KissMeData/065370/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	193100	171392840	9700	9700	9700	9700	612
3	20230927	193000	171392840	9700	9700	9700	9700	0
4	20230927	192900	171392840	9700	9700	9700	9700	0
5	20230927	192800	171392840	9700	9700	9700	9700	0
6	20230927	192700	171392840	9700	9700	9700	9700	0
7	20230927	192600	171392840	9700	9700	9700	9700	0
8	20230927	192500	171392840	9700	9700	9700	9700	0
9	20230927	192400	171392840	9700	9700	9700	9700	0
10	20230927	192300	171392840	9700	9700	9700	9700	0
11	20230927	192200	171392840	9700	9700	9700	9700	0
12	20230927	192100	171392840	9700	9700	9700	9700	0
13	20230927	192000	171392840	9700	9700	9700	9700	0
14	20230927	191900	171392840	9700	9700	9700	9700	0
15	20230927	191800	171392840	9700	9700	9700	9700	0
16	20230927	191700	171392840	9700	9700	9700	9700	0
17	20230927	191600	171392840	9700	9700	9700	9700	0
18	20230927	191500	171392840	9700	9700	9700	9700	0
19	20230927	191400	171392840	9700	9700	9700	9700	0
20	20230927	191300	171392840	9700	9700	9700	9700	0
21	20230927	191200	171392840	9700	9700	9700	9700	0
22	20230927	191100	171392840	9700	9700	9700	9700	0
23	20230927	191000	171392840	9700	9700	9700	9700	0
24	20230927	190900	171392840	9700	9700	9700	9700	0
25	20230927	190800	171392840	9700	9700	9700	9700	0
26	20230927	190700	171392840	9700	9700	9700	9700	0
27	20230927	190600	171392840	9700	9700	9700	9700	0
28	20230927	190500	171392840	9700	9700	9700	9700	0
29	20230927	190400	171392840	9700	9700	9700	9700	0
30	20230927	190300	171392840	9700	9700	9700	9700	0
31	20230927	190200	171392840	9700	9700	9700	9700	0
32	20230927	190100	171392840	9700	9700	9700	9700	612
33	20230927	190000	171392840	9700	9700	9700	9700	0
34	20230927	185900	171392840	9700	9700	9700	9700	0
35	20230927	185800	171392840	9700	9700	9700	9700	0
36	20230927	185700	171392840	9700	9700	9700	9700	0
37	20230927	185600	171392840	9700	9700	9700	9700	0
38	20230927	185500	171392840	9700	9700	9700	9700	0
39	20230927	185400	171392840	9700	9700	9700	9700	0
40	20230927	185300	171392840	9700	9700	9700	9700	0
41	20230927	185200	171392840	9700	9700	9700	9700	0
42	20230927	185100	171392840	9700	9700	9700	9700	0
43	20230927	185000	171392840	9700	9700	9700	9700	0
44	20230927	184900	171392840	9700	9700	9700	9700	0
45	20230927	184800	171392840	9700	9700	9700	9700	0
46	20230927	184700	171392840	9700	9700	9700	9700	0
47	20230927	184600	171392840	9700	9700	9700	9700	0
48	20230927	184500	171392840	9700	9700	9700	9700	0
49	20230927	184400	171392840	9700	9700	9700	9700	0
50	20230927	184300	171392840	9700	9700	9700	9700	0
51	20230927	184200	171392840	9700	9700	9700	9700	0
52	20230927	184100	171392840	9700	9700	9700	9700	0
53	20230927	184000	171392840	9700	9700	9700	9700	0
54	20230927	183900	171392840	9700	9700	9700	9700	0
55	20230927	183800	171392840	9700	9700	9700	9700	0
56	20230927	183700	171392840	9700	9700	9700	9700	0
57	20230927	183600	171392840	9700	9700	9700	9700	0
58	20230927	183500	171392840	9700	9700	9700	9700	0
59	20230927	183400	171392840	9700	9700	9700	9700	0
60	20230927	183300	171392840	9700	9700	9700	9700	0
61	20230927	183200	171392840	9700	9700	9700	9700	0
62	20230927	183100	171392840	9700	9700	9700	9700	612
63	20230927	183000	171392840	9700	9700	9700	9700	0
64	20230927	182900	171392840	9700	9700	9700	9700	0
65	20230927	182800	171392840	9700	9700	9700	9700	0
66	20230927	182700	171392840	9700	9700	9700	9700	0
67	20230927	182600	171392840	9700	9700	9700	9700	0
68	20230927	182500	171392840	9700	9700	9700	9700	0
69	20230927	182400	171392840	9700	9700	9700	9700	0
70	20230927	182300	171392840	9700	9700	9700	9700	0
71	20230927	182200	171392840	9700	9700	9700	9700	0
72	20230927	182100	171392840	9700	9700	9700	9700	0
73	20230927	182000	171392840	9700	9700	9700	9700	0
74	20230927	181900	171392840	9700	9700	9700	9700	0
75	20230927	181800	171392840	9700	9700	9700	9700	0
76	20230927	181700	171392840	9700	9700	9700	9700	0
77	20230927	181600	171392840	9700	9700	9700	9700	0
78	20230927	181500	171392840	9700	9700	9700	9700	0
79	20230927	181400	171392840	9700	9700	9700	9700	0
80	20230927	181300	171392840	9700	9700	9700	9700	0
