KissMeData/067370/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	193300	424209970	9200	9200	9200	9200	1934
3	20230927	193200	424209970	9200	9200	9200	9200	0
4	20230927	193100	424209970	9200	9200	9200	9200	0
5	20230927	193000	424209970	9200	9200	9200	9200	0
6	20230927	192900	424209970	9200	9200	9200	9200	0
7	20230927	192800	424209970	9200	9200	9200	9200	0
8	20230927	192700	424209970	9200	9200	9200	9200	0
9	20230927	192600	424209970	9200	9200	9200	9200	0
10	20230927	192500	424209970	9200	9200	9200	9200	0
11	20230927	192400	424209970	9200	9200	9200	9200	0
12	20230927	192300	424209970	9200	9200	9200	9200	0
13	20230927	192200	424209970	9200	9200	9200	9200	0
14	20230927	192100	424209970	9200	9200	9200	9200	0
15	20230927	192000	424209970	9200	9200	9200	9200	0
16	20230927	191900	424209970	9200	9200	9200	9200	0
17	20230927	191800	424209970	9200	9200	9200	9200	0
18	20230927	191700	424209970	9200	9200	9200	9200	0
19	20230927	191600	424209970	9200	9200	9200	9200	0
20	20230927	191500	424209970	9200	9200	9200	9200	0
21	20230927	191400	424209970	9200	9200	9200	9200	0
22	20230927	191300	424209970	9200	9200	9200	9200	0
23	20230927	191200	424209970	9200	9200	9200	9200	0
24	20230927	191100	424209970	9200	9200	9200	9200	0
25	20230927	191000	424209970	9200	9200	9200	9200	0
26	20230927	190900	424209970	9200	9200	9200	9200	0
27	20230927	190800	424209970	9200	9200	9200	9200	0
28	20230927	190700	424209970	9200	9200	9200	9200	0
29	20230927	190600	424209970	9200	9200	9200	9200	0
30	20230927	190500	424209970	9200	9200	9200	9200	0
31	20230927	190400	424209970	9200	9200	9200	9200	0
32	20230927	190300	424209970	9200	9200	9200	9200	1934
33	20230927	190200	424209970	9200	9200	9200	9200	0
34	20230927	190100	424209970	9200	9200	9200	9200	0
35	20230927	190000	424209970	9200	9200	9200	9200	0
36	20230927	185900	424209970	9200	9200	9200	9200	0
37	20230927	185800	424209970	9200	9200	9200	9200	0
38	20230927	185700	424209970	9200	9200	9200	9200	0
39	20230927	185600	424209970	9200	9200	9200	9200	0
40	20230927	185500	424209970	9200	9200	9200	9200	0
41	20230927	185400	424209970	9200	9200	9200	9200	0
42	20230927	185300	424209970	9200	9200	9200	9200	0
43	20230927	185200	424209970	9200	9200	9200	9200	0
44	20230927	185100	424209970	9200	9200	9200	9200	0
45	20230927	185000	424209970	9200	9200	9200	9200	0
46	20230927	184900	424209970	9200	9200	9200	9200	0
47	20230927	184800	424209970	9200	9200	9200	9200	0
48	20230927	184700	424209970	9200	9200	9200	9200	0
49	20230927	184600	424209970	9200	9200	9200	9200	0
50	20230927	184500	424209970	9200	9200	9200	9200	0
51	20230927	184400	424209970	9200	9200	9200	9200	0
52	20230927	184300	424209970	9200	9200	9200	9200	0
53	20230927	184200	424209970	9200	9200	9200	9200	0
54	20230927	184100	424209970	9200	9200	9200	9200	0
55	20230927	184000	424209970	9200	9200	9200	9200	0
56	20230927	183900	424209970	9200	9200	9200	9200	0
57	20230927	183800	424209970	9200	9200	9200	9200	0
58	20230927	183700	424209970	9200	9200	9200	9200	0
59	20230927	183600	424209970	9200	9200	9200	9200	0
60	20230927	183500	424209970	9200	9200	9200	9200	0
61	20230927	183400	424209970	9200	9200	9200	9200	0
62	20230927	183300	424209970	9200	9200	9200	9200	1934
63	20230927	183200	424209970	9200	9200	9200	9200	0
64	20230927	183100	424209970	9200	9200	9200	9200	0
65	20230927	183000	424209970	9200	9200	9200	9200	0
66	20230927	182900	424209970	9200	9200	9200	9200	0
67	20230927	182800	424209970	9200	9200	9200	9200	0
68	20230927	182700	424209970	9200	9200	9200	9200	0
69	20230927	182600	424209970	9200	9200	9200	9200	0
70	20230927	182500	424209970	9200	9200	9200	9200	0
71	20230927	182400	424209970	9200	9200	9200	9200	0
72	20230927	182300	424209970	9200	9200	9200	9200	0
73	20230927	182200	424209970	9200	9200	9200	9200	0
74	20230927	182100	424209970	9200	9200	9200	9200	0
75	20230927	182000	424209970	9200	9200	9200	9200	0
76	20230927	181900	424209970	9200	9200	9200	9200	0
77	20230927	181800	424209970	9200	9200	9200	9200	0
78	20230927	181700	424209970	9200	9200	9200	9200	0
79	20230927	181600	424209970	9200	9200	9200	9200	0
80	20230927	181500	424209970	9200	9200	9200	9200	0
81	20230927	181400	424209970	9200	9200	9200	9200	0
