KissMeData/090470/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	194600	969427800	9690	9690	9690	9690	3666
3	20230927	194500	969427800	9690	9690	9690	9690	0
4	20230927	194400	969427800	9690	9690	9690	9690	0
5	20230927	194300	969427800	9690	9690	9690	9690	0
6	20230927	194200	969427800	9690	9690	9690	9690	0
7	20230927	194100	969427800	9690	9690	9690	9690	0
8	20230927	194000	969427800	9690	9690	9690	9690	0
9	20230927	193900	969427800	9690	9690	9690	9690	0
10	20230927	193800	969427800	9690	9690	9690	9690	0
11	20230927	193700	969427800	9690	9690	9690	9690	0
12	20230927	193600	969427800	9690	9690	9690	9690	0
13	20230927	193500	969427800	9690	9690	9690	9690	0
14	20230927	193400	969427800	9690	9690	9690	9690	0
15	20230927	193300	969427800	9690	9690	9690	9690	0
16	20230927	193200	969427800	9690	9690	9690	9690	0
17	20230927	193100	969427800	9690	9690	9690	9690	0
18	20230927	193000	969427800	9690	9690	9690	9690	0
19	20230927	192900	969427800	9690	9690	9690	9690	0
20	20230927	192800	969427800	9690	9690	9690	9690	0
21	20230927	192700	969427800	9690	9690	9690	9690	0
22	20230927	192600	969427800	9690	9690	9690	9690	0
23	20230927	192500	969427800	9690	9690	9690	9690	0
24	20230927	192400	969427800	9690	9690	9690	9690	0
25	20230927	192300	969427800	9690	9690	9690	9690	0
26	20230927	192200	969427800	9690	9690	9690	9690	0
27	20230927	192100	969427800	9690	9690	9690	9690	0
28	20230927	192000	969427800	9690	9690	9690	9690	0
29	20230927	191900	969427800	9690	9690	9690	9690	0
30	20230927	191800	969427800	9690	9690	9690	9690	0
31	20230927	191700	969427800	9690	9690	9690	9690	0
32	20230927	191600	969427800	9690	9690	9690	9690	3666
33	20230927	191500	969427800	9690	9690	9690	9690	0
34	20230927	191400	969427800	9690	9690	9690	9690	0
35	20230927	191300	969427800	9690	9690	9690	9690	0
36	20230927	191200	969427800	9690	9690	9690	9690	0
37	20230927	191100	969427800	9690	9690	9690	9690	0
38	20230927	191000	969427800	9690	9690	9690	9690	0
39	20230927	190900	969427800	9690	9690	9690	9690	0
40	20230927	190800	969427800	9690	9690	9690	9690	0
41	20230927	190700	969427800	9690	9690	9690	9690	0
42	20230927	190600	969427800	9690	9690	9690	9690	0
43	20230927	190500	969427800	9690	9690	9690	9690	0
44	20230927	190400	969427800	9690	9690	9690	9690	0
45	20230927	190300	969427800	9690	9690	9690	9690	0
46	20230927	190200	969427800	9690	9690	9690	9690	0
47	20230927	190100	969427800	9690	9690	9690	9690	0
48	20230927	190000	969427800	9690	9690	9690	9690	0
49	20230927	185900	969427800	9690	9690	9690	9690	0
50	20230927	185800	969427800	9690	9690	9690	9690	0
51	20230927	185700	969427800	9690	9690	9690	9690	0
52	20230927	185600	969427800	9690	9690	9690	9690	0
53	20230927	185500	969427800	9690	9690	9690	9690	0
54	20230927	185400	969427800	9690	9690	9690	9690	0
55	20230927	185300	969427800	9690	9690	9690	9690	0
56	20230927	185200	969427800	9690	9690	9690	9690	0
57	20230927	185100	969427800	9690	9690	9690	9690	0
58	20230927	185000	969427800	9690	9690	9690	9690	0
59	20230927	184900	969427800	9690	9690	9690	9690	0
60	20230927	184800	969427800	9690	9690	9690	9690	0
61	20230927	184700	969427800	9690	9690	9690	9690	0
62	20230927	184600	969427800	9690	9690	9690	9690	3666
63	20230927	184500	969427800	9690	9690	9690	9690	0
64	20230927	184400	969427800	9690	9690	9690	9690	0
65	20230927	184300	969427800	9690	9690	9690	9690	0
66	20230927	184200	969427800	9690	9690	9690	9690	0
67	20230927	184100	969427800	9690	9690	9690	9690	0
68	20230927	184000	969427800	9690	9690	9690	9690	0
69	20230927	183900	969427800	9690	9690	9690	9690	0
70	20230927	183800	969427800	9690	9690	9690	9690	0
71	20230927	183700	969427800	9690	9690	9690	9690	0
72	20230927	183600	969427800	9690	9690	9690	9690	0
73	20230927	183500	969427800	9690	9690	9690	9690	0
74	20230927	183400	969427800	9690	9690	9690	9690	0
75	20230927	183300	969427800	9690	9690	9690	9690	0
76	20230927	183200	969427800	9690	9690	9690	9690	0
77	20230927	183100	969427800	9690	9690	9690	9690	0
78	20230927	183000	969427800	9690	9690	9690	9690	0
79	20230927	182900	969427800	9690	9690	9690	9690	0
80	20230927	182800	969427800	9690	9690	9690	9690	0
81	20230927	182700	969427800	9690	9690	9690	9690	0
82	20230927	182600	969427800	9690	9690	9690	9690	0
83	20230927	182500	969427800	9690	9690	9690	9690	0