81	20230927	181200	171392840	9700	9700	9700	9700	0
82	20230927	181100	171392840	9700	9700	9700	9700	0
83	20230927	181000	171392840	9700	9700	9700	9700	0
84	20230927	180900	171392840	9700	9700	9700	9700	0
85	20230927	180800	171392840	9700	9700	9700	9700	0
86	20230927	180700	171392840	9700	9700	9700	9700	0
87	20230927	180600	171392840	9700	9700	9700	9700	0
88	20230927	180500	171392840	9700	9700	9700	9700	0
89	20230927	180400	171392840	9700	9700	9700	9700	0
90	20230927	180300	171392840	9700	9700	9700	9700	0
91	20230927	180200	171392840	9700	9700	9700	9700	0
92	20230927	180100	171392840	9700	9700	9700	9700	612
93	20230927	180000	171392840	9700	9700	9700	9700	0
94	20230927	175900	171392840	9700	9700	9700	9700	0
95	20230927	175800	171392840	9700	9700	9700	9700	0
96	20230927	175700	171392840	9700	9700	9700	9700	0
97	20230927	175600	171392840	9700	9700	9700	9700	0
98	20230927	175500	171392840	9700	9700	9700	9700	0
99	20230927	175400	171392840	9700	9700	9700	9700	0
100	20230927	175300	171392840	9700	9700	9700	9700	0
101	20230927	175200	171392840	9700	9700	9700	9700	0
102	20230927	175100	171392840	9700	9700	9700	9700	0
103	20230927	175000	171392840	9700	9700	9700	9700	0
104	20230927	174900	171392840	9700	9700	9700	9700	0
105	20230927	174800	171392840	9700	9700	9700	9700	0
106	20230927	174700	171392840	9700	9700	9700	9700	0
107	20230927	174600	171392840	9700	9700	9700	9700	0
108	20230927	174500	171392840	9700	9700	9700	9700	0
109	20230927	174400	171392840	9700	9700	9700	9700	0
110	20230927	174300	171392840	9700	9700	9700	9700	0
111	20230927	174200	171392840	9700	9700	9700	9700	0
112	20230927	174100	171392840	9700	9700	9700	9700	0
113	20230927	174000	171392840	9700	9700	9700	9700	0
114	20230927	173900	171392840	9700	9700	9700	9700	0
115	20230927	173800	171392840	9700	9700	9700	9700	0
116	20230927	173700	171392840	9700	9700	9700	9700	0
117	20230927	173600	171392840	9700	9700	9700	9700	0
118	20230927	173500	171392840	9700	9700	9700	9700	0
119	20230927	173400	171392840	9700	9700	9700	9700	0
120	20230927	173300	171392840	9700	9700	9700	9700	0
121	20230927	173200	171392840	9700	9700	9700	9700	0
122	20230927	173100	171392840	9700	9700	9700	9700	612
123	20230927	173000	171392840	9700	9700	9700	9700	0
124	20230927	172900	171392840	9700	9700	9700	9700	0
125	20230927	172800	171392840	9700	9700	9700	9700	0
126	20230927	172700	171392840	9700	9700	9700	9700	0
127	20230927	172600	171392840	9700	9700	9700	9700	0
128	20230927	172500	171392840	9700	9700	9700	9700	0
129	20230927	172400	171392840	9700	9700	9700	9700	0
130	20230927	172300	171392840	9700	9700	9700	9700	0
131	20230927	172200	171392840	9700	9700	9700	9700	0
132	20230927	172100	171392840	9700	9700	9700	9700	0
133	20230927	172000	171392840	9700	9700	9700	9700	0
134	20230927	171900	171392840	9700	9700	9700	9700	0
135	20230927	171800	171392840	9700	9700	9700	9700	0
136	20230927	171700	171392840	9700	9700	9700	9700	0
137	20230927	171600	171392840	9700	9700	9700	9700	0
138	20230927	171500	171392840	9700	9700	9700	9700	0
139	20230927	171400	171392840	9700	9700	9700	9700	0
140	20230927	171300	171392840	9700	9700	9700	9700	0
141	20230927	171200	171392840	9700	9700	9700	9700	0
142	20230927	171100	171392840	9700	9700	9700	9700	0
143	20230927	171000	171392840	9700	9700	9700	9700	0
144	20230927	170900	171392840	9700	9700	9700	9700	0
145	20230927	170800	171392840	9700	9700	9700	9700	0
146	20230927	170700	171392840	9700	9700	9700	9700	0
147	20230927	170600	171392840	9700	9700	9700	9700	0
148	20230927	170500	171392840	9700	9700	9700	9700	0
149	20230927	170400	171392840	9700	9700	9700	9700	0
150	20230927	170300	171392840	9700	9700	9700	9700	0
151	20230927	170200	171392840	9700	9700	9700	9700	0
152	20230927	170100	171392840	9700	9700	9700	9700	612
153	20230927	170000	171392840	9700	9700	9700	9700	0
154	20230927	165900	171392840	9700	9700	9700	9700	0
155	20230927	165800	171392840	9700	9700	9700	9700	0
156	20230927	165700	171392840	9700	9700	9700	9700	0
157	20230927	165600	171392840	9700	9700	9700	9700	0
158	20230927	165500	171392840	9700	9700	9700	9700	0
159	20230927	165400	171392840	9700	9700	9700	9700	0
