KissMeData/093520/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	194800	284776640	9900	9900	9900	9900	1081
3	20230927	194700	284776640	9900	9900	9900	9900	0
4	20230927	194600	284776640	9900	9900	9900	9900	0
5	20230927	194500	284776640	9900	9900	9900	9900	0
6	20230927	194400	284776640	9900	9900	9900	9900	0
7	20230927	194300	284776640	9900	9900	9900	9900	0
8	20230927	194200	284776640	9900	9900	9900	9900	0
9	20230927	194100	284776640	9900	9900	9900	9900	0
10	20230927	194000	284776640	9900	9900	9900	9900	0
11	20230927	193900	284776640	9900	9900	9900	9900	0
12	20230927	193800	284776640	9900	9900	9900	9900	0
13	20230927	193700	284776640	9900	9900	9900	9900	0
14	20230927	193600	284776640	9900	9900	9900	9900	0
15	20230927	193500	284776640	9900	9900	9900	9900	0
16	20230927	193400	284776640	9900	9900	9900	9900	0
17	20230927	193300	284776640	9900	9900	9900	9900	0
18	20230927	193200	284776640	9900	9900	9900	9900	0
19	20230927	193100	284776640	9900	9900	9900	9900	0
20	20230927	193000	284776640	9900	9900	9900	9900	0
21	20230927	192900	284776640	9900	9900	9900	9900	0
22	20230927	192800	284776640	9900	9900	9900	9900	0
23	20230927	192700	284776640	9900	9900	9900	9900	0
24	20230927	192600	284776640	9900	9900	9900	9900	0
25	20230927	192500	284776640	9900	9900	9900	9900	0
26	20230927	192400	284776640	9900	9900	9900	9900	0
27	20230927	192300	284776640	9900	9900	9900	9900	0
28	20230927	192200	284776640	9900	9900	9900	9900	0
29	20230927	192100	284776640	9900	9900	9900	9900	0
30	20230927	192000	284776640	9900	9900	9900	9900	0
31	20230927	191900	284776640	9900	9900	9900	9900	0
32	20230927	191800	284776640	9900	9900	9900	9900	1081
33	20230927	191700	284776640	9900	9900	9900	9900	0
34	20230927	191600	284776640	9900	9900	9900	9900	0
35	20230927	191500	284776640	9900	9900	9900	9900	0
36	20230927	191400	284776640	9900	9900	9900	9900	0
37	20230927	191300	284776640	9900	9900	9900	9900	0
38	20230927	191200	284776640	9900	9900	9900	9900	0
39	20230927	191100	284776640	9900	9900	9900	9900	0
40	20230927	191000	284776640	9900	9900	9900	9900	0
41	20230927	190900	284776640	9900	9900	9900	9900	0
42	20230927	190800	284776640	9900	9900	9900	9900	0
43	20230927	190700	284776640	9900	9900	9900	9900	0
44	20230927	190600	284776640	9900	9900	9900	9900	0
45	20230927	190500	284776640	9900	9900	9900	9900	0
46	20230927	190400	284776640	9900	9900	9900	9900	0
47	20230927	190300	284776640	9900	9900	9900	9900	0
48	20230927	190200	284776640	9900	9900	9900	9900	0
49	20230927	190100	284776640	9900	9900	9900	9900	0
50	20230927	190000	284776640	9900	9900	9900	9900	0
51	20230927	185900	284776640	9900	9900	9900	9900	0
52	20230927	185800	284776640	9900	9900	9900	9900	0
53	20230927	185700	284776640	9900	9900	9900	9900	0
54	20230927	185600	284776640	9900	9900	9900	9900	0
55	20230927	185500	284776640	9900	9900	9900	9900	0
56	20230927	185400	284776640	9900	9900	9900	9900	0
57	20230927	185300	284776640	9900	9900	9900	9900	0
58	20230927	185200	284776640	9900	9900	9900	9900	0
59	20230927	185100	284776640	9900	9900	9900	9900	0
60	20230927	185000	284776640	9900	9900	9900	9900	0
61	20230927	184900	284776640	9900	9900	9900	9900	0
62	20230927	184800	284776640	9900	9900	9900	9900	1081
63	20230927	184700	284776640	9900	9900	9900	9900	0
64	20230927	184600	284776640	9900	9900	9900	9900	0
65	20230927	184500	284776640	9900	9900	9900	9900	0
66	20230927	184400	284776640	9900	9900	9900	9900	0
67	20230927	184300	284776640	9900	9900	9900	9900	0
68	20230927	184200	284776640	9900	9900	9900	9900	0
69	20230927	184100	284776640	9900	9900	9900	9900	0
70	20230927	184000	284776640	9900	9900	9900	9900	0
71	20230927	183900	284776640	9900	9900	9900	9900	0
72	20230927	183800	284776640	9900	9900	9900	9900	0
73	20230927	183700	284776640	9900	9900	9900	9900	0
74	20230927	183600	284776640	9900	9900	9900	9900	0
75	20230927	183500	284776640	9900	9900	9900	9900	0
76	20230927	183400	284776640	9900	9900	9900	9900	0
77	20230927	183300	284776640	9900	9900	9900	9900	0
78	20230927	183200	284776640	9900	9900	9900	9900	0
79	20230927	183100	284776640	9900	9900	9900	9900	0
80	20230927	183000	284776640	9900	9900	9900	9900	0
81	20230927	182900	284776640	9900	9900	9900	9900	0
82	20230927	182800	284776640	9900	9900	9900	9900	0
83	20230927	182700	284776640	9900	9900	9900	9900	0
