KissMeData/071840/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	193600	186084100	9070	9070	9070	9070	127
3	20230926	193500	186084100	9070	9070	9070	9070	0
4	20230926	193400	186084100	9070	9070	9070	9070	0
5	20230926	193300	186084100	9070	9070	9070	9070	0
6	20230926	193200	186084100	9070	9070	9070	9070	0
7	20230926	193100	186084100	9070	9070	9070	9070	0
8	20230926	193000	186084100	9070	9070	9070	9070	0
9	20230926	192900	186084100	9070	9070	9070	9070	0
10	20230926	192800	186084100	9070	9070	9070	9070	0
11	20230926	192700	186084100	9070	9070	9070	9070	0
12	20230926	192600	186084100	9070	9070	9070	9070	0
13	20230926	192500	186084100	9070	9070	9070	9070	0
14	20230926	192400	186084100	9070	9070	9070	9070	0
15	20230926	192300	186084100	9070	9070	9070	9070	0
16	20230926	192200	186084100	9070	9070	9070	9070	0
17	20230926	192100	186084100	9070	9070	9070	9070	0
18	20230926	192000	186084100	9070	9070	9070	9070	0
19	20230926	191900	186084100	9070	9070	9070	9070	0
20	20230926	191800	186084100	9070	9070	9070	9070	0
21	20230926	191700	186084100	9070	9070	9070	9070	0
22	20230926	191600	186084100	9070	9070	9070	9070	0
23	20230926	191500	186084100	9070	9070	9070	9070	0
24	20230926	191400	186084100	9070	9070	9070	9070	0
25	20230926	191300	186084100	9070	9070	9070	9070	0
26	20230926	191200	186084100	9070	9070	9070	9070	0
27	20230926	191100	186084100	9070	9070	9070	9070	0
28	20230926	191000	186084100	9070	9070	9070	9070	0
29	20230926	190900	186084100	9070	9070	9070	9070	0
30	20230926	190800	186084100	9070	9070	9070	9070	0
31	20230926	190700	186084100	9070	9070	9070	9070	0
32	20230926	190600	186084100	9070	9070	9070	9070	127
33	20230926	190500	186084100	9070	9070	9070	9070	0
34	20230926	190400	186084100	9070	9070	9070	9070	0
35	20230926	190300	186084100	9070	9070	9070	9070	0
36	20230926	190200	186084100	9070	9070	9070	9070	0
37	20230926	190100	186084100	9070	9070	9070	9070	0
38	20230926	190000	186084100	9070	9070	9070	9070	0
39	20230926	185900	186084100	9070	9070	9070	9070	0
40	20230926	185800	186084100	9070	9070	9070	9070	0
41	20230926	185700	186084100	9070	9070	9070	9070	0
42	20230926	185600	186084100	9070	9070	9070	9070	0
43	20230926	185500	186084100	9070	9070	9070	9070	0
44	20230926	185400	186084100	9070	9070	9070	9070	0
45	20230926	185300	186084100	9070	9070	9070	9070	0
46	20230926	185200	186084100	9070	9070	9070	9070	0
47	20230926	185100	186084100	9070	9070	9070	9070	0
48	20230926	185000	186084100	9070	9070	9070	9070	0
49	20230926	184900	186084100	9070	9070	9070	9070	0
50	20230926	184800	186084100	9070	9070	9070	9070	0
51	20230926	184700	186084100	9070	9070	9070	9070	0
52	20230926	184600	186084100	9070	9070	9070	9070	0
53	20230926	184500	186084100	9070	9070	9070	9070	0
54	20230926	184400	186084100	9070	9070	9070	9070	0
55	20230926	184300	186084100	9070	9070	9070	9070	0
56	20230926	184200	186084100	9070	9070	9070	9070	0
57	20230926	184100	186084100	9070	9070	9070	9070	0
58	20230926	184000	186084100	9070	9070	9070	9070	0
59	20230926	183900	186084100	9070	9070	9070	9070	0
60	20230926	183800	186084100	9070	9070	9070	9070	0
61	20230926	183700	186084100	9070	9070	9070	9070	0
62	20230926	183600	186084100	9070	9070	9070	9070	127
63	20230926	183500	186084100	9070	9070	9070	9070	0
64	20230926	183400	186084100	9070	9070	9070	9070	0
65	20230926	183300	186084100	9070	9070	9070	9070	0
66	20230926	183200	186084100	9070	9070	9070	9070	0
67	20230926	183100	186084100	9070	9070	9070	9070	0
68	20230926	183000	186084100	9070	9070	9070	9070	0
69	20230926	182900	186084100	9070	9070	9070	9070	0
70	20230926	182800	186084100	9070	9070	9070	9070	0
71	20230926	182700	186084100	9070	9070	9070	9070	0
72	20230926	182600	186084100	9070	9070	9070	9070	0
73	20230926	182500	186084100	9070	9070	9070	9070	0
74	20230926	182400	186084100	9070	9070	9070	9070	0
75	20230926	182300	186084100	9070	9070	9070	9070	0
76	20230926	182200	186084100	9070	9070	9070	9070	0
77	20230926	182100	186084100	9070	9070	9070	9070	0
78	20230926	182000	186084100	9070	9070	9070	9070	0
79	20230926	181900	186084100	9070	9070	9070	9070	0
80	20230926	181800	186084100	9070	9070	9070	9070	0
81	20230926	181700	186084100	9070	9070	9070	9070	0