82	20230927	181300	424209970	9200	9200	9200	9200	0
83	20230927	181200	424209970	9200	9200	9200	9200	0
84	20230927	181100	424209970	9200	9200	9200	9200	0
85	20230927	181000	424209970	9200	9200	9200	9200	0
86	20230927	180900	424209970	9200	9200	9200	9200	0
87	20230927	180800	424209970	9200	9200	9200	9200	0
88	20230927	180700	424209970	9200	9200	9200	9200	0
89	20230927	180600	424209970	9200	9200	9200	9200	0
90	20230927	180500	424209970	9200	9200	9200	9200	0
91	20230927	180400	424209970	9200	9200	9200	9200	0
92	20230927	180300	424209970	9200	9200	9200	9200	1934
93	20230927	180200	424209970	9200	9200	9200	9200	0
94	20230927	180100	424209970	9200	9200	9200	9200	0
95	20230927	180000	424209970	9200	9200	9200	9200	0
96	20230927	175900	424209970	9200	9200	9200	9200	0
97	20230927	175800	424209970	9200	9200	9200	9200	0
98	20230927	175700	424209970	9200	9200	9200	9200	0
99	20230927	175600	424209970	9200	9200	9200	9200	0
100	20230927	175500	424209970	9200	9200	9200	9200	0
101	20230927	175400	424209970	9200	9200	9200	9200	0
102	20230927	175300	424209970	9200	9200	9200	9200	0
103	20230927	175200	424209970	9200	9200	9200	9200	0
104	20230927	175100	424209970	9200	9200	9200	9200	0
105	20230927	175000	424209970	9200	9200	9200	9200	0
106	20230927	174900	424209970	9200	9200	9200	9200	0
107	20230927	174800	424209970	9200	9200	9200	9200	0
108	20230927	174700	424209970	9200	9200	9200	9200	0
109	20230927	174600	424209970	9200	9200	9200	9200	0
110	20230927	174500	424209970	9200	9200	9200	9200	0
111	20230927	174400	424209970	9200	9200	9200	9200	0
112	20230927	174300	424209970	9200	9200	9200	9200	0
113	20230927	174200	424209970	9200	9200	9200	9200	0
114	20230927	174100	424209970	9200	9200	9200	9200	0
115	20230927	174000	424209970	9200	9200	9200	9200	0
116	20230927	173900	424209970	9200	9200	9200	9200	0
117	20230927	173800	424209970	9200	9200	9200	9200	0
118	20230927	173700	424209970	9200	9200	9200	9200	0
119	20230927	173600	424209970	9200	9200	9200	9200	0
120	20230927	173500	424209970	9200	9200	9200	9200	0
121	20230927	173400	424209970	9200	9200	9200	9200	0
122	20230927	173300	424209970	9200	9200	9200	9200	1934
123	20230927	173200	424209970	9200	9200	9200	9200	0
124	20230927	173100	424209970	9200	9200	9200	9200	0
125	20230927	173000	424209970	9200	9200	9200	9200	0
126	20230927	172900	424209970	9200	9200	9200	9200	0
127	20230927	172800	424209970	9200	9200	9200	9200	0
128	20230927	172700	424209970	9200	9200	9200	9200	0
129	20230927	172600	424209970	9200	9200	9200	9200	0
130	20230927	172500	424209970	9200	9200	9200	9200	0
131	20230927	172400	424209970	9200	9200	9200	9200	0
132	20230927	172300	424209970	9200	9200	9200	9200	0
133	20230927	172200	424209970	9200	9200	9200	9200	0
134	20230927	172100	424209970	9200	9200	9200	9200	0
135	20230927	172000	424209970	9200	9200	9200	9200	0
136	20230927	171900	424209970	9200	9200	9200	9200	0
137	20230927	171800	424209970	9200	9200	9200	9200	0
138	20230927	171700	424209970	9200	9200	9200	9200	0
139	20230927	171600	424209970	9200	9200	9200	9200	0
140	20230927	171500	424209970	9200	9200	9200	9200	0
141	20230927	171400	424209970	9200	9200	9200	9200	0
142	20230927	171300	424209970	9200	9200	9200	9200	0
143	20230927	171200	424209970	9200	9200	9200	9200	0
144	20230927	171100	424209970	9200	9200	9200	9200	0
145	20230927	171000	424209970	9200	9200	9200	9200	0
146	20230927	170900	424209970	9200	9200	9200	9200	0
147	20230927	170800	424209970	9200	9200	9200	9200	0
148	20230927	170700	424209970	9200	9200	9200	9200	0
149	20230927	170600	424209970	9200	9200	9200	9200	0
150	20230927	170500	424209970	9200	9200	9200	9200	0
151	20230927	170400	424209970	9200	9200	9200	9200	0
152	20230927	170300	424209970	9200	9200	9200	9200	1934
153	20230927	170200	424209970	9200	9200	9200	9200	0
154	20230927	170100	424209970	9200	9200	9200	9200	0
155	20230927	170000	424209970	9200	9200	9200	9200	0
156	20230927	165900	424209970	9200	9200	9200	9200	0
157	20230927	165800	424209970	9200	9200	9200	9200	0
158	20230927	165700	424209970	9200	9200	9200	9200	0
159	20230927	165600	424209970	9200	9200	9200	9200	0
160	20230927	165500	424209970	9200	9200	9200	9200	0
161	20230927	165400	424209970	9200	9200	9200	9200	0