84	20230927	182600	284776640	9900	9900	9900	9900	0
85	20230927	182500	284776640	9900	9900	9900	9900	0
86	20230927	182400	284776640	9900	9900	9900	9900	0
87	20230927	182300	284776640	9900	9900	9900	9900	0
88	20230927	182200	284776640	9900	9900	9900	9900	0
89	20230927	182100	284776640	9900	9900	9900	9900	0
90	20230927	182000	284776640	9900	9900	9900	9900	0
91	20230927	181900	284776640	9900	9900	9900	9900	0
92	20230927	181800	284776640	9900	9900	9900	9900	1081
93	20230927	181700	284776640	9900	9900	9900	9900	0
94	20230927	181600	284776640	9900	9900	9900	9900	0
95	20230927	181500	284776640	9900	9900	9900	9900	0
96	20230927	181400	284776640	9900	9900	9900	9900	0
97	20230927	181300	284776640	9900	9900	9900	9900	0
98	20230927	181200	284776640	9900	9900	9900	9900	0
99	20230927	181100	284776640	9900	9900	9900	9900	0
100	20230927	181000	284776640	9900	9900	9900	9900	0
101	20230927	180900	284776640	9900	9900	9900	9900	0
102	20230927	180800	284776640	9900	9900	9900	9900	0
103	20230927	180700	284776640	9900	9900	9900	9900	0
104	20230927	180600	284776640	9900	9900	9900	9900	0
105	20230927	180500	284776640	9900	9900	9900	9900	0
106	20230927	180400	284776640	9900	9900	9900	9900	0
107	20230927	180300	284776640	9900	9900	9900	9900	0
108	20230927	180200	284776640	9900	9900	9900	9900	0
109	20230927	180100	284776640	9900	9900	9900	9900	0
110	20230927	180000	284776640	9900	9900	9900	9900	0
111	20230927	175900	284776640	9900	9900	9900	9900	0
112	20230927	175800	284776640	9900	9900	9900	9900	0
113	20230927	175700	284776640	9900	9900	9900	9900	0
114	20230927	175600	284776640	9900	9900	9900	9900	0
115	20230927	175500	284776640	9900	9900	9900	9900	0
116	20230927	175400	284776640	9900	9900	9900	9900	0
117	20230927	175300	284776640	9900	9900	9900	9900	0
118	20230927	175200	284776640	9900	9900	9900	9900	0
119	20230927	175100	284776640	9900	9900	9900	9900	0
120	20230927	175000	284776640	9900	9900	9900	9900	0
121	20230927	174900	284776640	9900	9900	9900	9900	0
122	20230927	174800	284776640	9900	9900	9900	9900	1081
123	20230927	174700	284776640	9900	9900	9900	9900	0
124	20230927	174600	284776640	9900	9900	9900	9900	0
125	20230927	174500	284776640	9900	9900	9900	9900	0
126	20230927	174400	284776640	9900	9900	9900	9900	0
127	20230927	174300	284776640	9900	9900	9900	9900	0
128	20230927	174200	284776640	9900	9900	9900	9900	0
129	20230927	174100	284776640	9900	9900	9900	9900	0
130	20230927	174000	284776640	9900	9900	9900	9900	0
131	20230927	173900	284776640	9900	9900	9900	9900	0
132	20230927	173800	284776640	9900	9900	9900	9900	0
133	20230927	173700	284776640	9900	9900	9900	9900	0
134	20230927	173600	284776640	9900	9900	9900	9900	0
135	20230927	173500	284776640	9900	9900	9900	9900	0
136	20230927	173400	284776640	9900	9900	9900	9900	0
137	20230927	173300	284776640	9900	9900	9900	9900	0
138	20230927	173200	284776640	9900	9900	9900	9900	0
139	20230927	173100	284776640	9900	9900	9900	9900	0
140	20230927	173000	284776640	9900	9900	9900	9900	0
141	20230927	172900	284776640	9900	9900	9900	9900	0
142	20230927	172800	284776640	9900	9900	9900	9900	0
143	20230927	172700	284776640	9900	9900	9900	9900	0
144	20230927	172600	284776640	9900	9900	9900	9900	0
145	20230927	172500	284776640	9900	9900	9900	9900	0
146	20230927	172400	284776640	9900	9900	9900	9900	0
147	20230927	172300	284776640	9900	9900	9900	9900	0
148	20230927	172200	284776640	9900	9900	9900	9900	0
149	20230927	172100	284776640	9900	9900	9900	9900	0
150	20230927	172000	284776640	9900	9900	9900	9900	0
151	20230927	171900	284776640	9900	9900	9900	9900	0
152	20230927	171800	284776640	9900	9900	9900	9900	1081
153	20230927	171700	284776640	9900	9900	9900	9900	0
154	20230927	171600	284776640	9900	9900	9900	9900	0
155	20230927	171500	284776640	9900	9900	9900	9900	0
156	20230927	171400	284776640	9900	9900	9900	9900	0
157	20230927	171300	284776640	9900	9900	9900	9900	0
158	20230927	171200	284776640	9900	9900	9900	9900	0
159	20230927	171100	284776640	9900	9900	9900	9900	0
160	20230927	171000	284776640	9900	9900	9900	9900	0
161	20230927	170900	284776640	9900	9900	9900	9900	0
162	20230927	170800	284776640	9900	9900	9900	9900	0
163	20230927	170700	284776640	9900	9900	9900	9900	0
164	20230927	170600	284776640	9900	9900	9900	9900	0
