KissMeData/038070/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	191300	631603580	9150	9150	9150	9150	4215
3	20230926	191200	631603580	9150	9150	9150	9150	0
4	20230926	191100	631603580	9150	9150	9150	9150	0
5	20230926	191000	631603580	9150	9150	9150	9150	0
6	20230926	190900	631603580	9150	9150	9150	9150	0
7	20230926	190800	631603580	9150	9150	9150	9150	0
8	20230926	190700	631603580	9150	9150	9150	9150	0
9	20230926	190600	631603580	9150	9150	9150	9150	0
10	20230926	190500	631603580	9150	9150	9150	9150	0
11	20230926	190400	631603580	9150	9150	9150	9150	0
12	20230926	190300	631603580	9150	9150	9150	9150	0
13	20230926	190200	631603580	9150	9150	9150	9150	0
14	20230926	190100	631603580	9150	9150	9150	9150	0
15	20230926	190000	631603580	9150	9150	9150	9150	0
16	20230926	185900	631603580	9150	9150	9150	9150	0
17	20230926	185800	631603580	9150	9150	9150	9150	0
18	20230926	185700	631603580	9150	9150	9150	9150	0
19	20230926	185600	631603580	9150	9150	9150	9150	0
20	20230926	185500	631603580	9150	9150	9150	9150	0
21	20230926	185400	631603580	9150	9150	9150	9150	0
22	20230926	185300	631603580	9150	9150	9150	9150	0
23	20230926	185200	631603580	9150	9150	9150	9150	0
24	20230926	185100	631603580	9150	9150	9150	9150	0
25	20230926	185000	631603580	9150	9150	9150	9150	0
26	20230926	184900	631603580	9150	9150	9150	9150	0
27	20230926	184800	631603580	9150	9150	9150	9150	0
28	20230926	184700	631603580	9150	9150	9150	9150	0
29	20230926	184600	631603580	9150	9150	9150	9150	0
30	20230926	184500	631603580	9150	9150	9150	9150	0
31	20230926	184400	631603580	9150	9150	9150	9150	0
32	20230926	184300	631603580	9150	9150	9150	9150	4215
33	20230926	184200	631603580	9150	9150	9150	9150	0
34	20230926	184100	631603580	9150	9150	9150	9150	0
35	20230926	184000	631603580	9150	9150	9150	9150	0
36	20230926	183900	631603580	9150	9150	9150	9150	0
37	20230926	183800	631603580	9150	9150	9150	9150	0
38	20230926	183700	631603580	9150	9150	9150	9150	0
39	20230926	183600	631603580	9150	9150	9150	9150	0
40	20230926	183500	631603580	9150	9150	9150	9150	0
41	20230926	183400	631603580	9150	9150	9150	9150	0
42	20230926	183300	631603580	9150	9150	9150	9150	0
43	20230926	183200	631603580	9150	9150	9150	9150	0
44	20230926	183100	631603580	9150	9150	9150	9150	0
45	20230926	183000	631603580	9150	9150	9150	9150	0
46	20230926	182900	631603580	9150	9150	9150	9150	0
47	20230926	182800	631603580	9150	9150	9150	9150	0
48	20230926	182700	631603580	9150	9150	9150	9150	0
49	20230926	182600	631603580	9150	9150	9150	9150	0
50	20230926	182500	631603580	9150	9150	9150	9150	0
51	20230926	182400	631603580	9150	9150	9150	9150	0
52	20230926	182300	631603580	9150	9150	9150	9150	0
53	20230926	182200	631603580	9150	9150	9150	9150	0
54	20230926	182100	631603580	9150	9150	9150	9150	0
55	20230926	182000	631603580	9150	9150	9150	9150	0
56	20230926	181900	631603580	9150	9150	9150	9150	0
57	20230926	181800	631603580	9150	9150	9150	9150	0
58	20230926	181700	631603580	9150	9150	9150	9150	0
59	20230926	181600	631603580	9150	9150	9150	9150	0
60	20230926	181500	631603580	9150	9150	9150	9150	0
61	20230926	181400	631603580	9150	9150	9150	9150	0
62	20230926	181300	631603580	9150	9150	9150	9150	4215
63	20230926	181200	631603580	9150	9150	9150	9150	0
64	20230926	181100	631603580	9150	9150	9150	9150	0
65	20230926	181000	631603580	9150	9150	9150	9150	0
66	20230926	180900	631603580	9150	9150	9150	9150	0
67	20230926	180800	631603580	9150	9150	9150	9150	0
68	20230926	180700	631603580	9150	9150	9150	9150	0
69	20230926	180600	631603580	9150	9150	9150	9150	0
70	20230926	180500	631603580	9150	9150	9150	9150	0
71	20230926	180400	631603580	9150	9150	9150	9150	0
