KissMeData/293480/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	203800	127474690	13930	13930	13930	13930	411
3	20230927	203700	127474690	13930	13930	13930	13930	0
4	20230927	203600	127474690	13930	13930	13930	13930	0
5	20230927	203500	127474690	13930	13930	13930	13930	0
6	20230927	203400	127474690	13930	13930	13930	13930	0
7	20230927	203300	127474690	13930	13930	13930	13930	0
8	20230927	203200	127474690	13930	13930	13930	13930	0
9	20230927	203100	127474690	13930	13930	13930	13930	0
10	20230927	203000	127474690	13930	13930	13930	13930	0
11	20230927	202900	127474690	13930	13930	13930	13930	0
12	20230927	202800	127474690	13930	13930	13930	13930	0
13	20230927	202700	127474690	13930	13930	13930	13930	0
14	20230927	202600	127474690	13930	13930	13930	13930	0
15	20230927	202500	127474690	13930	13930	13930	13930	0
16	20230927	202400	127474690	13930	13930	13930	13930	0
17	20230927	202300	127474690	13930	13930	13930	13930	0
18	20230927	202200	127474690	13930	13930	13930	13930	0
19	20230927	202100	127474690	13930	13930	13930	13930	0
20	20230927	202000	127474690	13930	13930	13930	13930	0
21	20230927	201900	127474690	13930	13930	13930	13930	0
22	20230927	201800	127474690	13930	13930	13930	13930	0
23	20230927	201700	127474690	13930	13930	13930	13930	0
24	20230927	201600	127474690	13930	13930	13930	13930	0
25	20230927	201500	127474690	13930	13930	13930	13930	0
26	20230927	201400	127474690	13930	13930	13930	13930	0
27	20230927	201300	127474690	13930	13930	13930	13930	0
28	20230927	201200	127474690	13930	13930	13930	13930	0
29	20230927	201100	127474690	13930	13930	13930	13930	0
30	20230927	201000	127474690	13930	13930	13930	13930	0
31	20230927	200900	127474690	13930	13930	13930	13930	0
32	20230927	200800	127474690	13930	13930	13930	13930	411
33	20230927	200700	127474690	13930	13930	13930	13930	0
34	20230927	200600	127474690	13930	13930	13930	13930	0
35	20230927	200500	127474690	13930	13930	13930	13930	0
36	20230927	200400	127474690	13930	13930	13930	13930	0
37	20230927	200300	127474690	13930	13930	13930	13930	0
38	20230927	200200	127474690	13930	13930	13930	13930	0
39	20230927	200100	127474690	13930	13930	13930	13930	0
40	20230927	200000	127474690	13930	13930	13930	13930	0
41	20230927	195900	127474690	13930	13930	13930	13930	0
42	20230927	195800	127474690	13930	13930	13930	13930	0
43	20230927	195700	127474690	13930	13930	13930	13930	0
44	20230927	195600	127474690	13930	13930	13930	13930	0
45	20230927	195500	127474690	13930	13930	13930	13930	0
46	20230927	195400	127474690	13930	13930	13930	13930	0
47	20230927	195300	127474690	13930	13930	13930	13930	0
48	20230927	195200	127474690	13930	13930	13930	13930	0
49	20230927	195100	127474690	13930	13930	13930	13930	0
50	20230927	195000	127474690	13930	13930	13930	13930	0
51	20230927	194900	127474690	13930	13930	13930	13930	0
52	20230927	194800	127474690	13930	13930	13930	13930	0
53	20230927	194700	127474690	13930	13930	13930	13930	0
54	20230927	194600	127474690	13930	13930	13930	13930	0
55	20230927	194500	127474690	13930	13930	13930	13930	0
56	20230927	194400	127474690	13930	13930	13930	13930	0
57	20230927	194300	127474690	13930	13930	13930	13930	0
58	20230927	194200	127474690	13930	13930	13930	13930	0
59	20230927	194100	127474690	13930	13930	13930	13930	0
60	20230927	194000	127474690	13930	13930	13930	13930	0
61	20230927	193900	127474690	13930	13930	13930	13930	0
62	20230927	193800	127474690	13930	13930	13930	13930	411
63	20230927	193700	127474690	13930	13930	13930	13930	0
64	20230927	193600	127474690	13930	13930	13930	13930	0
65	20230927	193500	127474690	13930	13930	13930	13930	0
66	20230927	193400	127474690	13930	13930	13930	13930	0
67	20230927	193300	127474690	13930	13930	13930	13930	0
68	20230927	193200	127474690	13930	13930	13930	13930	0
69	20230927	193100	127474690	13930	13930	13930	13930	0
70	20230927	193000	127474690	13930	13930	13930	13930	0
71	20230927	192900	127474690	13930	13930	13930	13930	0
72	20230927	192800	127474690	13930	13930	13930	13930	0
73	20230927	192700	127474690	13930	13930	13930	13930	0
74	20230927	192600	127474690	13930	13930	13930	13930	0
75	20230927	192500	127474690	13930	13930	13930	13930	0
76	20230927	192400	127474690	13930	13930	13930	13930	0
77	20230927	192300	127474690	13930	13930	13930	13930	0
78	20230927	192200	127474690	13930	13930	13930	13930	0
79	20230927	192100	127474690	13930	13930	13930	13930	0
80	20230927	192000	127474690	13930	13930	13930	13930	0
81	20230927	191900	127474690	13930	13930	13930	13930	0
82	20230927	191800	127474690	13930	13930	13930	13930	0
83	20230927	191700	127474690	13930	13930	13930	13930	0
84	20230927	191600	127474690	13930	13930	13930	13930	0
85	20230927	191500	127474690	13930	13930	13930	13930	0
86	20230927	191400	127474690	13930	13930	13930	13930	0
87	20230927	191300	127474690	13930	13930	13930	13930	0
88	20230927	191200	127474690	13930	13930	13930	13930	0
