KissMeData/052260/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	192300	117715300	9850	9850	9850	9850	559
3	20230927	192200	117715300	9850	9850	9850	9850	0
4	20230927	192100	117715300	9850	9850	9850	9850	0
5	20230927	192000	117715300	9850	9850	9850	9850	0
6	20230927	191900	117715300	9850	9850	9850	9850	0
7	20230927	191800	117715300	9850	9850	9850	9850	0
8	20230927	191700	117715300	9850	9850	9850	9850	0
9	20230927	191600	117715300	9850	9850	9850	9850	0
10	20230927	191500	117715300	9850	9850	9850	9850	0
11	20230927	191400	117715300	9850	9850	9850	9850	0
12	20230927	191300	117715300	9850	9850	9850	9850	0
13	20230927	191200	117715300	9850	9850	9850	9850	0
14	20230927	191100	117715300	9850	9850	9850	9850	0
15	20230927	191000	117715300	9850	9850	9850	9850	0
16	20230927	190900	117715300	9850	9850	9850	9850	0
17	20230927	190800	117715300	9850	9850	9850	9850	0
18	20230927	190700	117715300	9850	9850	9850	9850	0
19	20230927	190600	117715300	9850	9850	9850	9850	0
20	20230927	190500	117715300	9850	9850	9850	9850	0
21	20230927	190400	117715300	9850	9850	9850	9850	0
22	20230927	190300	117715300	9850	9850	9850	9850	0
23	20230927	190200	117715300	9850	9850	9850	9850	0
24	20230927	190100	117715300	9850	9850	9850	9850	0
25	20230927	190000	117715300	9850	9850	9850	9850	0
26	20230927	185900	117715300	9850	9850	9850	9850	0
27	20230927	185800	117715300	9850	9850	9850	9850	0
28	20230927	185700	117715300	9850	9850	9850	9850	0
29	20230927	185600	117715300	9850	9850	9850	9850	0
30	20230927	185500	117715300	9850	9850	9850	9850	0
31	20230927	185400	117715300	9850	9850	9850	9850	0
32	20230927	185300	117715300	9850	9850	9850	9850	559
33	20230927	185200	117715300	9850	9850	9850	9850	0
34	20230927	185100	117715300	9850	9850	9850	9850	0
35	20230927	185000	117715300	9850	9850	9850	9850	0
36	20230927	184900	117715300	9850	9850	9850	9850	0
37	20230927	184800	117715300	9850	9850	9850	9850	0
38	20230927	184700	117715300	9850	9850	9850	9850	0
39	20230927	184600	117715300	9850	9850	9850	9850	0
40	20230927	184500	117715300	9850	9850	9850	9850	0
41	20230927	184400	117715300	9850	9850	9850	9850	0
42	20230927	184300	117715300	9850	9850	9850	9850	0
43	20230927	184200	117715300	9850	9850	9850	9850	0
44	20230927	184100	117715300	9850	9850	9850	9850	0
45	20230927	184000	117715300	9850	9850	9850	9850	0
46	20230927	183900	117715300	9850	9850	9850	9850	0
47	20230927	183800	117715300	9850	9850	9850	9850	0
48	20230927	183700	117715300	9850	9850	9850	9850	0
49	20230927	183600	117715300	9850	9850	9850	9850	0
50	20230927	183500	117715300	9850	9850	9850	9850	0
51	20230927	183400	117715300	9850	9850	9850	9850	0
52	20230927	183300	117715300	9850	9850	9850	9850	0
53	20230927	183200	117715300	9850	9850	9850	9850	0
54	20230927	183100	117715300	9850	9850	9850	9850	0
55	20230927	183000	117715300	9850	9850	9850	9850	0
56	20230927	182900	117715300	9850	9850	9850	9850	0
57	20230927	182800	117715300	9850	9850	9850	9850	0
58	20230927	182700	117715300	9850	9850	9850	9850	0
59	20230927	182600	117715300	9850	9850	9850	9850	0
60	20230927	182500	117715300	9850	9850	9850	9850	0
61	20230927	182400	117715300	9850	9850	9850	9850	0
62	20230927	182300	117715300	9850	9850	9850	9850	559
63	20230927	182200	117715300	9850	9850	9850	9850	0
64	20230927	182100	117715300	9850	9850	9850	9850	0
65	20230927	182000	117715300	9850	9850	9850	9850	0
66	20230927	181900	117715300	9850	9850	9850	9850	0
67	20230927	181800	117715300	9850	9850	9850	9850	0
68	20230927	181700	117715300	9850	9850	9850	9850	0
69	20230927	181600	117715300	9850	9850	9850	9850	0
70	20230927	181500	117715300	9850	9850	9850	9850	0
71	20230927	181400	117715300	9850	9850	9850	9850	0
72	20230927	181300	117715300	9850	9850	9850	9850	0
73	20230927	181200	117715300	9850	9850	9850	9850	0
74	20230927	181100	117715300	9850	9850	9850	9850	0
75	20230927	181000	117715300	9850	9850	9850	9850	0
76	20230927	180900	117715300	9850	9850	9850	9850	0
77	20230927	180800	117715300	9850	9850	9850	9850	0
78	20230927	180700	117715300	9850	9850	9850	9850	0
79	20230927	180600	117715300	9850	9850	9850	9850	0