72	20230926	180300	631603580	9150	9150	9150	9150	0
73	20230926	180200	631603580	9150	9150	9150	9150	0
74	20230926	180100	631603580	9150	9150	9150	9150	0
75	20230926	180000	631603580	9150	9150	9150	9150	0
76	20230926	175900	631603580	9150	9150	9150	9150	0
77	20230926	175800	631603580	9150	9150	9150	9150	0
78	20230926	175700	631603580	9150	9150	9150	9150	0
79	20230926	175600	631603580	9150	9150	9150	9150	0
80	20230926	175500	631603580	9150	9150	9150	9150	0
81	20230926	175400	631603580	9150	9150	9150	9150	0
82	20230926	175300	631603580	9150	9150	9150	9150	0
83	20230926	175200	631603580	9150	9150	9150	9150	0
84	20230926	175100	631603580	9150	9150	9150	9150	0
85	20230926	175000	631603580	9150	9150	9150	9150	0
86	20230926	174900	631603580	9150	9150	9150	9150	0
87	20230926	174800	631603580	9150	9150	9150	9150	0
88	20230926	174700	631603580	9150	9150	9150	9150	0
89	20230926	174600	631603580	9150	9150	9150	9150	0
90	20230926	174500	631603580	9150	9150	9150	9150	0
91	20230926	174400	631603580	9150	9150	9150	9150	0
92	20230926	174300	631603580	9150	9150	9150	9150	4215
93	20230926	174200	631603580	9150	9150	9150	9150	0
94	20230926	174100	631603580	9150	9150	9150	9150	0
95	20230926	174000	631603580	9150	9150	9150	9150	0
96	20230926	173900	631603580	9150	9150	9150	9150	0
97	20230926	173800	631603580	9150	9150	9150	9150	0
98	20230926	173700	631603580	9150	9150	9150	9150	0
99	20230926	173600	631603580	9150	9150	9150	9150	0
100	20230926	173500	631603580	9150	9150	9150	9150	0
101	20230926	173400	631603580	9150	9150	9150	9150	0
102	20230926	173300	631603580	9150	9150	9150	9150	0
103	20230926	173200	631603580	9150	9150	9150	9150	0
104	20230926	173100	631603580	9150	9150	9150	9150	0
105	20230926	173000	631603580	9150	9150	9150	9150	0
106	20230926	172900	631603580	9150	9150	9150	9150	0
107	20230926	172800	631603580	9150	9150	9150	9150	0
108	20230926	172700	631603580	9150	9150	9150	9150	0
109	20230926	172600	631603580	9150	9150	9150	9150	0
110	20230926	172500	631603580	9150	9150	9150	9150	0
111	20230926	172400	631603580	9150	9150	9150	9150	0
112	20230926	172300	631603580	9150	9150	9150	9150	0
113	20230926	172200	631603580	9150	9150	9150	9150	0
114	20230926	172100	631603580	9150	9150	9150	9150	0
115	20230926	172000	631603580	9150	9150	9150	9150	0
116	20230926	171900	631603580	9150	9150	9150	9150	0
117	20230926	171800	631603580	9150	9150	9150	9150	0
118	20230926	171700	631603580	9150	9150	9150	9150	0
119	20230926	171600	631603580	9150	9150	9150	9150	0
120	20230926	171500	631603580	9150	9150	9150	9150	0
121	20230926	171400	631603580	9150	9150	9150	9150	0
122	20230926	171300	631603580	9150	9150	9150	9150	4215
123	20230926	171200	631603580	9150	9150	9150	9150	0
124	20230926	171100	631603580	9150	9150	9150	9150	0
125	20230926	171000	631603580	9150	9150	9150	9150	0
126	20230926	170900	631603580	9150	9150	9150	9150	0
127	20230926	170800	631603580	9150	9150	9150	9150	0
128	20230926	170700	631603580	9150	9150	9150	9150	0
129	20230926	170600	631603580	9150	9150	9150	9150	0
130	20230926	170500	631603580	9150	9150	9150	9150	0
131	20230926	170400	631603580	9150	9150	9150	9150	0
132	20230926	170300	631603580	9150	9150	9150	9150	0
133	20230926	170200	631603580	9150	9150	9150	9150	0
134	20230926	170100	631603580	9150	9150	9150	9150	0
135	20230926	170000	631603580	9150	9150	9150	9150	0
136	20230926	165900	631603580	9150	9150	9150	9150	0
137	20230926	165800	631603580	9150	9150	9150	9150	0
138	20230926	165700	631603580	9150	9150	9150	9150	0
139	20230926	165600	631603580	9150	9150	9150	9150	0
140	20230926	165500	631603580	9150	9150	9150	9150	0
141	20230926	165400	631603580	9150	9150	9150	9150	0