82	20230926	181600	186084100	9070	9070	9070	9070	0
83	20230926	181500	186084100	9070	9070	9070	9070	0
84	20230926	181400	186084100	9070	9070	9070	9070	0
85	20230926	181300	186084100	9070	9070	9070	9070	0
86	20230926	181200	186084100	9070	9070	9070	9070	0
87	20230926	181100	186084100	9070	9070	9070	9070	0
88	20230926	181000	186084100	9070	9070	9070	9070	0
89	20230926	180900	186084100	9070	9070	9070	9070	0
90	20230926	180800	186084100	9070	9070	9070	9070	0
91	20230926	180700	186084100	9070	9070	9070	9070	0
92	20230926	180600	186084100	9070	9070	9070	9070	127
93	20230926	180500	186084100	9070	9070	9070	9070	0
94	20230926	180400	186084100	9070	9070	9070	9070	0
95	20230926	180300	186084100	9070	9070	9070	9070	0
96	20230926	180200	186084100	9070	9070	9070	9070	0
97	20230926	180100	186084100	9070	9070	9070	9070	0
98	20230926	180000	186084100	9070	9070	9070	9070	0
99	20230926	175900	186084100	9070	9070	9070	9070	0
100	20230926	175800	186084100	9070	9070	9070	9070	0
101	20230926	175700	186084100	9070	9070	9070	9070	0
102	20230926	175600	186084100	9070	9070	9070	9070	0
103	20230926	175500	186084100	9070	9070	9070	9070	0
104	20230926	175400	186084100	9070	9070	9070	9070	0
105	20230926	175300	186084100	9070	9070	9070	9070	0
106	20230926	175200	186084100	9070	9070	9070	9070	0
107	20230926	175100	186084100	9070	9070	9070	9070	0
108	20230926	175000	186084100	9070	9070	9070	9070	0
109	20230926	174900	186084100	9070	9070	9070	9070	0
110	20230926	174800	186084100	9070	9070	9070	9070	0
111	20230926	174700	186084100	9070	9070	9070	9070	0
112	20230926	174600	186084100	9070	9070	9070	9070	0
113	20230926	174500	186084100	9070	9070	9070	9070	0
114	20230926	174400	186084100	9070	9070	9070	9070	0
115	20230926	174300	186084100	9070	9070	9070	9070	0
116	20230926	174200	186084100	9070	9070	9070	9070	0
117	20230926	174100	186084100	9070	9070	9070	9070	0
118	20230926	174000	186084100	9070	9070	9070	9070	0
119	20230926	173900	186084100	9070	9070	9070	9070	0
120	20230926	173800	186084100	9070	9070	9070	9070	0
121	20230926	173700	186084100	9070	9070	9070	9070	0
122	20230926	173600	186084100	9070	9070	9070	9070	127
123	20230926	173500	186084100	9070	9070	9070	9070	0
124	20230926	173400	186084100	9070	9070	9070	9070	0
125	20230926	173300	186084100	9070	9070	9070	9070	0
126	20230926	173200	186084100	9070	9070	9070	9070	0
127	20230926	173100	186084100	9070	9070	9070	9070	0
128	20230926	173000	186084100	9070	9070	9070	9070	0
129	20230926	172900	186084100	9070	9070	9070	9070	0
130	20230926	172800	186084100	9070	9070	9070	9070	0
131	20230926	172700	186084100	9070	9070	9070	9070	0
132	20230926	172600	186084100	9070	9070	9070	9070	0
133	20230926	172500	186084100	9070	9070	9070	9070	0
134	20230926	172400	186084100	9070	9070	9070	9070	0
135	20230926	172300	186084100	9070	9070	9070	9070	0
136	20230926	172200	186084100	9070	9070	9070	9070	0
137	20230926	172100	186084100	9070	9070	9070	9070	0
138	20230926	172000	186084100	9070	9070	9070	9070	0
139	20230926	171900	186084100	9070	9070	9070	9070	0
140	20230926	171800	186084100	9070	9070	9070	9070	0
141	20230926	171700	186084100	9070	9070	9070	9070	0
142	20230926	171600	186084100	9070	9070	9070	9070	0
143	20230926	171500	186084100	9070	9070	9070	9070	0
144	20230926	171400	186084100	9070	9070	9070	9070	0
145	20230926	171300	186084100	9070	9070	9070	9070	0
146	20230926	171200	186084100	9070	9070	9070	9070	0
147	20230926	171100	186084100	9070	9070	9070	9070	0
148	20230926	171000	186084100	9070	9070	9070	9070	0
149	20230926	170900	186084100	9070	9070	9070	9070	0
150	20230926	170800	186084100	9070	9070	9070	9070	0
151	20230926	170700	186084100	9070	9070	9070	9070	0
152	20230926	170600	186084100	9070	9070	9070	9070	127
153	20230926	170500	186084100	9070	9070	9070	9070	0
154	20230926	170400	186084100	9070	9070	9070	9070	0
155	20230926	170300	186084100	9070	9070	9070	9070	0
156	20230926	170200	186084100	9070	9070	9070	9070	0
157	20230926	170100	186084100	9070	9070	9070	9070	0
158	20230926	170000	186084100	9070	9070	9070	9070	0
159	20230926	165900	186084100	9070	9070	9070	9070	0
160	20230926	165800	186084100	9070	9070	9070	9070	0
161	20230926	165700	186084100	9070	9070	9070	9070	0
