KissMeData/388050/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	205500	1473676850	9280	9280	9280	9280	13641
3	20230927	205400	1473676850	9280	9280	9280	9280	0
4	20230927	205300	1473676850	9280	9280	9280	9280	0
5	20230927	205200	1473676850	9280	9280	9280	9280	0
6	20230927	205100	1473676850	9280	9280	9280	9280	0
7	20230927	205000	1473676850	9280	9280	9280	9280	0
8	20230927	204900	1473676850	9280	9280	9280	9280	0
9	20230927	204800	1473676850	9280	9280	9280	9280	0
10	20230927	204700	1473676850	9280	9280	9280	9280	0
11	20230927	204600	1473676850	9280	9280	9280	9280	0
12	20230927	204500	1473676850	9280	9280	9280	9280	0
13	20230927	204400	1473676850	9280	9280	9280	9280	0
14	20230927	204300	1473676850	9280	9280	9280	9280	0
15	20230927	204200	1473676850	9280	9280	9280	9280	0
16	20230927	204100	1473676850	9280	9280	9280	9280	0
17	20230927	204000	1473676850	9280	9280	9280	9280	0
18	20230927	203900	1473676850	9280	9280	9280	9280	0
19	20230927	203800	1473676850	9280	9280	9280	9280	0
20	20230927	203700	1473676850	9280	9280	9280	9280	0
21	20230927	203600	1473676850	9280	9280	9280	9280	0
22	20230927	203500	1473676850	9280	9280	9280	9280	0
23	20230927	203400	1473676850	9280	9280	9280	9280	0
24	20230927	203300	1473676850	9280	9280	9280	9280	0
25	20230927	203200	1473676850	9280	9280	9280	9280	0
26	20230927	203100	1473676850	9280	9280	9280	9280	0
27	20230927	203000	1473676850	9280	9280	9280	9280	0
28	20230927	202900	1473676850	9280	9280	9280	9280	0
29	20230927	202800	1473676850	9280	9280	9280	9280	0
30	20230927	202700	1473676850	9280	9280	9280	9280	0
31	20230927	202600	1473676850	9280	9280	9280	9280	0
32	20230927	202500	1473676850	9280	9280	9280	9280	13641
33	20230927	202400	1473676850	9280	9280	9280	9280	0
34	20230927	202300	1473676850	9280	9280	9280	9280	0
35	20230927	202200	1473676850	9280	9280	9280	9280	0
36	20230927	202100	1473676850	9280	9280	9280	9280	0
37	20230927	202000	1473676850	9280	9280	9280	9280	0
38	20230927	201900	1473676850	9280	9280	9280	9280	0
39	20230927	201800	1473676850	9280	9280	9280	9280	0
40	20230927	201700	1473676850	9280	9280	9280	9280	0
41	20230927	201600	1473676850	9280	9280	9280	9280	0
42	20230927	201500	1473676850	9280	9280	9280	9280	0
43	20230927	201400	1473676850	9280	9280	9280	9280	0
44	20230927	201300	1473676850	9280	9280	9280	9280	0
45	20230927	201200	1473676850	9280	9280	9280	9280	0
46	20230927	201100	1473676850	9280	9280	9280	9280	0
47	20230927	201000	1473676850	9280	9280	9280	9280	0
48	20230927	200900	1473676850	9280	9280	9280	9280	0
49	20230927	200800	1473676850	9280	9280	9280	9280	0
50	20230927	200700	1473676850	9280	9280	9280	9280	0
51	20230927	200600	1473676850	9280	9280	9280	9280	0
52	20230927	200500	1473676850	9280	9280	9280	9280	0
53	20230927	200400	1473676850	9280	9280	9280	9280	0
54	20230927	200300	1473676850	9280	9280	9280	9280	0
55	20230927	200200	1473676850	9280	9280	9280	9280	0
56	20230927	200100	1473676850	9280	9280	9280	9280	0
57	20230927	200000	1473676850	9280	9280	9280	9280	0
58	20230927	195900	1473676850	9280	9280	9280	9280	0
59	20230927	195800	1473676850	9280	9280	9280	9280	0
60	20230927	195700	1473676850	9280	9280	9280	9280	0
61	20230927	195600	1473676850	9280	9280	9280	9280	0
62	20230927	195500	1473676850	9280	9280	9280	9280	13641
63	20230927	195400	1473676850	9280	9280	9280	9280	0
64	20230927	195300	1473676850	9280	9280	9280	9280	0
65	20230927	195200	1473676850	9280	9280	9280	9280	0
66	20230927	195100	1473676850	9280	9280	9280	9280	0
67	20230927	195000	1473676850	9280	9280	9280	9280	0
68	20230927	194900	1473676850	9280	9280	9280	9280	0
69	20230927	194800	1473676850	9280	9280	9280	9280	0
70	20230927	194700	1473676850	9280	9280	9280	9280	0
71	20230927	194600	1473676850	9280	9280	9280	9280	0
72	20230927	194500	1473676850	9280	9280	9280	9280	0
73	20230927	194400	1473676850	9280	9280	9280	9280	0
74	20230927	194300	1473676850	9280	9280	9280	9280	0
75	20230927	194200	1473676850	9280	9280	9280	9280	0
76	20230927	194100	1473676850	9280	9280	9280	9280	0
77	20230927	194000	1473676850	9280	9280	9280	9280	0
78	20230927	193900	1473676850	9280	9280	9280	9280	0
79	20230927	193800	1473676850	9280	9280	9280	9280	0
80	20230927	193700	1473676850	9280	9280	9280	9280	0
81	20230927	193600	1473676850	9280	9280	9280	9280	0
82	20230927	193500	1473676850	9280	9280	9280	9280	0
83	20230927	193400	1473676850	9280	9280	9280	9280	0
84	20230927	193300	1473676850	9280	9280	9280	9280	0
85	20230927	193200	1473676850	9280	9280	9280	9280	0
86	20230927	193100	1473676850	9280	9280	9280	9280	0
87	20230927	193000	1473676850	9280	9280	9280	9280	0
88	20230927	192900	1473676850	9280	9280	9280	9280	0
89	20230927	192800	1473676850	9280	9280	9280	9280	0
90	20230927	192700	1473676850	9280	9280	9280	9280	0
91	20230927	192600	1473676850	9280	9280	9280	9280	0