142	20230926	165300	631603580	9150	9150	9150	9150	0
143	20230926	165200	631603580	9150	9150	9150	9150	0
144	20230926	165100	631603580	9150	9150	9150	9150	0
145	20230926	165000	631603580	9150	9150	9150	9150	0
146	20230926	164900	631603580	9150	9150	9150	9150	0
147	20230926	164800	631603580	9150	9150	9150	9150	0
148	20230926	164700	631603580	9150	9150	9150	9150	0
149	20230926	164600	631603580	9150	9150	9150	9150	0
150	20230926	164500	631603580	9150	9150	9150	9150	0
151	20230926	164400	631603580	9150	9150	9150	9150	0
152	20230926	164300	631603580	9150	9150	9150	9150	4215
153	20230926	164200	631603580	9150	9150	9150	9150	0
154	20230926	164100	631603580	9150	9150	9150	9150	0
155	20230926	164000	631603580	9150	9150	9150	9150	0
156	20230926	163900	631603580	9150	9150	9150	9150	0
157	20230926	163800	631603580	9150	9150	9150	9150	0
158	20230926	163700	631603580	9150	9150	9150	9150	0
159	20230926	163600	631603580	9150	9150	9150	9150	0
160	20230926	163500	631603580	9150	9150	9150	9150	0
161	20230926	163400	631603580	9150	9150	9150	9150	0
162	20230926	163300	631603580	9150	9150	9150	9150	0
163	20230926	163200	631603580	9150	9150	9150	9150	0
164	20230926	163100	631603580	9150	9150	9150	9150	0
165	20230926	163000	631603580	9150	9150	9150	9150	0
166	20230926	162900	631603580	9150	9150	9150	9150	0
167	20230926	162800	631603580	9150	9150	9150	9150	0
168	20230926	162700	631603580	9150	9150	9150	9150	0
169	20230926	162600	631603580	9150	9150	9150	9150	0
170	20230926	162500	631603580	9150	9150	9150	9150	0
171	20230926	162400	631603580	9150	9150	9150	9150	0
172	20230926	162300	631603580	9150	9150	9150	9150	0
173	20230926	162200	631603580	9150	9150	9150	9150	0
174	20230926	162100	631603580	9150	9150	9150	9150	0
175	20230926	162000	631603580	9150	9150	9150	9150	0
176	20230926	161900	631603580	9150	9150	9150	9150	0
177	20230926	161800	631603580	9150	9150	9150	9150	0
178	20230926	161700	631603580	9150	9150	9150	9150	0
179	20230926	161600	631603580	9150	9150	9150	9150	0
180	20230926	161500	631603580	9150	9150	9150	9150	0
181	20230926	161400	631603580	9150	9150	9150	9150	0
182	20230926	161300	631603580	9150	9150	9150	9150	4215
183	20230926	161200	631603580	9150	9150	9150	9150	0
184	20230926	161100	631603580	9150	9150	9150	9150	0
185	20230926	161000	631603580	9150	9150	9150	9150	0
186	20230926	160900	631603580	9150	9150	9150	9150	0
187	20230926	160800	631603580	9150	9150	9150	9150	0
188	20230926	160700	631603580	9150	9150	9150	9150	0
189	20230926	160600	631603580	9150	9150	9150	9150	0
190	20230926	160500	631603580	9150	9150	9150	9150	0
191	20230926	160400	631603580	9150	9150	9150	9150	0
192	20230926	160300	631603580	9150	9150	9150	9150	0
193	20230926	160200	631603580	9150	9150	9150	9150	0
194	20230926	160100	631603580	9150	9150	9150	9150	0
195	20230926	160000	631603580	9150	9150	9150	9150	0
196	20230926	155900	631603580	9150	9150	9150	9150	0
197	20230926	155800	631603580	9150	9150	9150	9150	0
198	20230926	155700	631603580	9150	9150	9150	9150	0
199	20230926	155600	631603580	9150	9150	9150	9150	0
200	20230926	155500	631603580	9150	9150	9150	9150	0
201	20230926	155400	631603580	9150	9150	9150	9150	0
202	20230926	155300	631603580	9150	9150	9150	9150	0
203	20230926	155200	631603580	9150	9150	9150	9150	0
204	20230926	155100	631603580	9150	9150	9150	9150	0
205	20230926	155000	631603580	9150	9150	9150	9150	0
206	20230926	154900	631603580	9150	9150	9150	9150	0
207	20230926	154800	631603580	9150	9150	9150	9150	0
208	20230926	154700	631603580	9150	9150	9150	9150	0
209	20230926	154600	631603580	9150	9150	9150	9150	0
210	20230926	154500	631603580	9150	9150	9150	9150	0
211	20230926	154400	631603580	9150	9150	9150	9150	0