89	20230927	191100	127474690	13930	13930	13930	13930	0
90	20230927	191000	127474690	13930	13930	13930	13930	0
91	20230927	190900	127474690	13930	13930	13930	13930	0
92	20230927	190800	127474690	13930	13930	13930	13930	411
93	20230927	190700	127474690	13930	13930	13930	13930	0
94	20230927	190600	127474690	13930	13930	13930	13930	0
95	20230927	190500	127474690	13930	13930	13930	13930	0
96	20230927	190400	127474690	13930	13930	13930	13930	0
97	20230927	190300	127474690	13930	13930	13930	13930	0
98	20230927	190200	127474690	13930	13930	13930	13930	0
99	20230927	190100	127474690	13930	13930	13930	13930	0
100	20230927	190000	127474690	13930	13930	13930	13930	0
101	20230927	185900	127474690	13930	13930	13930	13930	0
102	20230927	185800	127474690	13930	13930	13930	13930	0
103	20230927	185700	127474690	13930	13930	13930	13930	0
104	20230927	185600	127474690	13930	13930	13930	13930	0
105	20230927	185500	127474690	13930	13930	13930	13930	0
106	20230927	185400	127474690	13930	13930	13930	13930	0
107	20230927	185300	127474690	13930	13930	13930	13930	0
108	20230927	185200	127474690	13930	13930	13930	13930	0
109	20230927	185100	127474690	13930	13930	13930	13930	0
110	20230927	185000	127474690	13930	13930	13930	13930	0
111	20230927	184900	127474690	13930	13930	13930	13930	0
112	20230927	184800	127474690	13930	13930	13930	13930	0
113	20230927	184700	127474690	13930	13930	13930	13930	0
114	20230927	184600	127474690	13930	13930	13930	13930	0
115	20230927	184500	127474690	13930	13930	13930	13930	0
116	20230927	184400	127474690	13930	13930	13930	13930	0
117	20230927	184300	127474690	13930	13930	13930	13930	0
118	20230927	184200	127474690	13930	13930	13930	13930	0
119	20230927	184100	127474690	13930	13930	13930	13930	0
120	20230927	184000	127474690	13930	13930	13930	13930	0
121	20230927	183900	127474690	13930	13930	13930	13930	0
122	20230927	183800	127474690	13930	13930	13930	13930	411
123	20230927	183700	127474690	13930	13930	13930	13930	0
124	20230927	183600	127474690	13930	13930	13930	13930	0
125	20230927	183500	127474690	13930	13930	13930	13930	0
126	20230927	183400	127474690	13930	13930	13930	13930	0
127	20230927	183300	127474690	13930	13930	13930	13930	0
128	20230927	183200	127474690	13930	13930	13930	13930	0
129	20230927	183100	127474690	13930	13930	13930	13930	0
130	20230927	183000	127474690	13930	13930	13930	13930	0
131	20230927	182900	127474690	13930	13930	13930	13930	0
132	20230927	182800	127474690	13930	13930	13930	13930	0
133	20230927	182700	127474690	13930	13930	13930	13930	0
134	20230927	182600	127474690	13930	13930	13930	13930	0
135	20230927	182500	127474690	13930	13930	13930	13930	0
136	20230927	182400	127474690	13930	13930	13930	13930	0
137	20230927	182300	127474690	13930	13930	13930	13930	0
138	20230927	182200	127474690	13930	13930	13930	13930	0
139	20230927	182100	127474690	13930	13930	13930	13930	0
140	20230927	182000	127474690	13930	13930	13930	13930	0
141	20230927	181900	127474690	13930	13930	13930	13930	0
142	20230927	181800	127474690	13930	13930	13930	13930	0
143	20230927	181700	127474690	13930	13930	13930	13930	0
144	20230927	181600	127474690	13930	13930	13930	13930	0
145	20230927	181500	127474690	13930	13930	13930	13930	0
146	20230927	181400	127474690	13930	13930	13930	13930	0
147	20230927	181300	127474690	13930	13930	13930	13930	0
148	20230927	181200	127474690	13930	13930	13930	13930	0
149	20230927	181100	127474690	13930	13930	13930	13930	0
150	20230927	181000	127474690	13930	13930	13930	13930	0
151	20230927	180900	127474690	13930	13930	13930	13930	0
152	20230927	180800	127474690	13930	13930	13930	13930	411
153	20230927	180700	127474690	13930	13930	13930	13930	0
154	20230927	180600	127474690	13930	13930	13930	13930	0
155	20230927	180500	127474690	13930	13930	13930	13930	0
156	20230927	180400	127474690	13930	13930	13930	13930	0
157	20230927	180300	127474690	13930	13930	13930	13930	0
158	20230927	180200	127474690	13930	13930	13930	13930	0
159	20230927	180100	127474690	13930	13930	13930	13930	0
160	20230927	180000	127474690	13930	13930	13930	13930	0
161	20230927	175900	127474690	13930	13930	13930	13930	0
162	20230927	175800	127474690	13930	13930	13930	13930	0
163	20230927	175700	127474690	13930	13930	13930	13930	0
164	20230927	175600	127474690	13930	13930	13930	13930	0
165	20230927	175500	127474690	13930	13930	13930	13930	0
166	20230927	175400	127474690	13930	13930	13930	13930	0
167	20230927	175300	127474690	13930	13930	13930	13930	0
168	20230927	175200	127474690	13930	13930	13930	13930	0
169	20230927	175100	127474690	13930	13930	13930	13930	0
170	20230927	175000	127474690	13930	13930	13930	13930	0
171	20230927	174900	127474690	13930	13930	13930	13930	0
172	20230927	174800	127474690	13930	13930	13930	13930	0
173	20230927	174700	127474690	13930	13930	13930	13930	0
174	20230927	174600	127474690	13930	13930	13930	13930	0
175	20230927	174500	127474690	13930	13930	13930	13930	0