92	20230927	192500	1473676850	9280	9280	9280	9280	13641
93	20230927	192400	1473676850	9280	9280	9280	9280	0
94	20230927	192300	1473676850	9280	9280	9280	9280	0
95	20230927	192200	1473676850	9280	9280	9280	9280	0
96	20230927	192100	1473676850	9280	9280	9280	9280	0
97	20230927	192000	1473676850	9280	9280	9280	9280	0
98	20230927	191900	1473676850	9280	9280	9280	9280	0
99	20230927	191800	1473676850	9280	9280	9280	9280	0
100	20230927	191700	1473676850	9280	9280	9280	9280	0
101	20230927	191600	1473676850	9280	9280	9280	9280	0
102	20230927	191500	1473676850	9280	9280	9280	9280	0
103	20230927	191400	1473676850	9280	9280	9280	9280	0
104	20230927	191300	1473676850	9280	9280	9280	9280	0
105	20230927	191200	1473676850	9280	9280	9280	9280	0
106	20230927	191100	1473676850	9280	9280	9280	9280	0
107	20230927	191000	1473676850	9280	9280	9280	9280	0
108	20230927	190900	1473676850	9280	9280	9280	9280	0
109	20230927	190800	1473676850	9280	9280	9280	9280	0
110	20230927	190700	1473676850	9280	9280	9280	9280	0
111	20230927	190600	1473676850	9280	9280	9280	9280	0
112	20230927	190500	1473676850	9280	9280	9280	9280	0
113	20230927	190400	1473676850	9280	9280	9280	9280	0
114	20230927	190300	1473676850	9280	9280	9280	9280	0
115	20230927	190200	1473676850	9280	9280	9280	9280	0
116	20230927	190100	1473676850	9280	9280	9280	9280	0
117	20230927	190000	1473676850	9280	9280	9280	9280	0
118	20230927	185900	1473676850	9280	9280	9280	9280	0
119	20230927	185800	1473676850	9280	9280	9280	9280	0
120	20230927	185700	1473676850	9280	9280	9280	9280	0
121	20230927	185600	1473676850	9280	9280	9280	9280	0
122	20230927	185500	1473676850	9280	9280	9280	9280	13641
123	20230927	185400	1473676850	9280	9280	9280	9280	0
124	20230927	185300	1473676850	9280	9280	9280	9280	0
125	20230927	185200	1473676850	9280	9280	9280	9280	0
126	20230927	185100	1473676850	9280	9280	9280	9280	0
127	20230927	185000	1473676850	9280	9280	9280	9280	0
128	20230927	184900	1473676850	9280	9280	9280	9280	0
129	20230927	184800	1473676850	9280	9280	9280	9280	0
130	20230927	184700	1473676850	9280	9280	9280	9280	0
131	20230927	184600	1473676850	9280	9280	9280	9280	0
132	20230927	184500	1473676850	9280	9280	9280	9280	0
133	20230927	184400	1473676850	9280	9280	9280	9280	0
134	20230927	184300	1473676850	9280	9280	9280	9280	0
135	20230927	184200	1473676850	9280	9280	9280	9280	0
136	20230927	184100	1473676850	9280	9280	9280	9280	0
137	20230927	184000	1473676850	9280	9280	9280	9280	0
138	20230927	183900	1473676850	9280	9280	9280	9280	0
139	20230927	183800	1473676850	9280	9280	9280	9280	0
140	20230927	183700	1473676850	9280	9280	9280	9280	0
141	20230927	183600	1473676850	9280	9280	9280	9280	0
142	20230927	183500	1473676850	9280	9280	9280	9280	0
143	20230927	183400	1473676850	9280	9280	9280	9280	0
144	20230927	183300	1473676850	9280	9280	9280	9280	0
145	20230927	183200	1473676850	9280	9280	9280	9280	0
146	20230927	183100	1473676850	9280	9280	9280	9280	0
147	20230927	183000	1473676850	9280	9280	9280	9280	0
148	20230927	182900	1473676850	9280	9280	9280	9280	0
149	20230927	182800	1473676850	9280	9280	9280	9280	0
150	20230927	182700	1473676850	9280	9280	9280	9280	0
151	20230927	182600	1473676850	9280	9280	9280	9280	0
152	20230927	182500	1473676850	9280	9280	9280	9280	13641
153	20230927	182400	1473676850	9280	9280	9280	9280	0
154	20230927	182300	1473676850	9280	9280	9280	9280	0
155	20230927	182200	1473676850	9280	9280	9280	9280	0
156	20230927	182100	1473676850	9280	9280	9280	9280	0
157	20230927	182000	1473676850	9280	9280	9280	9280	0
158	20230927	181900	1473676850	9280	9280	9280	9280	0
159	20230927	181800	1473676850	9280	9280	9280	9280	0
160	20230927	181700	1473676850	9280	9280	9280	9280	0
161	20230927	181600	1473676850	9280	9280	9280	9280	0
162	20230927	181500	1473676850	9280	9280	9280	9280	0
163	20230927	181400	1473676850	9280	9280	9280	9280	0
164	20230927	181300	1473676850	9280	9280	9280	9280	0
165	20230927	181200	1473676850	9280	9280	9280	9280	0
166	20230927	181100	1473676850	9280	9280	9280	9280	0
167	20230927	181000	1473676850	9280	9280	9280	9280	0
168	20230927	180900	1473676850	9280	9280	9280	9280	0
169	20230927	180800	1473676850	9280	9280	9280	9280	0
170	20230927	180700	1473676850	9280	9280	9280	9280	0
171	20230927	180600	1473676850	9280	9280	9280	9280	0
172	20230927	180500	1473676850	9280	9280	9280	9280	0
173	20230927	180400	1473676850	9280	9280	9280	9280	0
174	20230927	180300	1473676850	9280	9280	9280	9280	0
175	20230927	180200	1473676850	9280	9280	9280	9280	0
176	20230927	180100	1473676850	9280	9280	9280	9280	0
177	20230927	180000	1473676850	9280	9280	9280	9280	0
178	20230927	175900	1473676850	9280	9280	9280	9280	0
179	20230927	175800	1473676850	9280	9280	9280	9280	0
180	20230927	175700	1473676850	9280	9280	9280	9280	0
181	20230927	175600	1473676850	9280	9280	9280	9280	0