212	20230926	154300	631603580	9150	9150	9150	9150	4215
213	20230926	154200	631603580	9150	9150	9150	9150	0
214	20230926	154100	631603580	9150	9150	9150	9150	0
215	20230926	154000	631603580	9150	9150	9150	9150	0
216	20230926	153900	631603580	9150	9150	9150	9150	0
217	20230926	153800	631603580	9150	9150	9150	9150	0
218	20230926	153700	631603580	9150	9150	9150	9150	0
219	20230926	153600	631603580	9150	9150	9150	9150	0
220	20230926	153500	631603580	9150	9150	9150	9150	0
221	20230926	153400	631603580	9150	9150	9150	9150	0
222	20230926	153300	631603580	9150	9150	9150	9150	0
223	20230926	153200	631603580	9150	9150	9150	9150	0
224	20230926	153100	631603580	9150	9150	9150	9150	0
225	20230926	153000	631603580	9150	9150	9150	9150	4215
226	20230926	152900	593036330	9110	9110	9110	9110	0
227	20230926	152800	593036330	9110	9110	9110	9110	0
228	20230926	152700	593036330	9110	9110	9110	9110	0
229	20230926	152600	593036330	9110	9110	9110	9110	0
230	20230926	152500	593036330	9110	9110	9110	9110	0
231	20230926	152400	593036330	9110	9110	9110	9110	0
232	20230926	152300	593036330	9110	9110	9110	9110	0
233	20230926	152200	593036330	9110	9110	9110	9110	0
234	20230926	152100	593036330	9110	9110	9110	9110	0
235	20230926	152000	593036330	9110	9110	9110	9110	0
236	20230926	151900	593036330	9110	9140	9140	9110	1341
237	20230926	151800	580819670	9140	9140	9140	9140	0
238	20230926	151700	580819670	9140	9130	9140	9130	3
239	20230926	151600	580792260	9110	9110	9110	9110	0
240	20230926	151500	580792260	9110	9110	9110	9110	0
241	20230926	151400	580792260	9110	9110	9110	9110	0
242	20230926	151300	580792260	9110	9110	9110	9110	13
243	20230926	151200	580673830	9110	9110	9110	9110	0
244	20230926	151100	580673830	9110	9110	9110	9110	1295
245	20230926	151000	568876380	9110	9120	9120	9110	15
246	20230926	150900	568739720	9110	9110	9110	9110	0
247	20230926	150800	568739720	9110	9110	9110	9110	154
248	20230926	150700	567336780	9110	9110	9110	9110	0
249	20230926	150600	567336780	9110	9110	9110	9110	54
250	20230926	150500	566844840	9110	9110	9110	9110	0
251	20230926	150400	566844840	9110	9110	9110	9110	0
252	20230926	150300	566844840	9110	9110	9110	9110	0
253	20230926	150200	566844840	9110	9110	9110	9110	266
254	20230926	150100	564421580	9110	9110	9110	9110	493
255	20230926	150000	559930350	9110	9120	9120	9110	5
256	20230926	145900	559884790	9110	9110	9110	9110	0
257	20230926	145800	559884790	9110	9120	9120	9110	399
258	20230926	145700	556248570	9120	9120	9120	9120	0
259	20230926	145600	556248570	9120	9120	9120	9120	5
260	20230926	145500	556202970	9120	9120	9120	9120	16
261	20230926	145400	556057050	9120	9120	9120	9120	0
262	20230926	145300	556057050	9120	9120	9120	9120	0
263	20230926	145200	556057050	9120	9120	9120	9120	0
264	20230926	145100	556057050	9120	9120	9120	9120	1
265	20230926	145000	556047930	9110	9110	9110	9110	0
266	20230926	144900	556047930	9110	9110	9110	9110	0
267	20230926	144800	556047930	9110	9110	9110	9110	0
268	20230926	144700	556047930	9110	9110	9110	9110	0
269	20230926	144600	556047930	9110	9110	9110	9110	0
270	20230926	144500	556047930	9110	9110	9110	9110	0
271	20230926	144400	556047930	9110	9110	9110	9110	0
272	20230926	144300	556047930	9110	9150	9150	9110	2
273	20230926	144200	556029670	9150	9150	9150	9150	0
274	20230926	144100	556029670	9150	9150	9150	9150	0
275	20230926	144000	556029670	9150	9150	9150	9150	0
276	20230926	143900	556029670	9150	9150	9150	9150	2
277	20230926	143800	556011370	9110	9110	9110	9110	0
278	20230926	143700	556011370	9110	9110	9110	9110	0
279	20230926	143600	556011370	9110	9110	9110	9110	0
280	20230926	143500	556011370	9110	9140	9140	9110	839
281	20230926	143400	548344080	9110	9110	9110	9110	0