162	20230926	165600	186084100	9070	9070	9070	9070	0
163	20230926	165500	186084100	9070	9070	9070	9070	0
164	20230926	165400	186084100	9070	9070	9070	9070	0
165	20230926	165300	186084100	9070	9070	9070	9070	0
166	20230926	165200	186084100	9070	9070	9070	9070	0
167	20230926	165100	186084100	9070	9070	9070	9070	0
168	20230926	165000	186084100	9070	9070	9070	9070	0
169	20230926	164900	186084100	9070	9070	9070	9070	0
170	20230926	164800	186084100	9070	9070	9070	9070	0
171	20230926	164700	186084100	9070	9070	9070	9070	0
172	20230926	164600	186084100	9070	9070	9070	9070	0
173	20230926	164500	186084100	9070	9070	9070	9070	0
174	20230926	164400	186084100	9070	9070	9070	9070	0
175	20230926	164300	186084100	9070	9070	9070	9070	0
176	20230926	164200	186084100	9070	9070	9070	9070	0
177	20230926	164100	186084100	9070	9070	9070	9070	0
178	20230926	164000	186084100	9070	9070	9070	9070	0
179	20230926	163900	186084100	9070	9070	9070	9070	0
180	20230926	163800	186084100	9070	9070	9070	9070	0
181	20230926	163700	186084100	9070	9070	9070	9070	0
182	20230926	163600	186084100	9070	9070	9070	9070	127
183	20230926	163500	186084100	9070	9070	9070	9070	0
184	20230926	163400	186084100	9070	9070	9070	9070	0
185	20230926	163300	186084100	9070	9070	9070	9070	0
186	20230926	163200	186084100	9070	9070	9070	9070	0
187	20230926	163100	186084100	9070	9070	9070	9070	0
188	20230926	163000	186084100	9070	9070	9070	9070	0
189	20230926	162900	186084100	9070	9070	9070	9070	0
190	20230926	162800	186084100	9070	9070	9070	9070	0
191	20230926	162700	186084100	9070	9070	9070	9070	0
192	20230926	162600	186084100	9070	9070	9070	9070	0
193	20230926	162500	186084100	9070	9070	9070	9070	0
194	20230926	162400	186084100	9070	9070	9070	9070	0
195	20230926	162300	186084100	9070	9070	9070	9070	0
196	20230926	162200	186084100	9070	9070	9070	9070	0
197	20230926	162100	186084100	9070	9070	9070	9070	0
198	20230926	162000	186084100	9070	9070	9070	9070	0
199	20230926	161900	186084100	9070	9070	9070	9070	0
200	20230926	161800	186084100	9070	9070	9070	9070	0
201	20230926	161700	186084100	9070	9070	9070	9070	0
202	20230926	161600	186084100	9070	9070	9070	9070	0
203	20230926	161500	186084100	9070	9070	9070	9070	0
204	20230926	161400	186084100	9070	9070	9070	9070	0
205	20230926	161300	186084100	9070	9070	9070	9070	0
206	20230926	161200	186084100	9070	9070	9070	9070	0
207	20230926	161100	186084100	9070	9070	9070	9070	0
208	20230926	161000	186084100	9070	9070	9070	9070	0
209	20230926	160900	186084100	9070	9070	9070	9070	0
210	20230926	160800	186084100	9070	9070	9070	9070	0
211	20230926	160700	186084100	9070	9070	9070	9070	0
212	20230926	160600	186084100	9070	9070	9070	9070	127
213	20230926	160500	186084100	9070	9070	9070	9070	0
214	20230926	160400	186084100	9070	9070	9070	9070	0
215	20230926	160300	186084100	9070	9070	9070	9070	0
216	20230926	160200	186084100	9070	9070	9070	9070	0
217	20230926	160100	186084100	9070	9070	9070	9070	0
218	20230926	160000	186084100	9070	9070	9070	9070	0
219	20230926	155900	186084100	9070	9070	9070	9070	0
220	20230926	155800	186084100	9070	9070	9070	9070	0
221	20230926	155700	186084100	9070	9070	9070	9070	0
222	20230926	155600	186084100	9070	9070	9070	9070	0
223	20230926	155500	186084100	9070	9070	9070	9070	0
224	20230926	155400	186084100	9070	9070	9070	9070	0
225	20230926	155300	186084100	9070	9070	9070	9070	0
226	20230926	155200	186084100	9070	9070	9070	9070	0
227	20230926	155100	186084100	9070	9070	9070	9070	0
228	20230926	155000	186084100	9070	9070	9070	9070	0
229	20230926	154900	186084100	9070	9070	9070	9070	0
230	20230926	154800	186084100	9070	9070	9070	9070	0
231	20230926	154700	186084100	9070	9070	9070	9070	0
232	20230926	154600	186084100	9070	9070	9070	9070	0
233	20230926	154500	186084100	9070	9070	9070	9070	0
234	20230926	154400	186084100	9070	9070	9070	9070	0
235	20230926	154300	186084100	9070	9070	9070	9070	0
236	20230926	154200	186084100	9070	9070	9070	9070	0
237	20230926	154100	186084100	9070	9070	9070	9070	0
238	20230926	154000	186084100	9070	9070	9070	9070	0
239	20230926	153900	186084100	9070	9070	9070	9070	0
240	20230926	153800	186084100	9070	9070	9070	9070	0
241	20230926	153700	186084100	9070	9070	9070	9070	0