162	20230927	165300	424209970	9200	9200	9200	9200	0
163	20230927	165200	424209970	9200	9200	9200	9200	0
164	20230927	165100	424209970	9200	9200	9200	9200	0
165	20230927	165000	424209970	9200	9200	9200	9200	0
166	20230927	164900	424209970	9200	9200	9200	9200	0
167	20230927	164800	424209970	9200	9200	9200	9200	0
168	20230927	164700	424209970	9200	9200	9200	9200	0
169	20230927	164600	424209970	9200	9200	9200	9200	0
170	20230927	164500	424209970	9200	9200	9200	9200	0
171	20230927	164400	424209970	9200	9200	9200	9200	0
172	20230927	164300	424209970	9200	9200	9200	9200	0
173	20230927	164200	424209970	9200	9200	9200	9200	0
174	20230927	164100	424209970	9200	9200	9200	9200	0
175	20230927	164000	424209970	9200	9200	9200	9200	0
176	20230927	163900	424209970	9200	9200	9200	9200	0
177	20230927	163800	424209970	9200	9200	9200	9200	0
178	20230927	163700	424209970	9200	9200	9200	9200	0
179	20230927	163600	424209970	9200	9200	9200	9200	0
180	20230927	163500	424209970	9200	9200	9200	9200	0
181	20230927	163400	424209970	9200	9200	9200	9200	0
182	20230927	163300	424209970	9200	9200	9200	9200	1934
183	20230927	163200	424209970	9200	9200	9200	9200	0
184	20230927	163100	424209970	9200	9200	9200	9200	0
185	20230927	163000	424209970	9200	9200	9200	9200	0
186	20230927	162900	424209970	9200	9200	9200	9200	0
187	20230927	162800	424209970	9200	9200	9200	9200	0
188	20230927	162700	424209970	9200	9200	9200	9200	0
189	20230927	162600	424209970	9200	9200	9200	9200	0
190	20230927	162500	424209970	9200	9200	9200	9200	0
191	20230927	162400	424209970	9200	9200	9200	9200	0
192	20230927	162300	424209970	9200	9200	9200	9200	0
193	20230927	162200	424209970	9200	9200	9200	9200	0
194	20230927	162100	424209970	9200	9200	9200	9200	0
195	20230927	162000	424209970	9200	9200	9200	9200	0
196	20230927	161900	424209970	9200	9200	9200	9200	0
197	20230927	161800	424209970	9200	9200	9200	9200	0
198	20230927	161700	424209970	9200	9200	9200	9200	0
199	20230927	161600	424209970	9200	9200	9200	9200	0
200	20230927	161500	424209970	9200	9200	9200	9200	0
201	20230927	161400	424209970	9200	9200	9200	9200	0
202	20230927	161300	424209970	9200	9200	9200	9200	0
203	20230927	161200	424209970	9200	9200	9200	9200	0
204	20230927	161100	424209970	9200	9200	9200	9200	0
205	20230927	161000	424209970	9200	9200	9200	9200	0
206	20230927	160900	424209970	9200	9200	9200	9200	0
207	20230927	160800	424209970	9200	9200	9200	9200	0
208	20230927	160700	424209970	9200	9200	9200	9200	0
209	20230927	160600	424209970	9200	9200	9200	9200	0
210	20230927	160500	424209970	9200	9200	9200	9200	0
211	20230927	160400	424209970	9200	9200	9200	9200	0
212	20230927	160300	424209970	9200	9200	9200	9200	1934
213	20230927	160200	424209970	9200	9200	9200	9200	0
214	20230927	160100	424209970	9200	9200	9200	9200	0
215	20230927	160000	424209970	9200	9200	9200	9200	0
216	20230927	155900	424209970	9200	9200	9200	9200	0
217	20230927	155800	424209970	9200	9200	9200	9200	0
218	20230927	155700	424209970	9200	9200	9200	9200	0
219	20230927	155600	424209970	9200	9200	9200	9200	0
220	20230927	155500	424209970	9200	9200	9200	9200	0
221	20230927	155400	424209970	9200	9200	9200	9200	0
222	20230927	155300	424209970	9200	9200	9200	9200	0
223	20230927	155200	424209970	9200	9200	9200	9200	0
224	20230927	155100	424209970	9200	9200	9200	9200	0
225	20230927	155000	424209970	9200	9200	9200	9200	0
226	20230927	154900	424209970	9200	9200	9200	9200	0
227	20230927	154800	424209970	9200	9200	9200	9200	0
228	20230927	154700	424209970	9200	9200	9200	9200	0
229	20230927	154600	424209970	9200	9200	9200	9200	0
230	20230927	154500	424209970	9200	9200	9200	9200	0
231	20230927	154400	424209970	9200	9200	9200	9200	0
232	20230927	154300	424209970	9200	9200	9200	9200	0
233	20230927	154200	424209970	9200	9200	9200	9200	0
234	20230927	154100	424209970	9200	9200	9200	9200	0
235	20230927	154000	424209970	9200	9200	9200	9200	0
236	20230927	153900	424209970	9200	9200	9200	9200	0
237	20230927	153800	424209970	9200	9200	9200	9200	0
238	20230927	153700	424209970	9200	9200	9200	9200	0
239	20230927	153600	424209970	9200	9200	9200	9200	0
240	20230927	153500	424209970	9200	9200	9200	9200	0
241	20230927	153400	424209970	9200	9200	9200	9200	0