282	20230926	143300	548344080	9110	9110	9140	9110	12
283	20230926	143200	548234610	9140	9140	9140	9110	50
284	20230926	143100	547777880	9110	9110	9110	9110	0
285	20230926	143000	547777880	9110	9110	9110	9110	0
286	20230926	142900	547777880	9110	9110	9110	9110	0
287	20230926	142800	547777880	9110	9110	9110	9110	0
288	20230926	142700	547777880	9110	9110	9110	9110	0
289	20230926	142600	547777880	9110	9110	9110	9110	398
290	20230926	142500	544152100	9110	9110	9110	9110	44
291	20230926	142400	543751260	9110	9120	9120	9110	713
292	20230926	142300	537255730	9110	9110	9110	9110	0
293	20230926	142200	537255730	9110	9110	9110	9110	0
294	20230926	142100	537255730	9110	9140	9140	9110	252
295	20230926	142000	534959110	9110	9110	9110	9110	27
296	20230926	141900	534713140	9110	9110	9110	9110	5
297	20230926	141800	534667590	9110	9110	9110	9110	0
298	20230926	141700	534667590	9110	9110	9110	9110	0
299	20230926	141600	534667590	9110	9110	9110	9110	0
300	20230926	141500	534667590	9110	9110	9110	9110	189
301	20230926	141400	532945800	9120	9130	9130	9120	36
302	20230926	141300	532617430	9130	9130	9130	9130	100
303	20230926	141200	531704430	9120	9120	9120	9120	0
304	20230926	141100	531704430	9120	9120	9120	9120	74
305	20230926	141000	531029550	9120	9120	9120	9120	76
306	20230926	140900	530336430	9120	9130	9130	9120	492
307	20230926	140800	525848990	9130	9130	9130	9130	1
308	20230926	140700	525839860	9140	9140	9140	9140	0
309	20230926	140600	525839860	9140	9140	9140	9140	2
310	20230926	140500	525821580	9130	9130	9130	9130	0
311	20230926	140400	525821580	9130	9130	9130	9130	0
312	20230926	140300	525821580	9130	9130	9130	9130	0
313	20230926	140200	525821580	9130	9130	9130	9130	2
314	20230926	140100	525803320	9120	9120	9120	9120	0
315	20230926	140000	525803320	9120	9120	9120	9120	0
316	20230926	135900	525803320	9120	9120	9120	9120	0
317	20230926	135800	525803320	9120	9120	9120	9120	0
318	20230926	135700	525803320	9120	9120	9120	9120	67
319	20230926	135600	525192280	9120	9120	9120	9120	0
320	20230926	135500	525192280	9120	9120	9120	9120	0
321	20230926	135400	525192280	9120	9120	9120	9120	0
322	20230926	135300	525192280	9120	9120	9120	9120	106
323	20230926	135200	524225560	9120	9120	9120	9120	7
324	20230926	135100	524161720	9130	9130	9130	9130	20
325	20230926	135000	523979120	9130	9130	9130	9130	32
326	20230926	134900	523686960	9130	9130	9130	9130	0
327	20230926	134800	523686960	9130	9130	9130	9130	45
328	20230926	134700	523276110	9120	9120	9120	9120	77
329	20230926	134600	522573870	9110	9110	9110	9110	1
330	20230926	134500	522564760	9110	9110	9110	9110	6
331	20230926	134400	522510100	9110	9110	9110	9110	1
332	20230926	134300	522500990	9110	9110	9110	9110	0
333	20230926	134200	522500990	9110	9110	9110	9110	215
334	20230926	134100	520542340	9100	9100	9100	9100	5
335	20230926	134000	520496840	9100	9100	9100	9100	260
336	20230926	133900	518130840	9100	9100	9100	9100	0
337	20230926	133800	518130840	9100	9100	9100	9100	0
338	20230926	133700	518130840	9100	9100	9100	9100	0
339	20230926	133600	518130840	9100	9100	9100	9100	0
340	20230926	133500	518130840	9100	9100	9100	9100	0
341	20230926	133400	518130840	9100	9100	9100	9100	0
342	20230926	133300	518130840	9100	9100	9100	9100	0
343	20230926	133200	518130840	9100	9100	9100	9100	60
344	20230926	133100	517584840	9100	9100	9100	9100	0
345	20230926	133000	517584840	9100	9100	9100	9100	0
346	20230926	132900	517584840	9100	9100	9100	9100	0
347	20230926	132800	517584840	9100	9100	9100	9100	0
348	20230926	132700	517584840	9100	9110	9110	9100	91
349	20230926	132600	516755930	9140	9140	9140	9140	0
350	20230926	132500	516755930	9140	9140	9140	9140	32