176	20230927	174400	127474690	13930	13930	13930	13930	0
177	20230927	174300	127474690	13930	13930	13930	13930	0
178	20230927	174200	127474690	13930	13930	13930	13930	0
179	20230927	174100	127474690	13930	13930	13930	13930	0
180	20230927	174000	127474690	13930	13930	13930	13930	0
181	20230927	173900	127474690	13930	13930	13930	13930	0
182	20230927	173800	127474690	13930	13930	13930	13930	411
183	20230927	173700	127474690	13930	13930	13930	13930	0
184	20230927	173600	127474690	13930	13930	13930	13930	0
185	20230927	173500	127474690	13930	13930	13930	13930	0
186	20230927	173400	127474690	13930	13930	13930	13930	0
187	20230927	173300	127474690	13930	13930	13930	13930	0
188	20230927	173200	127474690	13930	13930	13930	13930	0
189	20230927	173100	127474690	13930	13930	13930	13930	0
190	20230927	173000	127474690	13930	13930	13930	13930	0
191	20230927	172900	127474690	13930	13930	13930	13930	0
192	20230927	172800	127474690	13930	13930	13930	13930	0
193	20230927	172700	127474690	13930	13930	13930	13930	0
194	20230927	172600	127474690	13930	13930	13930	13930	0
195	20230927	172500	127474690	13930	13930	13930	13930	0
196	20230927	172400	127474690	13930	13930	13930	13930	0
197	20230927	172300	127474690	13930	13930	13930	13930	0
198	20230927	172200	127474690	13930	13930	13930	13930	0
199	20230927	172100	127474690	13930	13930	13930	13930	0
200	20230927	172000	127474690	13930	13930	13930	13930	0
201	20230927	171900	127474690	13930	13930	13930	13930	0
202	20230927	171800	127474690	13930	13930	13930	13930	0
203	20230927	171700	127474690	13930	13930	13930	13930	0
204	20230927	171600	127474690	13930	13930	13930	13930	0
205	20230927	171500	127474690	13930	13930	13930	13930	0
206	20230927	171400	127474690	13930	13930	13930	13930	0
207	20230927	171300	127474690	13930	13930	13930	13930	0
208	20230927	171200	127474690	13930	13930	13930	13930	0
209	20230927	171100	127474690	13930	13930	13930	13930	0
210	20230927	171000	127474690	13930	13930	13930	13930	0
211	20230927	170900	127474690	13930	13930	13930	13930	0
212	20230927	170800	127474690	13930	13930	13930	13930	411
213	20230927	170700	127474690	13930	13930	13930	13930	0
214	20230927	170600	127474690	13930	13930	13930	13930	0
215	20230927	170500	127474690	13930	13930	13930	13930	0
216	20230927	170400	127474690	13930	13930	13930	13930	0
217	20230927	170300	127474690	13930	13930	13930	13930	0
218	20230927	170200	127474690	13930	13930	13930	13930	0
219	20230927	170100	127474690	13930	13930	13930	13930	0
220	20230927	170000	127474690	13930	13930	13930	13930	0
221	20230927	165900	127474690	13930	13930	13930	13930	0
222	20230927	165800	127474690	13930	13930	13930	13930	0
223	20230927	165700	127474690	13930	13930	13930	13930	0
224	20230927	165600	127474690	13930	13930	13930	13930	0
225	20230927	165500	127474690	13930	13930	13930	13930	0
226	20230927	165400	127474690	13930	13930	13930	13930	0
227	20230927	165300	127474690	13930	13930	13930	13930	0
228	20230927	165200	127474690	13930	13930	13930	13930	0
229	20230927	165100	127474690	13930	13930	13930	13930	0
230	20230927	165000	127474690	13930	13930	13930	13930	0
231	20230927	164900	127474690	13930	13930	13930	13930	0
232	20230927	164800	127474690	13930	13930	13930	13930	0
233	20230927	164700	127474690	13930	13930	13930	13930	0
234	20230927	164600	127474690	13930	13930	13930	13930	0
235	20230927	164500	127474690	13930	13930	13930	13930	0
236	20230927	164400	127474690	13930	13930	13930	13930	0
237	20230927	164300	127474690	13930	13930	13930	13930	0
238	20230927	164200	127474690	13930	13930	13930	13930	0
239	20230927	164100	127474690	13930	13930	13930	13930	0
240	20230927	164000	127474690	13930	13930	13930	13930	0
241	20230927	163900	127474690	13930	13930	13930	13930	0
242	20230927	163800	127474690	13930	13930	13930	13930	411
243	20230927	163700	127474690	13930	13930	13930	13930	0
244	20230927	163600	127474690	13930	13930	13930	13930	0
245	20230927	163500	127474690	13930	13930	13930	13930	0
246	20230927	163400	127474690	13930	13930	13930	13930	0
247	20230927	163300	127474690	13930	13930	13930	13930	0
248	20230927	163200	127474690	13930	13930	13930	13930	0
249	20230927	163100	127474690	13930	13930	13930	13930	0
250	20230927	163000	127474690	13930	13930	13930	13930	0
251	20230927	162900	127474690	13930	13930	13930	13930	0
252	20230927	162800	127474690	13930	13930	13930	13930	0
253	20230927	162700	127474690	13930	13930	13930	13930	0
254	20230927	162600	127474690	13930	13930	13930	13930	0
255	20230927	162500	127474690	13930	13930	13930	13930	0
256	20230927	162400	127474690	13930	13930	13930	13930	0
257	20230927	162300	127474690	13930	13930	13930	13930	0
258	20230927	162200	127474690	13930	13930	13930	13930	0
259	20230927	162100	127474690	13930	13930	13930	13930	0
260	20230927	162000	127474690	13930	13930	13930	13930	0
261	20230927	161900	127474690	13930	13930	13930	13930	0
262	20230927	161800	127474690	13930	13930	13930	13930	0