80	20230927	180500	117715300	9850	9850	9850	9850	0
81	20230927	180400	117715300	9850	9850	9850	9850	0
82	20230927	180300	117715300	9850	9850	9850	9850	0
83	20230927	180200	117715300	9850	9850	9850	9850	0
84	20230927	180100	117715300	9850	9850	9850	9850	0
85	20230927	180000	117715300	9850	9850	9850	9850	0
86	20230927	175900	117715300	9850	9850	9850	9850	0
87	20230927	175800	117715300	9850	9850	9850	9850	0
88	20230927	175700	117715300	9850	9850	9850	9850	0
89	20230927	175600	117715300	9850	9850	9850	9850	0
90	20230927	175500	117715300	9850	9850	9850	9850	0
91	20230927	175400	117715300	9850	9850	9850	9850	0
92	20230927	175300	117715300	9850	9850	9850	9850	559
93	20230927	175200	117715300	9850	9850	9850	9850	0
94	20230927	175100	117715300	9850	9850	9850	9850	0
95	20230927	175000	117715300	9850	9850	9850	9850	0
96	20230927	174900	117715300	9850	9850	9850	9850	0
97	20230927	174800	117715300	9850	9850	9850	9850	0
98	20230927	174700	117715300	9850	9850	9850	9850	0
99	20230927	174600	117715300	9850	9850	9850	9850	0
100	20230927	174500	117715300	9850	9850	9850	9850	0
101	20230927	174400	117715300	9850	9850	9850	9850	0
102	20230927	174300	117715300	9850	9850	9850	9850	0
103	20230927	174200	117715300	9850	9850	9850	9850	0
104	20230927	174100	117715300	9850	9850	9850	9850	0
105	20230927	174000	117715300	9850	9850	9850	9850	0
106	20230927	173900	117715300	9850	9850	9850	9850	0
107	20230927	173800	117715300	9850	9850	9850	9850	0
108	20230927	173700	117715300	9850	9850	9850	9850	0
109	20230927	173600	117715300	9850	9850	9850	9850	0
110	20230927	173500	117715300	9850	9850	9850	9850	0
111	20230927	173400	117715300	9850	9850	9850	9850	0
112	20230927	173300	117715300	9850	9850	9850	9850	0
113	20230927	173200	117715300	9850	9850	9850	9850	0
114	20230927	173100	117715300	9850	9850	9850	9850	0
115	20230927	173000	117715300	9850	9850	9850	9850	0
116	20230927	172900	117715300	9850	9850	9850	9850	0
117	20230927	172800	117715300	9850	9850	9850	9850	0
118	20230927	172700	117715300	9850	9850	9850	9850	0
119	20230927	172600	117715300	9850	9850	9850	9850	0
120	20230927	172500	117715300	9850	9850	9850	9850	0
121	20230927	172400	117715300	9850	9850	9850	9850	0
122	20230927	172300	117715300	9850	9850	9850	9850	559
123	20230927	172200	117715300	9850	9850	9850	9850	0
124	20230927	172100	117715300	9850	9850	9850	9850	0
125	20230927	172000	117715300	9850	9850	9850	9850	0
126	20230927	171900	117715300	9850	9850	9850	9850	0
127	20230927	171800	117715300	9850	9850	9850	9850	0
128	20230927	171700	117715300	9850	9850	9850	9850	0
129	20230927	171600	117715300	9850	9850	9850	9850	0
130	20230927	171500	117715300	9850	9850	9850	9850	0
131	20230927	171400	117715300	9850	9850	9850	9850	0
132	20230927	171300	117715300	9850	9850	9850	9850	0
133	20230927	171200	117715300	9850	9850	9850	9850	0
134	20230927	171100	117715300	9850	9850	9850	9850	0
135	20230927	171000	117715300	9850	9850	9850	9850	0
136	20230927	170900	117715300	9850	9850	9850	9850	0
137	20230927	170800	117715300	9850	9850	9850	9850	0
138	20230927	170700	117715300	9850	9850	9850	9850	0
139	20230927	170600	117715300	9850	9850	9850	9850	0
140	20230927	170500	117715300	9850	9850	9850	9850	0
141	20230927	170400	117715300	9850	9850	9850	9850	0
142	20230927	170300	117715300	9850	9850	9850	9850	0
143	20230927	170200	117715300	9850	9850	9850	9850	0
144	20230927	170100	117715300	9850	9850	9850	9850	0
145	20230927	170000	117715300	9850	9850	9850	9850	0
146	20230927	165900	117715300	9850	9850	9850	9850	0
147	20230927	165800	117715300	9850	9850	9850	9850	0
148	20230927	165700	117715300	9850	9850	9850	9850	0
149	20230927	165600	117715300	9850	9850	9850	9850	0
150	20230927	165500	117715300	9850	9850	9850	9850	0
151	20230927	165400	117715300	9850	9850	9850	9850	0
152	20230927	165300	117715300	9850	9850	9850	9850	559
153	20230927	165200	117715300	9850	9850	9850	9850	0
154	20230927	165100	117715300	9850	9850	9850	9850	0
155	20230927	165000	117715300	9850	9850	9850	9850	0
156	20230927	164900	117715300	9850	9850	9850	9850	0