160	20230927	165300	171392840	9700	9700	9700	9700	0
161	20230927	165200	171392840	9700	9700	9700	9700	0
162	20230927	165100	171392840	9700	9700	9700	9700	0
163	20230927	165000	171392840	9700	9700	9700	9700	0
164	20230927	164900	171392840	9700	9700	9700	9700	0
165	20230927	164800	171392840	9700	9700	9700	9700	0
166	20230927	164700	171392840	9700	9700	9700	9700	0
167	20230927	164600	171392840	9700	9700	9700	9700	0
168	20230927	164500	171392840	9700	9700	9700	9700	0
169	20230927	164400	171392840	9700	9700	9700	9700	0
170	20230927	164300	171392840	9700	9700	9700	9700	0
171	20230927	164200	171392840	9700	9700	9700	9700	0
172	20230927	164100	171392840	9700	9700	9700	9700	0
173	20230927	164000	171392840	9700	9700	9700	9700	0
174	20230927	163900	171392840	9700	9700	9700	9700	0
175	20230927	163800	171392840	9700	9700	9700	9700	0
176	20230927	163700	171392840	9700	9700	9700	9700	0
177	20230927	163600	171392840	9700	9700	9700	9700	0
178	20230927	163500	171392840	9700	9700	9700	9700	0
179	20230927	163400	171392840	9700	9700	9700	9700	0
180	20230927	163300	171392840	9700	9700	9700	9700	0
181	20230927	163200	171392840	9700	9700	9700	9700	0
182	20230927	163100	171392840	9700	9700	9700	9700	612
183	20230927	163000	171392840	9700	9700	9700	9700	0
184	20230927	162900	171392840	9700	9700	9700	9700	0
185	20230927	162800	171392840	9700	9700	9700	9700	0
186	20230927	162700	171392840	9700	9700	9700	9700	0
187	20230927	162600	171392840	9700	9700	9700	9700	0
188	20230927	162500	171392840	9700	9700	9700	9700	0
189	20230927	162400	171392840	9700	9700	9700	9700	0
190	20230927	162300	171392840	9700	9700	9700	9700	0
191	20230927	162200	171392840	9700	9700	9700	9700	0
192	20230927	162100	171392840	9700	9700	9700	9700	0
193	20230927	162000	171392840	9700	9700	9700	9700	0
194	20230927	161900	171392840	9700	9700	9700	9700	0
195	20230927	161800	171392840	9700	9700	9700	9700	0
196	20230927	161700	171392840	9700	9700	9700	9700	0
197	20230927	161600	171392840	9700	9700	9700	9700	0
198	20230927	161500	171392840	9700	9700	9700	9700	0
199	20230927	161400	171392840	9700	9700	9700	9700	0
200	20230927	161300	171392840	9700	9700	9700	9700	0
201	20230927	161200	171392840	9700	9700	9700	9700	0
202	20230927	161100	171392840	9700	9700	9700	9700	0
203	20230927	161000	171392840	9700	9700	9700	9700	0
204	20230927	160900	171392840	9700	9700	9700	9700	0
205	20230927	160800	171392840	9700	9700	9700	9700	0
206	20230927	160700	171392840	9700	9700	9700	9700	0
207	20230927	160600	171392840	9700	9700	9700	9700	0
208	20230927	160500	171392840	9700	9700	9700	9700	0
209	20230927	160400	171392840	9700	9700	9700	9700	0
210	20230927	160300	171392840	9700	9700	9700	9700	0
211	20230927	160200	171392840	9700	9700	9700	9700	0
212	20230927	160100	171392840	9700	9700	9700	9700	612
213	20230927	160000	171392840	9700	9700	9700	9700	0
214	20230927	155900	171392840	9700	9700	9700	9700	0
215	20230927	155800	171392840	9700	9700	9700	9700	0
216	20230927	155700	171392840	9700	9700	9700	9700	0
217	20230927	155600	171392840	9700	9700	9700	9700	0
218	20230927	155500	171392840	9700	9700	9700	9700	0
219	20230927	155400	171392840	9700	9700	9700	9700	0
220	20230927	155300	171392840	9700	9700	9700	9700	0
221	20230927	155200	171392840	9700	9700	9700	9700	0
222	20230927	155100	171392840	9700	9700	9700	9700	0
223	20230927	155000	171392840	9700	9700	9700	9700	0
224	20230927	154900	171392840	9700	9700	9700	9700	0
225	20230927	154800	171392840	9700	9700	9700	9700	0
226	20230927	154700	171392840	9700	9700	9700	9700	0
227	20230927	154600	171392840	9700	9700	9700	9700	0
228	20230927	154500	171392840	9700	9700	9700	9700	0
229	20230927	154400	171392840	9700	9700	9700	9700	0
230	20230927	154300	171392840	9700	9700	9700	9700	0
231	20230927	154200	171392840	9700	9700	9700	9700	0
232	20230927	154100	171392840	9700	9700	9700	9700	0
233	20230927	154000	171392840	9700	9700	9700	9700	0
234	20230927	153900	171392840	9700	9700	9700	9700	0
235	20230927	153800	171392840	9700	9700	9700	9700	0
236	20230927	153700	171392840	9700	9700	9700	9700	0
237	20230927	153600	171392840	9700	9700	9700	9700	0
238	20230927	153500	171392840	9700	9700	9700	9700	0