242	20230926	153600	186084100	9070	9070	9070	9070	127
243	20230926	153500	186084100	9070	9070	9070	9070	0
244	20230926	153400	186084100	9070	9070	9070	9070	0
245	20230926	153300	186084100	9070	9070	9070	9070	0
246	20230926	153200	186084100	9070	9070	9070	9070	0
247	20230926	153100	186084100	9070	9070	9070	9070	0
248	20230926	153000	186084100	9070	9070	9070	9070	127
249	20230926	152900	184932210	9050	9050	9050	9050	0
250	20230926	152800	184932210	9050	9050	9050	9050	0
251	20230926	152700	184932210	9050	9050	9050	9050	0
252	20230926	152600	184932210	9050	9050	9050	9050	0
253	20230926	152500	184932210	9050	9050	9050	9050	0
254	20230926	152400	184932210	9050	9050	9050	9050	0
255	20230926	152300	184932210	9050	9050	9050	9050	0
256	20230926	152200	184932210	9050	9050	9050	9050	0
257	20230926	152100	184932210	9050	9050	9050	9050	0
258	20230926	152000	184932210	9050	9050	9050	9050	0
259	20230926	151900	184932210	9050	9050	9050	9050	29
260	20230926	151800	184669760	9090	9090	9090	9090	2
261	20230926	151700	184651580	9090	9090	9090	9090	0
262	20230926	151600	184651580	9090	9050	9090	9050	3
263	20230926	151500	184624360	9060	9060	9060	9060	0
264	20230926	151400	184624360	9060	9060	9060	9060	0
265	20230926	151300	184624360	9060	9060	9060	9060	0
266	20230926	151200	184624360	9060	9060	9060	9060	19
267	20230926	151100	184452220	9070	9080	9080	9070	7
268	20230926	151000	184388720	9080	9080	9080	9080	0
269	20230926	150900	184388720	9080	9080	9080	9080	13
270	20230926	150800	184270680	9090	9090	9090	9090	0
271	20230926	150700	184270680	9090	9090	9090	9090	7
272	20230926	150600	184207050	9080	9080	9080	9080	0
273	20230926	150500	184207050	9080	9080	9080	9080	0
274	20230926	150400	184207050	9080	9080	9080	9080	312
275	20230926	150300	181374090	9100	9100	9100	9100	0
276	20230926	150200	181374090	9100	9100	9100	9100	0
277	20230926	150100	181374090	9100	9100	9100	9100	0
278	20230926	150000	181374090	9100	9100	9100	9100	0
279	20230926	145900	181374090	9100	9100	9100	9100	0
280	20230926	145800	181374090	9100	9100	9100	9100	0
281	20230926	145700	181374090	9100	9100	9100	9100	0
282	20230926	145600	181374090	9100	9100	9100	9100	1
283	20230926	145500	181364990	9120	9100	9120	9100	112
284	20230926	145400	180345750	9100	9090	9100	9090	202
285	20230926	145300	178509550	9080	9080	9080	9080	0
286	20230926	145200	178509550	9080	9080	9080	9080	0
287	20230926	145100	178509550	9080	9080	9080	9080	27
288	20230926	145000	178264390	9080	9080	9080	9080	0
289	20230926	144900	178264390	9080	9080	9080	9080	3
290	20230926	144800	178237150	9080	9080	9080	9080	0
291	20230926	144700	178237150	9080	9080	9080	9080	0
292	20230926	144600	178237150	9080	9080	9080	9080	0
293	20230926	144500	178237150	9080	9080	9080	9080	0
294	20230926	144400	178237150	9080	9080	9080	9080	20
295	20230926	144300	178055550	9080	9070	9080	9070	2
296	20230926	144200	178037400	9080	9080	9080	9080	0
297	20230926	144100	178037400	9080	9080	9080	9080	1
298	20230926	144000	178028320	9080	9080	9080	9080	1
299	20230926	143900	178019240	9090	9090	9090	9090	0
300	20230926	143800	178019240	9090	9090	9090	9090	0
301	20230926	143700	178019240	9090	9090	9090	9090	0
302	20230926	143600	178019240	9090	9090	9090	9090	0
303	20230926	143500	178019240	9090	9090	9090	9090	0
304	20230926	143400	178019240	9090	9090	9090	9090	0
305	20230926	143300	178019240	9090	9090	9090	9090	0
306	20230926	143200	178019240	9090	9090	9090	9090	0
307	20230926	143100	178019240	9090	9090	9090	9090	1
308	20230926	143000	178010150	9060	9080	9080	9060	110
309	20230926	142900	177013250	9090	9090	9090	9090	0
310	20230926	142800	177013250	9090	9090	9090	9090	5
311	20230926	142700	176967800	9100	9100	9100	9100	0
312	20230926	142600	176967800	9100	9090	9100	9090	12
313	20230926	142500	176858610	9090	9100	9100	9090	3
314	20230926	142400	176831330	9090	9090	9090	9090	0
315	20230926	142300	176831330	9090	9090	9090	9090	0
316	20230926	142200	176831330	9090	9090	9090	9090	316
317	20230926	142100	173958890	9090	9090	9090	9090	5
318	20230926	142000	173913440	9080	9080	9080	9080	0
319	20230926	141900	173913440	9080	9080	9080	9080	0
320	20230926	141800	173913440	9080	9080	9080	9080	0