157	20230927	164800	117715300	9850	9850	9850	9850	0
158	20230927	164700	117715300	9850	9850	9850	9850	0
159	20230927	164600	117715300	9850	9850	9850	9850	0
160	20230927	164500	117715300	9850	9850	9850	9850	0
161	20230927	164400	117715300	9850	9850	9850	9850	0
162	20230927	164300	117715300	9850	9850	9850	9850	0
163	20230927	164200	117715300	9850	9850	9850	9850	0
164	20230927	164100	117715300	9850	9850	9850	9850	0
165	20230927	164000	117715300	9850	9850	9850	9850	0
166	20230927	163900	117715300	9850	9850	9850	9850	0
167	20230927	163800	117715300	9850	9850	9850	9850	0
168	20230927	163700	117715300	9850	9850	9850	9850	0
169	20230927	163600	117715300	9850	9850	9850	9850	0
170	20230927	163500	117715300	9850	9850	9850	9850	0
171	20230927	163400	117715300	9850	9850	9850	9850	0
172	20230927	163300	117715300	9850	9850	9850	9850	0
173	20230927	163200	117715300	9850	9850	9850	9850	0
174	20230927	163100	117715300	9850	9850	9850	9850	0
175	20230927	163000	117715300	9850	9850	9850	9850	0
176	20230927	162900	117715300	9850	9850	9850	9850	0
177	20230927	162800	117715300	9850	9850	9850	9850	0
178	20230927	162700	117715300	9850	9850	9850	9850	0
179	20230927	162600	117715300	9850	9850	9850	9850	0
180	20230927	162500	117715300	9850	9850	9850	9850	0
181	20230927	162400	117715300	9850	9850	9850	9850	0
182	20230927	162300	117715300	9850	9850	9850	9850	559
183	20230927	162200	117715300	9850	9850	9850	9850	0
184	20230927	162100	117715300	9850	9850	9850	9850	0
185	20230927	162000	117715300	9850	9850	9850	9850	0
186	20230927	161900	117715300	9850	9850	9850	9850	0
187	20230927	161800	117715300	9850	9850	9850	9850	0
188	20230927	161700	117715300	9850	9850	9850	9850	0
189	20230927	161600	117715300	9850	9850	9850	9850	0
190	20230927	161500	117715300	9850	9850	9850	9850	0
191	20230927	161400	117715300	9850	9850	9850	9850	0
192	20230927	161300	117715300	9850	9850	9850	9850	0
193	20230927	161200	117715300	9850	9850	9850	9850	0
194	20230927	161100	117715300	9850	9850	9850	9850	0
195	20230927	161000	117715300	9850	9850	9850	9850	0
196	20230927	160900	117715300	9850	9850	9850	9850	0
197	20230927	160800	117715300	9850	9850	9850	9850	0
198	20230927	160700	117715300	9850	9850	9850	9850	0
199	20230927	160600	117715300	9850	9850	9850	9850	0
200	20230927	160500	117715300	9850	9850	9850	9850	0
201	20230927	160400	117715300	9850	9850	9850	9850	0
202	20230927	160300	117715300	9850	9850	9850	9850	0
203	20230927	160200	117715300	9850	9850	9850	9850	0
204	20230927	160100	117715300	9850	9850	9850	9850	0
205	20230927	160000	117715300	9850	9850	9850	9850	0
206	20230927	155900	117715300	9850	9850	9850	9850	0
207	20230927	155800	117715300	9850	9850	9850	9850	0
208	20230927	155700	117715300	9850	9850	9850	9850	0
209	20230927	155600	117715300	9850	9850	9850	9850	0
210	20230927	155500	117715300	9850	9850	9850	9850	0
211	20230927	155400	117715300	9850	9850	9850	9850	0
212	20230927	155300	117715300	9850	9850	9850	9850	559
213	20230927	155200	117715300	9850	9850	9850	9850	0
214	20230927	155100	117715300	9850	9850	9850	9850	0
215	20230927	155000	117715300	9850	9850	9850	9850	0
216	20230927	154900	117715300	9850	9850	9850	9850	0
217	20230927	154800	117715300	9850	9850	9850	9850	0
218	20230927	154700	117715300	9850	9850	9850	9850	0
219	20230927	154600	117715300	9850	9850	9850	9850	0
220	20230927	154500	117715300	9850	9850	9850	9850	0
221	20230927	154400	117715300	9850	9850	9850	9850	0
222	20230927	154300	117715300	9850	9850	9850	9850	0
223	20230927	154200	117715300	9850	9850	9850	9850	0
224	20230927	154100	117715300	9850	9850	9850	9850	0
225	20230927	154000	117715300	9850	9850	9850	9850	0
226	20230927	153900	117715300	9850	9850	9850	9850	0
227	20230927	153800	117715300	9850	9850	9850	9850	0
228	20230927	153700	117715300	9850	9850	9850	9850	0
229	20230927	153600	117715300	9850	9850	9850	9850	0
230	20230927	153500	117715300	9850	9850	9850	9850	0
231	20230927	153400	117715300	9850	9850	9850	9850	0
232	20230927	153300	117715300	9850	9850	9850	9850	0
233	20230927	153200	117715300	9850	9850	9850	9850	0
234	20230927	153100	117715300	9850	9850	9850	9850	0