239	20230927	153400	171392840	9700	9700	9700	9700	0
240	20230927	153300	171392840	9700	9700	9700	9700	0
241	20230927	153200	171392840	9700	9700	9700	9700	0
242	20230927	153100	171392840	9700	9700	9700	9700	612
243	20230927	153000	171392840	9700	9700	9700	9700	612
244	20230927	152900	165456440	9700	9700	9700	9700	0
245	20230927	152800	165456440	9700	9700	9700	9700	0
246	20230927	152700	165456440	9700	9700	9700	9700	0
247	20230927	152600	165456440	9700	9700	9700	9700	0
248	20230927	152500	165456440	9700	9700	9700	9700	0
249	20230927	152400	165456440	9700	9700	9700	9700	0
250	20230927	152300	165456440	9700	9700	9700	9700	0
251	20230927	152200	165456440	9700	9700	9700	9700	0
252	20230927	152100	165456440	9700	9700	9700	9700	0
253	20230927	152000	165456440	9700	9700	9700	9700	0
254	20230927	151900	165456440	9700	9700	9700	9700	62
255	20230927	151800	164855040	9700	9700	9700	9700	2
256	20230927	151700	164835640	9700	9700	9700	9700	2
257	20230927	151600	164816240	9690	9690	9690	9690	0
258	20230927	151500	164816240	9690	9690	9690	9690	50
259	20230927	151400	164331740	9680	9680	9680	9680	0
260	20230927	151300	164331740	9680	9680	9680	9680	0
261	20230927	151200	164331740	9680	9680	9680	9680	17
262	20230927	151100	164167180	9690	9690	9690	9690	2
263	20230927	151000	164147800	9650	9650	9650	9650	0
264	20230927	150900	164147800	9650	9650	9650	9650	0
265	20230927	150800	164147800	9650	9650	9650	9650	0
266	20230927	150700	164147800	9650	9650	9650	9650	0
267	20230927	150600	164147800	9650	9660	9660	9650	100
268	20230927	150500	163182350	9660	9660	9660	9660	0
269	20230927	150400	163182350	9660	9680	9680	9660	16
270	20230927	150300	163027770	9660	9660	9660	9660	0
271	20230927	150200	163027770	9660	9660	9660	9660	0
272	20230927	150100	163027770	9660	9660	9660	9660	0
273	20230927	150000	163027770	9660	9660	9660	9660	0
274	20230927	145900	163027770	9660	9660	9660	9660	1
275	20230927	145800	163018110	9660	9660	9660	9660	50
276	20230927	145700	162535110	9680	9680	9680	9680	0
277	20230927	145600	162535110	9680	9680	9680	9680	0
278	20230927	145500	162535110	9680	9680	9680	9680	20
279	20230927	145400	162341510	9690	9690	9690	9690	0
280	20230927	145300	162341510	9690	9690	9690	9690	0
281	20230927	145200	162341510	9690	9690	9690	9690	0
282	20230927	145100	162341510	9690	9690	9690	9690	0
283	20230927	145000	162341510	9690	9690	9690	9690	0
284	20230927	144900	162341510	9690	9690	9690	9690	0
285	20230927	144800	162341510	9690	9690	9690	9690	18
286	20230927	144700	162167090	9700	9700	9700	9700	0
287	20230927	144600	162167090	9700	9700	9700	9700	0
288	20230927	144500	162167090	9700	9700	9700	9700	0
289	20230927	144400	162167090	9700	9700	9700	9700	0
290	20230927	144300	162167090	9700	9700	9700	9700	0
291	20230927	144200	162167090	9700	9700	9700	9700	0
292	20230927	144100	162167090	9700	9700	9700	9700	0
293	20230927	144000	162167090	9700	9650	9700	9650	500
294	20230927	143900	157337400	9650	9640	9650	9600	105
295	20230927	143800	156328220	9650	9650	9650	9650	22
296	20230927	143700	156115920	9650	9650	9650	9650	0
297	20230927	143600	156115920	9650	9650	9650	9650	120
298	20230927	143500	154957920	9650	9650	9650	9650	0
299	20230927	143400	154957920	9650	9650	9650	9650	0
300	20230927	143300	154957920	9650	9650	9650	9650	0
301	20230927	143200	154957920	9650	9650	9650	9650	22
302	20230927	143100	154745620	9650	9650	9650	9650	1
303	20230927	143000	154735970	9650	9650	9650	9650	0
304	20230927	142900	154735970	9650	9650	9650	9650	0
305	20230927	142800	154735970	9650	9650	9650	9650	0
306	20230927	142700	154735970	9650	9650	9650	9650	0
307	20230927	142600	154735970	9650	9650	9650	9650	21
308	20230927	142500	154533320	9650	9650	9650	9650	0
309	20230927	142400	154533320	9650	9650	9650	9650	1
310	20230927	142300	154523670	9650	9650	9650	9650	0
311	20230927	142200	154523670	9650	9650	9650	9650	1
312	20230927	142100	154514020	9650	9650	9650	9650	310
313	20230927	142000	151522520	9640	9640	9640	9640	0
314	20230927	141900	151522520	9640	9640	9640	9640	72
315	20230927	141800	150828440	9640	9640	9640	9640	8
316	20230927	141700	150751320	9650	9650	9650	9650	0
317	20230927	141600	150751320	9650	9650	9650	9650	0