242	20230927	153300	424209970	9200	9200	9200	9200	1934
243	20230927	153200	424209970	9200	9200	9200	9200	0
244	20230927	153100	424209970	9200	9200	9200	9200	0
245	20230927	153000	424209970	9200	9200	9200	9200	1934
246	20230927	152900	406417170	9330	9330	9330	9330	0
247	20230927	152800	406417170	9330	9330	9330	9330	0
248	20230927	152700	406417170	9330	9330	9330	9330	0
249	20230927	152600	406417170	9330	9330	9330	9330	0
250	20230927	152500	406417170	9330	9330	9330	9330	0
251	20230927	152400	406417170	9330	9330	9330	9330	0
252	20230927	152300	406417170	9330	9330	9330	9330	0
253	20230927	152200	406417170	9330	9330	9330	9330	0
254	20230927	152100	406417170	9330	9330	9330	9330	0
255	20230927	152000	406417170	9330	9330	9330	9330	0
256	20230927	151900	406417170	9330	9330	9330	9330	184
257	20230927	151800	404700450	9390	9390	9390	9390	21
258	20230927	151700	404503260	9390	9390	9390	9390	5
259	20230927	151600	404456310	9330	9350	9350	9330	793
260	20230927	151500	397053900	9350	9350	9350	9350	207
261	20230927	151400	395118450	9330	9330	9330	9330	0
262	20230927	151300	395118450	9330	9340	9340	9330	498
263	20230927	151200	390468110	9340	9350	9400	9340	617
264	20230927	151100	384687340	9360	9380	9400	9360	197
265	20230927	151000	382838980	9380	9360	9380	9360	417
266	20230927	150900	378929310	9360	9350	9360	9350	26
267	20230927	150800	378686010	9360	9360	9360	9360	0
268	20230927	150700	378686010	9360	9360	9360	9360	1
269	20230927	150600	378676650	9350	9350	9350	9350	23
270	20230927	150500	378461600	9340	9340	9340	9340	7
271	20230927	150400	378396220	9350	9340	9350	9340	29
272	20230927	150300	378125090	9340	9340	9340	9340	10
273	20230927	150200	378031690	9340	9340	9340	9340	51
274	20230927	150100	377555350	9360	9360	9360	9360	0
275	20230927	150000	377555350	9360	9360	9360	9360	5
276	20230927	145900	377508550	9340	9320	9340	9320	530
277	20230927	145800	372568550	9320	9310	9320	9310	28
278	20230927	145700	372307600	9320	9320	9320	9320	30
279	20230927	145600	372028000	9320	9320	9320	9320	23
280	20230927	145500	371813640	9320	9320	9320	9320	28
281	20230927	145400	371552680	9320	9320	9320	9320	11
282	20230927	145300	371450160	9320	9320	9320	9320	22
283	20230927	145200	371245120	9330	9340	9340	9330	50
284	20230927	145100	370778130	9310	9310	9310	9310	0
285	20230927	145000	370778130	9310	9310	9310	9310	1
286	20230927	144900	370768820	9310	9330	9330	9310	188
287	20230927	144800	369015310	9330	9330	9330	9330	38
288	20230927	144700	368660770	9340	9340	9340	9340	33
289	20230927	144600	368352550	9340	9340	9340	9340	31
290	20230927	144500	368063010	9340	9340	9340	9340	0
291	20230927	144400	368063010	9340	9360	9360	9340	350
292	20230927	144300	364793620	9350	9350	9350	9350	198
293	20230927	144200	362942320	9390	9400	9400	9390	236
294	20230927	144100	360725990	9390	9360	9390	9360	101
295	20230927	144000	359778680	9350	9350	9350	9300	1011
296	20230927	143900	350333880	9360	9370	9370	9360	82
297	20230927	143800	349566070	9370	9370	9370	9370	100
298	20230927	143700	348629070	9400	9400	9400	9400	0
299	20230927	143600	348629070	9400	9380	9400	9380	237
300	20230927	143500	346402860	9380	9370	9380	9370	24
301	20230927	143400	346177750	9380	9380	9380	9380	88
302	20230927	143300	345352310	9390	9390	9390	9390	1
303	20230927	143200	345342920	9390	9390	9390	9390	29
304	20230927	143100	345070610	9390	9390	9390	9390	138
305	20230927	143000	343774790	9390	9390	9390	9390	96
306	20230927	142900	342873350	9390	9370	9390	9360	143
307	20230927	142800	341533120	9370	9370	9370	9370	45
308	20230927	142700	341111470	9380	9360	9380	9360	196
309	20230927	142600	339273360	9370	9360	9370	9360	57
310	20230927	142500	338739590	9360	9360	9360	9360	8
311	20230927	142400	338664710	9360	9350	9360	9350	25
312	20230927	142300	338430720	9370	9370	9370	9370	0
313	20230927	142200	338430720	9370	9350	9370	9350	210
314	20230927	142100	336467200	9350	9350	9350	9350	24
315	20230927	142000	336242800	9350	9350	9350	9350	5
316	20230927	141900	336196050	9350	9350	9350	9310	101
317	20230927	141800	335251860	9350	9350	9350	9350	2
318	20230927	141700	335233160	9350	9320	9350	9320	143
319	20230927	141600	333897870	9290	9290	9290	9290	117