165	20230927	170500	284776640	9900	9900	9900	9900	0
166	20230927	170400	284776640	9900	9900	9900	9900	0
167	20230927	170300	284776640	9900	9900	9900	9900	0
168	20230927	170200	284776640	9900	9900	9900	9900	0
169	20230927	170100	284776640	9900	9900	9900	9900	0
170	20230927	170000	284776640	9900	9900	9900	9900	0
171	20230927	165900	284776640	9900	9900	9900	9900	0
172	20230927	165800	284776640	9900	9900	9900	9900	0
173	20230927	165700	284776640	9900	9900	9900	9900	0
174	20230927	165600	284776640	9900	9900	9900	9900	0
175	20230927	165500	284776640	9900	9900	9900	9900	0
176	20230927	165400	284776640	9900	9900	9900	9900	0
177	20230927	165300	284776640	9900	9900	9900	9900	0
178	20230927	165200	284776640	9900	9900	9900	9900	0
179	20230927	165100	284776640	9900	9900	9900	9900	0
180	20230927	165000	284776640	9900	9900	9900	9900	0
181	20230927	164900	284776640	9900	9900	9900	9900	0
182	20230927	164800	284776640	9900	9900	9900	9900	1081
183	20230927	164700	284776640	9900	9900	9900	9900	0
184	20230927	164600	284776640	9900	9900	9900	9900	0
185	20230927	164500	284776640	9900	9900	9900	9900	0
186	20230927	164400	284776640	9900	9900	9900	9900	0
187	20230927	164300	284776640	9900	9900	9900	9900	0
188	20230927	164200	284776640	9900	9900	9900	9900	0
189	20230927	164100	284776640	9900	9900	9900	9900	0
190	20230927	164000	284776640	9900	9900	9900	9900	0
191	20230927	163900	284776640	9900	9900	9900	9900	0
192	20230927	163800	284776640	9900	9900	9900	9900	0
193	20230927	163700	284776640	9900	9900	9900	9900	0
194	20230927	163600	284776640	9900	9900	9900	9900	0
195	20230927	163500	284776640	9900	9900	9900	9900	0
196	20230927	163400	284776640	9900	9900	9900	9900	0
197	20230927	163300	284776640	9900	9900	9900	9900	0
198	20230927	163200	284776640	9900	9900	9900	9900	0
199	20230927	163100	284776640	9900	9900	9900	9900	0
200	20230927	163000	284776640	9900	9900	9900	9900	0
201	20230927	162900	284776640	9900	9900	9900	9900	0
202	20230927	162800	284776640	9900	9900	9900	9900	0
203	20230927	162700	284776640	9900	9900	9900	9900	0
204	20230927	162600	284776640	9900	9900	9900	9900	0
205	20230927	162500	284776640	9900	9900	9900	9900	0
206	20230927	162400	284776640	9900	9900	9900	9900	0
207	20230927	162300	284776640	9900	9900	9900	9900	0
208	20230927	162200	284776640	9900	9900	9900	9900	0
209	20230927	162100	284776640	9900	9900	9900	9900	0
210	20230927	162000	284776640	9900	9900	9900	9900	0
211	20230927	161900	284776640	9900	9900	9900	9900	0
212	20230927	161800	284776640	9900	9900	9900	9900	1081
213	20230927	161700	284776640	9900	9900	9900	9900	0
214	20230927	161600	284776640	9900	9900	9900	9900	0
215	20230927	161500	284776640	9900	9900	9900	9900	0
216	20230927	161400	284776640	9900	9900	9900	9900	0
217	20230927	161300	284776640	9900	9900	9900	9900	0
218	20230927	161200	284776640	9900	9900	9900	9900	0
219	20230927	161100	284776640	9900	9900	9900	9900	0
220	20230927	161000	284776640	9900	9900	9900	9900	0
221	20230927	160900	284776640	9900	9900	9900	9900	0
222	20230927	160800	284776640	9900	9900	9900	9900	0
223	20230927	160700	284776640	9900	9900	9900	9900	0
224	20230927	160600	284776640	9900	9900	9900	9900	0
225	20230927	160500	284776640	9900	9900	9900	9900	0
226	20230927	160400	284776640	9900	9900	9900	9900	0
227	20230927	160300	284776640	9900	9900	9900	9900	0
228	20230927	160200	284776640	9900	9900	9900	9900	0
229	20230927	160100	284776640	9900	9900	9900	9900	0
230	20230927	160000	284776640	9900	9900	9900	9900	0
231	20230927	155900	284776640	9900	9900	9900	9900	0
232	20230927	155800	284776640	9900	9900	9900	9900	0
233	20230927	155700	284776640	9900	9900	9900	9900	0
234	20230927	155600	284776640	9900	9900	9900	9900	0
235	20230927	155500	284776640	9900	9900	9900	9900	0
236	20230927	155400	284776640	9900	9900	9900	9900	0
237	20230927	155300	284776640	9900	9900	9900	9900	0
238	20230927	155200	284776640	9900	9900	9900	9900	0
239	20230927	155100	284776640	9900	9900	9900	9900	0
240	20230927	155000	284776640	9900	9900	9900	9900	0
241	20230927	154900	284776640	9900	9900	9900	9900	0
242	20230927	154800	284776640	9900	9900	9900	9900	1081
243	20230927	154700	284776640	9900	9900	9900	9900	0
244	20230927	154600	284776640	9900	9900	9900	9900	0
245	20230927	154500	284776640	9900	9900	9900	9900	0
246	20230927	154400	284776640	9900	9900	9900	9900	0