182	20230927	175500	1473676850	9280	9280	9280	9280	13641
183	20230927	175400	1473676850	9280	9280	9280	9280	0
184	20230927	175300	1473676850	9280	9280	9280	9280	0
185	20230927	175200	1473676850	9280	9280	9280	9280	0
186	20230927	175100	1473676850	9280	9280	9280	9280	0
187	20230927	175000	1473676850	9280	9280	9280	9280	0
188	20230927	174900	1473676850	9280	9280	9280	9280	0
189	20230927	174800	1473676850	9280	9280	9280	9280	0
190	20230927	174700	1473676850	9280	9280	9280	9280	0
191	20230927	174600	1473676850	9280	9280	9280	9280	0
192	20230927	174500	1473676850	9280	9280	9280	9280	0
193	20230927	174400	1473676850	9280	9280	9280	9280	0
194	20230927	174300	1473676850	9280	9280	9280	9280	0
195	20230927	174200	1473676850	9280	9280	9280	9280	0
196	20230927	174100	1473676850	9280	9280	9280	9280	0
197	20230927	174000	1473676850	9280	9280	9280	9280	0
198	20230927	173900	1473676850	9280	9280	9280	9280	0
199	20230927	173800	1473676850	9280	9280	9280	9280	0
200	20230927	173700	1473676850	9280	9280	9280	9280	0
201	20230927	173600	1473676850	9280	9280	9280	9280	0
202	20230927	173500	1473676850	9280	9280	9280	9280	0
203	20230927	173400	1473676850	9280	9280	9280	9280	0
204	20230927	173300	1473676850	9280	9280	9280	9280	0
205	20230927	173200	1473676850	9280	9280	9280	9280	0
206	20230927	173100	1473676850	9280	9280	9280	9280	0
207	20230927	173000	1473676850	9280	9280	9280	9280	0
208	20230927	172900	1473676850	9280	9280	9280	9280	0
209	20230927	172800	1473676850	9280	9280	9280	9280	0
210	20230927	172700	1473676850	9280	9280	9280	9280	0
211	20230927	172600	1473676850	9280	9280	9280	9280	0
212	20230927	172500	1473676850	9280	9280	9280	9280	13641
213	20230927	172400	1473676850	9280	9280	9280	9280	0
214	20230927	172300	1473676850	9280	9280	9280	9280	0
215	20230927	172200	1473676850	9280	9280	9280	9280	0
216	20230927	172100	1473676850	9280	9280	9280	9280	0
217	20230927	172000	1473676850	9280	9280	9280	9280	0
218	20230927	171900	1473676850	9280	9280	9280	9280	0
219	20230927	171800	1473676850	9280	9280	9280	9280	0
220	20230927	171700	1473676850	9280	9280	9280	9280	0
221	20230927	171600	1473676850	9280	9280	9280	9280	0
222	20230927	171500	1473676850	9280	9280	9280	9280	0
223	20230927	171400	1473676850	9280	9280	9280	9280	0
224	20230927	171300	1473676850	9280	9280	9280	9280	0
225	20230927	171200	1473676850	9280	9280	9280	9280	0
226	20230927	171100	1473676850	9280	9280	9280	9280	0
227	20230927	171000	1473676850	9280	9280	9280	9280	0
228	20230927	170900	1473676850	9280	9280	9280	9280	0
229	20230927	170800	1473676850	9280	9280	9280	9280	0
230	20230927	170700	1473676850	9280	9280	9280	9280	0
231	20230927	170600	1473676850	9280	9280	9280	9280	0
232	20230927	170500	1473676850	9280	9280	9280	9280	0
233	20230927	170400	1473676850	9280	9280	9280	9280	0
234	20230927	170300	1473676850	9280	9280	9280	9280	0
235	20230927	170200	1473676850	9280	9280	9280	9280	0
236	20230927	170100	1473676850	9280	9280	9280	9280	0
237	20230927	170000	1473676850	9280	9280	9280	9280	0
238	20230927	165900	1473676850	9280	9280	9280	9280	0
239	20230927	165800	1473676850	9280	9280	9280	9280	0
240	20230927	165700	1473676850	9280	9280	9280	9280	0
241	20230927	165600	1473676850	9280	9280	9280	9280	0
242	20230927	165500	1473676850	9280	9280	9280	9280	13641
243	20230927	165400	1473676850	9280	9280	9280	9280	0
244	20230927	165300	1473676850	9280	9280	9280	9280	0
245	20230927	165200	1473676850	9280	9280	9280	9280	0
246	20230927	165100	1473676850	9280	9280	9280	9280	0
247	20230927	165000	1473676850	9280	9280	9280	9280	0
248	20230927	164900	1473676850	9280	9280	9280	9280	0
249	20230927	164800	1473676850	9280	9280	9280	9280	0
250	20230927	164700	1473676850	9280	9280	9280	9280	0
251	20230927	164600	1473676850	9280	9280	9280	9280	0
252	20230927	164500	1473676850	9280	9280	9280	9280	0
253	20230927	164400	1473676850	9280	9280	9280	9280	0
254	20230927	164300	1473676850	9280	9280	9280	9280	0
255	20230927	164200	1473676850	9280	9280	9280	9280	0
256	20230927	164100	1473676850	9280	9280	9280	9280	0
257	20230927	164000	1473676850	9280	9280	9280	9280	0
258	20230927	163900	1473676850	9280	9280	9280	9280	0
259	20230927	163800	1473676850	9280	9280	9280	9280	0
260	20230927	163700	1473676850	9280	9280	9280	9280	0
261	20230927	163600	1473676850	9280	9280	9280	9280	0
262	20230927	163500	1473676850	9280	9280	9280	9280	0
263	20230927	163400	1473676850	9280	9280	9280	9280	0
264	20230927	163300	1473676850	9280	9280	9280	9280	0
265	20230927	163200	1473676850	9280	9280	9280	9280	0
266	20230927	163100	1473676850	9280	9280	9280	9280	0
267	20230927	163000	1473676850	9280	9280	9280	9280	0
268	20230927	162900	1473676850	9280	9280	9280	9280	0
269	20230927	162800	1473676850	9280	9280	9280	9280	0
270	20230927	162700	1473676850	9280	9280	9280	9280	0
271	20230927	162600	1473676850	9280	9280	9280	9280	0