235	20230927	153000	117715300	9850	9850	9850	9850	559
236	20230927	152900	112209150	9900	9900	9900	9900	0
237	20230927	152800	112209150	9900	9900	9900	9900	0
238	20230927	152700	112209150	9900	9900	9900	9900	0
239	20230927	152600	112209150	9900	9900	9900	9900	0
240	20230927	152500	112209150	9900	9900	9900	9900	0
241	20230927	152400	112209150	9900	9900	9900	9900	0
242	20230927	152300	112209150	9900	9900	9900	9900	0
243	20230927	152200	112209150	9900	9900	9900	9900	0
244	20230927	152100	112209150	9900	9900	9900	9900	0
245	20230927	152000	112209150	9900	9900	9900	9900	0
246	20230927	151900	112209150	9900	9900	9900	9900	2
247	20230927	151800	112189350	9900	9900	9900	9900	50
248	20230927	151700	111694350	9910	9910	9910	9910	0
249	20230927	151600	111694350	9910	9880	9910	9870	23
250	20230927	151500	111466530	9920	9920	9920	9920	0
251	20230927	151400	111466530	9920	9920	9920	9920	0
252	20230927	151300	111466530	9920	9920	9920	9920	3
253	20230927	151200	111436770	9920	9920	9920	9920	14
254	20230927	151100	111297890	9920	9920	9920	9920	0
255	20230927	151000	111297890	9920	9920	9920	9920	0
256	20230927	150900	111297890	9920	9920	9920	9920	0
257	20230927	150800	111297890	9920	9920	9920	9920	0
258	20230927	150700	111297890	9920	9920	9920	9920	0
259	20230927	150600	111297890	9920	9890	9920	9850	824
260	20230927	150500	103177840	9890	9890	9890	9890	0
261	20230927	150400	103177840	9890	9890	9890	9890	0
262	20230927	150300	103177840	9890	9890	9890	9890	0
263	20230927	150200	103177840	9890	9890	9890	9890	0
264	20230927	150100	103177840	9890	9900	9900	9890	150
265	20230927	150000	101693730	9930	9930	9930	9930	0
266	20230927	145900	101693730	9930	9930	9930	9930	0
267	20230927	145800	101693730	9930	9930	9930	9930	0
268	20230927	145700	101693730	9930	9930	9930	9930	0
269	20230927	145600	101693730	9930	9930	9930	9930	2
270	20230927	145500	101673870	9930	9930	9930	9930	100
271	20230927	145400	100680870	9890	9890	9890	9890	0
272	20230927	145300	100680870	9890	9890	9890	9890	7
273	20230927	145200	100611640	9890	9890	9890	9890	0
274	20230927	145100	100611640	9890	9890	9890	9890	0
275	20230927	145000	100611640	9890	9890	9890	9890	85
276	20230927	144900	99770990	9930	9930	9930	9930	0
277	20230927	144800	99770990	9930	9930	9930	9930	0
278	20230927	144700	99770990	9930	9930	9930	9930	0
279	20230927	144600	99770990	9930	9930	9930	9930	0
280	20230927	144500	99770990	9930	9930	9930	9930	1
281	20230927	144400	99761060	9920	9920	9920	9920	0
282	20230927	144300	99761060	9920	9920	9920	9920	0
283	20230927	144200	99761060	9920	9920	9920	9920	0
284	20230927	144100	99761060	9920	9920	9920	9920	79
285	20230927	144000	98977380	9920	9930	9930	9920	7
286	20230927	143900	98907930	9920	9920	9920	9920	0
287	20230927	143800	98907930	9920	9920	9920	9920	0
288	20230927	143700	98907930	9920	9920	9920	9920	551
289	20230927	143600	93442010	9920	9920	9920	9920	0
290	20230927	143500	93442010	9920	9920	9930	9920	337
291	20230927	143400	90098590	9920	9920	9920	9920	0
292	20230927	143300	90098590	9920	9920	9920	9920	0
293	20230927	143200	90098590	9920	9920	9920	9920	0
294	20230927	143100	90098590	9920	9920	9920	9920	0
295	20230927	143000	90098590	9920	9920	9920	9920	3
296	20230927	142900	90068830	9920	9920	9920	9920	0
297	20230927	142800	90068830	9920	9920	9920	9920	0
298	20230927	142700	90068830	9920	9920	9920	9920	0
299	20230927	142600	90068830	9920	9920	9920	9920	22
300	20230927	142500	89850590	9920	9920	9920	9920	0
301	20230927	142400	89850590	9920	9920	9920	9920	3
302	20230927	142300	89820830	9920	9920	9920	9920	0
303	20230927	142200	89820830	9920	9920	9920	9920	10
304	20230927	142100	89721630	9920	9920	9920	9920	0
305	20230927	142000	89721630	9920	9920	9920	9920	0
306	20230927	141900	89721630	9920	9920	9920	9920	0
307	20230927	141800	89721630	9920	9920	9920	9920	0
308	20230927	141700	89721630	9920	9920	9920	9920	11
309	20230927	141600	89612510	9920	9920	9920	9920	0
310	20230927	141500	89612510	9920	9920	9920	9920	0
311	20230927	141400	89612510	9920	9920	9920	9920	1