351	20230926	132400	516463450	9100	9100	9100	9100	0
352	20230926	132300	516463450	9100	9100	9100	9100	16
353	20230926	132200	516317850	9160	9160	9160	9160	1
354	20230926	132100	516308690	9160	9110	9160	9100	206
355	20230926	132000	514432090	9120	9130	9130	9120	1095
356	20230926	131900	504441790	9130	9130	9130	9130	0
357	20230926	131800	504441790	9130	9130	9130	9130	260
358	20230926	131700	502067990	9130	9130	9130	9130	0
359	20230926	131600	502067990	9130	9130	9130	9130	601
360	20230926	131500	496580860	9160	9160	9160	9160	0
361	20230926	131400	496580860	9160	9160	9160	9160	0
362	20230926	131300	496580860	9160	9160	9160	9160	0
363	20230926	131200	496580860	9160	9130	9160	9130	502
364	20230926	131100	491997540	9120	9120	9120	9120	0
365	20230926	131000	491997540	9120	9120	9120	9120	0
366	20230926	130900	491997540	9120	9120	9120	9120	0
367	20230926	130800	491997540	9120	9120	9120	9120	0
368	20230926	130700	491997540	9120	9150	9150	9120	1848
369	20230926	130600	475125880	9170	9160	9170	9150	301
370	20230926	130500	472371610	9180	9180	9180	9180	10
371	20230926	130400	472279810	9180	9180	9180	9180	0
372	20230926	130300	472279810	9180	9180	9180	9180	38
373	20230926	130200	471930970	9180	9180	9180	9180	0
374	20230926	130100	471930970	9180	9180	9180	9180	1
375	20230926	130000	471921790	9180	9180	9180	9180	5
376	20230926	125900	471875890	9180	9180	9180	9180	0
377	20230926	125800	471875890	9180	9180	9180	9180	0
378	20230926	125700	471875890	9180	9150	9180	9150	2
379	20230926	125600	471857560	9180	9180	9180	9180	0
380	20230926	125500	471857560	9180	9180	9180	9180	0
381	20230926	125400	471857560	9180	9180	9180	9180	0
382	20230926	125300	471857560	9180	9180	9180	9180	0
383	20230926	125200	471857560	9180	9140	9180	9140	2
384	20230926	125100	471839240	9130	9130	9130	9130	0
385	20230926	125000	471839240	9130	9130	9130	9130	0
386	20230926	124900	471839240	9130	9130	9130	9130	1
387	20230926	124800	471830110	9130	9130	9130	9130	0
388	20230926	124700	471830110	9130	9130	9130	9130	103
389	20230926	124600	470889720	9130	9140	9140	9130	521
390	20230926	124500	466127890	9130	9130	9130	9130	0
391	20230926	124400	466127890	9130	9160	9160	9130	1496
392	20230926	124300	452451710	9150	9150	9150	9150	0
393	20230926	124200	452451710	9150	9150	9150	9150	0
394	20230926	124100	452451710	9150	9150	9150	9150	73
395	20230926	124000	451783760	9150	9150	9150	9150	787
396	20230926	123900	444582710	9160	9160	9160	9160	56
397	20230926	123800	444069750	9160	9160	9160	9160	0
398	20230926	123700	444069750	9160	9160	9160	9160	0
399	20230926	123600	444069750	9160	9160	9160	9160	0
400	20230926	123500	444069750	9160	9160	9160	9160	0
401	20230926	123400	444069750	9160	9160	9160	9160	0
402	20230926	123300	444069750	9160	9160	9160	9160	0
403	20230926	123200	444069750	9160	9160	9160	9160	0
404	20230926	123100	444069750	9160	9160	9160	9160	0
405	20230926	123000	444069750	9160	9160	9160	9160	0
406	20230926	122900	444069750	9160	9160	9160	9160	0
407	20230926	122800	444069750	9160	9160	9160	9160	0
408	20230926	122700	444069750	9160	9160	9160	9160	266
409	20230926	122600	441633190	9160	9160	9160	9160	0
410	20230926	122500	441633190	9160	9160	9160	9160	1
411	20230926	122400	441624030	9120	9120	9120	9120	0
412	20230926	122300	441624030	9120	9170	9170	9120	2497
413	20230926	122200	418775830	9160	9160	9160	9160	1298
414	20230926	122100	406886150	9160	9170	9180	9160	1942
415	20230926	122000	389068840	9160	9160	9160	9160	0
416	20230926	121900	389068840	9160	9170	9170	9160	112
417	20230926	121800	388042900	9170	9170	9170	9170	0
418	20230926	121700	388042900	9170	9170	9170	9170	244
419	20230926	121600	385805420	9180	9180	9180	9180	0