84	20230927	182400	969427800	9690	9690	9690	9690	0
85	20230927	182300	969427800	9690	9690	9690	9690	0
86	20230927	182200	969427800	9690	9690	9690	9690	0
87	20230927	182100	969427800	9690	9690	9690	9690	0
88	20230927	182000	969427800	9690	9690	9690	9690	0
89	20230927	181900	969427800	9690	9690	9690	9690	0
90	20230927	181800	969427800	9690	9690	9690	9690	0
91	20230927	181700	969427800	9690	9690	9690	9690	0
92	20230927	181600	969427800	9690	9690	9690	9690	3666
93	20230927	181500	969427800	9690	9690	9690	9690	0
94	20230927	181400	969427800	9690	9690	9690	9690	0
95	20230927	181300	969427800	9690	9690	9690	9690	0
96	20230927	181200	969427800	9690	9690	9690	9690	0
97	20230927	181100	969427800	9690	9690	9690	9690	0
98	20230927	181000	969427800	9690	9690	9690	9690	0
99	20230927	180900	969427800	9690	9690	9690	9690	0
100	20230927	180800	969427800	9690	9690	9690	9690	0
101	20230927	180700	969427800	9690	9690	9690	9690	0
102	20230927	180600	969427800	9690	9690	9690	9690	0
103	20230927	180500	969427800	9690	9690	9690	9690	0
104	20230927	180400	969427800	9690	9690	9690	9690	0
105	20230927	180300	969427800	9690	9690	9690	9690	0
106	20230927	180200	969427800	9690	9690	9690	9690	0
107	20230927	180100	969427800	9690	9690	9690	9690	0
108	20230927	180000	969427800	9690	9690	9690	9690	0
109	20230927	175900	969427800	9690	9690	9690	9690	0
110	20230927	175800	969427800	9690	9690	9690	9690	0
111	20230927	175700	969427800	9690	9690	9690	9690	0
112	20230927	175600	969427800	9690	9690	9690	9690	0
113	20230927	175500	969427800	9690	9690	9690	9690	0
114	20230927	175400	969427800	9690	9690	9690	9690	0
115	20230927	175300	969427800	9690	9690	9690	9690	0
116	20230927	175200	969427800	9690	9690	9690	9690	0
117	20230927	175100	969427800	9690	9690	9690	9690	0
118	20230927	175000	969427800	9690	9690	9690	9690	0
119	20230927	174900	969427800	9690	9690	9690	9690	0
120	20230927	174800	969427800	9690	9690	9690	9690	0
121	20230927	174700	969427800	9690	9690	9690	9690	0
122	20230927	174600	969427800	9690	9690	9690	9690	3666
123	20230927	174500	969427800	9690	9690	9690	9690	0
124	20230927	174400	969427800	9690	9690	9690	9690	0
125	20230927	174300	969427800	9690	9690	9690	9690	0
126	20230927	174200	969427800	9690	9690	9690	9690	0
127	20230927	174100	969427800	9690	9690	9690	9690	0
128	20230927	174000	969427800	9690	9690	9690	9690	0
129	20230927	173900	969427800	9690	9690	9690	9690	0
130	20230927	173800	969427800	9690	9690	9690	9690	0
131	20230927	173700	969427800	9690	9690	9690	9690	0
132	20230927	173600	969427800	9690	9690	9690	9690	0
133	20230927	173500	969427800	9690	9690	9690	9690	0
134	20230927	173400	969427800	9690	9690	9690	9690	0
135	20230927	173300	969427800	9690	9690	9690	9690	0
136	20230927	173200	969427800	9690	9690	9690	9690	0
137	20230927	173100	969427800	9690	9690	9690	9690	0
138	20230927	173000	969427800	9690	9690	9690	9690	0
139	20230927	172900	969427800	9690	9690	9690	9690	0
140	20230927	172800	969427800	9690	9690	9690	9690	0
141	20230927	172700	969427800	9690	9690	9690	9690	0
142	20230927	172600	969427800	9690	9690	9690	9690	0
143	20230927	172500	969427800	9690	9690	9690	9690	0
144	20230927	172400	969427800	9690	9690	9690	9690	0
145	20230927	172300	969427800	9690	9690	9690	9690	0
146	20230927	172200	969427800	9690	9690	9690	9690	0
147	20230927	172100	969427800	9690	9690	9690	9690	0
148	20230927	172000	969427800	9690	9690	9690	9690	0
149	20230927	171900	969427800	9690	9690	9690	9690	0
150	20230927	171800	969427800	9690	9690	9690	9690	0
151	20230927	171700	969427800	9690	9690	9690	9690	0
152	20230927	171600	969427800	9690	9690	9690	9690	3666
153	20230927	171500	969427800	9690	9690	9690	9690	0
154	20230927	171400	969427800	9690	9690	9690	9690	0
155	20230927	171300	969427800	9690	9690	9690	9690	0
156	20230927	171200	969427800	9690	9690	9690	9690	0
157	20230927	171100	969427800	9690	9690	9690	9690	0
158	20230927	171000	969427800	9690	9690	9690	9690	0
159	20230927	170900	969427800	9690	9690	9690	9690	0
160	20230927	170800	969427800	9690	9690	9690	9690	0
161	20230927	170700	969427800	9690	9690	9690	9690	0
162	20230927	170600	969427800	9690	9690	9690	9690	0
163	20230927	170500	969427800	9690	9690	9690	9690	0
164	20230927	170400	969427800	9690	9690	9690	9690	0
165	20230927	170300	969427800	9690	9690	9690	9690	0