312	20230927	141300	89602590	9920	9920	9920	9920	1
313	20230927	141200	89592670	9920	9920	9920	9920	0
314	20230927	141100	89592670	9920	9920	9920	9920	0
315	20230927	141000	89592670	9920	9920	9920	9920	0
316	20230927	140900	89592670	9920	9920	9920	9920	0
317	20230927	140800	89592670	9920	9920	9920	9920	0
318	20230927	140700	89592670	9920	9920	9920	9920	0
319	20230927	140600	89592670	9920	9920	9920	9920	0
320	20230927	140500	89592670	9920	9920	9920	9920	0
321	20230927	140400	89592670	9920	9920	9920	9920	0
322	20230927	140300	89592670	9920	9920	9920	9920	0
323	20230927	140200	89592670	9920	9920	9920	9920	24
324	20230927	140100	89354590	9920	9880	9920	9850	179
325	20230927	140000	87590120	9920	9920	9920	9920	0
326	20230927	135900	87590120	9920	9920	9920	9920	0
327	20230927	135800	87590120	9920	9920	9920	9920	0
328	20230927	135700	87590120	9920	9920	9920	9920	0
329	20230927	135600	87590120	9920	9920	9920	9920	0
330	20230927	135500	87590120	9920	9920	9920	9920	0
331	20230927	135400	87590120	9920	9920	9920	9920	43
332	20230927	135300	87163560	9930	9930	9930	9930	0
333	20230927	135200	87163560	9930	9930	9930	9930	0
334	20230927	135100	87163560	9930	9930	9930	9930	0
335	20230927	135000	87163560	9930	9930	9930	9930	0
336	20230927	134900	87163560	9930	9930	9930	9930	0
337	20230927	134800	87163560	9930	9930	9930	9930	0
338	20230927	134700	87163560	9930	9930	9930	9930	0
339	20230927	134600	87163560	9930	9930	9930	9930	1
340	20230927	134500	87153630	9920	9920	9920	9920	1
341	20230927	134400	87143710	9920	9920	9920	9920	0
342	20230927	134300	87143710	9920	9920	9920	9920	1
343	20230927	134200	87133790	9900	9900	9900	9900	29
344	20230927	134100	86846690	9900	9900	9900	9900	0
345	20230927	134000	86846690	9900	9900	9900	9900	0
346	20230927	133900	86846690	9900	9900	9900	9900	0
347	20230927	133800	86846690	9900	9900	9900	9900	0
348	20230927	133700	86846690	9900	9900	9900	9900	0
349	20230927	133600	86846690	9900	9890	9900	9890	272
350	20230927	133500	84153910	9890	9890	9890	9890	1
351	20230927	133400	84144020	9900	9920	9920	9900	30
352	20230927	133300	83846900	9930	9930	9930	9930	0
353	20230927	133200	83846900	9930	9930	9930	9930	0
354	20230927	133100	83846900	9930	9930	9930	9930	5
355	20230927	133000	83797250	9930	9930	9930	9930	0
356	20230927	132900	83797250	9930	9910	9930	9900	522
357	20230927	132800	78623010	9920	9920	9920	9920	0
358	20230927	132700	78623010	9920	9920	9920	9920	0
359	20230927	132600	78623010	9920	9920	9920	9920	0
360	20230927	132500	78623010	9920	9920	9920	9920	0
361	20230927	132400	78623010	9920	9920	9920	9920	0
362	20230927	132300	78623010	9920	9920	9920	9920	24
363	20230927	132200	78384930	9920	9920	9920	9920	0
364	20230927	132100	78384930	9920	9920	9920	9920	20
365	20230927	132000	78186530	9920	9920	9920	9920	0
366	20230927	131900	78186530	9920	9920	9920	9920	0
367	20230927	131800	78186530	9920	9920	9920	9920	0
368	20230927	131700	78186530	9920	9920	9920	9920	0
369	20230927	131600	78186530	9920	9920	9920	9920	0
370	20230927	131500	78186530	9920	9920	9920	9920	0
371	20230927	131400	78186530	9920	9920	9920	9920	0
372	20230927	131300	78186530	9920	9920	9920	9920	0
373	20230927	131200	78186530	9920	9920	9920	9920	0
374	20230927	131100	78186530	9920	9920	9920	9920	0
375	20230927	131000	78186530	9920	9920	9920	9920	0
376	20230927	130900	78186530	9920	9920	9920	9920	1
377	20230927	130800	78176610	9900	9900	9900	9900	277
378	20230927	130700	75434310	9900	9900	9900	9900	5
379	20230927	130600	75384810	9900	9900	9900	9900	18
380	20230927	130500	75206610	9900	9900	9900	9900	0
381	20230927	130400	75206610	9900	9900	9900	9900	21
382	20230927	130300	74998710	9900	9900	9900	9900	0
383	20230927	130200	74998710	9900	9900	9900	9900	0
384	20230927	130100	74998710	9900	9900	9900	9900	1
385	20230927	130000	74988810	9900	9900	9900	9900	0
386	20230927	125900	74988810	9900	9900	9900	9900	0
387	20230927	125800	74988810	9900	9900	9900	9900	0
388	20230927	125700	74988810	9900	9900	9900	9900	0
389	20230927	125600	74988810	9900	9900	9900	9900	0
390	20230927	125500	74988810	9900	9900	9900	9900	0