321	20230926	141700	173913440	9080	9080	9080	9080	0
322	20230926	141600	173913440	9080	9080	9080	9080	0
323	20230926	141500	173913440	9080	9080	9080	9080	16
324	20230926	141400	173768160	9080	9080	9080	9080	1
325	20230926	141300	173759080	9070	9070	9070	9070	0
326	20230926	141200	173759080	9070	9070	9070	9070	0
327	20230926	141100	173759080	9070	9070	9070	9070	0
328	20230926	141000	173759080	9070	9070	9070	9070	0
329	20230926	140900	173759080	9070	9070	9070	9070	1
330	20230926	140800	173750010	9070	9070	9070	9070	1
331	20230926	140700	173740940	9070	9070	9070	9070	0
332	20230926	140600	173740940	9070	9070	9070	9070	0
333	20230926	140500	173740940	9070	9070	9070	9070	73
334	20230926	140400	173078830	9070	9070	9070	9070	0
335	20230926	140300	173078830	9070	9070	9070	9070	1
336	20230926	140200	173069760	9040	9040	9040	9040	0
337	20230926	140100	173069760	9040	9040	9040	9040	0
338	20230926	140000	173069760	9040	9040	9040	9040	0
339	20230926	135900	173069760	9040	9040	9040	9040	0
340	20230926	135800	173069760	9040	9040	9040	9040	0
341	20230926	135700	173069760	9040	9040	9040	9040	0
342	20230926	135600	173069760	9040	9030	9040	9030	86
343	20230926	135500	172292950	9030	9030	9030	9030	0
344	20230926	135400	172292950	9030	9030	9030	9030	0
345	20230926	135300	172292950	9030	9030	9030	9030	31
346	20230926	135200	172013020	9030	9030	9030	9030	6
347	20230926	135100	171958840	9030	9030	9030	9030	10
348	20230926	135000	171868540	9030	9030	9030	9030	0
349	20230926	134900	171868540	9030	9030	9030	9030	0
350	20230926	134800	171868540	9030	9030	9030	9030	0
351	20230926	134700	171868540	9030	9030	9030	9030	10
352	20230926	134600	171778240	9030	9030	9030	9030	0
353	20230926	134500	171778240	9030	9030	9030	9030	0
354	20230926	134400	171778240	9030	9030	9030	9030	0
355	20230926	134300	171778240	9030	9030	9030	9030	13
356	20230926	134200	171660850	9040	9040	9040	9040	0
357	20230926	134100	171660850	9040	9040	9040	9040	0
358	20230926	134000	171660850	9040	9040	9040	9040	0
359	20230926	133900	171660850	9040	9040	9040	9040	0
360	20230926	133800	171660850	9040	9040	9040	9040	2
361	20230926	133700	171642770	9040	9040	9040	9040	0
362	20230926	133600	171642770	9040	9040	9040	9040	0
363	20230926	133500	171642770	9040	9040	9040	9040	0
364	20230926	133400	171642770	9040	9040	9040	9040	0
365	20230926	133300	171642770	9040	9040	9040	9040	21
366	20230926	133200	171452930	9040	9040	9040	9040	0
367	20230926	133100	171452930	9040	9040	9040	9040	250
368	20230926	133000	169192930	9040	9040	9040	9040	0
369	20230926	132900	169192930	9040	9040	9040	9040	0
370	20230926	132800	169192930	9040	9010	9040	9010	3
371	20230926	132700	169165870	9040	9010	9040	9010	11
372	20230926	132600	169066730	9060	9060	9060	9060	0
373	20230926	132500	169066730	9060	9060	9060	9060	0
374	20230926	132400	169066730	9060	9060	9060	9060	0
375	20230926	132300	169066730	9060	9060	9060	9060	0
376	20230926	132200	169066730	9060	9060	9060	9060	0
377	20230926	132100	169066730	9060	9040	9060	9040	152
378	20230926	132000	167689650	9060	9040	9060	9040	2200
379	20230926	131900	147760490	9020	9020	9020	9020	0
380	20230926	131800	147760490	9020	9020	9020	9020	18
381	20230926	131700	147598130	9020	9020	9020	9020	11
382	20230926	131600	147498910	9020	9030	9030	9020	1210
383	20230926	131500	136581030	9030	9030	9030	9030	0
384	20230926	131400	136581030	9030	9030	9030	9030	0
385	20230926	131300	136581030	9030	9030	9030	9030	0
386	20230926	131200	136581030	9030	9030	9030	9030	0
387	20230926	131100	136581030	9030	9030	9030	9030	19
388	20230926	131000	136409460	9040	9040	9040	9040	10
389	20230926	130900	136319060	9040	9040	9040	9040	7
390	20230926	130800	136255780	9040	9040	9040	9040	0
391	20230926	130700	136255780	9040	9040	9040	9040	2
392	20230926	130600	136237700	9030	9040	9040	9030	59
393	20230926	130500	135704910	9040	9040	9040	9030	67
394	20230926	130400	135099820	9050	9040	9060	9030	23
395	20230926	130300	134892050	9040	9040	9040	9040	2
396	20230926	130200	134873970	9050	9050	9050	9050	0
397	20230926	130100	134873970	9050	9050	9050	9050	0
398	20230926	130000	134873970	9050	9050	9050	9050	0
399	20230926	125900	134873970	9050	9060	9060	9050	2