263	20230927	161700	127474690	13930	13930	13930	13930	0
264	20230927	161600	127474690	13930	13930	13930	13930	0
265	20230927	161500	127474690	13930	13930	13930	13930	0
266	20230927	161400	127474690	13930	13930	13930	13930	0
267	20230927	161300	127474690	13930	13930	13930	13930	0
268	20230927	161200	127474690	13930	13930	13930	13930	0
269	20230927	161100	127474690	13930	13930	13930	13930	0
270	20230927	161000	127474690	13930	13930	13930	13930	0
271	20230927	160900	127474690	13930	13930	13930	13930	0
272	20230927	160800	127474690	13930	13930	13930	13930	411
273	20230927	160700	127474690	13930	13930	13930	13930	0
274	20230927	160600	127474690	13930	13930	13930	13930	0
275	20230927	160500	127474690	13930	13930	13930	13930	0
276	20230927	160400	127474690	13930	13930	13930	13930	0
277	20230927	160300	127474690	13930	13930	13930	13930	0
278	20230927	160200	127474690	13930	13930	13930	13930	0
279	20230927	160100	127474690	13930	13930	13930	13930	0
280	20230927	160000	127474690	13930	13930	13930	13930	0
281	20230927	155900	127474690	13930	13930	13930	13930	0
282	20230927	155800	127474690	13930	13930	13930	13930	0
283	20230927	155700	127474690	13930	13930	13930	13930	0
284	20230927	155600	127474690	13930	13930	13930	13930	0
285	20230927	155500	127474690	13930	13930	13930	13930	0
286	20230927	155400	127474690	13930	13930	13930	13930	0
287	20230927	155300	127474690	13930	13930	13930	13930	0
288	20230927	155200	127474690	13930	13930	13930	13930	0
289	20230927	155100	127474690	13930	13930	13930	13930	0
290	20230927	155000	127474690	13930	13930	13930	13930	0
291	20230927	154900	127474690	13930	13930	13930	13930	0
292	20230927	154800	127474690	13930	13930	13930	13930	0
293	20230927	154700	127474690	13930	13930	13930	13930	0
294	20230927	154600	127474690	13930	13930	13930	13930	0
295	20230927	154500	127474690	13930	13930	13930	13930	0
296	20230927	154400	127474690	13930	13930	13930	13930	0
297	20230927	154300	127474690	13930	13930	13930	13930	0
298	20230927	154200	127474690	13930	13930	13930	13930	0
299	20230927	154100	127474690	13930	13930	13930	13930	0
300	20230927	154000	127474690	13930	13930	13930	13930	0
301	20230927	153900	127474690	13930	13930	13930	13930	0
302	20230927	153800	127474690	13930	13930	13930	13930	411
303	20230927	153700	127474690	13930	13930	13930	13930	0
304	20230927	153600	127474690	13930	13930	13930	13930	0
305	20230927	153500	127474690	13930	13930	13930	13930	0
306	20230927	153400	127474690	13930	13930	13930	13930	0
307	20230927	153300	127474690	13930	13930	13930	13930	0
308	20230927	153200	127474690	13930	13930	13930	13930	0
309	20230927	153100	127474690	13930	13930	13930	13930	0
310	20230927	153000	127474690	13930	13930	13930	13930	411
311	20230927	152900	121749460	14000	14000	14000	14000	0
312	20230927	152800	121749460	14000	14000	14000	14000	0
313	20230927	152700	121749460	14000	14000	14000	14000	0
314	20230927	152600	121749460	14000	14000	14000	14000	0
315	20230927	152500	121749460	14000	14000	14000	14000	0
316	20230927	152400	121749460	14000	14000	14000	14000	0
317	20230927	152300	121749460	14000	14000	14000	14000	0
318	20230927	152200	121749460	14000	14000	14000	14000	0
319	20230927	152100	121749460	14000	14000	14000	14000	0
320	20230927	152000	121749460	14000	14000	14000	14000	0
321	20230927	151900	121749460	14000	14000	14000	14000	0
322	20230927	151800	121749460	14000	13950	14000	13910	302
323	20230927	151700	117525920	13980	13980	13980	13980	2
324	20230927	151600	117497960	13980	13990	13990	13980	4
325	20230927	151500	117442020	13990	13990	13990	13990	2
326	20230927	151400	117414040	13990	13990	13990	13990	3
327	20230927	151300	117372070	14000	14000	14000	14000	1
328	20230927	151200	117358070	13950	13950	13950	13950	138
329	20230927	151100	115432970	13950	13950	13950	13950	0
330	20230927	151000	115432970	13950	13950	13950	13950	208
331	20230927	150900	112531370	13960	13960	13960	13960	0
332	20230927	150800	112531370	13960	13950	13980	13950	393
333	20230927	150700	107043500	13950	13930	13950	13900	131
334	20230927	150600	105216950	13940	13900	13940	13900	119
335	20230927	150500	103560410	13900	13900	13900	13900	11
336	20230927	150400	103407510	13900	13900	13900	13900	34
337	20230927	150300	102934910	13930	13930	13930	13930	0
338	20230927	150200	102934910	13930	13930	13930	13930	0
339	20230927	150100	102934910	13930	13930	13930	13930	0
340	20230927	150000	102934910	13930	13930	13930	13930	0
341	20230927	145900	102934910	13930	13930	13930	13930	0
342	20230927	145800	102934910	13930	13930	13930	13930	1
343	20230927	145700	102920980	13930	13930	13930	13930	1
344	20230927	145600	102907050	13920	13920	13920	13920	0
345	20230927	145500	102907050	13920	13920	13920	13920	0
346	20230927	145400	102907050	13920	13920	13920	13920	2
347	20230927	145300	102879210	13920	13920	13920	13920	5
348	20230927	145200	102809610	13920	13920	13920	13920	0