272	20230927	162500	1473676850	9280	9280	9280	9280	13641
273	20230927	162400	1473676850	9280	9280	9280	9280	0
274	20230927	162300	1473676850	9280	9280	9280	9280	0
275	20230927	162200	1473676850	9280	9280	9280	9280	0
276	20230927	162100	1473676850	9280	9280	9280	9280	0
277	20230927	162000	1473676850	9280	9280	9280	9280	0
278	20230927	161900	1473676850	9280	9280	9280	9280	0
279	20230927	161800	1473676850	9280	9280	9280	9280	0
280	20230927	161700	1473676850	9280	9280	9280	9280	0
281	20230927	161600	1473676850	9280	9280	9280	9280	0
282	20230927	161500	1473676850	9280	9280	9280	9280	0
283	20230927	161400	1473676850	9280	9280	9280	9280	0
284	20230927	161300	1473676850	9280	9280	9280	9280	0
285	20230927	161200	1473676850	9280	9280	9280	9280	0
286	20230927	161100	1473676850	9280	9280	9280	9280	0
287	20230927	161000	1473676850	9280	9280	9280	9280	0
288	20230927	160900	1473676850	9280	9280	9280	9280	0
289	20230927	160800	1473676850	9280	9280	9280	9280	0
290	20230927	160700	1473676850	9280	9280	9280	9280	0
291	20230927	160600	1473676850	9280	9280	9280	9280	0
292	20230927	160500	1473676850	9280	9280	9280	9280	0
293	20230927	160400	1473676850	9280	9280	9280	9280	0
294	20230927	160300	1473676850	9280	9280	9280	9280	0
295	20230927	160200	1473676850	9280	9280	9280	9280	0
296	20230927	160100	1473676850	9280	9280	9280	9280	0
297	20230927	160000	1473676850	9280	9280	9280	9280	0
298	20230927	155900	1473676850	9280	9280	9280	9280	0
299	20230927	155800	1473676850	9280	9280	9280	9280	0
300	20230927	155700	1473676850	9280	9280	9280	9280	0
301	20230927	155600	1473676850	9280	9280	9280	9280	0
302	20230927	155500	1473676850	9280	9280	9280	9280	13641
303	20230927	155400	1473676850	9280	9280	9280	9280	0
304	20230927	155300	1473676850	9280	9280	9280	9280	0
305	20230927	155200	1473676850	9280	9280	9280	9280	0
306	20230927	155100	1473676850	9280	9280	9280	9280	0
307	20230927	155000	1473676850	9280	9280	9280	9280	0
308	20230927	154900	1473676850	9280	9280	9280	9280	0
309	20230927	154800	1473676850	9280	9280	9280	9280	0
310	20230927	154700	1473676850	9280	9280	9280	9280	0
311	20230927	154600	1473676850	9280	9280	9280	9280	0
312	20230927	154500	1473676850	9280	9280	9280	9280	0
313	20230927	154400	1473676850	9280	9280	9280	9280	0
314	20230927	154300	1473676850	9280	9280	9280	9280	0
315	20230927	154200	1473676850	9280	9280	9280	9280	0
316	20230927	154100	1473676850	9280	9280	9280	9280	0
317	20230927	154000	1473676850	9280	9280	9280	9280	0
318	20230927	153900	1473676850	9280	9280	9280	9280	0
319	20230927	153800	1473676850	9280	9280	9280	9280	0
320	20230927	153700	1473676850	9280	9280	9280	9280	0
321	20230927	153600	1473676850	9280	9280	9280	9280	0
322	20230927	153500	1473676850	9280	9280	9280	9280	0
323	20230927	153400	1473676850	9280	9280	9280	9280	0
324	20230927	153300	1473676850	9280	9280	9280	9280	0
325	20230927	153200	1473676850	9280	9280	9280	9280	0
326	20230927	153100	1473676850	9280	9280	9280	9280	0
327	20230927	153000	1473676850	9280	9280	9280	9280	13641
328	20230927	152900	1347088370	9230	9230	9230	9230	0
329	20230927	152800	1347088370	9230	9230	9230	9230	0
330	20230927	152700	1347088370	9230	9230	9230	9230	0
331	20230927	152600	1347088370	9230	9230	9230	9230	0
332	20230927	152500	1347088370	9230	9230	9230	9230	0
333	20230927	152400	1347088370	9230	9230	9230	9230	0
334	20230927	152300	1347088370	9230	9230	9230	9230	0
335	20230927	152200	1347088370	9230	9230	9230	9230	0
336	20230927	152100	1347088370	9230	9230	9230	9230	0
337	20230927	152000	1347088370	9230	9230	9230	9230	0
338	20230927	151900	1347088370	9230	9230	9240	9230	4057
339	20230927	151800	1309612760	9230	9220	9230	9220	121
340	20230927	151700	1308497130	9230	9230	9230	9230	752
341	20230927	151600	1301556170	9220	9220	9220	9220	205
342	20230927	151500	1299666070	9220	9230	9230	9220	339
343	20230927	151400	1296537170	9220	9230	9230	9220	60
344	20230927	151300	1295983430	9230	9220	9230	9220	2110
345	20230927	151200	1276508140	9220	9220	9230	9220	784
346	20230927	151100	1269275500	9210	9220	9220	9210	1051
347	20230927	151000	1259594780	9220	9210	9220	9210	684
348	20230927	150900	1253289660	9210	9210	9210	9200	133
349	20230927	150800	1252064740	9210	9220	9220	9210	358
350	20230927	150700	1248766390	9220	9220	9220	9220	221
351	20230927	150600	1246728770	9220	9210	9220	9210	663
352	20230927	150500	1240618030	9210	9200	9210	9200	717
353	20230927	150400	1234016560	9210	9210	9210	9210	643
354	20230927	150300	1228094530	9210	9210	9210	9210	243
355	20230927	150200	1225856500	9210	9210	9230	9210	2096
356	20230927	150100	1206539810	9210	9220	9220	9210	225
357	20230927	150000	1204467310	9220	9220	9230	9210	1154
358	20230927	145900	1193830020	9230	9230	9230	9220	1002
359	20230927	145800	1184590120	9230	9200	9230	9200	486