400	20230926	125800	134855860	9040	9040	9040	9040	0
401	20230926	125700	134855860	9040	9040	9040	9040	0
402	20230926	125600	134855860	9040	9040	9040	9040	0
403	20230926	125500	134855860	9040	9040	9040	9040	0
404	20230926	125400	134855860	9040	9040	9040	9040	0
405	20230926	125300	134855860	9040	9040	9040	9040	10
406	20230926	125200	134765460	9040	9040	9040	9040	10
407	20230926	125100	134675060	9060	9060	9060	9060	0
408	20230926	125000	134675060	9060	9060	9060	9060	11
409	20230926	124900	134575400	9040	9040	9040	9040	81
410	20230926	124800	133843160	9040	9040	9040	9040	6
411	20230926	124700	133788920	9040	9040	9060	9040	6
412	20230926	124600	133734640	9020	9020	9020	9020	0
413	20230926	124500	133734640	9020	9020	9020	9020	0
414	20230926	124400	133734640	9020	9030	9030	9020	1569
415	20230926	124300	119581340	9030	9030	9030	9030	38
416	20230926	124200	119238200	9030	9060	9060	9030	720
417	20230926	124100	112724160	9060	9060	9060	9060	2
418	20230926	124000	112706040	9080	9080	9080	9080	0
419	20230926	123900	112706040	9080	9080	9080	9080	0
420	20230926	123800	112706040	9080	9080	9080	9080	0
421	20230926	123700	112706040	9080	9080	9080	9080	0
422	20230926	123600	112706040	9080	9080	9080	9080	0
423	20230926	123500	112706040	9080	9080	9080	9080	0
424	20230926	123400	112706040	9080	9060	9080	9060	8
425	20230926	123300	112633540	9080	9080	9080	9080	0
426	20230926	123200	112633540	9080	9080	9080	9080	0
427	20230926	123100	112633540	9080	9080	9080	9080	0
428	20230926	123000	112633540	9080	9080	9080	9080	0
429	20230926	122900	112633540	9080	9080	9080	9080	0
430	20230926	122800	112633540	9080	9080	9080	9080	0
431	20230926	122700	112633540	9080	9080	9080	9080	0
432	20230926	122600	112633540	9080	9080	9080	9080	1
433	20230926	122500	112624460	9080	9080	9080	9080	1
434	20230926	122400	112615380	9070	9070	9070	9070	0
435	20230926	122300	112615380	9070	9070	9070	9070	16
436	20230926	122200	112470260	9080	9080	9080	9080	2
437	20230926	122100	112452100	9090	9070	9090	9070	16
438	20230926	122000	112306960	9070	9070	9070	9070	0
439	20230926	121900	112306960	9070	9070	9070	9070	0
440	20230926	121800	112306960	9070	9070	9070	9070	0
441	20230926	121700	112306960	9070	9070	9070	9070	2
442	20230926	121600	112288820	9070	9070	9070	9070	0
443	20230926	121500	112288820	9070	9070	9070	9070	0
444	20230926	121400	112288820	9070	9050	9070	9050	16
445	20230926	121300	112144000	9050	9050	9050	9050	15
446	20230926	121200	112008250	9060	9060	9060	9060	200
447	20230926	121100	110196250	9060	9060	9060	9060	1
448	20230926	121000	110187190	9050	9050	9050	9050	0
449	20230926	120900	110187190	9050	9050	9050	9050	15
450	20230926	120800	110051440	9050	9050	9050	9050	0
451	20230926	120700	110051440	9050	9050	9050	9050	0
452	20230926	120600	110051440	9050	9050	9050	9050	0
453	20230926	120500	110051440	9050	9050	9050	9050	0
454	20230926	120400	110051440	9050	9050	9050	9050	0
455	20230926	120300	110051440	9050	9050	9050	9050	0
456	20230926	120200	110051440	9050	9050	9050	9050	9
457	20230926	120100	109969990	9050	9050	9050	9050	31
458	20230926	120000	109689440	9040	9040	9040	9040	0
459	20230926	115900	109689440	9040	9040	9040	9040	0
460	20230926	115800	109689440	9040	9040	9040	9040	0
461	20230926	115700	109689440	9040	9040	9040	9040	0
462	20230926	115600	109689440	9040	9040	9040	9040	0
463	20230926	115500	109689440	9040	9040	9040	9040	3
464	20230926	115400	109662320	9040	9040	9040	9040	26
465	20230926	115300	109427280	9050	9050	9050	9050	0
466	20230926	115200	109427280	9050	9050	9050	9050	0
467	20230926	115100	109427280	9050	9050	9050	9050	0
468	20230926	115000	109427280	9050	9050	9050	9050	0
469	20230926	114900	109427280	9050	9050	9050	9050	0
470	20230926	114800	109427280	9050	9050	9050	9050	0
471	20230926	114700	109427280	9050	9050	9050	9050	0
472	20230926	114600	109427280	9050	9050	9050	9050	1
473	20230926	114500	109418230	9050	9050	9050	9050	0
474	20230926	114400	109418230	9050	9050	9050	9050	2
475	20230926	114300	109400130	9040	9040	9040	9040	0
476	20230926	114200	109400130	9040	9040	9040	9040	0
477	20230926	114100	109400130	9040	9040	9040	9040	25
478	20230926	114000	109174130	9040	9040	9040	9040	0
479	20230926	113900	109174130	9040	9040	9040	9040	0