247	20230927	154300	284776640	9900	9900	9900	9900	0
248	20230927	154200	284776640	9900	9900	9900	9900	0
249	20230927	154100	284776640	9900	9900	9900	9900	0
250	20230927	154000	284776640	9900	9900	9900	9900	0
251	20230927	153900	284776640	9900	9900	9900	9900	0
252	20230927	153800	284776640	9900	9900	9900	9900	0
253	20230927	153700	284776640	9900	9900	9900	9900	0
254	20230927	153600	284776640	9900	9900	9900	9900	0
255	20230927	153500	284776640	9900	9900	9900	9900	0
256	20230927	153400	284776640	9900	9900	9900	9900	0
257	20230927	153300	284776640	9900	9900	9900	9900	0
258	20230927	153200	284776640	9900	9900	9900	9900	0
259	20230927	153100	284776640	9900	9900	9900	9900	0
260	20230927	153000	284776640	9900	9900	9900	9900	1081
261	20230927	152900	274074740	9920	9920	9920	9920	0
262	20230927	152800	274074740	9920	9920	9920	9920	0
263	20230927	152700	274074740	9920	9920	9920	9920	0
264	20230927	152600	274074740	9920	9920	9920	9920	0
265	20230927	152500	274074740	9920	9920	9920	9920	0
266	20230927	152400	274074740	9920	9920	9920	9920	0
267	20230927	152300	274074740	9920	9920	9920	9920	0
268	20230927	152200	274074740	9920	9920	9920	9920	0
269	20230927	152100	274074740	9920	9920	9920	9920	0
270	20230927	152000	274074740	9920	9920	9920	9920	0
271	20230927	151900	274074740	9920	9920	9920	9920	0
272	20230927	151800	274074740	9920	9920	9920	9920	40
273	20230927	151700	273677940	9920	9900	9920	9900	840
274	20230927	151600	265356120	9900	9900	9900	9900	101
275	20230927	151500	264356220	9900	9900	9900	9900	0
276	20230927	151400	264356220	9900	9900	9900	9900	0
277	20230927	151300	264356220	9900	9900	9900	9900	5
278	20230927	151200	264306720	9900	9900	9900	9900	5
279	20230927	151100	264257220	9900	9890	9900	9890	516
280	20230927	151000	259152360	9880	9880	9880	9880	8
281	20230927	150900	259073320	9900	9900	9900	9900	2
282	20230927	150800	259053520	9900	9900	9900	9890	36
283	20230927	150700	258697230	9900	9900	9900	9900	0
284	20230927	150600	258697230	9900	9900	9900	9900	139
285	20230927	150500	257321130	9900	9900	9900	9900	312
286	20230927	150400	254232330	9900	9900	9900	9900	137
287	20230927	150300	252876030	9910	9900	9910	9900	51
288	20230927	150200	252371100	9900	9900	9900	9900	1964
289	20230927	150100	232927500	9910	9910	9910	9910	0
290	20230927	150000	232927500	9910	9910	9910	9910	607
291	20230927	145900	226912130	9910	9900	9910	9900	5
292	20230927	145800	226862620	9900	9900	9900	9900	524
293	20230927	145700	221675020	9910	9910	9910	9910	105
294	20230927	145600	220634470	9900	9900	9900	9900	170
295	20230927	145500	218951470	9910	9910	9910	9910	2
296	20230927	145400	218931650	9910	9920	9920	9910	72
297	20230927	145300	218218010	9920	9920	9920	9920	0
298	20230927	145200	218218010	9920	9920	9920	9920	4
299	20230927	145100	218178330	9920	9910	9920	9910	462
300	20230927	145000	213599790	9910	9910	9910	9910	3
301	20230927	144900	213570060	9910	9910	9910	9910	17
302	20230927	144800	213401590	9910	9910	9910	9910	2
303	20230927	144700	213381770	9910	9910	9910	9910	1
304	20230927	144600	213371860	9910	9910	9910	9910	14
305	20230927	144500	213233120	9910	9910	9910	9910	2
306	20230927	144400	213213300	9910	9910	9910	9910	200
307	20230927	144300	211231300	9910	9910	9910	9910	28
308	20230927	144200	210953820	9910	9910	9910	9910	10
309	20230927	144100	210854720	9910	9910	9910	9910	2
310	20230927	144000	210834900	9910	9900	9910	9900	101
311	20230927	143900	209834560	9900	9900	9900	9900	30
312	20230927	143800	209537560	9900	9900	9900	9900	25
313	20230927	143700	209290060	9900	9900	9900	9900	0
314	20230927	143600	209290060	9900	9890	9900	9890	95
315	20230927	143500	208350470	9900	9900	9900	9900	112
316	20230927	143400	207241670	9900	9890	9900	9890	128
317	20230927	143300	205975690	9890	9890	9890	9890	13
318	20230927	143200	205847120	9890	9890	9890	9890	0
319	20230927	143100	205847120	9890	9890	9890	9890	16
320	20230927	143000	205688880	9890	9890	9890	9890	17
321	20230927	142900	205520750	9890	9890	9890	9890	2
322	20230927	142800	205500970	9890	9890	9890	9890	15
323	20230927	142700	205352620	9890	9890	9890	9890	2
324	20230927	142600	205332840	9890	9890	9890	9890	30
325	20230927	142500	205036140	9890	9890	9890	9890	16
326	20230927	142400	204877900	9890	9890	9890	9890	2