391	20230927	125400	74988810	9900	9900	9900	9900	0
392	20230927	125300	74988810	9900	9900	9900	9900	0
393	20230927	125200	74988810	9900	9900	9900	9900	0
394	20230927	125100	74988810	9900	9900	9900	9900	0
395	20230927	125000	74988810	9900	9900	9900	9900	0
396	20230927	124900	74988810	9900	9900	9900	9900	0
397	20230927	124800	74988810	9900	9900	9900	9900	0
398	20230927	124700	74988810	9900	9900	9900	9900	0
399	20230927	124600	74988810	9900	9900	9900	9900	0
400	20230927	124500	74988810	9900	9900	9900	9900	0
401	20230927	124400	74988810	9900	9900	9900	9900	1
402	20230927	124300	74978910	9830	9830	9830	9830	3
403	20230927	124200	74949420	9830	9840	9840	9830	38
404	20230927	124100	74575540	9830	9840	9840	9830	100
405	20230927	124000	73592050	9840	9840	9840	9840	22
406	20230927	123900	73375570	9850	9850	9850	9850	0
407	20230927	123800	73375570	9850	9850	9850	9850	0
408	20230927	123700	73375570	9850	9870	9870	9850	14
409	20230927	123600	73237500	9900	9900	9900	9900	0
410	20230927	123500	73237500	9900	9900	9900	9900	2
411	20230927	123400	73217700	9900	9900	9900	9900	1
412	20230927	123300	73207800	9870	9870	9870	9870	0
413	20230927	123200	73207800	9870	9870	9870	9870	0
414	20230927	123100	73207800	9870	9870	9870	9870	15
415	20230927	123000	73059750	9870	9880	9880	9870	10
416	20230927	122900	72961040	9900	9900	9900	9900	0
417	20230927	122800	72961040	9900	9900	9900	9900	0
418	20230927	122700	72961040	9900	9900	9900	9900	0
419	20230927	122600	72961040	9900	9900	9900	9900	0
420	20230927	122500	72961040	9900	9900	9900	9900	0
421	20230927	122400	72961040	9900	9900	9900	9900	0
422	20230927	122300	72961040	9900	9900	9900	9900	21
423	20230927	122200	72753140	9880	9880	9880	9880	0
424	20230927	122100	72753140	9880	9880	9880	9880	0
425	20230927	122000	72753140	9880	9880	9880	9880	1
426	20230927	121900	72743260	9900	9900	9900	9900	0
427	20230927	121800	72743260	9900	9900	9900	9900	0
428	20230927	121700	72743260	9900	9900	9900	9900	0
429	20230927	121600	72743260	9900	9900	9900	9900	0
430	20230927	121500	72743260	9900	9900	9900	9900	0
431	20230927	121400	72743260	9900	9900	9900	9900	0
432	20230927	121300	72743260	9900	9900	9900	9900	0
433	20230927	121200	72743260	9900	9900	9900	9900	0
434	20230927	121100	72743260	9900	9900	9900	9900	0
435	20230927	121000	72743260	9900	9900	9900	9900	0
436	20230927	120900	72743260	9900	9900	9900	9900	20
437	20230927	120800	72545260	9900	9900	9900	9900	0
438	20230927	120700	72545260	9900	9900	9900	9900	24
439	20230927	120600	72307660	9920	9920	9920	9920	0
440	20230927	120500	72307660	9920	9920	9920	9920	12
441	20230927	120400	72188620	9920	9920	9920	9920	0
442	20230927	120300	72188620	9920	9920	9920	9920	0
443	20230927	120200	72188620	9920	9920	9920	9920	0
444	20230927	120100	72188620	9920	9920	9920	9920	0
445	20230927	120000	72188620	9920	9920	9920	9920	0
446	20230927	115900	72188620	9920	9920	9920	9920	0
447	20230927	115800	72188620	9920	9920	9920	9920	0
448	20230927	115700	72188620	9920	9920	9920	9920	0
449	20230927	115600	72188620	9920	9920	9920	9920	0
450	20230927	115500	72188620	9920	9920	9920	9920	22
451	20230927	115400	71970380	9920	9920	9920	9920	0
452	20230927	115300	71970380	9920	9920	9920	9920	0
453	20230927	115200	71970380	9920	9900	9920	9900	103
454	20230927	115100	70950400	9900	9900	9900	9900	0
455	20230927	115000	70950400	9900	9900	9900	9900	0
456	20230927	114900	70950400	9900	9900	9900	9900	0
457	20230927	114800	70950400	9900	9900	9900	9900	0
458	20230927	114700	70950400	9900	9900	9900	9900	0
459	20230927	114600	70950400	9900	9900	9900	9900	0
460	20230927	114500	70950400	9900	9900	9900	9900	0
461	20230927	114400	70950400	9900	9900	9900	9900	0
462	20230927	114300	70950400	9900	9900	9900	9900	23
463	20230927	114200	70722700	9900	9900	9900	9900	0
464	20230927	114100	70722700	9900	9900	9900	9900	0
465	20230927	114000	70722700	9900	9900	9900	9900	0
466	20230927	113900	70722700	9900	9900	9900	9900	0
467	20230927	113800	70722700	9900	9900	9900	9900	0
468	20230927	113700	70722700	9900	9900	9900	9900	0