480	20230926	113800	109174130	9040	9040	9040	9040	0
481	20230926	113700	109174130	9040	9040	9040	9040	0
482	20230926	113600	109174130	9040	9050	9050	9040	27
483	20230926	113500	108929790	9050	9050	9050	9050	0
484	20230926	113400	108929790	9050	9050	9050	9050	2
485	20230926	113300	108911690	9050	9050	9050	9050	2
486	20230926	113200	108893590	9050	9050	9050	9050	62
487	20230926	113100	108332490	9040	9040	9040	9040	0
488	20230926	113000	108332490	9040	9040	9040	9040	4
489	20230926	112900	108296330	9040	9040	9040	9040	18
490	20230926	112800	108133610	9060	9060	9060	9060	100
491	20230926	112700	107227610	9060	9060	9060	9060	0
492	20230926	112600	107227610	9060	9060	9060	9060	0
493	20230926	112500	107227610	9060	9060	9060	9060	0
494	20230926	112400	107227610	9060	9060	9060	9060	1
495	20230926	112300	107218550	9060	9060	9060	9060	0
496	20230926	112200	107218550	9060	9060	9060	9060	0
497	20230926	112100	107218550	9060	9060	9060	9060	0
498	20230926	112000	107218550	9060	9060	9060	9060	0
499	20230926	111900	107218550	9060	9060	9060	9060	0
500	20230926	111800	107218550	9060	9060	9060	9060	0
501	20230926	111700	107218550	9060	9040	9060	9040	30
502	20230926	111600	106947330	9040	9040	9040	9040	2
503	20230926	111500	106929250	9040	9040	9040	9040	0
504	20230926	111400	106929250	9040	9040	9040	9040	1
505	20230926	111300	106920210	9040	9040	9040	9040	0
506	20230926	111200	106920210	9040	9040	9040	9040	16
507	20230926	111100	106775570	9050	9050	9050	9050	0
508	20230926	111000	106775570	9050	9050	9050	9050	304
509	20230926	110900	104024370	9080	9080	9080	9080	0
510	20230926	110800	104024370	9080	9080	9080	9080	0
511	20230926	110700	104024370	9080	9080	9080	9080	0
512	20230926	110600	104024370	9080	9080	9080	9080	0
513	20230926	110500	104024370	9080	9080	9080	9080	6
514	20230926	110400	103969890	9080	9080	9080	9080	0
515	20230926	110300	103969890	9080	9080	9080	9080	0
516	20230926	110200	103969890	9080	9090	9090	9080	3
517	20230926	110100	103942640	9040	9040	9040	9040	0
518	20230926	110000	103942640	9040	9040	9040	9040	0
519	20230926	105900	103942640	9040	9040	9040	9040	0
520	20230926	105800	103942640	9040	9040	9040	9040	0
521	20230926	105700	103942640	9040	9040	9040	9040	0
522	20230926	105600	103942640	9040	9040	9040	9030	72
523	20230926	105500	103291990	9040	9040	9040	9040	0
524	20230926	105400	103291990	9040	9040	9040	9040	0
525	20230926	105300	103291990	9040	9040	9040	9040	10
526	20230926	105200	103201590	9040	9060	9060	9040	6
527	20230926	105100	103147320	9080	9050	9080	9050	3
528	20230926	105000	103120130	9040	9040	9040	9040	1
529	20230926	104900	103111090	9090	9050	9090	9050	4
530	20230926	104800	103074850	9050	9050	9050	9050	32
531	20230926	104700	102785250	9050	9050	9050	9050	1
532	20230926	104600	102776200	9050	9050	9050	9050	0
533	20230926	104500	102776200	9050	9050	9050	9050	1
534	20230926	104400	102767150	9050	9060	9060	9050	5
535	20230926	104300	102721880	9060	9060	9060	9060	0
536	20230926	104200	102721880	9060	9060	9060	9060	0
537	20230926	104100	102721880	9060	9060	9060	9060	0
538	20230926	104000	102721880	9060	9060	9060	9060	23
539	20230926	103900	102513500	9060	9060	9060	9060	1
540	20230926	103800	102504440	9050	9050	9050	9050	0
541	20230926	103700	102504440	9050	9070	9070	9050	50
542	20230926	103600	102051880	9070	9070	9070	9070	0
543	20230926	103500	102051880	9070	9070	9070	9070	0
544	20230926	103400	102051880	9070	9070	9070	9070	0
545	20230926	103300	102051880	9070	9070	9070	9070	0
546	20230926	103200	102051880	9070	9070	9070	9070	0
547	20230926	103100	102051880	9070	9070	9070	9070	0
548	20230926	103000	102051880	9070	9060	9070	9050	28
549	20230926	102900	101798190	9070	9070	9070	9070	0
550	20230926	102800	101798190	9070	9070	9070	9070	1
551	20230926	102700	101789120	9040	9040	9040	9040	0
552	20230926	102600	101789120	9040	9040	9040	9040	0
553	20230926	102500	101789120	9040	9040	9040	9040	238
554	20230926	102400	99637600	9030	9030	9030	9030	92
555	20230926	102300	98806840	9020	9020	9020	9020	0
556	20230926	102200	98806840	9020	9020	9020	9020	0
557	20230926	102100	98806840	9020	9020	9020	9020	1
558	20230926	102000	98797820	9020	9030	9030	9020	3