166	20230927	170200	969427800	9690	9690	9690	9690	0
167	20230927	170100	969427800	9690	9690	9690	9690	0
168	20230927	170000	969427800	9690	9690	9690	9690	0
169	20230927	165900	969427800	9690	9690	9690	9690	0
170	20230927	165800	969427800	9690	9690	9690	9690	0
171	20230927	165700	969427800	9690	9690	9690	9690	0
172	20230927	165600	969427800	9690	9690	9690	9690	0
173	20230927	165500	969427800	9690	9690	9690	9690	0
174	20230927	165400	969427800	9690	9690	9690	9690	0
175	20230927	165300	969427800	9690	9690	9690	9690	0
176	20230927	165200	969427800	9690	9690	9690	9690	0
177	20230927	165100	969427800	9690	9690	9690	9690	0
178	20230927	165000	969427800	9690	9690	9690	9690	0
179	20230927	164900	969427800	9690	9690	9690	9690	0
180	20230927	164800	969427800	9690	9690	9690	9690	0
181	20230927	164700	969427800	9690	9690	9690	9690	0
182	20230927	164600	969427800	9690	9690	9690	9690	3666
183	20230927	164500	969427800	9690	9690	9690	9690	0
184	20230927	164400	969427800	9690	9690	9690	9690	0
185	20230927	164300	969427800	9690	9690	9690	9690	0
186	20230927	164200	969427800	9690	9690	9690	9690	0
187	20230927	164100	969427800	9690	9690	9690	9690	0
188	20230927	164000	969427800	9690	9690	9690	9690	0
189	20230927	163900	969427800	9690	9690	9690	9690	0
190	20230927	163800	969427800	9690	9690	9690	9690	0
191	20230927	163700	969427800	9690	9690	9690	9690	0
192	20230927	163600	969427800	9690	9690	9690	9690	0
193	20230927	163500	969427800	9690	9690	9690	9690	0
194	20230927	163400	969427800	9690	9690	9690	9690	0
195	20230927	163300	969427800	9690	9690	9690	9690	0
196	20230927	163200	969427800	9690	9690	9690	9690	0
197	20230927	163100	969427800	9690	9690	9690	9690	0
198	20230927	163000	969427800	9690	9690	9690	9690	0
199	20230927	162900	969427800	9690	9690	9690	9690	0
200	20230927	162800	969427800	9690	9690	9690	9690	0
201	20230927	162700	969427800	9690	9690	9690	9690	0
202	20230927	162600	969427800	9690	9690	9690	9690	0
203	20230927	162500	969427800	9690	9690	9690	9690	0
204	20230927	162400	969427800	9690	9690	9690	9690	0
205	20230927	162300	969427800	9690	9690	9690	9690	0
206	20230927	162200	969427800	9690	9690	9690	9690	0
207	20230927	162100	969427800	9690	9690	9690	9690	0
208	20230927	162000	969427800	9690	9690	9690	9690	0
209	20230927	161900	969427800	9690	9690	9690	9690	0
210	20230927	161800	969427800	9690	9690	9690	9690	0
211	20230927	161700	969427800	9690	9690	9690	9690	0
212	20230927	161600	969427800	9690	9690	9690	9690	3666
213	20230927	161500	969427800	9690	9690	9690	9690	0
214	20230927	161400	969427800	9690	9690	9690	9690	0
215	20230927	161300	969427800	9690	9690	9690	9690	0
216	20230927	161200	969427800	9690	9690	9690	9690	0
217	20230927	161100	969427800	9690	9690	9690	9690	0
218	20230927	161000	969427800	9690	9690	9690	9690	0
219	20230927	160900	969427800	9690	9690	9690	9690	0
220	20230927	160800	969427800	9690	9690	9690	9690	0
221	20230927	160700	969427800	9690	9690	9690	9690	0
222	20230927	160600	969427800	9690	9690	9690	9690	0
223	20230927	160500	969427800	9690	9690	9690	9690	0
224	20230927	160400	969427800	9690	9690	9690	9690	0
225	20230927	160300	969427800	9690	9690	9690	9690	0
226	20230927	160200	969427800	9690	9690	9690	9690	0
227	20230927	160100	969427800	9690	9690	9690	9690	0
228	20230927	160000	969427800	9690	9690	9690	9690	0
229	20230927	155900	969427800	9690	9690	9690	9690	0
230	20230927	155800	969427800	9690	9690	9690	9690	0
231	20230927	155700	969427800	9690	9690	9690	9690	0
232	20230927	155600	969427800	9690	9690	9690	9690	0
233	20230927	155500	969427800	9690	9690	9690	9690	0
234	20230927	155400	969427800	9690	9690	9690	9690	0
235	20230927	155300	969427800	9690	9690	9690	9690	0
236	20230927	155200	969427800	9690	9690	9690	9690	0
237	20230927	155100	969427800	9690	9690	9690	9690	0
238	20230927	155000	969427800	9690	9690	9690	9690	0
239	20230927	154900	969427800	9690	9690	9690	9690	0
240	20230927	154800	969427800	9690	9690	9690	9690	0
241	20230927	154700	969427800	9690	9690	9690	9690	0
242	20230927	154600	969427800	9690	9690	9690	9690	3666
243	20230927	154500	969427800	9690	9690	9690	9690	0
244	20230927	154400	969427800	9690	9690	9690	9690	0
245	20230927	154300	969427800	9690	9690	9690	9690	0
246	20230927	154200	969427800	9690	9690	9690	9690	0