360	20230927	145700	1180108170	9200	9200	9230	9200	126
361	20230927	145600	1178948470	9200	9200	9210	9190	259
362	20230927	145500	1176567410	9220	9230	9230	9220	44
363	20230927	145400	1176161350	9230	9230	9240	9230	220
364	20230927	145300	1174128960	9230	9200	9230	9200	4748
365	20230927	145200	1130338680	9200	9190	9220	9190	109
366	20230927	145100	1129335700	9180	9220	9220	9180	750
367	20230927	145000	1122422860	9210	9160	9210	9150	10875
368	20230927	144900	1022600770	9160	9160	9160	9160	114
369	20230927	144800	1021556530	9160	9130	9160	9100	1878
370	20230927	144700	1004418000	9130	9110	9130	9110	688
371	20230927	144600	998149580	9130	9130	9130	9110	2171
372	20230927	144500	978330350	9130	9130	9130	9130	0
373	20230927	144400	978330350	9130	9130	9130	9130	1
374	20230927	144300	978321220	9130	9110	9140	9110	4
375	20230927	144200	978284700	9100	9130	9130	9100	1000
376	20230927	144100	969167470	9120	9150	9150	9120	7061
377	20230927	144000	904723130	9160	9170	9170	9160	1306
378	20230927	143900	892760050	9170	9170	9170	9170	157
379	20230927	143800	891320360	9170	9160	9170	9160	284
380	20230927	143700	888716260	9160	9160	9160	9160	0
381	20230927	143600	888716260	9160	9160	9160	9160	0
382	20230927	143500	888716260	9160	9170	9170	9160	103
383	20230927	143400	887771780	9160	9170	9170	9160	110
384	20230927	143300	886763180	9170	9170	9170	9170	234
385	20230927	143200	884617400	9170	9170	9170	9170	104
386	20230927	143100	883663720	9160	9160	9160	9160	0
387	20230927	143000	883663720	9160	9170	9170	9160	150
388	20230927	142900	882289220	9170	9150	9170	9150	2
389	20230927	142800	882270900	9150	9150	9150	9150	10
390	20230927	142700	882179400	9140	9160	9170	9140	1599
391	20230927	142600	867538050	9160	9160	9160	9160	0
392	20230927	142500	867538050	9160	9160	9160	9160	246
393	20230927	142400	865284690	9160	9160	9160	9160	21
394	20230927	142300	865092330	9160	9160	9160	9160	10
395	20230927	142200	865000730	9160	9160	9160	9160	55
396	20230927	142100	864496930	9160	9160	9160	9160	0
397	20230927	142000	864496930	9160	9150	9160	9150	20
398	20230927	141900	864313920	9150	9150	9150	9150	134
399	20230927	141800	863087820	9150	9160	9160	9150	1153
400	20230927	141700	852534440	9160	9170	9170	9160	432
401	20230927	141600	848577240	9170	9190	9190	9170	265
402	20230927	141500	846143900	9190	9190	9190	9190	27
403	20230927	141400	845895770	9190	9190	9190	9190	1
404	20230927	141300	845886580	9170	9180	9180	9170	1137
405	20230927	141200	835449790	9180	9180	9180	9180	757
406	20230927	141100	828500530	9180	9180	9180	9180	11
407	20230927	141000	828399550	9180	9180	9180	9180	200
408	20230927	140900	826563550	9180	9180	9180	9180	5
409	20230927	140800	826517650	9180	9180	9180	9180	30
410	20230927	140700	826242250	9180	9160	9180	9160	668
411	20230927	140600	820122770	9170	9180	9180	9170	275
412	20230927	140500	817601010	9180	9170	9180	9170	770
413	20230927	140400	810539410	9180	9180	9180	9180	811
414	20230927	140300	803094430	9180	9180	9190	9180	900
415	20230927	140200	794830430	9180	9180	9180	9180	0
416	20230927	140100	794830430	9180	9190	9190	9180	112
417	20230927	140000	793801250	9190	9190	9190	9190	0
418	20230927	135900	793801250	9190	9190	9190	9190	438
419	20230927	135800	789776030	9190	9190	9190	9190	2
420	20230927	135700	789757650	9200	9190	9200	9190	170
421	20230927	135600	788195150	9200	9200	9200	9200	29
422	20230927	135500	787928350	9200	9200	9200	9200	220
423	20230927	135400	785904350	9200	9190	9200	9190	510
424	20230927	135300	781217350	9190	9190	9190	9190	7
425	20230927	135200	781153020	9200	9200	9200	9200	0
426	20230927	135100	781153020	9200	9180	9200	9180	72
427	20230927	135000	780490650	9170	9170	9170	9170	0
428	20230927	134900	780490650	9170	9180	9190	9170	632
429	20230927	134800	774689700	9170	9170	9170	9170	38
430	20230927	134700	774341240	9170	9170	9170	9170	54
431	20230927	134600	773846060	9170	9170	9170	9170	416
432	20230927	134500	770031340	9170	9170	9170	9170	0
433	20230927	134400	770031340	9170	9170	9170	9170	300
434	20230927	134300	767280340	9170	9170	9170	9170	423
435	20230927	134200	763401430	9180	9180	9180	9180	0
436	20230927	134100	763401430	9180	9170	9180	9170	1435
437	20230927	134000	750242280	9170	9170	9170	9170	298
438	20230927	133900	747509620	9170	9170	9170	9170	51
439	20230927	133800	747041950	9170	9170	9170	9170	20
440	20230927	133700	746858550	9180	9180	9180	9180	0
441	20230927	133600	746858550	9180	9180	9180	9180	5
442	20230927	133500	746812650	9180	9180	9180	9180	0
443	20230927	133400	746812650	9180	9180	9180	9180	37
444	20230927	133300	746472990	9190	9190	9190	9190	111
445	20230927	133200	745452900	9190	9190	9190	9190	20
446	20230927	133100	745269100	9190	9190	9190	9190	10
447	20230927	133000	745177200	9190	9190	9190	9190	0
448	20230927	132900	745177200	9190	9190	9190	9190	5