327	20230927	142300	204858120	9890	9890	9890	9890	0
328	20230927	142200	204858120	9890	9890	9890	9880	37
329	20230927	142100	204492420	9890	9890	9890	9890	0
330	20230927	142000	204492420	9890	9890	9890	9890	12
331	20230927	141900	204373740	9890	9890	9890	9890	173
332	20230927	141800	202662770	9890	9890	9890	9890	55
333	20230927	141700	202118820	9890	9890	9890	9890	14
334	20230927	141600	201980360	9890	9890	9890	9890	12
335	20230927	141500	201861680	9900	9900	9900	9900	51
336	20230927	141400	201356780	9900	9900	9900	9900	12
337	20230927	141300	201237980	9900	9900	9900	9900	1
338	20230927	141200	201228080	9900	9900	9900	9900	15
339	20230927	141100	201079580	9890	9890	9890	9890	50
340	20230927	141000	200585080	9890	9900	9910	9890	353
341	20230927	140900	197093770	9890	9890	9890	9890	0
342	20230927	140800	197093770	9890	9890	9890	9890	115
343	20230927	140700	195956420	9890	9890	9890	9890	27
344	20230927	140600	195689390	9890	9890	9890	9890	1
345	20230927	140500	195679500	9890	9890	9890	9890	1
346	20230927	140400	195669610	9890	9890	9890	9890	13
347	20230927	140300	195541040	9890	9890	9890	9890	1
348	20230927	140200	195531150	9890	9890	9890	9890	22
349	20230927	140100	195313570	9900	9910	9920	9900	188
350	20230927	140000	193451680	9920	9920	9920	9920	18
351	20230927	135900	193273120	9920	9920	9920	9920	1
352	20230927	135800	193263200	9920	9910	9920	9910	42
353	20230927	135700	192846970	9920	9920	9920	9920	1
354	20230927	135600	192837050	9920	9920	9920	9920	13
355	20230927	135500	192708090	9920	9920	9920	9920	0
356	20230927	135400	192708090	9920	9920	9920	9910	4
357	20230927	135300	192668420	9920	9920	9920	9920	51
358	20230927	135200	192162500	9910	9910	9910	9910	138
359	20230927	135100	190794920	9910	9910	9910	9910	1
360	20230927	135000	190785010	9880	9910	9910	9880	3
361	20230927	134900	190755340	9900	9900	9900	9900	506
362	20230927	134800	185745940	9900	9890	9900	9890	507
363	20230927	134700	180731690	9890	9890	9890	9890	102
364	20230927	134600	179722910	9880	9880	9880	9880	68
365	20230927	134500	179051070	9880	9880	9880	9880	1
366	20230927	134400	179041190	9870	9870	9870	9870	49
367	20230927	134300	178557560	9870	9870	9870	9870	12
368	20230927	134200	178439120	9870	9870	9870	9870	1
369	20230927	134100	178429250	9870	9870	9870	9870	0
370	20230927	134000	178429250	9870	9870	9870	9870	14
371	20230927	133900	178291070	9870	9870	9870	9870	42
372	20230927	133800	177876530	9870	9870	9870	9870	11
373	20230927	133700	177767960	9870	9870	9870	9870	1
374	20230927	133600	177758090	9870	9870	9870	9870	22
375	20230927	133500	177540950	9850	9870	9870	9850	64
376	20230927	133400	176909900	9860	9860	9860	9860	11
377	20230927	133300	176801440	9860	9860	9860	9860	110
378	20230927	133200	175716840	9860	9860	9860	9860	13
379	20230927	133100	175588660	9860	9860	9860	9860	1
380	20230927	133000	175578800	9860	9860	9860	9860	13
381	20230927	132900	175450620	9860	9860	9860	9860	42
382	20230927	132800	175036500	9870	9870	9870	9870	23
383	20230927	132700	174809490	9870	9870	9870	9870	12
384	20230927	132600	174691050	9870	9870	9870	9870	6
385	20230927	132500	174631830	9870	9870	9870	9870	3
386	20230927	132400	174602220	9870	9860	9870	9860	22
387	20230927	132300	174385170	9870	9870	9870	9870	1
388	20230927	132200	174375300	9860	9870	9870	9860	104
389	20230927	132100	173349730	9870	9870	9870	9870	1
390	20230927	132000	173339860	9870	9870	9870	9870	0
391	20230927	131900	173339860	9870	9870	9870	9870	0
392	20230927	131800	173339860	9870	9870	9870	9870	1
393	20230927	131700	173329990	9870	9870	9870	9870	1
394	20230927	131600	173320120	9870	9850	9870	9850	124
395	20230927	131500	172098700	9850	9850	9850	9850	0
396	20230927	131400	172098700	9850	9850	9850	9850	13
397	20230927	131300	171970650	9850	9850	9850	9850	2
398	20230927	131200	171950950	9850	9850	9850	9850	1
399	20230927	131100	171941100	9850	9850	9850	9850	13
400	20230927	131000	171813050	9840	9840	9840	9840	2
401	20230927	130900	171793370	9850	9850	9850	9850	13
402	20230927	130800	171665320	9850	9850	9850	9850	2
403	20230927	130700	171645620	9850	9850	9850	9850	11
404	20230927	130600	171537270	9840	9840	9840	9840	6
405	20230927	130500	171478230	9840	9840	9840	9840	0
406	20230927	130400	171478230	9840	9840	9840	9840	1