349	20230927	145100	102809610	13920	13930	13930	13920	104
350	20230927	145000	101361910	13920	13920	13920	13920	0
351	20230927	144900	101361910	13920	13920	13920	13920	0
352	20230927	144800	101361910	13920	13920	13920	13920	100
353	20230927	144700	99969910	13930	13930	13930	13930	1
354	20230927	144600	99955980	13950	13950	13950	13950	0
355	20230927	144500	99955980	13950	13950	13950	13950	0
356	20230927	144400	99955980	13950	13950	13950	13950	0
357	20230927	144300	99955980	13950	13950	13950	13950	0
358	20230927	144200	99955980	13950	13950	13950	13950	0
359	20230927	144100	99955980	13950	13950	13950	13950	1
360	20230927	144000	99942030	13930	13930	13930	13930	15
361	20230927	143900	99733080	13930	13940	13950	13930	101
362	20230927	143800	98324410	13920	13920	13920	13920	100
363	20230927	143700	96932410	13910	13910	13910	13910	0
364	20230927	143600	96932410	13910	13910	13910	13910	0
365	20230927	143500	96932410	13910	13910	13910	13910	0
366	20230927	143400	96932410	13910	13910	13910	13910	49
367	20230927	143300	96250820	13900	13900	13900	13900	0
368	20230927	143200	96250820	13900	13900	13900	13900	0
369	20230927	143100	96250820	13900	13900	13900	13900	0
370	20230927	143000	96250820	13900	13900	13900	13900	14
371	20230927	142900	96056220	13910	13910	13910	13910	0
372	20230927	142800	96056220	13910	13910	13910	13910	39
373	20230927	142700	95513730	13910	13910	13910	13910	0
374	20230927	142600	95513730	13910	13910	13910	13910	0
375	20230927	142500	95513730	13910	13910	13910	13910	0
376	20230927	142400	95513730	13910	13910	13910	13910	0
377	20230927	142300	95513730	13910	13910	13910	13910	0
378	20230927	142200	95513730	13910	13910	13910	13910	0
379	20230927	142100	95513730	13910	13910	13910	13910	0
380	20230927	142000	95513730	13910	13910	13910	13910	0
381	20230927	141900	95513730	13910	13880	13910	13880	434
382	20230927	141800	89480090	13880	13860	13880	13860	100
383	20230927	141700	88093230	13880	13880	13880	13880	0
384	20230927	141600	88093230	13880	13880	13880	13880	0
385	20230927	141500	88093230	13880	13880	13880	13880	0
386	20230927	141400	88093230	13880	13880	13880	13880	0
387	20230927	141300	88093230	13880	13880	13880	13880	0
388	20230927	141200	88093230	13880	13880	13880	13880	0
389	20230927	141100	88093230	13880	13880	13880	13880	0
390	20230927	141000	88093230	13880	13880	13880	13880	0
391	20230927	140900	88093230	13880	13880	13880	13880	0
392	20230927	140800	88093230	13880	13880	13880	13880	0
393	20230927	140700	88093230	13880	13880	13880	13880	0
394	20230927	140600	88093230	13880	13880	13880	13880	0
395	20230927	140500	88093230	13880	13880	13880	13880	0
396	20230927	140400	88093230	13880	13880	13880	13880	0
397	20230927	140300	88093230	13880	13880	13880	13880	0
398	20230927	140200	88093230	13880	13880	13880	13880	0
399	20230927	140100	88093230	13880	13880	13880	13880	0
400	20230927	140000	88093230	13880	13880	13880	13880	123
401	20230927	135900	86385990	13880	13840	13880	13840	376
402	20230927	135800	81175600	13830	13830	13830	13830	0
403	20230927	135700	81175600	13830	13830	13830	13830	0
404	20230927	135600	81175600	13830	13830	13830	13830	0
405	20230927	135500	81175600	13830	13830	13830	13830	0
406	20230927	135400	81175600	13830	13830	13830	13830	0
407	20230927	135300	81175600	13830	13830	13830	13830	10
408	20230927	135200	81037300	13820	13820	13820	13820	9
409	20230927	135100	80912920	13820	13820	13820	13820	1
410	20230927	135000	80899100	13820	13820	13820	13820	2
411	20230927	134900	80871460	13820	13820	13820	13820	2
412	20230927	134800	80843820	13820	13820	13820	13820	0
413	20230927	134700	80843820	13820	13820	13820	13820	0
414	20230927	134600	80843820	13820	13820	13820	13820	0
415	20230927	134500	80843820	13820	13820	13820	13820	0
416	20230927	134400	80843820	13820	13820	13820	13820	0
417	20230927	134300	80843820	13820	13820	13820	13820	0
418	20230927	134200	80843820	13820	13820	13820	13820	0
419	20230927	134100	80843820	13820	13820	13820	13820	0
420	20230927	134000	80843820	13820	13820	13820	13820	0
421	20230927	133900	80843820	13820	13820	13820	13820	0
422	20230927	133800	80843820	13820	13820	13820	13820	0
423	20230927	133700	80843820	13820	13820	13820	13820	0
424	20230927	133600	80843820	13820	13820	13820	13820	0
425	20230927	133500	80843820	13820	13820	13820	13820	0
426	20230927	133400	80843820	13820	13820	13820	13820	0
427	20230927	133300	80843820	13820	13820	13820	13820	150
428	20230927	133200	78770820	13830	13830	13830	13830	0
429	20230927	133100	78770820	13830	13830	13830	13830	0
430	20230927	133000	78770820	13830	13830	13830	13830	38
431	20230927	132900	78245280	13850	13850	13850	13850	0
432	20230927	132800	78245280	13850	13850	13850	13850	1
433	20230927	132700	78231430	13810	13810	13810	13810	0
434	20230927	132600	78231430	13810	13810	13810	13810	0
435	20230927	132500	78231430	13810	13810	13810	13810	0
436	20230927	132400	78231430	13810	13810	13810	13810	0