449	20230927	132800	745131250	9180	9180	9180	9180	34
450	20230927	132700	744819130	9180	9170	9180	9170	1369
451	20230927	132600	732260380	9170	9170	9170	9170	133
452	20230927	132500	731040770	9170	9170	9170	9170	0
453	20230927	132400	731040770	9170	9170	9170	9170	2
454	20230927	132300	731022430	9170	9170	9170	9170	0
455	20230927	132200	731022430	9170	9170	9170	9170	0
456	20230927	132100	731022430	9170	9170	9170	9170	195
457	20230927	132000	729234280	9170	9170	9170	9170	0
458	20230927	131900	729234280	9170	9170	9170	9170	31
459	20230927	131800	728950010	9180	9180	9180	9180	1
460	20230927	131700	728940830	9170	9170	9170	9170	0
461	20230927	131600	728940830	9170	9170	9170	9170	21
462	20230927	131500	728748260	9170	9170	9170	9170	0
463	20230927	131400	728748260	9170	9170	9170	9170	104
464	20230927	131300	727794580	9170	9170	9170	9170	0
465	20230927	131200	727794580	9170	9170	9170	9170	248
466	20230927	131100	725520420	9170	9170	9170	9170	0
467	20230927	131000	725520420	9170	9170	9170	9170	575
468	20230927	130900	720247670	9170	9170	9170	9170	5
469	20230927	130800	720201820	9180	9180	9180	9170	114
470	20230927	130700	719156410	9170	9170	9170	9170	744
471	20230927	130600	712333930	9170	9170	9170	9170	51
472	20230927	130500	711866260	9170	9170	9170	9170	100
473	20230927	130400	710949260	9170	9170	9170	9170	0
474	20230927	130300	710949260	9170	9170	9170	9170	350
475	20230927	130200	707739760	9170	9170	9170	9170	38
476	20230927	130100	707391300	9170	9170	9170	9170	258
477	20230927	130000	705025440	9160	9170	9170	9160	25
478	20230927	125900	704796340	9160	9160	9160	9160	95
479	20230927	125800	703926140	9160	9160	9160	9160	100
480	20230927	125700	703010140	9160	9160	9160	9160	0
481	20230927	125600	703010140	9160	9160	9170	9160	138
482	20230927	125500	701745960	9160	9160	9160	9160	40
483	20230927	125400	701379560	9160	9160	9160	9160	41
484	20230927	125300	701004000	9160	9160	9160	9160	6
485	20230927	125200	700949040	9170	9170	9170	9170	10
486	20230927	125100	700857340	9170	9160	9170	9160	14
487	20230927	125000	700729000	9160	9160	9160	9160	100
488	20230927	124900	699813000	9160	9160	9160	9160	36
489	20230927	124800	699483240	9160	9160	9160	9160	20
490	20230927	124700	699300040	9160	9160	9160	9160	0
491	20230927	124600	699300040	9160	9160	9160	9160	3
492	20230927	124500	699272560	9160	9160	9160	9160	30
493	20230927	124400	698997760	9160	9160	9160	9160	0
494	20230927	124300	698997760	9160	9160	9160	9160	119
495	20230927	124200	697907720	9160	9160	9160	9160	700
496	20230927	124100	691495720	9160	9160	9160	9160	301
497	20230927	124000	688738560	9150	9150	9150	9150	43
498	20230927	123900	688345110	9140	9140	9140	9140	50
499	20230927	123800	687888110	9140	9140	9140	9140	0
500	20230927	123700	687888110	9140	9150	9150	9140	401
501	20230927	123600	684218970	9150	9150	9150	9150	500
502	20230927	123500	679643970	9150	9150	9150	9150	5
503	20230927	123400	679598220	9140	9140	9140	9140	39
504	20230927	123300	679241760	9140	9140	9140	9140	0
505	20230927	123200	679241760	9140	9140	9140	9140	9
506	20230927	123100	679159500	9140	9140	9140	9140	350
507	20230927	123000	675960500	9140	9140	9140	9140	10
508	20230927	122900	675869100	9140	9140	9140	9140	6
509	20230927	122800	675814260	9140	9140	9140	9140	3
510	20230927	122700	675786840	9140	9140	9140	9140	161
511	20230927	122600	674315300	9150	9150	9150	9150	0
512	20230927	122500	674315300	9150	9150	9150	9150	638
513	20230927	122400	668477600	9150	9150	9150	9150	3
514	20230927	122300	668450150	9150	9150	9150	9150	180
515	20230927	122200	666803150	9130	9140	9140	9130	160
516	20230927	122100	665340820	9150	9150	9150	9150	0
517	20230927	122000	665340820	9150	9150	9150	9150	300
518	20230927	121900	662595820	9140	9140	9140	9140	587
519	20230927	121800	657230640	9140	9140	9140	9140	23
520	20230927	121700	657020420	9140	9140	9140	9140	50
521	20230927	121600	656563420	9140	9140	9140	9140	55
522	20230927	121500	656060720	9140	9140	9140	9140	0
523	20230927	121400	656060720	9140	9130	9140	9120	706
524	20230927	121300	649616930	9130	9120	9130	9120	357
525	20230927	121200	646361030	9120	9120	9120	9120	6
526	20230927	121100	646306310	9120	9120	9120	9120	1
527	20230927	121000	646297190	9110	9110	9110	9110	224
528	20230927	120900	644256550	9110	9100	9110	9100	225
529	20230927	120800	642207250	9110	9110	9110	9110	70
530	20230927	120700	641569550	9110	9110	9110	9110	0
531	20230927	120600	641569550	9110	9110	9110	9110	0
532	20230927	120500	641569550	9110	9110	9110	9110	110
533	20230927	120400	640567450	9090	9090	9090	9090	352
534	20230927	120300	637367770	9090	9090	9090	9090	22
535	20230927	120200	637167790	9090	9090	9090	9090	153
536	20230927	120100	635777020	9090	9090	9090	9080	425
537	20230927	120000	631914170	9090	9090	9090	9090	592
538	20230927	115900	626532890	9090	9090	9090	9090	2