420	20230926	121500	385805420	9180	9180	9180	9180	0
421	20230926	121400	385805420	9180	9180	9180	9180	20
422	20230926	121300	385621820	9180	9180	9180	9180	0
423	20230926	121200	385621820	9180	9180	9180	9180	0
424	20230926	121100	385621820	9180	9180	9180	9180	10
425	20230926	121000	385530020	9200	9200	9200	9200	0
426	20230926	120900	385530020	9200	9200	9200	9200	20
427	20230926	120800	385346020	9180	9170	9180	9170	20
428	20230926	120700	385162520	9170	9170	9170	9170	0
429	20230926	120600	385162520	9170	9170	9170	9170	0
430	20230926	120500	385162520	9170	9170	9170	9170	0
431	20230926	120400	385162520	9170	9170	9170	9170	50
432	20230926	120300	384704020	9170	9170	9170	9170	65
433	20230926	120200	384107970	9170	9170	9170	9170	136
434	20230926	120100	382860850	9170	9170	9170	9170	0
435	20230926	120000	382860850	9170	9170	9170	9170	0
436	20230926	115900	382860850	9170	9170	9170	9170	0
437	20230926	115800	382860850	9170	9170	9170	9170	0
438	20230926	115700	382860850	9170	9170	9170	9170	10
439	20230926	115600	382769150	9170	9170	9170	9170	0
440	20230926	115500	382769150	9170	9170	9170	9170	0
441	20230926	115400	382769150	9170	9170	9170	9170	0
442	20230926	115300	382769150	9170	9170	9170	9170	24
443	20230926	115200	382549070	9170	9170	9170	9170	15
444	20230926	115100	382411520	9170	9170	9170	9170	0
445	20230926	115000	382411520	9170	9170	9170	9170	0
446	20230926	114900	382411520	9170	9170	9170	9170	0
447	20230926	114800	382411520	9170	9170	9170	9170	0
448	20230926	114700	382411520	9170	9170	9170	9170	0
449	20230926	114600	382411520	9170	9170	9170	9170	0
450	20230926	114500	382411520	9170	9170	9170	9170	0
451	20230926	114400	382411520	9170	9170	9170	9170	12
452	20230926	114300	382301480	9170	9170	9170	9170	0
453	20230926	114200	382301480	9170	9180	9180	9170	120
454	20230926	114100	381200400	9180	9180	9180	9180	22
455	20230926	114000	380998440	9180	9180	9180	9180	0
456	20230926	113900	380998440	9180	9180	9180	9180	92
457	20230926	113800	380153880	9190	9190	9190	9190	1
458	20230926	113700	380144690	9210	9210	9210	9210	0
459	20230926	113600	380144690	9210	9210	9210	9210	3
460	20230926	113500	380117060	9210	9210	9210	9210	0
461	20230926	113400	380117060	9210	9210	9210	9210	0
462	20230926	113300	380117060	9210	9210	9210	9210	0
463	20230926	113200	380117060	9210	9210	9210	9210	0
464	20230926	113100	380117060	9210	9210	9210	9210	0
465	20230926	113000	380117060	9210	9210	9210	9210	0
466	20230926	112900	380117060	9210	9210	9210	9210	0
467	20230926	112800	380117060	9210	9210	9210	9210	24
468	20230926	112700	379896020	9180	9180	9180	9180	0
469	20230926	112600	379896020	9180	9180	9180	9180	0
470	20230926	112500	379896020	9180	9180	9180	9180	0
471	20230926	112400	379896020	9180	9180	9180	9180	0
472	20230926	112300	379896020	9180	9180	9180	9180	2
473	20230926	112200	379877660	9180	9180	9180	9180	4
474	20230926	112100	379840940	9180	9180	9180	9180	30
475	20230926	112000	379565540	9170	9170	9170	9170	0
476	20230926	111900	379565540	9170	9170	9170	9170	0
477	20230926	111800	379565540	9170	9170	9170	9170	0
478	20230926	111700	379565540	9170	9170	9170	9170	0
479	20230926	111600	379565540	9170	9170	9170	9170	0
480	20230926	111500	379565540	9170	9170	9170	9170	0
481	20230926	111400	379565540	9170	9170	9170	9170	0
482	20230926	111300	379565540	9170	9170	9170	9170	0
483	20230926	111200	379565540	9170	9170	9170	9170	0
484	20230926	111100	379565540	9170	9170	9170	9170	0
485	20230926	111000	379565540	9170	9170	9170	9170	120
486	20230926	110900	378465140	9170	9210	9210	9170	3631
487	20230926	110800	345133990	9210	9210	9210	9210	0
488	20230926	110700	345133990	9210	9210	9210	9210	0
