	4475	4475	4475	0
319	20230926	134000	69862850	4475	4475	4475	4475	6
320	20230926	133900	69836000	4475	4475	4475	4475	0
321	20230926	133800	69836000	4475	4475	4475	4475	0
322	20230926	133700	69836000	4475	4475	4475	4475	0
323	20230926	133600	69836000	4475	4475	4475	4475	0
324	20230926	133500	69836000	4475	4475	4475	4475	10
325	20230926	133400	69791250	4475	4475	4475	4475	0
326	20230926	133300	69791250	4475	4475	4475	4475	0
327	20230926	133200	69791250	4475	4475	4475	4475	0
328	20230926	133100	69791250	4475	4475	4475	4475	0
329	20230926	133000	69791250	4475	4475	4475	4475	0
330	20230926	132900	69791250	4475	4475	4475	4475	0
331	20230926	132800	69791250	4475	4475	4475	4475	0
332	20230926	132700	69791250	4475	4475	4475	4475	0
333	20230926	132600	69791250	4475	4475	4475	4475	100
334	20230926	132500	69343750	4475	4475	4475	4475	0
335	20230926	132400	69343750	4475	4475	4475	4475	0
336	20230926	132300	69343750	4475	4475	4475	4475	0
337	20230926	132200	69343750	4475	4475	4475	4475	0
338	20230926	132100	69343750	4475	4475	4475	4475	83
339	20230926	132000	68972325	4475	4475	4475	4475	200
340	20230926	131900	68077325	4475	4475	4475	4475	0
341	20230926	131800	68077325	4475	4475	4475	4475	0
342	20230926	131700	68077325	4475	4475	4475	4475	0
343	20230926	131600	68077325	4475	4475	4475	4475	0
344	20230926	131500	68077325	4475	4475	4475	4475	0
345	20230926	131400	68077325	4475	4475	4475	4475	0
346	20230926	131300	68077325	4475	4475	4475	4475	0
347	20230926	131200	68077325	4475	4475	4475	4475	0
348	20230926	131100	68077325	4475	4475	4475	4475	0
349	20230926	131000	68077325	4475	4475	4475	4475	0
350	20230926	130900	68077325	4475	4475	4475	4475	0
351	20230926	130800	68077325	4475	4475	4475	4475	0
352	20230926	130700	68077325	4475	4475	4475	4475	0
353	20230926	130600	68077325	4475	4475	4475	4475	0
354	20230926	130500	68077325	4475	4475	4475	4475	0
355	20230926	130400	68077325	4475	4475	4475	4475	274
356	20230926	130300	66851175	4480	4480	4480	4480	50
357	20230926	130200	66627175	4480	4480	4480	4480	0
358	20230926	130100	66627175	4480	4480	4480	4480	0
359	20230926	130000	66627175	4480	4480	4480	4480	1
360	20230926	125900	66622695	4470	4470	4470	4470	0
361	20230926	125800	66622695	4470	4470	4470	4470	0
362	20230926	125700	66622695	4470	4470	4470	4470	0
363	20230926	125600	66622695	4470	4470	4470	4470	0
364	20230926	125500	66622695	4470	4470	4470	4470	0
365	20230926	125400	66622695	4470	4470	4470	4470	0
366	20230926	125300	66622695	4470	4470	4470	4470	0
367	20230926	125200	66622695	4470	4470	4470	4470	0
368	20230926	125100	66622695	4470	4470	4470	4470	0
369	20230926	125000	66622695	4470	4470	4470	4470	0
370	20230926	124900	66622695	4470	4470	4470	4470	0
371	20230926	124800	66622695	4470	4470	4470	4470	0
372	20230926	124700	66622695	4470	4470	4470	4470	0
373	20230926	124600	66622695	4470	4470	4470	4470	0
374	20230926	124500	66622695	4470	4470	4470	4470	0
375	20230926	124400	66622695	4470	4470	4470	4470	0
376	20230926	124300	66622695	4470	4470	4470	4470	0
377	20230926	124200	66622695	4470	4470	4470	4470	0
378	20230926	124100	66622695	4470	4470	4470	4470	0
379	20230926	124000	66622695	4470	4470	4470	4470	0
380	20230926	123900	66622695	4470	4470	4470	4470	0
381	20230926	123800	66622695	4470	4470	4470	4470	0
382	20230926	123700	66622695	4470	4470	4470	4470	0
383	20230926	123600	66622695	4470	4470	4470	4470	0
384	20230926	123500	66622695	4470	4470	4470	4470	0
385	20230926	123400	66622695	4470	4470	4470	4470	0
386	20230926	123300	66622695	4470	4470	4470	4470	0
387	20230926	123200	66622695	4470	4470	4470	4470	0
388	20230926	123100	66622695	4470	4470	4470	4470	0