539	20230927	115800	626514710	9090	9090	9090	9090	4
540	20230927	115700	626478350	9090	9090	9090	9090	47
541	20230927	115600	626051120	9090	9090	9090	9090	0
542	20230927	115500	626051120	9090	9090	9090	9090	0
543	20230927	115400	626051120	9090	9090	9090	9090	0
544	20230927	115300	626051120	9090	9100	9100	9090	998
545	20230927	115200	616971300	9100	9100	9100	9100	0
546	20230927	115100	616971300	9100	9100	9100	9100	50
547	20230927	115000	616516300	9110	9110	9110	9110	50
548	20230927	114900	616060800	9110	9110	9110	9110	14
549	20230927	114800	615933260	9110	9110	9110	9110	1
550	20230927	114700	615924150	9100	9100	9110	9100	88
551	20230927	114600	615123340	9100	9100	9100	9100	0
552	20230927	114500	615123340	9100	9100	9100	9100	0
553	20230927	114400	615123340	9100	9100	9100	9100	103
554	20230927	114300	614186040	9110	9110	9110	9110	30
555	20230927	114200	613912740	9120	9120	9120	9120	0
556	20230927	114100	613912740	9120	9120	9120	9120	50
557	20230927	114000	613456740	9120	9120	9120	9120	0
558	20230927	113900	613456740	9120	9120	9120	9120	1
559	20230927	113800	613447620	9100	9100	9100	9100	83
560	20230927	113700	612692320	9100	9100	9100	9100	117
561	20230927	113600	611627620	9100	9100	9100	9100	0
562	20230927	113500	611627620	9100	9100	9100	9100	0
563	20230927	113400	611627620	9100	9100	9100	9100	92
564	20230927	113300	610790420	9100	9100	9100	9100	961
565	20230927	113200	602045320	9100	9100	9100	9100	5
566	20230927	113100	601999820	9100	9120	9120	9100	535
567	20230927	113000	597128030	9130	9130	9130	9130	51
568	20230927	112900	596662400	9130	9130	9130	9130	180
569	20230927	112800	595019000	9130	9130	9130	9130	0
570	20230927	112700	595019000	9130	9130	9130	9130	62
571	20230927	112600	594452940	9130	9130	9130	9130	50
572	20230927	112500	593996440	9130	9120	9130	9120	5
573	20230927	112400	593950820	9100	9100	9100	9100	0
574	20230927	112300	593950820	9100	9110	9110	9100	655
575	20230927	112200	587987730	9130	9130	9130	9130	1
576	20230927	112100	587978600	9110	9110	9110	9110	5
577	20230927	112000	587933050	9110	9130	9130	9110	78
578	20230927	111900	587221560	9140	9140	9140	9140	0
579	20230927	111800	587221560	9140	9140	9140	9140	0
580	20230927	111700	587221560	9140	9140	9140	9140	4
581	20230927	111600	587185000	9150	9150	9150	9150	0
582	20230927	111500	587185000	9150	9150	9150	9150	0
583	20230927	111400	587185000	9150	9140	9150	9140	7
584	20230927	111300	587121010	9140	9140	9140	9140	0
585	20230927	111200	587121010	9140	9140	9140	9140	3
586	20230927	111100	587093590	9140	9140	9140	9140	0
587	20230927	111000	587093590	9140	9140	9140	9140	2
588	20230927	110900	587075310	9140	9140	9140	9140	0
589	20230927	110800	587075310	9140	9140	9140	9140	1491
590	20230927	110700	573447570	9150	9160	9160	9150	247
591	20230927	110600	571186510	9150	9150	9150	9150	30
592	20230927	110500	570912010	9150	9150	9150	9150	60
593	20230927	110400	570363010	9150	9150	9160	9150	1700
594	20230927	110300	554797190	9160	9160	9160	9160	53
595	20230927	110200	554311710	9160	9150	9160	9150	650
596	20230927	110100	548364160	9150	9160	9160	9150	13
597	20230927	110000	548245180	9160	9160	9160	9160	0
598	20230927	105900	548245180	9160	9160	9160	9160	100
599	20230927	105800	547329180	9160	9160	9160	9160	0
600	20230927	105700	547329180	9160	9150	9160	9150	510
601	20230927	105600	542658080	9150	9160	9160	9150	69
602	20230927	105500	542026680	9160	9160	9160	9160	0
603	20230927	105400	542026680	9160	9150	9160	9150	399
604	20230927	105300	538374840	9150	9160	9160	9150	248
605	20230927	105200	536104660	9160	9160	9160	9160	57
606	20230927	105100	535582540	9160	9160	9160	9160	38
607	20230927	105000	535234460	9160	9160	9160	9160	21
608	20230927	104900	535042100	9160	9160	9160	9160	3
609	20230927	104800	535014620	9160	9150	9160	9150	291
610	20230927	104700	532350710	9150	9150	9150	9150	8
611	20230927	104600	532277510	9150	9150	9150	9150	24
612	20230927	104500	532057910	9150	9150	9150	9150	10
613	20230927	104400	531966410	9150	9150	9150	9150	1274
614	20230927	104300	520309310	9150	9150	9150	9150	273
615	20230927	104200	517811360	9160	9160	9160	9160	150
616	20230927	104100	516437360	9160	9160	9160	9160	0
617	20230927	104000	516437360	9160	9160	9160	9150	104
618	20230927	103900	515485740	9160	9160	9160	9160	1
619	20230927	103800	515476580	9150	9150	9150	9150	0
620	20230927	103700	515476580	9150	9170	9170	9150	258
621	20230927	103600	513114140	9170	9160	9170	9160	340
622	20230927	103500	509999540	9160	9160	9160	9150	164
623	20230927	103400	508498500	9160	9160	9160	9160	0
624	20230927	103300	508498500	9160	9160	9160	9150	1341
625	20230927	103200	496225430	9150	9160	9160	9150	166
626	20230927	103100	494704970	9160	9150	9160	9150	11
627	20230927	103000	494604230	9150	9150	9150	9150	1952
628	20230927	102900	476743430	9140	9140	9140	9140	85