247	20230927	154100	969427800	9690	9690	9690	9690	0
248	20230927	154000	969427800	9690	9690	9690	9690	0
249	20230927	153900	969427800	9690	9690	9690	9690	0
250	20230927	153800	969427800	9690	9690	9690	9690	0
251	20230927	153700	969427800	9690	9690	9690	9690	0
252	20230927	153600	969427800	9690	9690	9690	9690	0
253	20230927	153500	969427800	9690	9690	9690	9690	0
254	20230927	153400	969427800	9690	9690	9690	9690	0
255	20230927	153300	969427800	9690	9690	9690	9690	0
256	20230927	153200	969427800	9690	9690	9690	9690	0
257	20230927	153100	969427800	9690	9690	9690	9690	0
258	20230927	153000	969427800	9690	9690	9690	9690	3666
259	20230927	152900	933904260	9670	9670	9670	9670	0
260	20230927	152800	933904260	9670	9670	9670	9670	0
261	20230927	152700	933904260	9670	9670	9670	9670	0
262	20230927	152600	933904260	9670	9670	9670	9670	0
263	20230927	152500	933904260	9670	9670	9670	9670	0
264	20230927	152400	933904260	9670	9670	9670	9670	0
265	20230927	152300	933904260	9670	9670	9670	9670	0
266	20230927	152200	933904260	9670	9670	9670	9670	0
267	20230927	152100	933904260	9670	9670	9670	9670	0
268	20230927	152000	933904260	9670	9670	9670	9670	0
269	20230927	151900	933904260	9670	9680	9680	9570	1400
270	20230927	151800	920471660	9610	9680	9690	9600	807
271	20230927	151700	912705540	9690	9690	9690	9680	5
272	20230927	151600	912657110	9690	9700	9700	9690	1272
273	20230927	151500	900322630	9700	9700	9700	9690	284
274	20230927	151400	897570510	9700	9700	9700	9690	687
275	20230927	151300	890907610	9700	9700	9700	9690	502
276	20230927	151200	886043020	9680	9680	9680	9680	21
277	20230927	151100	885839740	9690	9690	9690	9690	48
278	20230927	151000	885374620	9690	9700	9700	9680	36
279	20230927	150900	885025780	9700	9690	9700	9690	26
280	20230927	150800	884773820	9690	9690	9690	9650	256
281	20230927	150700	882303120	9690	9680	9690	9660	1405
282	20230927	150600	868728770	9680	9680	9690	9680	24
283	20230927	150500	868496410	9690	9690	9690	9690	47
284	20230927	150400	868040980	9700	9700	9700	9700	3
285	20230927	150300	868011880	9640	9690	9690	9640	986
286	20230927	150200	858461540	9700	9700	9700	9700	0
287	20230927	150100	858461540	9700	9690	9700	9640	2002
288	20230927	150000	839148760	9700	9690	9700	9690	48
289	20230927	145900	838683200	9700	9700	9700	9690	7
290	20230927	145800	838615350	9690	9700	9700	9690	6
291	20230927	145700	838557200	9690	9690	9700	9690	65
292	20230927	145600	837927340	9700	9700	9700	9690	155
293	20230927	145500	836424190	9700	9700	9700	9690	101
294	20230927	145400	835445400	9700	9700	9700	9700	8
295	20230927	145300	835367800	9700	9690	9700	9690	400
296	20230927	145200	831488230	9700	9700	9700	9700	1140
297	20230927	145100	820430230	9700	9700	9700	9690	192
298	20230927	145000	818568870	9690	9700	9700	9690	349
299	20230927	144900	815185600	9700	9680	9700	9650	683
300	20230927	144800	808568340	9680	9680	9680	9680	0
301	20230927	144700	808568340	9680	9680	9680	9660	14
302	20230927	144600	808432880	9680	9680	9680	9680	17
303	20230927	144500	808268320	9690	9680	9690	9680	19
304	20230927	144400	808084300	9700	9690	9700	9680	170
305	20230927	144300	806436880	9690	9690	9690	9690	241
306	20230927	144200	804101590	9690	9660	9690	9640	264
307	20230927	144100	801552050	9660	9660	9660	9660	49
308	20230927	144000	801078710	9660	9630	9660	9630	1754
309	20230927	143900	784170950	9630	9630	9630	9630	0
310	20230927	143800	784170950	9630	9630	9630	9630	0
311	20230927	143700	784170950	9630	9630	9630	9630	57
312	20230927	143600	783622040	9630	9630	9630	9630	4
313	20230927	143500	783583520	9620	9630	9630	9620	72
314	20230927	143400	782890420	9630	9630	9630	9630	52
315	20230927	143300	782389660	9640	9630	9640	9620	9
316	20230927	143200	782303010	9630	9640	9640	9620	11
317	20230927	143100	782197020	9640	9640	9660	9620	1054
318	20230927	143000	772027350	9650	9640	9670	9640	521
319	20230927	142900	766996380	9640	9610	9640	9600	2079
320	20230927	142800	746986100	9610	9590	9610	9590	1008
321	20230927	142700	737312280	9590	9570	9590	9570	673
322	20230927	142600	730867390	9570	9560	9570	9560	92
323	20230927	142500	729987830	9560	9530	9560	9530	45
324	20230927	142400	729558890	9560	9550	9560	9550	58
325	20230927	142300	729004970	9550	9550	9550	9550	0
326	20230927	142200	729004970	9550	9550	9550	9550	2
327	20230927	142100	728985870	9520	9550	9550	9520	10