318	20230927	141500	150751320	9650	9650	9650	9650	0
319	20230927	141400	150751320	9650	9650	9650	9650	307
320	20230927	141300	147788770	9640	9640	9640	9640	0
321	20230927	141200	147788770	9640	9640	9640	9640	1
322	20230927	141100	147779130	9650	9650	9650	9650	49
323	20230927	141000	147306280	9650	9650	9650	9650	49
324	20230927	140900	146833430	9640	9640	9640	9640	74
325	20230927	140800	146120070	9610	9610	9610	9610	0
326	20230927	140700	146120070	9610	9610	9610	9610	0
327	20230927	140600	146120070	9610	9610	9610	9610	0
328	20230927	140500	146120070	9610	9610	9610	9610	50
329	20230927	140400	145639570	9640	9640	9640	9640	0
330	20230927	140300	145639570	9640	9640	9640	9640	0
331	20230927	140200	145639570	9640	9640	9640	9640	37
332	20230927	140100	145282890	9640	9640	9640	9640	0
333	20230927	140000	145282890	9640	9640	9640	9640	20
334	20230927	135900	145090090	9640	9640	9640	9640	340
335	20230927	135800	141812490	9640	9640	9640	9640	0
336	20230927	135700	141812490	9640	9640	9640	9640	0
337	20230927	135600	141812490	9640	9640	9640	9640	0
338	20230927	135500	141812490	9640	9640	9640	9640	0
339	20230927	135400	141812490	9640	9640	9640	9640	0
340	20230927	135300	141812490	9640	9640	9640	9640	0
341	20230927	135200	141812490	9640	9640	9640	9640	0
342	20230927	135100	141812490	9640	9640	9640	9640	0
343	20230927	135000	141812490	9640	9640	9640	9640	0
344	20230927	134900	141812490	9640	9640	9640	9640	0
345	20230927	134800	141812490	9640	9640	9640	9640	0
346	20230927	134700	141812490	9640	9640	9640	9640	0
347	20230927	134600	141812490	9640	9640	9640	9640	0
348	20230927	134500	141812490	9640	9640	9640	9640	0
349	20230927	134400	141812490	9640	9640	9640	9640	6
350	20230927	134300	141754650	9640	9630	9640	9630	100
351	20230927	134200	140790820	9630	9630	9630	9630	0
352	20230927	134100	140790820	9630	9630	9630	9630	3
353	20230927	134000	140761930	9630	9630	9630	9630	21
354	20230927	133900	140559700	9600	9600	9600	9600	70
355	20230927	133800	139887700	9630	9600	9630	9550	557
356	20230927	133700	134565810	9630	9630	9630	9630	0
357	20230927	133600	134565810	9630	9630	9630	9630	0
358	20230927	133500	134565810	9630	9630	9630	9630	0
359	20230927	133400	134565810	9630	9630	9630	9630	1
360	20230927	133300	134556180	9630	9630	9630	9630	2
361	20230927	133200	134536920	9630	9630	9630	9630	0
362	20230927	133100	134536920	9630	9630	9630	9630	0
363	20230927	133000	134536920	9630	9630	9630	9630	0
364	20230927	132900	134536920	9630	9610	9630	9610	30
365	20230927	132800	134248320	9620	9620	9620	9620	100
366	20230927	132700	133286320	9620	9620	9620	9620	0
367	20230927	132600	133286320	9620	9620	9620	9620	0
368	20230927	132500	133286320	9620	9620	9620	9620	0
369	20230927	132400	133286320	9620	9620	9620	9620	0
370	20230927	132300	133286320	9620	9620	9620	9620	1
371	20230927	132200	133276700	9620	9620	9620	9620	0
372	20230927	132100	133276700	9620	9620	9620	9620	0
373	20230927	132000	133276700	9620	9620	9620	9620	0
374	20230927	131900	133276700	9620	9620	9620	9620	0
375	20230927	131800	133276700	9620	9620	9620	9620	0
376	20230927	131700	133276700	9620	9620	9620	9620	8
377	20230927	131600	133199740	9590	9590	9590	9590	0
378	20230927	131500	133199740	9590	9590	9590	9590	0
379	20230927	131400	133199740	9590	9590	9590	9590	1
380	20230927	131300	133190150	9620	9620	9620	9620	0
381	20230927	131200	133190150	9620	9620	9620	9620	0
382	20230927	131100	133190150	9620	9620	9620	9620	0
383	20230927	131000	133190150	9620	9620	9620	9620	0
384	20230927	130900	133190150	9620	9620	9620	9620	1
385	20230927	130800	133180530	9590	9590	9590	9590	0
386	20230927	130700	133180530	9590	9590	9590	9590	15
387	20230927	130600	133036680	9590	9590	9590	9590	10
388	20230927	130500	132940780	9590	9590	9590	9590	8
389	20230927	130400	132864060	9580	9580	9580	9580	0
390	20230927	130300	132864060	9580	9580	9580	9580	0
391	20230927	130200	132864060	9580	9580	9580	9580	1
392	20230927	130100	132854480	9580	9580	9580	9580	0
393	20230927	130000	132854480	9580	9580	9580	9580	0
394	20230927	125900	132854480	9580	9570	9590	9570	41
395	20230927	125800	132461900	9590	9590	9590	9590	0