407	20230927	130300	171468390	9840	9840	9840	9840	12
408	20230927	130200	171350310	9840	9840	9840	9840	1
409	20230927	130100	171340470	9830	9830	9830	9830	137
410	20230927	130000	169993760	9830	9830	9830	9830	31
411	20230927	125900	169689030	9830	9830	9830	9830	0
412	20230927	125800	169689030	9830	9830	9830	9830	13
413	20230927	125700	169561240	9830	9830	9830	9830	1
414	20230927	125600	169551410	9830	9830	9830	9830	12
415	20230927	125500	169433450	9830	9830	9830	9830	18
416	20230927	125400	169256510	9830	9830	9830	9830	1
417	20230927	125300	169246680	9830	9830	9830	9830	12
418	20230927	125200	169128720	9830	9830	9830	9830	1
419	20230927	125100	169118890	9830	9830	9830	9830	0
420	20230927	125000	169118890	9830	9830	9830	9830	13
421	20230927	124900	168991100	9830	9830	9830	9830	2
422	20230927	124800	168971440	9830	9830	9830	9830	12
423	20230927	124700	168853480	9830	9830	9830	9830	11
424	20230927	124600	168745350	9830	9830	9830	9830	5
425	20230927	124500	168696200	9830	9830	9830	9830	1
426	20230927	124400	168686370	9830	9830	9830	9830	1
427	20230927	124300	168676540	9830	9830	9830	9830	1
428	20230927	124200	168666710	9820	9820	9820	9820	25
429	20230927	124100	168421210	9820	9820	9820	9820	1
430	20230927	124000	168411390	9820	9820	9820	9820	13
431	20230927	123900	168283730	9820	9820	9820	9820	0
432	20230927	123800	168283730	9820	9820	9820	9820	1
433	20230927	123700	168273910	9820	9820	9820	9820	14
434	20230927	123600	168136430	9820	9820	9820	9820	1
435	20230927	123500	168126610	9820	9820	9820	9820	1
436	20230927	123400	168116790	9820	9820	9820	9820	1
437	20230927	123300	168106970	9820	9820	9820	9820	0
438	20230927	123200	168106970	9820	9820	9820	9820	0
439	20230927	123100	168106970	9820	9820	9820	9820	1
440	20230927	123000	168097150	9820	9820	9820	9820	1
441	20230927	122900	168087330	9820	9820	9820	9820	1
442	20230927	122800	168077510	9820	9820	9820	9820	0
443	20230927	122700	168077510	9820	9820	9820	9820	1
444	20230927	122600	168067690	9820	9820	9820	9820	1
445	20230927	122500	168057870	9820	9820	9820	9820	1
446	20230927	122400	168048050	9820	9820	9820	9820	1
447	20230927	122300	168038230	9760	9760	9760	9760	0
448	20230927	122200	168038230	9760	9810	9810	9760	64
449	20230927	122100	167411790	9810	9810	9810	9810	13
450	20230927	122000	167284260	9810	9810	9810	9810	2
451	20230927	121900	167264640	9810	9810	9810	9810	12
452	20230927	121800	167146920	9810	9810	9810	9810	0
453	20230927	121700	167146920	9810	9810	9810	9810	1
454	20230927	121600	167137110	9810	9810	9810	9810	112
455	20230927	121500	166038390	9810	9810	9810	9810	1
456	20230927	121400	166028580	9800	9800	9800	9800	10
457	20230927	121300	165930580	9810	9810	9810	9810	14
458	20230927	121200	165793240	9810	9810	9810	9810	2
459	20230927	121100	165773620	9810	9810	9810	9810	0
460	20230927	121000	165773620	9810	9810	9810	9810	1
461	20230927	120900	165763810	9800	9800	9800	9800	3
462	20230927	120800	165734410	9810	9810	9810	9810	13
463	20230927	120700	165606880	9810	9810	9810	9810	1
464	20230927	120600	165597070	9810	9810	9810	9810	12
465	20230927	120500	165479350	9810	9800	9810	9800	11
466	20230927	120400	165371540	9810	9810	9810	9810	0
467	20230927	120300	165371540	9810	9810	9810	9810	1
468	20230927	120200	165361730	9810	9790	9810	9790	6
469	20230927	120100	165302970	9840	9840	9840	9840	2
470	20230927	120000	165283290	9840	9840	9840	9840	10
471	20230927	115900	165184890	9850	9850	9850	9850	0
472	20230927	115800	165184890	9850	9850	9850	9740	2363
473	20230927	115700	142140370	9850	9850	9850	9850	0
474	20230927	115600	142140370	9850	9850	9850	9850	1
475	20230927	115500	142130520	9850	9840	9850	9840	13
476	20230927	115400	142002480	9850	9850	9850	9850	2
477	20230927	115300	141982780	9850	9850	9850	9850	1
478	20230927	115200	141972930	9850	9850	9850	9850	12
479	20230927	115100	141854730	9840	9850	9850	9840	2
480	20230927	115000	141835040	9850	9850	9850	9850	2
481	20230927	114900	141815340	9850	9850	9850	9850	1
482	20230927	114800	141805490	9850	9850	9850	9850	1
483	20230927	114700	141795640	9840	9850	9850	9840	33
484	20230927	114600	141470910	9850	9850	9850	9850	0
485	20230927	114500	141470910	9850	9850	9850	9850	0
486	20230927	114400	141470910	9850	9850	9850	9850	2
487	20230927	114300	141451210	9850	9850	9850	9850	101