328	20230927	142000	728890520	9550	9550	9550	9550	0
329	20230927	141900	728890520	9550	9520	9550	9520	1997
330	20230927	141800	709878990	9520	9520	9520	9520	342
331	20230927	141700	706623150	9520	9520	9520	9520	10
332	20230927	141600	706527950	9520	9520	9520	9520	27
333	20230927	141500	706270910	9520	9530	9530	9520	26
334	20230927	141400	706023380	9550	9550	9550	9550	0
335	20230927	141300	706023380	9550	9550	9550	9550	0
336	20230927	141200	706023380	9550	9550	9550	9550	0
337	20230927	141100	706023380	9550	9560	9560	9550	12
338	20230927	141000	705908720	9560	9560	9560	9560	0
339	20230927	140900	705908720	9560	9510	9560	9510	11
340	20230927	140800	705804060	9560	9560	9560	9560	0
341	20230927	140700	705804060	9560	9560	9560	9560	0
342	20230927	140600	705804060	9560	9560	9560	9560	0
343	20230927	140500	705804060	9560	9560	9560	9560	0
344	20230927	140400	705804060	9560	9560	9560	9560	0
345	20230927	140300	705804060	9560	9510	9560	9510	12
346	20230927	140200	705689440	9570	9540	9570	9510	995
347	20230927	140100	696219660	9590	9590	9590	9590	0
348	20230927	140000	696219660	9590	9590	9590	9590	0
349	20230927	135900	696219660	9590	9590	9590	9590	0
350	20230927	135800	696219660	9590	9570	9590	9570	48
351	20230927	135700	695760160	9530	9570	9570	9530	6
352	20230927	135600	695702940	9570	9570	9570	9530	2766
353	20230927	135500	669323030	9590	9580	9590	9580	5
354	20230927	135400	669275110	9590	9590	9590	9590	100
355	20230927	135300	668316110	9590	9590	9590	9590	13
356	20230927	135200	668191440	9590	9590	9590	9590	2
357	20230927	135100	668172260	9600	9600	9600	9600	0
358	20230927	135000	668172260	9600	9600	9600	9600	0
359	20230927	134900	668172260	9600	9600	9600	9600	0
360	20230927	134800	668172260	9600	9600	9600	9600	17
361	20230927	134700	668009060	9600	9600	9600	9600	19
362	20230927	134600	667826660	9560	9560	9560	9560	500
363	20230927	134500	663046660	9600	9560	9600	9530	2447
364	20230927	134400	639711030	9560	9580	9580	9560	679
365	20230927	134300	633217850	9600	9600	9600	9600	15
366	20230927	134200	633073850	9600	9600	9600	9600	0
367	20230927	134100	633073850	9600	9600	9600	9600	10
368	20230927	134000	632977850	9600	9600	9600	9600	12
369	20230927	133900	632862650	9600	9600	9600	9600	4
370	20230927	133800	632824250	9600	9600	9600	9600	50
371	20230927	133700	632344250	9600	9560	9600	9560	23
372	20230927	133600	632123770	9600	9600	9600	9600	306
373	20230927	133500	629186170	9600	9580	9600	9580	61
374	20230927	133400	628601430	9580	9590	9590	9560	30
375	20230927	133300	628313900	9590	9590	9590	9590	21
376	20230927	133200	628112510	9590	9570	9590	9560	2633
377	20230927	133100	602932510	9570	9560	9570	9560	31
378	20230927	133000	602635970	9570	9570	9570	9570	0
379	20230927	132900	602635970	9570	9560	9570	9560	3
380	20230927	132800	602607280	9570	9570	9570	9570	3
381	20230927	132700	602578570	9520	9530	9570	9520	928
382	20230927	132600	593703980	9530	9530	9530	9530	0
383	20230927	132500	593703980	9530	9530	9530	9530	27
384	20230927	132400	593446670	9560	9560	9560	9560	1002
385	20230927	132300	583867550	9560	9560	9560	9560	22
386	20230927	132200	583657230	9560	9550	9560	9550	17
387	20230927	132100	583494810	9550	9560	9560	9550	507
388	20230927	132000	578652790	9560	9550	9560	9550	67
389	20230927	131900	578012750	9550	9550	9550	9550	0
390	20230927	131800	578012750	9550	9550	9550	9550	0
391	20230927	131700	578012750	9550	9550	9550	9550	2
392	20230927	131600	577993650	9540	9530	9550	9510	223
393	20230927	131500	575872270	9560	9560	9560	9560	0
394	20230927	131400	575872270	9560	9520	9560	9520	35
395	20230927	131300	575538450	9510	9510	9510	9510	0
396	20230927	131200	575538450	9510	9510	9510	9510	522
397	20230927	131100	570574230	9510	9520	9520	9510	11
398	20230927	131000	570469520	9520	9520	9520	9520	4
399	20230927	130900	570431440	9520	9520	9520	9520	2
400	20230927	130800	570412400	9520	9520	9520	9520	2
401	20230927	130700	570393360	9510	9510	9510	9510	0
402	20230927	130600	570393360	9510	9510	9510	9510	0
403	20230927	130500	570393360	9510	9510	9510	9510	1
404	20230927	130400	570383850	9510	9510	9510	9510	0
405	20230927	130300	570383850	9510	9520	9520	9510	14
406	20230927	130200	570250580	9530	9530	9530	9530	0
407	20230927	130100	570250580	9530	9530	9530	9530	0