320	20230927	141500	332810940	9310	9310	9320	9310	609
321	20230927	141400	327137010	9310	9300	9310	9300	7
322	20230927	141300	327071870	9310	9310	9310	9310	0
323	20230927	141200	327071870	9310	9310	9310	9270	84
324	20230927	141100	326291830	9310	9310	9310	9310	28
325	20230927	141000	326031150	9310	9310	9310	9310	32
326	20230927	140900	325733230	9310	9310	9310	9310	10
327	20230927	140800	325640130	9310	9310	9310	9310	2
328	20230927	140700	325621510	9290	9290	9290	9290	43
329	20230927	140600	325222040	9310	9310	9310	9310	0
330	20230927	140500	325222040	9310	9310	9310	9310	0
331	20230927	140400	325222040	9310	9320	9320	9310	80
332	20230927	140300	324477230	9310	9310	9310	9310	21
333	20230927	140200	324281720	9310	9310	9310	9310	0
334	20230927	140100	324281720	9310	9310	9310	9310	0
335	20230927	140000	324281720	9310	9310	9310	9310	0
336	20230927	135900	324281720	9310	9310	9310	9310	1
337	20230927	135800	324272410	9280	9280	9280	9280	0
338	20230927	135700	324272410	9280	9280	9280	9280	46
339	20230927	135600	323845530	9280	9290	9290	9280	22
340	20230927	135500	323641350	9320	9280	9320	9280	312
341	20230927	135400	320740090	9280	9290	9290	9280	35
342	20230927	135300	320414950	9280	9280	9280	9280	1
343	20230927	135200	320405670	9290	9290	9290	9290	1
344	20230927	135100	320396380	9280	9280	9280	9280	34
345	20230927	135000	320080860	9280	9280	9280	9280	0
346	20230927	134900	320080860	9280	9280	9280	9280	0
347	20230927	134800	320080860	9280	9280	9280	9280	0
348	20230927	134700	320080860	9280	9280	9280	9280	1
349	20230927	134600	320071580	9280	9280	9280	9280	0
350	20230927	134500	320071580	9280	9270	9280	9270	2
351	20230927	134400	320053030	9240	9280	9280	9240	534
352	20230927	134300	315112950	9290	9290	9290	9290	1
353	20230927	134200	315103660	9290	9290	9290	9290	1
354	20230927	134100	315094370	9290	9290	9290	9290	2
355	20230927	134000	315075790	9280	9280	9280	9280	0
356	20230927	133900	315075790	9280	9290	9290	9280	373
357	20230927	133800	311610670	9290	9290	9290	9290	5
358	20230927	133700	311564220	9290	9290	9290	9290	11
359	20230927	133600	311462030	9290	9290	9290	9290	0
360	20230927	133500	311462030	9290	9290	9290	9290	2
361	20230927	133400	311443450	9290	9240	9290	9240	571
362	20230927	133300	306167360	9240	9240	9240	9170	742
363	20230927	133200	299342650	9240	9230	9240	9230	4
364	20230927	133100	299305700	9240	9240	9240	9240	27
365	20230927	133000	299056220	9240	9240	9240	9240	23
366	20230927	132900	298843700	9240	9240	9240	9240	0
367	20230927	132800	298843700	9240	9220	9240	9220	158
368	20230927	132700	297385450	9210	9220	9230	9210	57
369	20230927	132600	296859860	9230	9230	9230	9230	24
370	20230927	132500	296638340	9230	9230	9230	9230	31
371	20230927	132400	296352210	9240	9230	9240	9230	7
372	20230927	132300	296287570	9240	9220	9240	9220	61
373	20230927	132200	295725110	9220	9230	9230	9220	70
374	20230927	132100	295079020	9240	9240	9240	9240	0
375	20230927	132000	295079020	9240	9240	9240	9240	0
376	20230927	131900	295079020	9240	9240	9240	9240	0
377	20230927	131800	295079020	9240	9220	9240	9220	202
378	20230927	131700	293213360	9240	9240	9240	9230	86
379	20230927	131600	292419340	9240	9240	9240	9240	4
380	20230927	131500	292382380	9240	9240	9240	9240	30
381	20230927	131400	292105180	9240	9240	9240	9240	21
382	20230927	131300	291911140	9240	9240	9240	9240	0
383	20230927	131200	291911140	9240	9240	9240	9240	2
384	20230927	131100	291892660	9250	9250	9250	9250	0
385	20230927	131000	291892660	9250	9250	9250	9250	0
386	20230927	130900	291892660	9250	9250	9250	9250	24
387	20230927	130800	291670660	9250	9250	9250	9250	6
388	20230927	130700	291615160	9260	9260	9260	9260	0
389	20230927	130600	291615160	9260	9260	9260	9260	0
390	20230927	130500	291615160	9260	9260	9260	9260	0
391	20230927	130400	291615160	9260	9260	9260	9260	32
392	20230927	130300	291318840	9260	9260	9260	9260	35
393	20230927	130200	290994740	9260	9260	9260	9260	32
394	20230927	130100	290698420	9260	9260	9260	9260	0
395	20230927	130000	290698420	9260	9260	9260	9260	2
396	20230927	125900	290679900	9210	9210	9210	9210	314
397	20230927	125800	287787960	9210	9210	9210	9210	20
398	20230927	125700	287603760	9210	9220	9220	9210	49