389	20230926	123000	66622695	4470	4470	4470	4470	0
390	20230926	122900	66622695	4470	4470	4470	4470	0
391	20230926	122800	66622695	4470	4470	4470	4470	0
392	20230926	122700	66622695	4470	4470	4470	4470	0
393	20230926	122600	66622695	4470	4470	4470	4470	0
394	20230926	122500	66622695	4470	4470	4470	4470	0
395	20230926	122400	66622695	4470	4470	4470	4470	0
396	20230926	122300	66622695	4470	4470	4470	4470	0
397	20230926	122200	66622695	4470	4470	4470	4470	0
398	20230926	122100	66622695	4470	4470	4470	4470	29
399	20230926	122000	66493065	4465	4465	4465	4465	0
400	20230926	121900	66493065	4465	4465	4465	4465	0
401	20230926	121800	66493065	4465	4465	4465	4465	0
402	20230926	121700	66493065	4465	4465	4465	4465	0
403	20230926	121600	66493065	4465	4465	4465	4465	0
404	20230926	121500	66493065	4465	4465	4465	4465	0
405	20230926	121400	66493065	4465	4465	4465	4465	0
406	20230926	121300	66493065	4465	4465	4465	4465	0
407	20230926	121200	66493065	4465	4465	4465	4465	0
408	20230926	121100	66493065	4465	4465	4465	4465	0
409	20230926	121000	66493065	4465	4465	4465	4465	0
410	20230926	120900	66493065	4465	4465	4465	4465	0
411	20230926	120800	66493065	4465	4465	4465	4465	0
412	20230926	120700	66493065	4465	4465	4465	4465	0
413	20230926	120600	66493065	4465	4465	4465	4465	0
414	20230926	120500	66493065	4465	4465	4465	4465	0
415	20230926	120400	66493065	4465	4465	4465	4465	0
416	20230926	120300	66493065	4465	4465	4465	4465	0
417	20230926	120200	66493065	4465	4465	4465	4465	0
418	20230926	120100	66493065	4465	4465	4465	4465	12
419	20230926	120000	66439485	4465	4465	4465	4465	0
420	20230926	115900	66439485	4465	4465	4465	4465	62
421	20230926	115800	66162655	4465	4465	4465	4465	0
422	20230926	115700	66162655	4465	4465	4465	4465	31
423	20230926	115600	66024240	4460	4460	4460	4460	0
424	20230926	115500	66024240	4460	4460	4460	4460	31
425	20230926	115400	65885980	4465	4465	4465	4465	31
426	20230926	115300	65747565	4460	4460	4460	4460	0
427	20230926	115200	65747565	4460	4460	4460	4460	0
428	20230926	115100	65747565	4460	4460	4460	4460	0
429	20230926	115000	65747565	4460	4460	4460	4460	65
430	20230926	114900	65457665	4460	4465	4465	4460	18
431	20230926	114800	65377360	4465	4465	4465	4465	23
432	20230926	114700	65274665	4465	4465	4465	4465	24
433	20230926	114600	65167505	4465	4465	4465	4465	7
434	20230926	114500	65136250	4465	4465	4465	4465	0
435	20230926	114400	65136250	4465	4465	4465	4465	0
436	20230926	114300	65136250	4465	4465	4465	4465	62
437	20230926	114200	64859420	4465	4465	4465	4465	0
438	20230926	114100	64859420	4465	4465	4465	4465	31
439	20230926	114000	64721005	4465	4465	4465	4465	0
440	20230926	113900	64721005	4465	4465	4465	4465	31
441	20230926	113800	64582590	4465	4465	4465	4465	0
442	20230926	113700	64582590	4465	4465	4465	4465	31
443	20230926	113600	64444175	4465	4465	4465	4465	0
444	20230926	113500	64444175	4465	4465	4465	4465	0
445	20230926	113400	64444175	4465	4465	4465	4465	62
446	20230926	113300	64167345	4465	4465	4465	4465	0
447	20230926	113200	64167345	4465	4465	4465	4465	31
448	20230926	113100	64028930	4465	4465	4465	4465	0
449	20230926	113000	64028930	4465	4465	4465	4465	31
450	20230926	112900	63890515	4465	4465	4465	4465	0
451	20230926	112800	63890515	4465	4465	4465	4465	31
452	20230926	112700	63752100	4465	4465	4465	4465	0
453	20230926	112600	63752100	4465	4465	4465	4465	0
454	20230926	112500	63752100	4465	4465	4465	4465	62
455	20230926	112400	63475270	4465	4465	4465	4465	0
456	20230926	112300	63475270	4465	4465	4465	4465	31
457	20230926	112200	63336855	4465	4465	4465	4465	0
458	20230926	112100	63336855	4465	4465	4465	4465	31
459	20230926	112000	63198440	4470	4470	4470	4470	0