469	20230927	113600	70722700	9900	9900	9900	9900	0
470	20230927	113500	70722700	9900	9900	9900	9900	20
471	20230927	113400	70524700	9900	9900	9900	9900	11
472	20230927	113300	70415800	9840	9840	9840	9840	0
473	20230927	113200	70415800	9840	9840	9840	9840	0
474	20230927	113100	70415800	9840	9840	9840	9840	0
475	20230927	113000	70415800	9840	9840	9840	9840	0
476	20230927	112900	70415800	9840	9840	9840	9840	0
477	20230927	112800	70415800	9840	9840	9840	9840	0
478	20230927	112700	70415800	9840	9840	9840	9840	0
479	20230927	112600	70415800	9840	9840	9840	9840	0
480	20230927	112500	70415800	9840	9840	9840	9840	0
481	20230927	112400	70415800	9840	9840	9840	9840	0
482	20230927	112300	70415800	9840	9840	9840	9840	0
483	20230927	112200	70415800	9840	9840	9840	9840	0
484	20230927	112100	70415800	9840	9840	9840	9840	0
485	20230927	112000	70415800	9840	9840	9840	9840	0
486	20230927	111900	70415800	9840	9840	9840	9840	0
487	20230927	111800	70415800	9840	9840	9840	9840	0
488	20230927	111700	70415800	9840	9840	9840	9840	0
489	20230927	111600	70415800	9840	9870	9870	9840	28
490	20230927	111500	70139920	9870	9870	9870	9870	0
491	20230927	111400	70139920	9870	9870	9870	9870	0
492	20230927	111300	70139920	9870	9870	9870	9870	0
493	20230927	111200	70139920	9870	9870	9870	9870	0
494	20230927	111100	70139920	9870	9870	9870	9870	0
495	20230927	111000	70139920	9870	9870	9870	9870	0
496	20230927	110900	70139920	9870	9900	9900	9870	415
497	20230927	110800	66031510	9910	9910	9910	9910	1
498	20230927	110700	66021600	9920	9920	9920	9920	0
499	20230927	110600	66021600	9920	9920	9920	9920	0
500	20230927	110500	66021600	9920	9920	9920	9920	0
501	20230927	110400	66021600	9920	9920	9920	9920	0
502	20230927	110300	66021600	9920	9920	9920	9920	20
503	20230927	110200	65823200	9910	9910	9910	9910	0
504	20230927	110100	65823200	9910	9910	9910	9910	4
505	20230927	110000	65783560	9930	9930	9930	9930	0
506	20230927	105900	65783560	9930	9930	9930	9930	0
507	20230927	105800	65783560	9930	9930	9930	9930	0
508	20230927	105700	65783560	9930	9930	9930	9930	0
509	20230927	105600	65783560	9930	9930	9930	9930	0
510	20230927	105500	65783560	9930	9930	9930	9930	0
511	20230927	105400	65783560	9930	9930	9930	9930	0
512	20230927	105300	65783560	9930	9930	9930	9930	22
513	20230927	105200	65565100	9900	9900	9900	9900	0
514	20230927	105100	65565100	9900	9900	9900	9900	1
515	20230927	105000	65555200	9930	9930	9930	9930	0
516	20230927	104900	65555200	9930	9930	9930	9930	0
517	20230927	104800	65555200	9930	9930	9930	9930	0
518	20230927	104700	65555200	9930	9930	9930	9930	0
519	20230927	104600	65555200	9930	9930	9930	9930	0
520	20230927	104500	65555200	9930	9930	9930	9930	0
521	20230927	104400	65555200	9930	9930	9930	9930	5
522	20230927	104300	65505550	9930	9930	9930	9930	21
523	20230927	104200	65297020	9920	9920	9920	9920	2
524	20230927	104100	65277180	9920	9910	9920	9910	3
525	20230927	104000	65247430	9910	9910	9910	9910	7
526	20230927	103900	65178060	9930	9930	9930	9930	1
527	20230927	103800	65168130	9930	9930	9930	9930	8
528	20230927	103700	65088690	9930	9910	9930	9910	359
529	20230927	103600	61525280	9910	9910	9910	9910	11
530	20230927	103500	61416270	9900	9900	9900	9900	0
531	20230927	103400	61416270	9900	9900	9900	9900	102
532	20230927	103300	60406470	9900	9900	9900	9900	0
533	20230927	103200	60406470	9900	9900	9900	9900	2
534	20230927	103100	60386670	9880	9880	9880	9880	1
535	20230927	103000	60376790	9870	9850	9870	9850	2020
536	20230927	102900	40476440	9850	9850	9850	9850	0
537	20230927	102800	40476440	9850	9850	9850	9850	0
538	20230927	102700	40476440	9850	9850	9850	9850	0
539	20230927	102600	40476440	9850	9850	9850	9850	2
540	20230927	102500	40456740	9850	9850	9850	9850	10
541	20230927	102400	40358240	9850	9850	9850	9850	24
542	20230927	102300	40121840	9850	9850	9850	9850	1
543	20230927	102200	40111990	9850	9850	9850	9850	150
544	20230927	102100	38634490	9850	9850	9850	9850	0
545	20230927	102000	38634490	9850	9850	9850	9850	0
546	20230927	101900	38634490	9850	9850	9850	9850	21
547	20230927	101800	38427640	9820	9820	9820	9820	0