437	20230927	132300	78231430	13810	13810	13810	13810	0
438	20230927	132200	78231430	13810	13810	13810	13810	0
439	20230927	132100	78231430	13810	13810	13810	13810	0
440	20230927	132000	78231430	13810	13810	13810	13810	0
441	20230927	131900	78231430	13810	13810	13810	13810	0
442	20230927	131800	78231430	13810	13810	13810	13810	0
443	20230927	131700	78231430	13810	13810	13810	13810	0
444	20230927	131600	78231430	13810	13810	13810	13810	0
445	20230927	131500	78231430	13810	13810	13810	13810	0
446	20230927	131400	78231430	13810	13810	13810	13810	0
447	20230927	131300	78231430	13810	13810	13810	13810	2
448	20230927	131200	78203810	13810	13810	13810	13810	16
449	20230927	131100	77982850	13830	13830	13830	13830	0
450	20230927	131000	77982850	13830	13830	13830	13830	0
451	20230927	130900	77982850	13830	13830	13830	13830	0
452	20230927	130800	77982850	13830	13830	13830	13830	0
453	20230927	130700	77982850	13830	13830	13830	13830	0
454	20230927	130600	77982850	13830	13830	13830	13830	1
455	20230927	130500	77969020	13800	13810	13810	13800	200
456	20230927	130400	75208740	13820	13820	13820	13820	0
457	20230927	130300	75208740	13820	13820	13820	13820	7
458	20230927	130200	75112000	13860	13860	13860	13860	0
459	20230927	130100	75112000	13860	13860	13860	13860	0
460	20230927	130000	75112000	13860	13860	13860	13860	0
461	20230927	125900	75112000	13860	13860	13860	13860	0
462	20230927	125800	75112000	13860	13830	13860	13830	2
463	20230927	125700	75084310	13830	13830	13830	13830	2
464	20230927	125600	75056650	13830	13830	13830	13830	1
465	20230927	125500	75042820	13800	13800	13800	13800	0
466	20230927	125400	75042820	13800	13800	13800	13800	0
467	20230927	125300	75042820	13800	13820	13820	13800	165
468	20230927	125200	72764880	13860	13860	13860	13860	0
469	20230927	125100	72764880	13860	13860	13860	13860	0
470	20230927	125000	72764880	13860	13860	13860	13860	1
471	20230927	124900	72751020	13800	13800	13800	13800	0
472	20230927	124800	72751020	13800	13800	13800	13800	0
473	20230927	124700	72751020	13800	13800	13800	13800	0
474	20230927	124600	72751020	13800	13800	13800	13800	0
475	20230927	124500	72751020	13800	13800	13800	13800	0
476	20230927	124400	72751020	13800	13810	13810	13800	4
477	20230927	124300	72695810	13860	13860	13860	13860	72
478	20230927	124200	71697890	13860	13860	13860	13860	0
479	20230927	124100	71697890	13860	13860	13860	13860	0
480	20230927	124000	71697890	13860	13860	13860	13860	0
481	20230927	123900	71697890	13860	13860	13860	13860	0
482	20230927	123800	71697890	13860	13860	13860	13860	0
483	20230927	123700	71697890	13860	13860	13860	13860	0
484	20230927	123600	71697890	13860	13860	13860	13860	0
485	20230927	123500	71697890	13860	13860	13860	13860	0
486	20230927	123400	71697890	13860	13860	13860	13860	0
487	20230927	123300	71697890	13860	13860	13860	13860	1
488	20230927	123200	71684030	13800	13800	13800	13800	0
489	20230927	123100	71684030	13800	13800	13800	13800	0
490	20230927	123000	71684030	13800	13800	13800	13800	0
491	20230927	122900	71684030	13800	13800	13800	13800	0
492	20230927	122800	71684030	13800	13800	13800	13800	0
493	20230927	122700	71684030	13800	13800	13800	13800	50
494	20230927	122600	70994030	13860	13810	13860	13800	101
495	20230927	122500	69600140	13810	13810	13810	13810	0
496	20230927	122400	69600140	13810	13810	13810	13810	0
497	20230927	122300	69600140	13810	13810	13810	13810	0
498	20230927	122200	69600140	13810	13810	13810	13810	0
499	20230927	122100	69600140	13810	13810	13810	13810	0
500	20230927	122000	69600140	13810	13810	13810	13810	0
501	20230927	121900	69600140	13810	13810	13810	13810	0
502	20230927	121800	69600140	13810	13800	13810	13800	58
503	20230927	121700	68799240	13810	13810	13810	13810	50
504	20230927	121600	68108740	13810	13810	13810	13810	0
505	20230927	121500	68108740	13810	13810	13810	13810	0
506	20230927	121400	68108740	13810	13810	13810	13810	0
507	20230927	121300	68108740	13810	13810	13810	13810	0
508	20230927	121200	68108740	13810	13810	13810	13810	0
509	20230927	121100	68108740	13810	13810	13810	13810	0
510	20230927	121000	68108740	13810	13810	13810	13810	0
511	20230927	120900	68108740	13810	13800	13810	13800	12
512	20230927	120800	67943080	13810	13810	13810	13810	0
513	20230927	120700	67943080	13810	13810	13810	13810	0
514	20230927	120600	67943080	13810	13810	13810	13810	0
515	20230927	120500	67943080	13810	13810	13810	13810	0
516	20230927	120400	67943080	13810	13810	13810	13810	0
517	20230927	120300	67943080	13810	13810	13810	13810	0
518	20230927	120200	67943080	13810	13810	13810	13810	0
519	20230927	120100	67943080	13810	13810	13810	13810	0
520	20230927	120000	67943080	13810	13810	13810	13810	0
521	20230927	115900	67943080	13810	13810	13810	13810	101
522	20230927	115800	66548270	13810	13810	13810	13810	0
523	20230927	115700	66548270	13810	13810	13810	13810	0
524	20230927	115600	66548270	13810	13810	13810	13810	0