399	20230927	125600	287151990	9230	9230	9230	9220	22
400	20230927	125500	286948940	9240	9230	9240	9230	3
401	20230927	125400	286921230	9250	9250	9250	9250	0
402	20230927	125300	286921230	9250	9240	9250	9240	7
403	20230927	125200	286856540	9250	9250	9250	9250	1
404	20230927	125100	286847290	9250	9240	9250	9240	9
405	20230927	125000	286764110	9250	9250	9250	9250	0
406	20230927	124900	286764110	9250	9250	9250	9250	5
407	20230927	124800	286717860	9260	9260	9260	9260	0
408	20230927	124700	286717860	9260	9250	9260	9250	105
409	20230927	124600	285746590	9260	9260	9260	9260	17
410	20230927	124500	285589170	9250	9250	9250	9250	10
411	20230927	124400	285496670	9270	9270	9270	9270	0
412	20230927	124300	285496670	9270	9270	9270	9270	0
413	20230927	124200	285496670	9270	9270	9270	9270	1
414	20230927	124100	285487400	9260	9260	9260	9260	1
415	20230927	124000	285478140	9270	9270	9270	9270	0
416	20230927	123900	285478140	9270	9270	9270	9270	1
417	20230927	123800	285468870	9280	9280	9280	9280	2
418	20230927	123700	285450310	9280	9280	9280	9280	1
419	20230927	123600	285441030	9280	9280	9280	9280	0
420	20230927	123500	285441030	9280	9280	9280	9280	0
421	20230927	123400	285441030	9280	9260	9280	9260	19
422	20230927	123300	285264950	9260	9260	9260	9260	0
423	20230927	123200	285264950	9260	9260	9260	9260	1
424	20230927	123100	285255690	9260	9260	9260	9260	0
425	20230927	123000	285255690	9260	9220	9260	9220	3
426	20230927	122900	285227950	9270	9230	9270	9220	17
427	20230927	122800	285071110	9270	9270	9270	9270	1
428	20230927	122700	285061840	9270	9270	9270	9270	0
429	20230927	122600	285061840	9270	9270	9270	9270	0
430	20230927	122500	285061840	9270	9270	9270	9270	2
431	20230927	122400	285043300	9260	9260	9260	9260	40
432	20230927	122300	284672900	9270	9240	9270	9220	2655
433	20230927	122200	260176280	9270	9270	9270	9270	0
434	20230927	122100	260176280	9270	9270	9270	9270	1
435	20230927	122000	260167010	9270	9270	9270	9270	0
436	20230927	121900	260167010	9270	9270	9270	9270	0
437	20230927	121800	260167010	9270	9270	9270	9270	0
438	20230927	121700	260167010	9270	9250	9270	9250	3
439	20230927	121600	260139220	9240	9240	9240	9240	0
440	20230927	121500	260139220	9240	9240	9240	9240	0
441	20230927	121400	260139220	9240	9240	9240	9240	0
442	20230927	121300	260139220	9240	9240	9240	9240	0
443	20230927	121200	260139220	9240	9240	9240	9240	0
444	20230927	121100	260139220	9240	9240	9240	9240	249
445	20230927	121000	257838460	9270	9270	9270	9270	5
446	20230927	120900	257792110	9240	9270	9270	9240	102
447	20230927	120800	256849600	9290	9290	9290	9290	0
448	20230927	120700	256849600	9290	9290	9290	9290	0
449	20230927	120600	256849600	9290	9290	9290	9290	0
450	20230927	120500	256849600	9290	9290	9290	9290	0
451	20230927	120400	256849600	9290	9290	9290	9290	0
452	20230927	120300	256849600	9290	9290	9290	9290	0
453	20230927	120200	256849600	9290	9240	9290	9240	2
454	20230927	120100	256831070	9290	9240	9290	9240	177
455	20230927	120000	255195490	9240	9240	9240	9240	0
456	20230927	115900	255195490	9240	9240	9240	9240	2
457	20230927	115800	255177010	9300	9300	9300	9300	0
458	20230927	115700	255177010	9300	9300	9300	9300	1
459	20230927	115600	255167710	9300	9300	9300	9300	0
460	20230927	115500	255167710	9300	9300	9300	9300	0
461	20230927	115400	255167710	9300	9300	9300	9300	0
462	20230927	115300	255167710	9300	9240	9300	9240	202
463	20230927	115200	253301110	9300	9300	9300	9300	2
464	20230927	115100	253282510	9240	9250	9250	9240	82
465	20230927	115000	252524680	9300	9300	9300	9300	0
466	20230927	114900	252524680	9300	9300	9300	9300	0
467	20230927	114800	252524680	9300	9300	9300	9300	1
468	20230927	114700	252515380	9300	9300	9300	9300	0
469	20230927	114600	252515380	9300	9300	9300	9300	0
470	20230927	114500	252515380	9300	9300	9300	9300	0
471	20230927	114400	252515380	9300	9300	9300	9300	1
472	20230927	114300	252506080	9250	9250	9250	9250	3
473	20230927	114200	252478330	9250	9250	9250	9250	12
474	20230927	114100	252367330	9240	9240	9240	9240	0
475	20230927	114000	252367330	9240	9280	9280	9240	480
476	20230927	113900	247930330	9320	9320	9320	9320	0
477	20230927	113800	247930330	9320	9300	9320	9300	50
478	20230927	113700	247465270	9320	9280	9320	9280	190