396	20230927	125700	132461900	9590	9590	9590	9590	30
397	20230927	125600	132174200	9590	9590	9590	9590	5
398	20230927	125500	132126250	9590	9590	9590	9590	0
399	20230927	125400	132126250	9590	9590	9590	9590	50
400	20230927	125300	131646750	9550	9550	9550	9550	0
401	20230927	125200	131646750	9550	9560	9560	9550	65
402	20230927	125100	131025900	9590	9590	9590	9590	0
403	20230927	125000	131025900	9590	9590	9590	9590	0
404	20230927	124900	131025900	9590	9590	9590	9590	0
405	20230927	124800	131025900	9590	9590	9590	9590	0
406	20230927	124700	131025900	9590	9590	9590	9590	3
407	20230927	124600	130997130	9590	9590	9590	9590	0
408	20230927	124500	130997130	9590	9590	9590	9590	0
409	20230927	124400	130997130	9590	9560	9590	9560	2
410	20230927	124300	130977980	9560	9590	9590	9560	12
411	20230927	124200	130862960	9590	9590	9590	9590	0
412	20230927	124100	130862960	9590	9590	9590	9590	0
413	20230927	124000	130862960	9590	9590	9590	9590	10
414	20230927	123900	130767060	9590	9590	9590	9590	0
415	20230927	123800	130767060	9590	9590	9590	9590	0
416	20230927	123700	130767060	9590	9590	9590	9590	0
417	20230927	123600	130767060	9590	9590	9590	9590	0
418	20230927	123500	130767060	9590	9590	9590	9590	0
419	20230927	123400	130767060	9590	9590	9590	9590	0
420	20230927	123300	130767060	9590	9590	9590	9590	0
421	20230927	123200	130767060	9590	9590	9590	9590	196
422	20230927	123100	128887420	9590	9590	9590	9590	163
423	20230927	123000	127324250	9590	9590	9590	9590	0
424	20230927	122900	127324250	9590	9590	9590	9590	1
425	20230927	122800	127314660	9590	9590	9590	9590	0
426	20230927	122700	127314660	9590	9590	9590	9590	2
427	20230927	122600	127295480	9550	9550	9550	9550	0
428	20230927	122500	127295480	9550	9550	9550	9550	0
429	20230927	122400	127295480	9550	9550	9550	9550	0
430	20230927	122300	127295480	9550	9550	9550	9550	0
431	20230927	122200	127295480	9550	9550	9550	9550	0
432	20230927	122100	127295480	9550	9550	9550	9550	0
433	20230927	122000	127295480	9550	9550	9550	9550	0
434	20230927	121900	127295480	9550	9550	9550	9550	0
435	20230927	121800	127295480	9550	9550	9550	9550	0
436	20230927	121700	127295480	9550	9550	9550	9550	0
437	20230927	121600	127295480	9550	9550	9550	9550	0
438	20230927	121500	127295480	9550	9550	9550	9550	0
439	20230927	121400	127295480	9550	9550	9550	9550	0
440	20230927	121300	127295480	9550	9550	9550	9550	0
441	20230927	121200	127295480	9550	9550	9550	9550	0
442	20230927	121100	127295480	9550	9550	9550	9550	0
443	20230927	121000	127295480	9550	9550	9550	9550	0
444	20230927	120900	127295480	9550	9550	9550	9550	0
445	20230927	120800	127295480	9550	9550	9550	9550	0
446	20230927	120700	127295480	9550	9550	9550	9550	0
447	20230927	120600	127295480	9550	9550	9550	9550	66
448	20230927	120500	126665180	9550	9550	9550	9550	0
449	20230927	120400	126665180	9550	9550	9550	9550	0
450	20230927	120300	126665180	9550	9550	9550	9550	0
451	20230927	120200	126665180	9550	9550	9550	9550	0
452	20230927	120100	126665180	9550	9550	9550	9550	0
453	20230927	120000	126665180	9550	9550	9550	9550	0
454	20230927	115900	126665180	9550	9550	9550	9550	1
455	20230927	115800	126655630	9570	9570	9570	9570	0
456	20230927	115700	126655630	9570	9570	9570	9570	0
457	20230927	115600	126655630	9570	9570	9570	9570	0
458	20230927	115500	126655630	9570	9570	9570	9570	0
459	20230927	115400	126655630	9570	9580	9580	9570	2
460	20230927	115300	126636480	9590	9590	9590	9590	0
461	20230927	115200	126636480	9590	9590	9590	9590	0
462	20230927	115100	126636480	9590	9590	9590	9590	0
463	20230927	115000	126636480	9590	9590	9590	9590	0
464	20230927	114900	126636480	9590	9590	9590	9590	12
465	20230927	114800	126521400	9590	9590	9590	9590	0
466	20230927	114700	126521400	9590	9590	9590	9590	0
467	20230927	114600	126521400	9590	9590	9590	9590	0
468	20230927	114500	126521400	9590	9590	9590	9590	0
469	20230927	114400	126521400	9590	9590	9590	9590	0
470	20230927	114300	126521400	9590	9590	9590	9590	1
471	20230927	114200	126511810	9520	9530	9530	9520	297
472	20230927	114100	123683410	9520	9520	9520	9520	0
473	20230927	114000	123683410	9520	9520	9520	9520	0
474	20230927	113900	123683410	9520	9520	9520	9520	0