460	20230926	111900	63198440	4470	4470	4470	4470	31
461	20230926	111800	63059870	4475	4475	4475	4475	0
462	20230926	111700	63059870	4475	4475	4475	4475	0
463	20230926	111600	63059870	4475	4470	4475	4470	102
464	20230926	111500	62603775	4470	4470	4470	4470	0
465	20230926	111400	62603775	4470	4470	4470	4470	31
466	20230926	111300	62465205	4470	4470	4470	4470	83
467	20230926	111200	62094195	4475	4475	4475	4475	31
468	20230926	111100	61955470	4470	4470	4470	4470	0
469	20230926	111000	61955470	4470	4470	4470	4470	31
470	20230926	110900	61816900	4470	4470	4470	4470	0
471	20230926	110800	61816900	4470	4470	4470	4470	31
472	20230926	110700	61678330	4460	4460	4460	4460	0
473	20230926	110600	61678330	4460	4460	4460	4460	0
474	20230926	110500	61678330	4460	4460	4465	4460	670
475	20230926	110400	58687055	4465	4500	4500	4465	2386
476	20230926	110300	48017825	4500	4500	4500	4500	6
477	20230926	110200	47990825	4500	4500	4500	4500	2
478	20230926	110100	47981825	4500	4500	4500	4500	31
479	20230926	110000	47842325	4500	4500	4500	4500	0
480	20230926	105900	47842325	4500	4500	4500	4500	31
481	20230926	105800	47702825	4500	4500	4500	4500	0
482	20230926	105700	47702825	4500	4500	4500	4500	31
483	20230926	105600	47563325	4500	4500	4500	4500	61
484	20230926	105500	47288825	4500	4500	4500	4500	1
485	20230926	105400	47284325	4490	4490	4490	4490	62
486	20230926	105300	47005945	4485	4485	4485	4485	0
487	20230926	105200	47005945	4485	4485	4485	4485	0
488	20230926	105100	47005945	4485	4485	4485	4485	0
489	20230926	105000	47005945	4485	4485	4485	4485	62
490	20230926	104900	46727875	4480	4480	4480	4480	0
491	20230926	104800	46727875	4480	4480	4480	4480	31
492	20230926	104700	46588995	4480	4480	4480	4480	31
493	20230926	104600	46450115	4500	4500	4500	4500	7
494	20230926	104500	46418615	4485	4485	4485	4485	0
495	20230926	104400	46418615	4485	4510	4510	4485	437
496	20230926	104300	44451210	4510	4505	4510	4505	247
497	20230926	104200	43337575	4500	4500	4500	4500	40
498	20230926	104100	43157575	4490	4490	4490	4490	0
499	20230926	104000	43157575	4490	4490	4490	4490	0
500	20230926	103900	43157575	4490	4490	4490	4490	62
501	20230926	103800	42879195	4490	4490	4490	4490	0
502	20230926	103700	42879195	4490	4490	4490	4490	31
503	20230926	103600	42740005	4490	4490	4490	4490	0
504	20230926	103500	42740005	4490	4490	4490	4490	0
505	20230926	103400	42740005	4490	4490	4490	4490	62
506	20230926	103300	42461625	4485	4485	4485	4485	1
507	20230926	103200	42457140	4480	4480	4480	4480	31
508	20230926	103100	42318260	4480	4480	4480	4480	0
509	20230926	103000	42318260	4480	4480	4480	4480	31
510	20230926	102900	42179380	4480	4480	4480	4480	165
511	20230926	102800	41440180	4480	4480	4480	4480	180
512	20230926	102700	40633780	4475	4475	4475	4475	31
513	20230926	102600	40495055	4475	4475	4475	4475	31
514	20230926	102500	40356330	4470	4470	4470	4470	0
515	20230926	102400	40356330	4470	4470	4470	4470	100
516	20230926	102300	39909330	4470	4465	4470	4465	65
517	20230926	102200	39618935	4470	4470	4470	4470	0
518	20230926	102100	39618935	4470	4470	4475	4470	228
519	20230926	102000	38599770	4470	4470	4470	4470	100
520	20230926	101900	38152770	4470	4475	4475	4470	100
521	20230926	101800	37705545	4475	4475	4475	4475	31
522	20230926	101700	37566820	4475	4475	4475	4475	0
523	20230926	101600	37566820	4475	4475	4475	4475	51
524	20230926	101500	37338595	4475	4475	4475	4475	31
525	20230926	101400	37199870	4470	4470	4470	4470	0
526	20230926	101300	37199870	4470	4470	4470	4470	0
527	20230926	101200	37199870	4470	4470	4470	4470	38
528	20230926	101100	37030010	4475	4475	4475	4475	0
529	20230926	101000	37030010	4475	4475	4475	4475	24