525	20230927	115500	66548270	13810	13810	13810	13810	0
526	20230927	115400	66548270	13810	13810	13810	13810	0
527	20230927	115300	66548270	13810	13810	13810	13810	0
528	20230927	115200	66548270	13810	13810	13810	13810	0
529	20230927	115100	66548270	13810	13810	13810	13810	0
530	20230927	115000	66548270	13810	13810	13810	13810	0
531	20230927	114900	66548270	13810	13810	13810	13810	0
532	20230927	114800	66548270	13810	13810	13810	13810	0
533	20230927	114700	66548270	13810	13810	13810	13810	0
534	20230927	114600	66548270	13810	13810	13810	13810	0
535	20230927	114500	66548270	13810	13810	13810	13810	5
536	20230927	114400	66479220	13810	13810	13810	13810	14
537	20230927	114300	66285880	13800	13810	13820	13800	347
538	20230927	114200	61496780	13880	13880	13880	13880	0
539	20230927	114100	61496780	13880	13880	13880	13880	0
540	20230927	114000	61496780	13880	13880	13880	13880	0
541	20230927	113900	61496780	13880	13880	13880	13880	0
542	20230927	113800	61496780	13880	13880	13880	13880	0
543	20230927	113700	61496780	13880	13880	13880	13880	0
544	20230927	113600	61496780	13880	13880	13880	13880	0
545	20230927	113500	61496780	13880	13840	13880	13840	80
546	20230927	113400	60388780	13820	13820	13820	13820	10
547	20230927	113300	60250580	13840	13840	13840	13840	0
548	20230927	113200	60250580	13840	13840	13840	13840	0
549	20230927	113100	60250580	13840	13840	13840	13840	0
550	20230927	113000	60250580	13840	13840	13840	13840	0
551	20230927	112900	60250580	13840	13840	13840	13840	100
552	20230927	112800	58866580	13810	13810	13810	13810	0
553	20230927	112700	58866580	13810	13810	13810	13810	0
554	20230927	112600	58866580	13810	13810	13810	13810	0
555	20230927	112500	58866580	13810	13810	13810	13810	0
556	20230927	112400	58866580	13810	13810	13810	13810	0
557	20230927	112300	58866580	13810	13810	13810	13810	44
558	20230927	112200	58258940	13820	13820	13820	13820	0
559	20230927	112100	58258940	13820	13830	13830	13820	20
560	20230927	112000	57982530	13830	13830	13830	13830	0
561	20230927	111900	57982530	13830	13830	13830	13830	0
562	20230927	111800	57982530	13830	13830	13830	13830	0
563	20230927	111700	57982530	13830	13830	13830	13830	0
564	20230927	111600	57982530	13830	13830	13830	13830	0
565	20230927	111500	57982530	13830	13830	13830	13830	1
566	20230927	111400	57968700	13830	13830	13830	13830	0
567	20230927	111300	57968700	13830	13830	13830	13830	0
568	20230927	111200	57968700	13830	13830	13830	13830	0
569	20230927	111100	57968700	13830	13830	13830	13830	100
570	20230927	111000	56585700	13840	13840	13840	13840	0
571	20230927	110900	56585700	13840	13840	13840	13840	0
572	20230927	110800	56585700	13840	13840	13840	13840	0
573	20230927	110700	56585700	13840	13840	13840	13840	0
574	20230927	110600	56585700	13840	13840	13840	13840	0
575	20230927	110500	56585700	13840	13840	13840	13840	1
576	20230927	110400	56571860	13870	13870	13870	13870	0
577	20230927	110300	56571860	13870	13870	13870	13870	0
578	20230927	110200	56571860	13870	13870	13870	13870	0
579	20230927	110100	56571860	13870	13870	13870	13870	0
580	20230927	110000	56571860	13870	13870	13870	13870	5
581	20230927	105900	56502510	13870	13870	13870	13870	0
582	20230927	105800	56502510	13870	13870	13870	13870	0
583	20230927	105700	56502510	13870	13870	13870	13870	0
584	20230927	105600	56502510	13870	13870	13870	13870	0
585	20230927	105500	56502510	13870	13870	13870	13870	1
586	20230927	105400	56488640	13870	13870	13870	13870	1
587	20230927	105300	56474770	13870	13870	13870	13870	5
588	20230927	105200	56405420	13870	13870	13870	13870	1
589	20230927	105100	56391550	13870	13870	13870	13870	0
590	20230927	105000	56391550	13870	13870	13870	13870	0
591	20230927	104900	56391550	13870	13870	13870	13870	0
592	20230927	104800	56391550	13870	13870	13870	13870	0
593	20230927	104700	56391550	13870	13870	13870	13870	0
594	20230927	104600	56391550	13870	13870	13870	13870	0
595	20230927	104500	56391550	13870	13870	13870	13870	0
596	20230927	104400	56391550	13870	13870	13870	13870	0
597	20230927	104300	56391550	13870	13870	13870	13870	0
598	20230927	104200	56391550	13870	13870	13870	13870	0
599	20230927	104100	56391550	13870	13870	13870	13870	1
600	20230927	104000	56377680	13860	13860	13860	13860	30
601	20230927	103900	55961880	13860	13860	13860	13860	0
602	20230927	103800	55961880	13860	13860	13860	13860	0
603	20230927	103700	55961880	13860	13860	13860	13860	0
604	20230927	103600	55961880	13860	13860	13860	13860	0
605	20230927	103500	55961880	13860	13860	13860	13860	0
606	20230927	103400	55961880	13860	13860	13860	13860	0
607	20230927	103300	55961880	13860	13860	13860	13860	1
608	20230927	103200	55948020	13880	13880	13880	13880	0
609	20230927	103100	55948020	13880	13880	13880	13880	0
610	20230927	103000	55948020	13880	13880	13880	13880	0
611	20230927	102900	55948020	13880	13820	13880	13820	200
612	20230927	102800	53176880	13820	13820	13820	13820	0