548	20230927	101700	38427640	9820	9820	9820	9820	0
549	20230927	101600	38427640	9820	9820	9820	9820	0
550	20230927	101500	38427640	9820	9820	9820	9820	0
551	20230927	101400	38427640	9820	9820	9820	9820	0
552	20230927	101300	38427640	9820	9820	9820	9820	522
553	20230927	101200	33301600	9820	9820	9820	9820	0
554	20230927	101100	33301600	9820	9820	9820	9820	0
555	20230927	101000	33301600	9820	9820	9820	9820	1
556	20230927	100900	33291780	9820	9820	9820	9820	0
557	20230927	100800	33291780	9820	9820	9820	9820	0
558	20230927	100700	33291780	9820	9820	9820	9820	21
559	20230927	100600	33085560	9810	9810	9810	9810	0
560	20230927	100500	33085560	9810	9810	9810	9810	5
561	20230927	100400	33036510	9820	9820	9820	9820	50
562	20230927	100300	32545510	9820	9810	9820	9810	116
563	20230927	100200	31406550	9820	9820	9820	9820	101
564	20230927	100100	30414730	9820	9820	9820	9820	0
565	20230927	100000	30414730	9820	9820	9820	9820	0
566	20230927	095900	30414730	9820	9820	9820	9820	100
567	20230927	095800	29432730	9820	9820	9820	9820	50
568	20230927	095700	28941730	9800	9820	9820	9800	175
569	20230927	095600	27225090	9820	9820	9820	9820	0
570	20230927	095500	27225090	9820	9820	9820	9820	0
571	20230927	095400	27225090	9820	9820	9820	9820	0
572	20230927	095300	27225090	9820	9820	9820	9820	0
573	20230927	095200	27225090	9820	9820	9820	9820	0
574	20230927	095100	27225090	9820	9820	9820	9820	0
575	20230927	095000	27225090	9820	9820	9820	9820	0
576	20230927	094900	27225090	9820	9820	9820	9820	0
577	20230927	094800	27225090	9820	9820	9820	9820	0
578	20230927	094700	27225090	9820	9820	9820	9820	0
579	20230927	094600	27225090	9820	9820	9820	9820	0
580	20230927	094500	27225090	9820	9820	9820	9820	0
581	20230927	094400	27225090	9820	9820	9820	9820	4
582	20230927	094300	27185810	9850	9850	9850	9850	0
583	20230927	094200	27185810	9850	9850	9850	9850	0
584	20230927	094100	27185810	9850	9850	9850	9850	1
585	20230927	094000	27175960	9850	9850	9850	9850	0
586	20230927	093900	27175960	9850	9850	9850	9850	0
587	20230927	093800	27175960	9850	9850	9850	9850	0
588	20230927	093700	27175960	9850	9840	9850	9840	150
589	20230927	093600	25699760	9840	9840	9840	9840	100
590	20230927	093500	24715760	9810	9810	9810	9810	0
591	20230927	093400	24715760	9810	9810	9810	9810	0
592	20230927	093300	24715760	9810	9810	9810	9810	0
593	20230927	093200	24715760	9810	9810	9810	9810	0
594	20230927	093100	24715760	9810	9810	9810	9810	9
595	20230927	093000	24627470	9810	9810	9810	9810	7
596	20230927	092900	24558800	9810	9810	9810	9810	0
597	20230927	092800	24558800	9810	9810	9810	9810	0
598	20230927	092700	24558800	9810	9810	9810	9810	0
599	20230927	092600	24558800	9810	9810	9810	9810	17
600	20230927	092500	24392030	9810	9820	9820	9810	29
601	20230927	092400	24107460	9820	9820	9820	9820	3
602	20230927	092300	24078000	9820	9850	9850	9820	4
603	20230927	092200	24038690	9840	9840	9840	9840	1
604	20230927	092100	24028850	9840	9840	9840	9840	0
605	20230927	092000	24028850	9840	9840	9840	9840	0
606	20230927	091900	24028850	9840	9840	9840	9840	15
607	20230927	091800	23881250	9840	9840	9840	9840	0
608	20230927	091700	23881250	9840	9840	9840	9840	11
609	20230927	091600	23773010	9840	9840	9840	9840	1
610	20230927	091500	23763170	9840	9840	9840	9840	0
611	20230927	091400	23763170	9840	9840	9840	9840	0
612	20230927	091300	23763170	9840	9840	9840	9840	2
613	20230927	091200	23743490	9790	9790	9790	9790	9
614	20230927	091100	23655380	9770	9770	9770	9770	4
615	20230927	091000	23616300	9770	9770	9770	9770	4
616	20230927	090900	23577220	9770	9770	9770	9770	4
617	20230927	090800	23538140	9780	9790	9790	9780	355
618	20230927	090700	20062730	9790	9790	9790	9790	36
619	20230927	090600	19710290	9790	9790	9790	9790	3
620	20230927	090500	19680920	9850	9790	9850	9790	102
621	20230927	090400	18677060	9710	9710	9710	9710	0
622	20230927	090300	18677060	9710	9810	9810	9710	738
623	20230927	090200	11459560	9820	9820	9820	9820	1020
624	20230927	090100	1443160	9820	9820	9820	9820	15
625	20230927	090000	1295860	9810	9820	9820	9810	132