479	20230927	113600	245694510	9320	9320	9320	9320	0
480	20230927	113500	245694510	9320	9300	9320	9300	329
481	20230927	113400	242634790	9300	9300	9300	9300	0
482	20230927	113300	242634790	9300	9290	9300	9290	162
483	20230927	113200	241128720	9270	9240	9270	9240	2
484	20230927	113100	241110210	9270	9270	9270	9270	0
485	20230927	113000	241110210	9270	9240	9270	9240	54
486	20230927	112900	240611160	9240	9240	9240	9240	0
487	20230927	112800	240611160	9240	9240	9240	9240	0
488	20230927	112700	240611160	9240	9240	9240	9240	4
489	20230927	112600	240574200	9240	9240	9240	9240	0
490	20230927	112500	240574200	9240	9250	9250	9240	132
491	20230927	112400	239353620	9250	9250	9250	9250	14
492	20230927	112300	239224120	9240	9240	9240	9240	0
493	20230927	112200	239224120	9240	9240	9240	9240	0
494	20230927	112100	239224120	9240	9240	9240	9240	0
495	20230927	112000	239224120	9240	9240	9240	9240	0
496	20230927	111900	239224120	9240	9240	9240	9240	17
497	20230927	111800	239067040	9240	9240	9240	9240	0
498	20230927	111700	239067040	9240	9240	9240	9240	0
499	20230927	111600	239067040	9240	9240	9240	9240	20
500	20230927	111500	238882240	9230	9230	9230	9230	0
501	20230927	111400	238882240	9230	9230	9230	9230	0
502	20230927	111300	238882240	9230	9230	9230	9230	1
503	20230927	111200	238873010	9230	9250	9250	9230	300
504	20230927	111100	236100820	9250	9250	9250	9250	0
505	20230927	111000	236100820	9250	9250	9250	9250	47
506	20230927	110900	235666070	9300	9300	9300	9300	0
507	20230927	110800	235666070	9300	9300	9300	9300	0
508	20230927	110700	235666070	9300	9300	9300	9300	1
509	20230927	110600	235656770	9260	9300	9300	9250	7
510	20230927	110500	235591950	9290	9290	9290	9290	0
511	20230927	110400	235591950	9290	9290	9290	9290	0
512	20230927	110300	235591950	9290	9290	9290	9290	0
513	20230927	110200	235591950	9290	9290	9290	9290	0
514	20230927	110100	235591950	9290	9270	9290	9250	10
515	20230927	110000	235499340	9250	9250	9250	9250	0
516	20230927	105900	235499340	9250	9260	9260	9250	10
517	20230927	105800	235406820	9250	9260	9260	9250	36
518	20230927	105700	235073750	9260	9300	9300	9260	20
519	20230927	105600	234887790	9310	9310	9310	9310	0
520	20230927	105500	234887790	9310	9260	9310	9260	101
521	20230927	105400	233952480	9310	9310	9310	9310	0
522	20230927	105300	233952480	9310	9310	9310	9310	0
523	20230927	105200	233952480	9310	9300	9310	9240	122
524	20230927	105100	232817930	9300	9300	9300	9300	68
525	20230927	105000	232185530	9300	9300	9300	9300	13
526	20230927	104900	232064630	9310	9310	9310	9310	0
527	20230927	104800	232064630	9310	9310	9310	9310	0
528	20230927	104700	232064630	9310	9300	9310	9300	51
529	20230927	104600	231589880	9300	9290	9300	9230	1070
530	20230927	104500	221679560	9290	9290	9290	9290	0
531	20230927	104400	221679560	9290	9290	9290	9290	1
532	20230927	104300	221670270	9290	9290	9290	9290	15
533	20230927	104200	221530920	9290	9290	9290	9290	0
534	20230927	104100	221530920	9290	9360	9360	9290	2
535	20230927	104000	221512270	9300	9300	9300	9300	13
536	20230927	103900	221391370	9350	9350	9350	9350	10
537	20230927	103800	221297870	9350	9350	9350	9350	1
538	20230927	103700	221288520	9360	9360	9360	9360	1
539	20230927	103600	221279160	9360	9360	9360	9360	1
540	20230927	103500	221269800	9370	9370	9370	9370	1
541	20230927	103400	221260430	9370	9370	9370	9370	1
542	20230927	103300	221251060	9370	9370	9370	9370	0
543	20230927	103200	221251060	9370	9370	9370	9370	1
544	20230927	103100	221241690	9300	9300	9300	9300	30
545	20230927	103000	220962690	9300	9300	9300	9300	21
546	20230927	102900	220767390	9300	9300	9300	9300	15
547	20230927	102800	220627890	9300	9280	9380	9280	457
548	20230927	102700	216347510	9230	9390	9390	9230	719
549	20230927	102600	209675900	9390	9380	9390	9380	50
550	20230927	102500	209206530	9380	9380	9380	9380	59
551	20230927	102400	208653110	9380	9380	9380	9380	46
552	20230927	102300	208221630	9380	9370	9380	9370	47
553	20230927	102200	207781230	9370	9370	9370	9370	2
554	20230927	102100	207762490	9310	9310	9310	9310	0
555	20230927	102000	207762490	9310	9310	9310	9310	0
556	20230927	101900	207762490	9310	9370	9380	9310	24
557	20230927	101800	207537720	9370	9320	9370	9310	14