613	20230927	102700	53176880	13820	13820	13820	13820	50
614	20230927	102600	52485880	13820	13820	13820	13820	30
615	20230927	102500	52071280	13810	13810	13810	13810	0
616	20230927	102400	52071280	13810	13810	13810	13810	0
617	20230927	102300	52071280	13810	13810	13810	13810	0
618	20230927	102200	52071280	13810	13810	13810	13810	0
619	20230927	102100	52071280	13810	13810	13810	13810	0
620	20230927	102000	52071280	13810	13810	13810	13810	0
621	20230927	101900	52071280	13810	13810	13810	13810	0
622	20230927	101800	52071280	13810	13810	13810	13810	0
623	20230927	101700	52071280	13810	13810	13810	13810	75
624	20230927	101600	51035530	13810	13810	13810	13810	0
625	20230927	101500	51035530	13810	13810	13810	13810	25
626	20230927	101400	50690280	13790	13790	13790	13790	0
627	20230927	101300	50690280	13790	13790	13790	13790	80
628	20230927	101200	49587080	13790	13790	13790	13790	0
629	20230927	101100	49587080	13790	13790	13790	13790	319
630	20230927	101000	45188070	13790	13800	13800	13790	600
631	20230927	100900	36911990	13820	13820	13820	13820	0
632	20230927	100800	36911990	13820	13820	13820	13820	0
633	20230927	100700	36911990	13820	13820	13820	13820	2
634	20230927	100600	36884350	13810	13810	13810	13810	0
635	20230927	100500	36884350	13810	13830	13830	13810	74
636	20230927	100400	35862230	13830	13830	13830	13830	7
637	20230927	100300	35765420	13810	13810	13810	13810	29
638	20230927	100200	35364930	13810	13810	13810	13810	0
639	20230927	100100	35364930	13810	13810	13810	13810	0
640	20230927	100000	35364930	13810	13810	13810	13810	0
641	20230927	095900	35364930	13810	13810	13810	13810	0
642	20230927	095800	35364930	13810	13810	13810	13810	4
643	20230927	095700	35309690	13800	13800	13800	13800	9
644	20230927	095600	35185490	13800	13800	13800	13800	0
645	20230927	095500	35185490	13800	13800	13800	13800	0
646	20230927	095400	35185490	13800	13800	13800	13800	10
647	20230927	095300	35047490	13800	13800	13800	13800	0
648	20230927	095200	35047490	13800	13800	13800	13800	2
649	20230927	095100	35019890	13800	13800	13800	13800	0
650	20230927	095000	35019890	13800	13800	13800	13800	0
651	20230927	094900	35019890	13800	13800	13800	13800	200
652	20230927	094800	32259890	13830	13830	13830	13830	2
653	20230927	094700	32232230	13800	13800	13800	13800	0
654	20230927	094600	32232230	13800	13800	13800	13800	0
655	20230927	094500	32232230	13800	13800	13800	13800	0
656	20230927	094400	32232230	13800	13800	13800	13800	0
657	20230927	094300	32232230	13800	13800	13800	13800	0
658	20230927	094200	32232230	13800	13800	13800	13800	0
659	20230927	094100	32232230	13800	13800	13800	13800	0
660	20230927	094000	32232230	13800	13800	13800	13800	0
661	20230927	093900	32232230	13800	13810	13810	13800	7
662	20230927	093800	32135620	13800	13800	13800	13800	0
663	20230927	093700	32135620	13800	13800	13800	13800	0
664	20230927	093600	32135620	13800	13800	13800	13800	5
665	20230927	093500	32066620	13830	13830	13830	13830	0
666	20230927	093400	32066620	13830	13830	13830	13830	0
667	20230927	093300	32066620	13830	13830	13830	13830	0
668	20230927	093200	32066620	13830	13830	13830	13830	0
669	20230927	093100	32066620	13830	13830	13830	13830	0
670	20230927	093000	32066620	13830	13830	13830	13830	0
671	20230927	092900	32066620	13830	13830	13830	13830	0
672	20230927	092800	32066620	13830	13830	13830	13830	0
673	20230927	092700	32066620	13830	13820	13830	13820	29
674	20230927	092600	31665640	13820	13820	13820	13820	10
675	20230927	092500	31527440	13860	13860	13860	13860	0
676	20230927	092400	31527440	13860	13810	13860	13810	150
677	20230927	092300	29453440	13830	13880	13880	13830	26
678	20230927	092200	29093810	13880	13880	13880	13880	0
679	20230927	092100	29093810	13880	13880	13880	13880	0
680	20230927	092000	29093810	13880	13880	13880	13880	0
681	20230927	091900	29093810	13880	13880	13880	13880	0
682	20230927	091800	29093810	13880	13880	13880	13880	0
683	20230927	091700	29093810	13880	13880	13880	13880	0
684	20230927	091600	29093810	13880	13880	13880	13880	1
685	20230927	091500	29079930	13780	13780	13780	13780	0
686	20230927	091400	29079930	13780	13780	13780	13780	0
687	20230927	091300	29079930	13780	13780	13780	13780	0
688	20230927	091200	29079930	13780	13780	13780	13780	0
689	20230927	091100	29079930	13780	13780	13780	13780	0
690	20230927	091000	29079930	13780	13910	13910	13780	851
691	20230927	090900	17336580	13900	13900	13900	13900	0
692	20230927	090800	17336580	13900	13900	13900	13900	0
693	20230927	090700	17336580	13900	13900	13900	13900	0
694	20230927	090600	17336580	13900	13890	13900	13890	100
695	20230927	090500	15946980	13910	13910	13910	13910	0
696	20230927	090400	15946980	13910	13910	13910	13910	0
697	20230927	090300	15946980	13910	13910	13910	13910	1
698	20230927	090200	15933070	13950	13950	13950	13950	0
699	20230927	090100	15933070	13950	13800	13950	13800	47
700	20230927	090000	15283420	14060	13780	14060	13780	1109