488	20230927	114200	140456360	9850	9850	9850	9850	1
489	20230927	114100	140446510	9850	9850	9850	9850	3
490	20230927	114000	140416960	9850	9850	9850	9850	1
491	20230927	113900	140407110	9850	9820	9850	9800	41
492	20230927	113800	140004900	9850	9850	9850	9850	1
493	20230927	113700	139995050	9840	9840	9840	9840	509
494	20230927	113600	134986490	9840	9840	9840	9840	6
495	20230927	113500	134927450	9850	9840	9850	9840	43
496	20230927	113400	134503990	9840	9800	9840	9800	128
497	20230927	113300	133249550	9790	9810	9850	9790	891
498	20230927	113200	124516020	9810	9800	9810	9800	511
499	20230927	113100	119508210	9800	9800	9800	9800	17
500	20230927	113000	119341610	9800	9800	9800	9800	2
501	20230927	112900	119322010	9800	9800	9800	9800	0
502	20230927	112800	119322010	9800	9800	9800	9800	1
503	20230927	112700	119312210	9800	9790	9800	9790	35
504	20230927	112600	118969360	9790	9790	9790	9790	13
505	20230927	112500	118842090	9790	9790	9790	9790	3
506	20230927	112400	118812720	9760	9760	9760	9760	0
507	20230927	112300	118812720	9760	9760	9760	9760	0
508	20230927	112200	118812720	9760	9760	9760	9760	0
509	20230927	112100	118812720	9760	9760	9760	9760	0
510	20230927	112000	118812720	9760	9760	9760	9760	21
511	20230927	111900	118607760	9790	9790	9790	9790	1
512	20230927	111800	118597970	9760	9760	9760	9760	0
513	20230927	111700	118597970	9760	9790	9790	9760	567
514	20230927	111600	113063490	9800	9810	9810	9800	13
515	20230927	111500	112935970	9810	9790	9810	9790	40
516	20230927	111400	112544190	9790	9790	9790	9790	0
517	20230927	111300	112544190	9790	9790	9790	9790	12
518	20230927	111200	112426710	9790	9790	9790	9790	0
519	20230927	111100	112426710	9790	9790	9790	9790	1
520	20230927	111000	112416920	9790	9790	9790	9790	11
521	20230927	110900	112309230	9790	9790	9790	9790	10
522	20230927	110800	112211330	9760	9800	9800	9760	775
523	20230927	110700	104641490	9790	9790	9790	9790	41
524	20230927	110600	104240100	9800	9800	9800	9800	0
525	20230927	110500	104240100	9800	9800	9800	9800	12
526	20230927	110400	104122500	9800	9800	9800	9800	48
527	20230927	110300	103652100	9810	9810	9810	9810	31
528	20230927	110200	103347990	9810	9800	9810	9800	22
529	20230927	110100	103132270	9800	9800	9810	9800	38
530	20230927	110000	102759770	9790	9790	9790	9790	12
531	20230927	105900	102642290	9790	9790	9790	9790	23
532	20230927	105800	102417120	9800	9800	9800	9800	0
533	20230927	105700	102417120	9800	9800	9800	9800	12
534	20230927	105600	102299520	9800	9800	9800	9800	19
535	20230927	105500	102113320	9800	9790	9810	9790	13
536	20230927	105400	101985920	9800	9800	9800	9800	9
537	20230927	105300	101897720	9810	9810	9810	9810	0
538	20230927	105200	101897720	9810	9810	9810	9810	12
539	20230927	105100	101780000	9810	9810	9810	9810	0
540	20230927	105000	101780000	9810	9810	9810	9810	0
541	20230927	104900	101780000	9810	9810	9810	9810	1
542	20230927	104800	101770190	9780	9780	9780	9780	0
543	20230927	104700	101770190	9780	9780	9780	9780	6
544	20230927	104600	101711510	9760	9760	9760	9760	0
545	20230927	104500	101711510	9760	9770	9770	9760	30
546	20230927	104400	101418450	9760	9760	9760	9760	0
547	20230927	104300	101418450	9760	9760	9760	9760	0
548	20230927	104200	101418450	9760	9770	9770	9760	200
549	20230927	104100	99466280	9760	9760	9760	9760	0
550	20230927	104000	99466280	9760	9790	9790	9760	653
551	20230927	103900	93090600	9800	9810	9810	9800	21
552	20230927	103800	92884690	9810	9810	9810	9810	1
553	20230927	103700	92874880	9810	9810	9810	9810	164
554	20230927	103600	91266040	9820	9830	9830	9820	77
555	20230927	103500	90509240	9820	9800	9820	9800	2156
556	20230927	103400	69377390	9800	9800	9800	9800	0
557	20230927	103300	69377390	9800	9800	9800	9800	0
558	20230927	103200	69377390	9800	9800	9800	9800	0
559	20230927	103100	69377390	9800	9800	9800	9800	0
560	20230927	103000	69377390	9800	9800	9800	9800	0
561	20230927	102900	69377390	9800	9800	9800	9800	0
562	20230927	102800	69377390	9800	9800	9800	9800	0
563	20230927	102700	69377390	9800	9800	9800	9800	0
564	20230927	102600	69377390	9800	9800	9800	9800	0
565	20230927	102500	69377390	9800	9800	9800	9800	4
566	20230927	102400	69338190	9760	9760	9760	9760	0
567	20230927	102300	69338190	9760	9760	9760	9760	0
568	20230927	102200	69338190	9760	9760	9760	9760	0