530	20230926	100900	36922610	4475	4475	4475	4475	0
531	20230926	100800	36922610	4475	4480	4480	4475	32
532	20230926	100700	36779405	4475	4475	4475	4475	31
533	20230926	100600	36640680	4480	4480	4480	4480	0
534	20230926	100500	36640680	4480	4475	4480	4475	33
535	20230926	100400	36492995	4480	4480	4480	4480	23
536	20230926	100300	36389955	4475	4475	4475	4475	62
537	20230926	100200	36112505	4480	4485	4485	4480	43
538	20230926	100100	35919850	4480	4480	4480	4480	0
539	20230926	100000	35919850	4480	4480	4480	4480	0
540	20230926	095900	35919850	4480	4480	4480	4480	62
541	20230926	095800	35642090	4475	4475	4475	4475	30
542	20230926	095700	35507840	4490	4490	4490	4490	1
543	20230926	095600	35503350	4475	4475	4475	4475	31
544	20230926	095500	35364625	4475	4475	4475	4475	0
545	20230926	095400	35364625	4475	4475	4475	4475	31
546	20230926	095300	35225900	4480	4480	4480	4480	259
547	20230926	095200	34065580	4485	4505	4505	4485	64
548	20230926	095100	33778520	4485	4485	4485	4485	0
549	20230926	095000	33778520	4485	4485	4485	4485	31
550	20230926	094900	33639485	4485	4485	4485	4485	0
551	20230926	094800	33639485	4485	4485	4485	4485	31
552	20230926	094700	33500450	4485	4485	4485	4485	31
553	20230926	094600	33361415	4485	4485	4485	4485	0
554	20230926	094500	33361415	4485	4485	4485	4485	1
555	20230926	094400	33356930	4485	4485	4485	4485	0
556	20230926	094300	33356930	4485	4485	4485	4485	102
557	20230926	094200	32899460	4490	4490	4490	4490	0
558	20230926	094100	32899460	4490	4490	4490	4490	11
559	20230926	094000	32850070	4495	4495	4495	4495	0
560	20230926	093900	32850070	4495	4495	4495	4495	10
561	20230926	093800	32805120	4500	4500	4500	4500	30
562	20230926	093700	32670120	4545	4545	4545	4545	1
563	20230926	093600	32665575	4555	4555	4555	4555	0
564	20230926	093500	32665575	4555	4540	4555	4540	150
565	20230926	093400	31982525	4555	4485	4555	4485	2000
566	20230926	093300	22907525	4475	4475	4485	4475	11
567	20230926	093200	22858290	4485	4460	4485	4460	572
568	20230926	093100	20293800	4450	4450	4450	4450	0
569	20230926	093000	20293800	4450	4450	4450	4450	31
570	20230926	092900	20155850	4450	4450	4450	4450	31
571	20230926	092800	20017900	4450	4450	4450	4450	0
572	20230926	092700	20017900	4450	4450	4450	4450	131
573	20230926	092600	19434950	4450	4450	4450	4450	0
574	20230926	092500	19434950	4450	4450	4450	4450	31
575	20230926	092400	19297000	4450	4450	4450	4450	0
576	20230926	092300	19297000	4450	4450	4450	4450	31
577	20230926	092200	19159050	4450	4450	4450	4450	245
578	20230926	092100	18068800	4450	4475	4475	4450	1385
579	20230926	092000	11895855	4465	4465	4465	4465	0
580	20230926	091900	11895855	4465	4465	4465	4465	31
581	20230926	091800	11757440	4460	4460	4460	4460	31
582	20230926	091700	11619180	4460	4460	4460	4460	0
583	20230926	091600	11619180	4460	4460	4460	4460	22
584	20230926	091500	11521060	4505	4490	4505	4450	1640
585	20230926	091400	4180890	4490	4490	4490	4490	0
586	20230926	091300	4180890	4490	4490	4490	4490	425
587	20230926	091200	2272640	4485	4490	4490	4485	192
588	20230926	091100	1410870	4490	4490	4490	4490	0
589	20230926	091000	1410870	4490	4490	4490	4490	0
590	20230926	090900	1410870	4490	4485	4490	4485	62
591	20230926	090800	1132645	4480	4480	4480	4480	0
592	20230926	090700	1132645	4480	4480	4480	4480	31
593	20230926	090600	993765	4480	4480	4480	4480	0
594	20230926	090500	993765	4480	4480	4480	4480	75
595	20230926	090400	657765	4505	4505	4505	4505	0
596	20230926	090300	657765	4505	4505	4505	4505	0
597	20230926	090200	657765	4505	4505	4505	4505	0
598	20230926	090100	657765	4505	4540	4540	4505	75
599	20230926	090000	318350	4550	4550	4550	4550	68