629	20230927	102800	475966530	9140	9140	9150	9140	12
630	20230927	102700	475856840	9140	9140	9140	9140	20
631	20230927	102600	475674040	9140	9140	9140	9130	192
632	20230927	102500	473919640	9140	9140	9140	9050	2560
633	20230927	102400	450699660	9150	9140	9150	9140	4
634	20230927	102300	450663090	9150	9150	9150	9150	1
635	20230927	102200	450653940	9140	9140	9140	9140	900
636	20230927	102100	442427940	9140	9130	9140	9130	838
637	20230927	102000	434776990	9130	9110	9130	9110	31
638	20230927	101900	434494560	9130	9130	9130	9130	11
639	20230927	101800	434394130	9100	9120	9120	9100	1877
640	20230927	101700	417275930	9110	9100	9110	9080	1171
641	20230927	101600	406611710	9100	9100	9100	9100	50
642	20230927	101500	406156710	9100	9080	9100	9080	149
643	20230927	101400	404803770	9090	9090	9090	9090	252
644	20230927	101300	402513090	9090	9090	9090	9090	0
645	20230927	101200	402513090	9090	9090	9090	9090	0
646	20230927	101100	402513090	9090	9090	9090	9090	50
647	20230927	101000	402058590	9100	9100	9100	9090	8
648	20230927	100900	401985800	9100	9100	9100	9100	0
649	20230927	100800	401985800	9100	9100	9100	9100	1
650	20230927	100700	401976700	9100	9100	9100	9100	50
651	20230927	100600	401521700	9100	9090	9100	9090	100
652	20230927	100500	400612610	9090	9080	9090	9080	129
653	20230927	100400	399440250	9080	9080	9080	9080	0
654	20230927	100300	399440250	9080	9080	9080	9080	30
655	20230927	100200	399167850	9080	9080	9080	9080	0
656	20230927	100100	399167850	9080	9090	9090	9080	111
657	20230927	100000	398159910	9090	9090	9090	9090	21
658	20230927	095900	397969020	9090	9060	9090	9060	462
659	20230927	095800	393773970	9080	9080	9080	9080	62
660	20230927	095700	393211010	9090	9080	9090	9080	109
661	20230927	095600	392220740	9080	9080	9080	9050	529
662	20230927	095500	387425410	9080	9070	9080	9070	137
663	20230927	095400	386182720	9070	9080	9080	9070	304
664	20230927	095300	383424840	9090	9090	9090	9090	10
665	20230927	095200	383333940	9090	9090	9090	9090	602
666	20230927	095100	377861760	9090	9090	9090	9090	25
667	20230927	095000	377634510	9100	9110	9110	9100	616
668	20230927	094900	372027250	9120	9120	9120	9120	174
669	20230927	094800	370440370	9130	9130	9130	9130	0
670	20230927	094700	370440370	9130	9130	9130	9130	0
671	20230927	094600	370440370	9130	9130	9130	9130	286
672	20230927	094500	367829190	9140	9140	9140	9140	1
673	20230927	094400	367820050	9130	9130	9130	9130	50
674	20230927	094300	367363550	9130	9130	9130	9130	837
675	20230927	094200	359721740	9130	9130	9130	9130	38
676	20230927	094100	359374800	9130	9120	9130	9120	986
677	20230927	094000	350377400	9110	9110	9110	9110	400
678	20230927	093900	346733400	9110	9110	9110	9110	10
679	20230927	093800	346642300	9110	9120	9120	9110	5
680	20230927	093700	346596710	9120	9110	9120	9100	45
681	20230927	093600	346186620	9100	9110	9110	9100	24
682	20230927	093500	345968070	9110	9100	9110	9100	1156
683	20230927	093400	335446430	9100	9090	9100	9090	521
684	20230927	093300	330705470	9090	9090	9090	9090	70
685	20230927	093200	330069170	9080	9080	9080	9080	11
686	20230927	093100	329969290	9080	9080	9080	9070	133
687	20230927	093000	328762200	9080	9080	9080	9080	10
688	20230927	092900	328671400	9090	9020	9090	9020	12
689	20230927	092800	328562390	9020	9040	9100	9020	237
690	20230927	092700	326423240	9020	9070	9080	9020	2717
691	20230927	092600	301849590	9070	9070	9070	9070	19
692	20230927	092500	301677260	9070	9130	9130	9070	400
693	20230927	092400	298027670	9130	9110	9130	9110	314
694	20230927	092300	295164940	9110	9090	9110	9080	14
695	20230927	092200	295037460	9070	9080	9080	9070	100
696	20230927	092100	294129850	9070	9080	9080	9070	25
697	20230927	092000	293902900	9070	9070	9070	9070	869
698	20230927	091900	286021070	9070	9130	9130	9070	1392
699	20230927	091800	273345600	9160	9170	9170	9160	11
700	20230927	091700	273244740	9170	9170	9170	9130	1284
701	20230927	091600	261507660	9180	9170	9190	9170	1142
702	20230927	091500	251025280	9140	9160	9160	9140	167
703	20230927	091400	249497040	9190	9180	9190	9170	1237
704	20230927	091300	238132630	9170	9160	9170	9160	706
705	20230927	091200	231660810	9150	9150	9150	9150	497
706	20230927	091100	227113260	9160	9150	9160	9140	1042
707	20230927	091000	217580350	9150	9130	9150	9130	1951
708	20230927	090900	199763820	9130	9120	9130	9110	1694
709	20230927	090800	184312470	9120	9100	9120	9100	1468
710	20230927	090700	170938740	9100	9090	9100	9080	677
711	20230927	090600	164780240	9090	9040	9090	9040	1783
712	20230927	090500	148626390	9040	9040	9040	9030	75
713	20230927	090400	147948690	9040	8990	9040	8990	4279
714	20230927	090300	109334250	8970	9000	9000	8970	2566
715	20230927	090200	86317000	8970	9030	9030	8970	329
716	20230927	090100	83352470	8980	9000	9000	8970	813
717	20230927	090000	76053560	8960	8940	9070	8930	8505