569	20230927	102100	69338190	9760	9760	9760	9760	1
570	20230927	102000	69328430	9800	9770	9800	9770	5
571	20230927	101900	69279550	9800	9800	9800	9800	5
572	20230927	101800	69230550	9800	9800	9800	9800	5
573	20230927	101700	69181550	9790	9790	9790	9790	0
574	20230927	101600	69181550	9790	9790	9790	9790	0
575	20230927	101500	69181550	9790	9790	9790	9790	0
576	20230927	101400	69181550	9790	9790	9790	9790	0
577	20230927	101300	69181550	9790	9760	9790	9760	215
578	20230927	101200	67076790	9730	9760	9760	9730	31
579	20230927	101100	66775130	9730	9740	9740	9730	130
580	20230927	101000	65510110	9730	9730	9730	9730	19
581	20230927	100900	65325240	9760	9760	9760	9760	1
582	20230927	100800	65315480	9720	9720	9720	9720	0
583	20230927	100700	65315480	9720	9720	9720	9720	62
584	20230927	100600	64712840	9730	9730	9730	9730	0
585	20230927	100500	64712840	9730	9730	9730	9730	0
586	20230927	100400	64712840	9730	9760	9760	9730	23
587	20230927	100300	64489020	9730	9730	9730	9730	40
588	20230927	100200	64099820	9730	9730	9730	9730	0
589	20230927	100100	64099820	9730	9730	9730	9730	20
590	20230927	100000	63905220	9730	9760	9760	9730	297
591	20230927	095900	61013250	9760	9770	9770	9760	311
592	20230927	095800	57974870	9810	9810	9810	9810	0
593	20230927	095700	57974870	9810	9810	9810	9810	0
594	20230927	095600	57974870	9810	9810	9810	9810	0
595	20230927	095500	57974870	9810	9810	9810	9810	0
596	20230927	095400	57974870	9810	9810	9810	9810	1
597	20230927	095300	57965060	9800	9800	9800	9800	0
598	20230927	095200	57965060	9800	9800	9800	9800	49
599	20230927	095100	57484860	9800	9800	9800	9800	1
600	20230927	095000	57475060	9810	9810	9810	9810	50
601	20230927	094900	56984560	9810	9810	9810	9810	0
602	20230927	094800	56984560	9810	9810	9810	9810	1197
603	20230927	094700	45241990	9800	9800	9800	9800	0
604	20230927	094600	45241990	9800	9800	9800	9800	0
605	20230927	094500	45241990	9800	9800	9800	9800	40
606	20230927	094400	44849990	9800	9800	9800	9800	20
607	20230927	094300	44653990	9800	9800	9800	9800	0
608	20230927	094200	44653990	9800	9800	9800	9800	0
609	20230927	094100	44653990	9800	9800	9800	9800	0
610	20230927	094000	44653990	9800	9800	9800	9800	0
611	20230927	093900	44653990	9800	9800	9800	9800	5
612	20230927	093800	44604990	9800	9790	9800	9790	279
613	20230927	093700	41872670	9790	9790	9790	9790	0
614	20230927	093600	41872670	9790	9790	9790	9740	435
615	20230927	093500	37631220	9790	9740	9790	9740	84
616	20230927	093400	36809960	9730	9780	9780	9730	264
617	20230927	093300	34238600	9790	9790	9790	9790	0
618	20230927	093200	34238600	9790	9790	9790	9790	0
619	20230927	093100	34238600	9790	9790	9790	9790	0
620	20230927	093000	34238600	9790	9790	9790	9790	1
621	20230927	092900	34228810	9750	9750	9750	9750	0
622	20230927	092800	34228810	9750	9750	9750	9750	0
623	20230927	092700	34228810	9750	9750	9750	9750	1
624	20230927	092600	34219060	9770	9770	9770	9770	0
625	20230927	092500	34219060	9770	9770	9770	9770	0
626	20230927	092400	34219060	9770	9770	9770	9770	0
627	20230927	092300	34219060	9770	9770	9770	9770	0
628	20230927	092200	34219060	9770	9780	9780	9770	143
629	20230927	092100	32821770	9780	9780	9780	9780	1
630	20230927	092000	32811990	9800	9800	9800	9800	0
631	20230927	091900	32811990	9800	9800	9800	9800	5
632	20230927	091800	32762990	9800	9800	9800	9800	5
633	20230927	091700	32713990	9800	9800	9800	9800	100
634	20230927	091600	31733990	9780	9780	9790	9780	516
635	20230927	091500	26686970	9780	9780	9780	9780	0
636	20230927	091400	26686970	9780	9800	9800	9780	153
637	20230927	091300	25190530	9810	9810	9810	9810	11
638	20230927	091200	25082620	9810	9810	9810	9810	0
639	20230927	091100	25082620	9810	9810	9810	9810	0
640	20230927	091000	25082620	9810	9810	9810	9810	0
641	20230927	090900	25082620	9810	9810	9810	9810	0
642	20230927	090800	25082620	9810	9800	9810	9800	102
643	20230927	090700	24083010	9790	9740	9790	9740	632
644	20230927	090600	17905020	9740	9730	9740	9730	291
645	20230927	090500	15072340	9730	9700	9730	9700	170
646	20230927	090400	13421190	9700	9660	9700	9660	967
647	20230927	090300	4062890	9660	9660	9660	9660	50
648	20230927	090200	3579890	9650	9650	9650	9650	174
649	20230927	090100	1900790	9650	9620	9650	9620	6
650	20230927	090000	1843040	9650	9650	9650	9640	191