475	20230927	113800	123683410	9520	9520	9520	9520	0
476	20230927	113700	123683410	9520	9520	9520	9520	0
477	20230927	113600	123683410	9520	9520	9520	9520	0
478	20230927	113500	123683410	9520	9530	9530	9520	200
479	20230927	113400	121778880	9590	9590	9590	9590	0
480	20230927	113300	121778880	9590	9590	9590	9590	0
481	20230927	113200	121778880	9590	9590	9590	9590	1
482	20230927	113100	121769290	9590	9580	9590	9580	59
483	20230927	113000	121204060	9580	9570	9580	9570	202
484	20230927	112900	119269900	9570	9520	9570	9520	9
485	20230927	112800	119184170	9520	9520	9520	9520	192
486	20230927	112700	117356330	9530	9530	9530	9530	0
487	20230927	112600	117356330	9530	9530	9530	9530	95
488	20230927	112500	116450980	9520	9520	9520	9520	0
489	20230927	112400	116450980	9520	9520	9520	9520	0
490	20230927	112300	116450980	9520	9510	9520	9510	61
491	20230927	112200	115870270	9530	9530	9530	9530	1
492	20230927	112100	115860740	9500	9500	9500	9500	20
493	20230927	112000	115670740	9480	9480	9480	9480	10
494	20230927	111900	115575940	9470	9470	9470	9470	0
495	20230927	111800	115575940	9470	9480	9480	9470	1089
496	20230927	111700	105253220	9490	9500	9500	9490	1002
497	20230927	111600	95734240	9500	9550	9550	9500	3050
498	20230927	111500	66743840	9550	9550	9550	9550	0
499	20230927	111400	66743840	9550	9550	9550	9550	0
500	20230927	111300	66743840	9550	9550	9550	9550	24
501	20230927	111200	66514640	9550	9550	9550	9550	30
502	20230927	111100	66228140	9550	9550	9550	9550	10
503	20230927	111000	66132640	9600	9600	9600	9600	5
504	20230927	110900	66084640	9600	9600	9600	9600	0
505	20230927	110800	66084640	9600	9600	9600	9600	0
506	20230927	110700	66084640	9600	9600	9600	9600	0
507	20230927	110600	66084640	9600	9600	9600	9600	0
508	20230927	110500	66084640	9600	9580	9600	9580	3
509	20230927	110400	66055880	9620	9620	9620	9620	0
510	20230927	110300	66055880	9620	9620	9620	9620	0
511	20230927	110200	66055880	9620	9620	9620	9620	0
512	20230927	110100	66055880	9620	9620	9620	9620	0
513	20230927	110000	66055880	9620	9620	9620	9620	0
514	20230927	105900	66055880	9620	9550	9620	9540	4
515	20230927	105800	66017620	9630	9630	9630	9630	0
516	20230927	105700	66017620	9630	9630	9630	9630	0
517	20230927	105600	66017620	9630	9630	9630	9630	0
518	20230927	105500	66017620	9630	9630	9630	9630	0
519	20230927	105400	66017620	9630	9630	9630	9630	0
520	20230927	105300	66017620	9630	9630	9630	9630	0
521	20230927	105200	66017620	9630	9630	9630	9630	0
522	20230927	105100	66017620	9630	9630	9630	9630	0
523	20230927	105000	66017620	9630	9630	9630	9630	0
524	20230927	104900	66017620	9630	9630	9630	9630	2
525	20230927	104800	65998360	9630	9630	9630	9630	0
526	20230927	104700	65998360	9630	9630	9630	9630	1
527	20230927	104600	65988730	9650	9650	9650	9650	0
528	20230927	104500	65988730	9650	9650	9650	9650	0
529	20230927	104400	65988730	9650	9650	9650	9650	0
530	20230927	104300	65988730	9650	9600	9650	9600	170
531	20230927	104200	64349160	9600	9600	9600	9600	1
532	20230927	104100	64339560	9630	9630	9630	9630	1
533	20230927	104000	64329930	9520	9570	9570	9520	562
534	20230927	103900	58969970	9650	9620	9650	9620	10
535	20230927	103800	58873590	9620	9620	9620	9620	0
536	20230927	103700	58873590	9620	9620	9620	9620	0
537	20230927	103600	58873590	9620	9620	9620	9620	0
538	20230927	103500	58873590	9620	9620	9620	9620	0
539	20230927	103400	58873590	9620	9620	9620	9620	0
540	20230927	103300	58873590	9620	9620	9620	9620	2
541	20230927	103200	58854350	9620	9620	9620	9620	58
542	20230927	103100	58296390	9620	9620	9620	9620	0
543	20230927	103000	58296390	9620	9620	9620	9620	0
544	20230927	102900	58296390	9620	9620	9620	9620	5
545	20230927	102800	58248290	9620	9620	9620	9620	0
546	20230927	102700	58248290	9620	9620	9620	9620	0
547	20230927	102600	58248290	9620	9620	9620	9620	1
548	20230927	102500	58238670	9580	9580	9580	9580	1
549	20230927	102400	58229090	9540	9540	9540	9540	376
550	20230927	102300	54642050	9580	9580	9580	9580	0
551	20230927	102200	54642050	9580	9580	9580	9580	0
552	20230927	102100	54642050	9580	9580	9580	9580	0
553	20230927	102000	54642050	9580	9580	9580	9580	11