558	20230927	101700	207407220	9310	9370	9380	9310	129
559	20230927	101600	206203520	9380	9310	9380	9310	33
560	20230927	101500	205894120	9310	9310	9310	9310	6
561	20230927	101400	205838260	9310	9310	9310	9310	1
562	20230927	101300	205828950	9380	9310	9380	9310	8
563	20230927	101200	205754350	9310	9310	9310	9310	0
564	20230927	101100	205754350	9310	9310	9310	9310	36
565	20230927	101000	205419190	9310	9310	9310	9310	0
566	20230927	100900	205419190	9310	9310	9310	9310	0
567	20230927	100800	205419190	9310	9320	9380	9310	204
568	20230927	100700	203519860	9320	9320	9320	9320	66
569	20230927	100600	202904740	9310	9330	9330	9310	20
570	20230927	100500	202718180	9350	9350	9350	9350	0
571	20230927	100400	202718180	9350	9350	9350	9310	68
572	20230927	100300	202083620	9350	9350	9350	9350	32
573	20230927	100200	201784420	9350	9370	9370	9350	227
574	20230927	100100	199660490	9360	9390	9390	9360	311
575	20230927	100000	196748990	9390	9390	9390	9390	1
576	20230927	095900	196739600	9360	9370	9370	9360	7
577	20230927	095800	196674070	9380	9390	9400	9380	7
578	20230927	095700	196608380	9400	9380	9400	9380	6
579	20230927	095600	196552080	9390	9400	9410	9390	12
580	20230927	095500	196439370	9410	9410	9410	9410	223
581	20230927	095400	194340940	9410	9410	9410	9410	71
582	20230927	095300	193672830	9410	9410	9410	9410	0
583	20230927	095200	193672830	9410	9410	9410	9410	0
584	20230927	095100	193672830	9410	9400	9410	9400	10
585	20230927	095000	193578790	9360	9360	9360	9360	1
586	20230927	094900	193569430	9350	9350	9350	9350	0
587	20230927	094800	193569430	9350	9350	9350	9350	0
588	20230927	094700	193569430	9350	9350	9350	9350	0
589	20230927	094600	193569430	9350	9350	9350	9350	16
590	20230927	094500	193419830	9350	9350	9350	9350	0
591	20230927	094400	193419830	9350	9370	9370	9350	20
592	20230927	094300	193232630	9370	9370	9370	9370	100
593	20230927	094200	192295630	9420	9350	9420	9350	23
594	20230927	094100	192079040	9420	9360	9430	9360	2810
595	20230927	094000	165714990	9360	9350	9360	9350	138
596	20230927	093900	164423330	9360	9290	9360	9290	1649
597	20230927	093800	149047250	9290	9280	9290	9280	78
598	20230927	093700	148322700	9280	9220	9280	9220	223
599	20230927	093600	146266520	9220	9220	9220	9220	19
600	20230927	093500	146091340	9270	9270	9270	9270	0
601	20230927	093400	146091340	9270	9270	9270	9270	7
602	20230927	093300	146026450	9270	9270	9270	9270	4
603	20230927	093200	145989370	9270	9190	9270	9190	64
604	20230927	093100	145396230	9260	9220	9260	9190	351
605	20230927	093000	142165250	9210	9240	9240	9210	628
606	20230927	092900	136374450	9260	9260	9260	9260	0
607	20230927	092800	136374450	9260	9260	9260	9260	0
608	20230927	092700	136374450	9260	9220	9260	9210	839
609	20230927	092600	128644270	9220	9280	9280	9220	5
610	20230927	092500	128598110	9280	9220	9280	9220	146
611	20230927	092400	127251870	9210	9280	9280	9210	456
612	20230927	092300	123049110	9290	9290	9290	9290	0
613	20230927	092200	123049110	9290	9230	9290	9230	1002
614	20230927	092100	113800530	9290	9290	9290	9290	20
615	20230927	092000	113614730	9290	9230	9290	9230	157
616	20230927	091900	112164640	9240	9250	9250	9240	94
617	20230927	091800	111295540	9250	9250	9250	9250	40
618	20230927	091700	110925540	9250	9280	9290	9250	101
619	20230927	091600	109987630	9250	9250	9250	9250	20
620	20230927	091500	109802630	9240	9280	9280	9240	1357
621	20230927	091400	97255320	9280	9280	9280	9280	100
622	20230927	091300	96327320	9290	9270	9320	9270	25
623	20230927	091200	96095050	9270	9270	9320	9270	214
624	20230927	091100	94109840	9270	9300	9310	9270	406
625	20230927	091000	90333830	9300	9300	9300	9300	17
626	20230927	090900	90175730	9300	9300	9300	9290	194
627	20230927	090800	88372530	9250	9250	9250	9250	65
628	20230927	090700	87771280	9190	9210	9310	9190	1386
629	20230927	090600	74946460	9180	9240	9260	9170	1248
630	20230927	090500	63480500	9210	9330	9330	9210	1580
631	20230927	090400	48910990	9260	9320	9330	9260	365
632	20230927	090300	45506720	9330	9210	9330	9170	1131
633	20230927	090200	35056990	9170	9210	9220	9150	1456
634	20230927	090100	21677010	9120	9160	9220	9110	66
635	20230927	090000	21072680	9100	9170	9170	9090	2200