559	20230926	101900	98770750	9020	9020	9020	9020	0
560	20230926	101800	98770750	9020	9020	9020	9020	51
561	20230926	101700	98310730	9030	9030	9030	9030	5
562	20230926	101600	98265580	9030	9030	9030	9030	0
563	20230926	101500	98265580	9030	9030	9030	9030	76
564	20230926	101400	97579300	9030	9030	9030	9030	121
565	20230926	101300	96486670	9030	9030	9030	9030	9
566	20230926	101200	96405400	9010	9010	9010	9010	38
567	20230926	101100	96063020	9010	9000	9010	8970	411
568	20230926	101000	92373400	9010	9000	9010	8970	1153
569	20230926	100900	82021210	9030	9030	9030	9030	10
570	20230926	100800	81930910	9040	9040	9040	9040	0
571	20230926	100700	81930910	9040	9050	9050	9000	2002
572	20230926	100600	63899410	9050	9050	9050	9050	0
573	20230926	100500	63899410	9050	9070	9070	9050	251
574	20230926	100400	61627530	9120	9120	9120	9120	0
575	20230926	100300	61627530	9120	9120	9120	9120	0
576	20230926	100200	61627530	9120	9120	9120	9120	0
577	20230926	100100	61627530	9120	9070	9120	9070	228
578	20230926	100000	59559520	9070	9070	9070	9070	3
579	20230926	095900	59532310	9050	9050	9050	9050	75
580	20230926	095800	58853560	9050	9050	9050	9050	0
581	20230926	095700	58853560	9050	9050	9050	9050	1
582	20230926	095600	58844510	9050	9050	9050	9050	0
583	20230926	095500	58844510	9050	9050	9050	9050	0
584	20230926	095400	58844510	9050	9050	9050	9050	0
585	20230926	095300	58844510	9050	9050	9050	9050	1
586	20230926	095200	58835460	9050	9030	9050	9010	601
587	20230926	095100	53414150	9040	9050	9050	9040	371
588	20230926	095000	50059710	9050	9060	9060	9050	13
589	20230926	094900	49942040	9070	9040	9070	9040	77
590	20230926	094800	49245430	9050	9050	9050	9050	1
591	20230926	094700	49236380	9050	9080	9080	9050	451
592	20230926	094600	45152910	9080	9080	9080	9080	106
593	20230926	094500	44190430	9070	9070	9070	9070	0
594	20230926	094400	44190430	9070	9070	9070	9070	0
595	20230926	094300	44190430	9070	9070	9070	9070	1
596	20230926	094200	44181360	9090	9090	9090	9090	0
597	20230926	094100	44181360	9090	9090	9090	9090	0
598	20230926	094000	44181360	9090	9090	9090	9090	4
599	20230926	093900	44145000	9090	9090	9090	9090	5
600	20230926	093800	44099550	9130	9130	9130	9130	0
601	20230926	093700	44099550	9130	9130	9130	9130	0
602	20230926	093600	44099550	9130	9130	9130	9130	0
603	20230926	093500	44099550	9130	9100	9130	9100	101
604	20230926	093400	43180280	9070	9070	9070	9070	8
605	20230926	093300	43107720	9100	9080	9100	9080	60
606	20230926	093200	42562820	9080	9080	9080	9080	10
607	20230926	093100	42472020	9080	9080	9080	9080	50
608	20230926	093000	42018020	9080	9080	9080	9080	20
609	20230926	092900	41836420	9080	9080	9080	9080	56
610	20230926	092800	41327940	9090	9100	9100	9090	264
611	20230926	092700	38927890	9100	9100	9100	9100	0
612	20230926	092600	38927890	9100	9100	9100	9100	4
613	20230926	092500	38891490	9100	9100	9110	9100	201
614	20230926	092400	37062380	9100	9100	9100	9100	200
615	20230926	092300	35242380	9100	9110	9170	9100	389
616	20230926	092200	31697870	9100	9090	9100	9090	230
617	20230926	092100	29605040	9100	9090	9100	9090	301
618	20230926	092000	26866020	9080	9080	9080	9080	51
619	20230926	091900	26402940	9080	9080	9080	9080	1
620	20230926	091800	26393860	9070	9070	9070	9070	114
621	20230926	091700	25359880	9080	9080	9080	9080	0
622	20230926	091600	25359880	9080	9080	9080	9080	227
623	20230926	091500	23298720	9080	9090	9100	9080	533
624	20230926	091400	18457810	9100	9100	9100	9100	2
625	20230926	091300	18439610	9100	9100	9100	9100	21
626	20230926	091200	18248510	9110	9110	9110	9110	0
627	20230926	091100	18248510	9110	9110	9110	9100	366
628	20230926	091000	14917600	9110	9110	9110	9110	25
629	20230926	090900	14689850	9120	9120	9120	9120	10
630	20230926	090800	14598650	9120	9120	9120	9120	1
631	20230926	090700	14589530	9120	9120	9120	9120	30
632	20230926	090600	14315930	9120	9100	9120	9100	35
633	20230926	090500	13997410	9100	9120	9120	9100	122
634	20230926	090400	12884990	9120	9120	9120	9120	117
635	20230926	090300	11817950	9120	9120	9120	9120	0
636	20230926	090200	11817950	9120	9120	9120	9120	25
637	20230926	090100	11589950	9070	9070	9080	9070	94
638	20230926	090000	10736860	9220	9030	9220	9030	1189