554	20230927	101900	54536670	9570	9570	9570	9570	0
555	20230927	101800	54536670	9570	9570	9570	9570	1
556	20230927	101700	54527100	9540	9540	9540	9540	0
557	20230927	101600	54527100	9540	9560	9560	9540	40
558	20230927	101500	54145020	9580	9580	9580	9580	0
559	20230927	101400	54145020	9580	9580	9580	9580	5
560	20230927	101300	54097120	9580	9580	9580	9580	0
561	20230927	101200	54097120	9580	9580	9580	9580	0
562	20230927	101100	54097120	9580	9580	9580	9580	0
563	20230927	101000	54097120	9580	9570	9580	9570	58
564	20230927	100900	53541510	9570	9580	9580	9570	15
565	20230927	100800	53397910	9580	9590	9590	9580	297
566	20230927	100700	50551610	9630	9630	9630	9630	0
567	20230927	100600	50551610	9630	9630	9630	9630	0
568	20230927	100500	50551610	9630	9630	9630	9630	0
569	20230927	100400	50551610	9630	9630	9630	9630	0
570	20230927	100300	50551610	9630	9630	9630	9630	0
571	20230927	100200	50551610	9630	9630	9630	9630	0
572	20230927	100100	50551610	9630	9630	9630	9630	1
573	20230927	100000	50541980	9630	9630	9630	9630	0
574	20230927	095900	50541980	9630	9630	9630	9630	0
575	20230927	095800	50541980	9630	9590	9630	9590	5
576	20230927	095700	50493920	9580	9580	9580	9580	0
577	20230927	095600	50493920	9580	9580	9580	9580	0
578	20230927	095500	50493920	9580	9590	9590	9580	108
579	20230927	095400	49458270	9590	9590	9590	9590	0
580	20230927	095300	49458270	9590	9590	9590	9590	0
581	20230927	095200	49458270	9590	9600	9600	9590	58
582	20230927	095100	48901560	9680	9680	9680	9680	0
583	20230927	095000	48901560	9680	9630	9680	9630	5
584	20230927	094900	48853250	9600	9600	9600	9600	0
585	20230927	094800	48853250	9600	9600	9600	9600	0
586	20230927	094700	48853250	9600	9600	9600	9600	0
587	20230927	094600	48853250	9600	9600	9600	9600	0
588	20230927	094500	48853250	9600	9600	9600	9600	0
589	20230927	094400	48853250	9600	9600	9600	9600	204
590	20230927	094300	46894850	9610	9610	9610	9610	47
591	20230927	094200	46443180	9620	9680	9680	9620	3
592	20230927	094100	46414260	9680	9680	9680	9680	0
593	20230927	094000	46414260	9680	9680	9680	9680	0
594	20230927	093900	46414260	9680	9680	9680	9680	0
595	20230927	093800	46414260	9680	9680	9680	9680	1
596	20230927	093700	46404580	9700	9700	9700	9700	0
597	20230927	093600	46404580	9700	9700	9700	9700	0
598	20230927	093500	46404580	9700	9700	9700	9700	0
599	20230927	093400	46404580	9700	9700	9700	9700	0
600	20230927	093300	46404580	9700	9700	9700	9700	0
601	20230927	093200	46404580	9700	9700	9700	9700	0
602	20230927	093100	46404580	9700	9700	9700	9700	0
603	20230927	093000	46404580	9700	9700	9700	9700	0
604	20230927	092900	46404580	9700	9700	9700	9700	0
605	20230927	092800	46404580	9700	9700	9700	9700	0
606	20230927	092700	46404580	9700	9700	9700	9700	0
607	20230927	092600	46404580	9700	9700	9700	9700	40
608	20230927	092500	46016580	9700	9670	9700	9670	314
609	20230927	092400	42972270	9580	9590	9590	9580	47
610	20230927	092300	42521940	9690	9690	9690	9690	0
611	20230927	092200	42521940	9690	9690	9690	9690	0
612	20230927	092100	42521940	9690	9670	9690	9670	101
613	20230927	092000	41544700	9610	9610	9610	9610	7
614	20230927	091900	41477430	9700	9700	9700	9700	0
615	20230927	091800	41477430	9700	9650	9700	9650	100
616	20230927	091700	40508500	9670	9660	9680	9660	264
617	20230927	091600	37955460	9670	9640	9670	9640	52
618	20230927	091500	37453460	9640	9640	9640	9640	0
619	20230927	091400	37453460	9640	9630	9650	9630	39
620	20230927	091300	37077440	9630	9620	9630	9620	7
621	20230927	091200	37010070	9620	9620	9620	9620	12
622	20230927	091100	36894630	9500	9500	9500	9500	4
623	20230927	091000	36856630	9500	9500	9500	9500	6
624	20230927	090900	36799630	9660	9660	9660	9660	0
625	20230927	090800	36799630	9660	9580	9660	9490	92
626	20230927	090700	35921340	9580	9580	9580	9580	20
627	20230927	090600	35729740	9580	9580	9590	9580	100
628	20230927	090500	34771730	9580	9580	9580	9580	562
629	20230927	090400	29387770	9570	9550	9570	9550	246
630	20230927	090300	27038230	9550	9530	9560	9530	323
631	20230927	090200	23957600	9530	9510	9530	9510	225
632	20230927	090100	21815490	9560	9530	9560	9530	202
633	20230927	090000	19890400	9400	9400	9400	9400	2116