408	20230927	130000	570250580	9530	9530	9530	9530	0
409	20230927	125900	570250580	9530	9530	9530	9530	43
410	20230927	125800	569840790	9530	9530	9530	9530	0
411	20230927	125700	569840790	9530	9530	9530	9530	0
412	20230927	125600	569840790	9530	9530	9530	9530	0
413	20230927	125500	569840790	9530	9550	9550	9530	258
414	20230927	125400	567377210	9550	9550	9550	9550	106
415	20230927	125300	566364910	9550	9550	9550	9550	1
416	20230927	125200	566355360	9540	9540	9540	9540	85
417	20230927	125100	565544460	9540	9540	9540	9540	0
418	20230927	125000	565544460	9540	9540	9540	9540	22
419	20230927	124900	565334580	9540	9500	9540	9500	39
420	20230927	124800	564963760	9530	9530	9530	9530	0
421	20230927	124700	564963760	9530	9530	9530	9530	182
422	20230927	124600	563229300	9500	9520	9520	9500	102
423	20230927	124500	562259260	9490	9490	9490	9490	0
424	20230927	124400	562259260	9490	9490	9490	9490	0
425	20230927	124300	562259260	9490	9490	9490	9490	0
426	20230927	124200	562259260	9490	9490	9490	9490	1
427	20230927	124100	562249770	9490	9490	9490	9490	111
428	20230927	124000	561196380	9500	9500	9500	9500	0
429	20230927	123900	561196380	9500	9500	9500	9500	41
430	20230927	123800	560806880	9500	9500	9500	9500	13
431	20230927	123700	560683380	9520	9510	9520	9510	11
432	20230927	123600	560578760	9500	9500	9500	9500	0
433	20230927	123500	560578760	9500	9500	9500	9500	0
434	20230927	123400	560578760	9500	9500	9500	9500	41
435	20230927	123300	560189260	9490	9490	9490	9490	1
436	20230927	123200	560179770	9480	9480	9480	9480	0
437	20230927	123100	560179770	9480	9480	9480	9480	0
438	20230927	123000	560179770	9480	9480	9480	9480	1
439	20230927	122900	560170290	9480	9480	9480	9480	0
440	20230927	122800	560170290	9480	9480	9480	9480	1
441	20230927	122700	560160810	9500	9500	9500	9470	1001
442	20230927	122600	550675310	9510	9510	9510	9510	0
443	20230927	122500	550675310	9510	9510	9510	9510	0
444	20230927	122400	550675310	9510	9510	9510	9510	0
445	20230927	122300	550675310	9510	9510	9510	9510	0
446	20230927	122200	550675310	9510	9510	9510	9510	46
447	20230927	122100	550237850	9520	9520	9520	9520	0
448	20230927	122000	550237850	9520	9510	9520	9510	45
449	20230927	121900	549809890	9510	9510	9510	9510	0
450	20230927	121800	549809890	9510	9510	9510	9510	110
451	20230927	121700	548763790	9510	9510	9510	9510	1
452	20230927	121600	548754280	9470	9470	9470	9470	21
453	20230927	121500	548555410	9470	9470	9470	9470	0
454	20230927	121400	548555410	9470	9470	9470	9470	0
455	20230927	121300	548555410	9470	9470	9470	9470	0
456	20230927	121200	548555410	9470	9470	9470	9470	0
457	20230927	121100	548555410	9470	9470	9470	9470	0
458	20230927	121000	548555410	9470	9470	9470	9470	119
459	20230927	120900	547428480	9460	9460	9460	9460	128
460	20230927	120800	546217600	9470	9470	9470	9470	20
461	20230927	120700	546028200	9470	9470	9470	9470	2
462	20230927	120600	546009260	9470	9470	9470	9470	0
463	20230927	120500	546009260	9470	9470	9470	9470	388
464	20230927	120400	542334900	9470	9470	9470	9470	0
465	20230927	120300	542334900	9470	9510	9510	9470	2382
466	20230927	120200	519741230	9520	9520	9520	9520	0
467	20230927	120100	519741230	9520	9520	9520	9520	10
468	20230927	120000	519646030	9530	9530	9530	9530	1
469	20230927	115900	519636500	9540	9540	9540	9540	0
470	20230927	115800	519636500	9540	9540	9540	9540	1
471	20230927	115700	519626960	9530	9530	9530	9530	300
472	20230927	115600	516767960	9530	9530	9530	9530	0
473	20230927	115500	516767960	9530	9530	9530	9530	0
474	20230927	115400	516767960	9530	9530	9530	9530	0
475	20230927	115300	516767960	9530	9530	9530	9530	0
476	20230927	115200	516767960	9530	9530	9530	9530	1
477	20230927	115100	516758430	9530	9530	9530	9530	1
478	20230927	115000	516748900	9500	9510	9510	9500	391
479	20230927	114900	513034390	9510	9510	9510	9500	540
480	20230927	114800	507901350	9510	9510	9510	9510	1250
481	20230927	114700	496013850	9530	9530	9530	9530	1
482	20230927	114600	496004320	9520	9520	9520	9520	50
483	20230927	114500	495528320	9520	9520	9520	9520	1
484	20230927	114400	495518800	9520	9520	9520	9520	12
485	20230927	114300	495404560	9530	9530	9530	9530	0
486	20230927	114200	495404560	9530	9530	9530	9530	4
487	20230927	114100	495366440	9530	9530	9530	9530	8
488	20230927	114000	495290200	9530	9530	9530	9530	7
489	20230927	113900	495223490	9530	9530	9530	9530	26
490	20230927	113800	494975710	9530	9530	9530	9530	4
491	20230927	113700	494937590	9540	9540	9540	9540	0
492	20230927	113600	494937590	9540	9540	9540	9540	131
493	20230927	113500	493687850	9540	9540	9540	9540	2
494	20230927	113400	493668770	9540	9540	9540	9540	3
495	20230927	113300	493640150	9540	9530	9540	9530	7
496	20230927	113200	493573410	9540	9540	9540	9540	3
497	20230927	113100	493544790	9500	9500	9500	9500	0
498	20230927	113000	493544790	9500	9500	9500	9500	1
499	20230927	112900	493535290	9500	9530	9530	9500	150
500	20230927	112800	492110160	9540	9540	9540	9540	0
501	20230927	112700	492110160	9540	9540	9540	9540	1
502	20230927	112600	492100620	9530	9530	9530	9530	0
503	20230927	112500	492100620	9530	9510	9530	9500	153
504	20230927	112400	490643960	9530	9530	9530	9530	4
505	20230927	112300	490605840	9510	9510	9510	9510	0
506	20230927	112200	490605840	9510	9510	9510	9510	3
507	20230927	112100	490577310	9540	9540	9540	9540	0
508	20230927	112000	490577310	9540	9510	9540	9510	101
509	20230927	111900	489616770	9540	9540	9540	9500	20
510	20230927	111800	489426610	9500	9510	9510	9500	83
511	20230927	111700	488638050	9550	9550	9550	9550	0
512	20230927	111600	488638050	9550	9550	9550	9550	0
513	20230927	111500	488638050	9550	9550	9550	9550	0
514	20230927	111400	488638050	9550	9500	9550	9500	506
515	20230927	111300	483831000	9560	9510	9560	9510	20
516	20230927	111200	483640360	9540	9540	9540	9540	0
517	20230927	111100	483640360	9540	9540	9540	9540	300
518	20230927	111000	480778360	9540	9540	9540	9540	0
519	20230927	110900	480778360	9540	9540	9540	9540	0
520	20230927	110800	480778360	9540	9490	9540	9480	864
521	20230927	110700	472586870	9550	9530	9550	9480	1643
522	20230927	110600	456982570	9550	9540	9550	9540	2
523	20230927	110500	456963480	9550	9550	9550	9550	0
524	20230927	110400	456963480	9550	9550	9550	9550	0
525	20230927	110300	456963480	9550	9520	9550	9510	13
526	20230927	110200	456839800	9580	9580	9580	9580	0
527	20230927	110100	456839800	9580	9550	9580	9550	13
528	20230927	110000	456715620	9550	9510	9550	9510	3
529	20230927	105900	456687010	9550	9550	9550	9550	0
530	20230927	105800	456687010	9550	9550	9550	9550	0
531	20230927	105700	456687010	9550	9500	9550	9500	3
532	20230927	105600	456658410	9500	9520	9520	9500	49
533	20230927	105500	456192710	9550	9550	9550	9550	0
534	20230927	105400	456192710	9550	9510	9550	9510	2
535	20230927	105300	456173650	9550	9550	9550	9550	3
536	20230927	105200	456145000	9510	9530	9530	9510	384
537	20230927	105100	452491180	9560	9540	9560	9540	3
538	20230927	105000	452462530	9550	9550	9550	9540	16
539	20230927	104900	452309750	9550	9520	9550	9520	51
540	20230927	104800	451824140	9570	9580	9580	9570	403
541	20230927	104700	447963420	9580	9530	9580	9530	35
542	20230927	104600	447629620	9580	9550	9580	9550	12
543	20230927	104500	447514820	9590	9590	9590	9590	50
544	20230927	104400	447035320	9590	9590	9590	9590	100
545	20230927	104300	446076320	9590	9570	9590	9570	24
546	20230927	104200	445846560	9570	9570	9570	9570	108
547	20230927	104100	444813000	9570	9510	9570	9500	676
548	20230927	104000	438384400	9510	9600	9600	9510	210
549	20230927	103900	436383530	9600	9600	9600	9600	3
550	20230927	103800	436354730	9600	9600	9600	9600	32
551	20230927	103700	436047530	9600	9600	9600	9600	8
552	20230927	103600	435970730	9540	9550	9550	9540	80
553	20230927	103500	435207430	9600	9580	9600	9580	12
554	20230927	103400	435092320	9550	9550	9550	9550	0
555	20230927	103300	435092320	9550	9530	9550	9530	724
556	20230927	103200	428189620	9500	9520	9530	9500	321
557	20230927	103100	425133270	9500	9500	9500	9500	0
558	20230927	103000	425133270	9500	9500	9500	9500	5
559	20230927	102900	425085770	9500	9500	9500	9500	0
560	20230927	102800	425085770	9500	9500	9500	9490	6
561	20230927	102700	425028780	9500	9500	9500	9500	100
562	20230927	102600	424078780	9480	9480	9480	9480	0
563	20230927	102500	424078780	9480	9480	9480	9480	0
564	20230927	102400	424078780	9480	9480	9480	9480	95
565	20230927	102300	423178180	9480	9480	9480	9480	0
566	20230927	102200	423178180	9480	9480	9480	9480	0
567	20230927	102100	423178180	9480	9470	9480	9470	88
568	20230927	102000	422344810	9470	9480	9480	9470	226
569	20230927	101900	420202840	9480	9480	9480	9480	5
570	20230927	101800	420155440	9480	9520	9520	9480	36
571	20230927	101700	419814080	9520	9520	9520	9480	210
572	20230927	101600	417820260	9530	9530	9530	9530	0
573	20230927	101500	417820260	9530	9530	9530	9530	15
574	20230927	101400	417677310	9490	9490	9490	9490	0
575	20230927	101300	417677310	9490	9490	9490	9490	4
576	20230927	101200	417639350	9480	9480	9480	9480	0
577	20230927	101100	417639350	9480	9480	9480	9480	0
578	20230927	101000	417639350	9480	9480	9480	9470	55
579	20230927	100900	417118450	9540	9540	9540	9540	0
580	20230927	100800	417118450	9540	9540	9540	9540	0
581	20230927	100700	417118450	9540	9540	9540	9540	2
582	20230927	100600	417099370	9470	9480	9480	9470	500
583	20230927	100500	412359540	9550	9510	9550	9480	701
584	20230927	100400	405704160	9510	9510	9550	9510	24
585	20230927	100300	405475260	9500	9500	9500	9500	0
586	20230927	100200	405475260	9500	9500	9500	9500	61
587	20230927	100100	404895760	9540	9540	9540	9540	0
588	20230927	100000	404895760	9540	9500	9540	9500	914
589	20230927	095900	396212720	9500	9530	9530	9500	437
590	20230927	095800	392055910	9550	9550	9550	9550	0
591	20230927	095700	392055910	9550	9550	9550	9550	1
592	20230927	095600	392046360	9560	9510	9560	9510	308
593	20230927	095500	389117230	9510	9510	9510	9510	1500
594	20230927	095400	374852230	9510	9530	9530	9510	520
595	20230927	095300	369905160	9530	9570	9570	9530	69
596	20230927	095200	369246240	9570	9580	9580	9570	257
597	20230927	095100	366786450	9580	9580	9580	9580	1
598	20230927	095000	366776870	9570	9570	9570	9570	0
599	20230927	094900	366776870	9570	9570	9570	9570	0
600	20230927	094800	366776870	9570	9570	9570	9570	190
601	20230927	094700	364958570	9570	9570	9570	9570	10
602	20230927	094600	364862870	9570	9590	9590	9570	500
603	20230927	094500	360077330	9570	9630	9630	9570	11
604	20230927	094400	359972000	9570	9570	9570	9570	0
605	20230927	094300	359972000	9570	9570	9570	9560	16
606	20230927	094200	359818930	9570	9600	9600	9570	393
607	20230927	094100	356052840	9600	9600	9600	9600	3
608	20230927	094000	356024040	9600	9620	9630	9600	13
609	20230927	093900	355899170	9600	9600	9600	9600	28
610	20230927	093800	355630370	9600	9620	9620	9600	110
611	20230927	093700	354574020	9650	9620	9650	9620	21
612	20230927	093600	354371890	9650	9650	9650	9600	23
613	20230927	093500	354150030	9650	9570	9650	9570	1528
614	20230927	093400	339492020	9570	9530	9570	9530	508
615	20230927	093300	334647510	9530	9560	9560	9530	1041
616	20230927	093200	324726650	9560	9510	9560	9510	1547
617	20230927	093100	310009010	9510	9510	9510	9500	4
618	20230927	093000	309970990	9540	9510	9540	9490	102
619	20230927	092900	309002880	9540	9490	9540	9490	1198
620	20230927	092800	297633810	9490	9480	9490	9480	66
621	20230927	092700	297008110	9480	9500	9500	9480	4
622	20230927	092600	296970150	9540	9470	9540	9470	501
623	20230927	092500	292225610	9450	9490	9490	9450	4007
624	20230927	092400	254338820	9490	9540	9540	9490	744
625	20230927	092300	247269470	9510	9530	9540	9500	100
626	20230927	092200	246318540	9500	9550	9580	9500	512
627	20230927	092100	241435350	9550	9520	9550	9520	656
628	20230927	092000	235187860	9510	9510	9510	9510	199
629	20230927	091900	233295370	9500	9520	9520	9500	1272
630	20230927	091800	221209830	9510	9530	9530	9510	63
631	20230927	091700	220609870	9530	9540	9550	9530	661
632	20230927	091600	214308680	9540	9570	9570	9540	375
633	20230927	091500	210731040	9580	9580	9580	9540	185
634	20230927	091400	208965140	9580	9580	9580	9580	1
635	20230927	091300	208955560	9550	9550	9550	9530	336
636	20230927	091200	205746790	9530	9540	9550	9530	1504
637	20230927	091100	191393630	9540	9550	9550	9540	151
638	20230927	091000	189952090	9550	9510	9550	9510	168
639	20230927	090900	188351880	9510	9580	9580	9510	2053
640	20230927	090800	168761420	9590	9600	9600	9570	349
641	20230927	090700	165415700	9600	9650	9690	9550	2402
642	20230927	090600	142360910	9650	9500	9650	9500	2178
643	20230927	090500	121591820	9500	9500	9540	9400	3676
644	20230927	090400	86860970	9500	9550	9550	9490	446
645	20230927	090300	82624370	9560	9380	9560	9340	1484
646	20230927	090200	68623660	9320	9240	9320	9230	716
647	20230927	090100	61970720	9210	9320	9320	9210	2125
648	20230927	090000	42315630	9300	9350	9460	9290	4529