489	20230926	110600	345133990	9210	9210	9210	9210	0
490	20230926	110500	345133990	9210	9210	9210	9210	0
491	20230926	110400	345133990	9210	9210	9210	9210	0
492	20230926	110300	345133990	9210	9210	9210	9210	2
493	20230926	110200	345115570	9210	9210	9210	9210	1
494	20230926	110100	345106360	9210	9210	9210	9210	0
495	20230926	110000	345106360	9210	9210	9210	9210	0
496	20230926	105900	345106360	9210	9210	9210	9210	0
497	20230926	105800	345106360	9210	9210	9210	9210	0
498	20230926	105700	345106360	9210	9210	9210	9210	1
499	20230926	105600	345097150	9180	9180	9180	9180	0
500	20230926	105500	345097150	9180	9180	9180	9180	1
501	20230926	105400	345087970	9180	9180	9180	9180	0
502	20230926	105300	345087970	9180	9180	9180	9180	0
503	20230926	105200	345087970	9180	9220	9220	9180	1172
504	20230926	105100	334289010	9190	9190	9190	9190	0
505	20230926	105000	334289010	9190	9190	9190	9190	218
506	20230926	104900	332285590	9180	9180	9180	9180	2000
507	20230926	104800	313925590	9190	9190	9190	9180	265
508	20230926	104700	311490540	9170	9170	9170	9170	0
509	20230926	104600	311490540	9170	9170	9170	9170	0
510	20230926	104500	311490540	9170	9170	9170	9170	0
511	20230926	104400	311490540	9170	9170	9170	9170	0
512	20230926	104300	311490540	9170	9170	9170	9170	0
513	20230926	104200	311490540	9170	9170	9170	9170	0
514	20230926	104100	311490540	9170	9170	9170	9170	4
515	20230926	104000	311453860	9220	9220	9220	9220	0
516	20230926	103900	311453860	9220	9220	9220	9220	0
517	20230926	103800	311453860	9220	9220	9220	9220	0
518	20230926	103700	311453860	9220	9220	9220	9220	1
519	20230926	103600	311444640	9220	9220	9220	9220	0
520	20230926	103500	311444640	9220	9220	9220	9220	0
521	20230926	103400	311444640	9220	9220	9220	9220	0
522	20230926	103300	311444640	9220	9220	9220	9220	0
523	20230926	103200	311444640	9220	9220	9220	9220	0
524	20230926	103100	311444640	9220	9220	9220	9220	0
525	20230926	103000	311444640	9220	9220	9220	9220	0
526	20230926	102900	311444640	9220	9220	9220	9220	1
527	20230926	102800	311435420	9170	9170	9170	9170	2572
528	20230926	102700	287850180	9170	9170	9170	9170	100
529	20230926	102600	286933180	9170	9220	9220	9170	247
530	20230926	102500	284664420	9220	9220	9220	9220	1
531	20230926	102400	284655200	9190	9210	9210	9190	3167
532	20230926	102300	255550350	9230	9230	9230	9230	0
533	20230926	102200	255550350	9230	9230	9230	9230	0
534	20230926	102100	255550350	9230	9230	9230	9230	0
535	20230926	102000	255550350	9230	9230	9230	9230	14
536	20230926	101900	255421130	9230	9230	9230	9230	0
537	20230926	101800	255421130	9230	9230	9230	9230	3
538	20230926	101700	255393440	9230	9230	9230	9230	0
539	20230926	101600	255393440	9230	9230	9230	9230	26
540	20230926	101500	255153460	9190	9190	9190	9190	0
541	20230926	101400	255153460	9190	9190	9190	9190	0
542	20230926	101300	255153460	9190	9190	9190	9190	0
543	20230926	101200	255153460	9190	9190	9190	9190	0
544	20230926	101100	255153460	9190	9190	9190	9190	0
545	20230926	101000	255153460	9190	9190	9190	9190	66
546	20230926	100900	254546920	9190	9190	9190	9190	50
547	20230926	100800	254087420	9190	9190	9190	9190	0
548	20230926	100700	254087420	9190	9190	9190	9190	15
549	20230926	100600	253949570	9190	9190	9190	9190	0
550	20230926	100500	253949570	9190	9190	9190	9190	0
551	20230926	100400	253949570	9190	9190	9190	9190	0
552	20230926	100300	253949570	9190	9190	9190	9190	0
553	20230926	100200	253949570	9190	9190	9190	9190	0
554	20230926	100100	253949570	9190	9190	9190	9190	876
555	20230926	100000	245899130	9190	9190	9190	9190	341
556	20230926	095900	242765340	9190	9200	9200	9190	944
557	20230926	095800	234088000	9200	9200	9200	9200	119
558	20230926	095700	232993200	9220	9220	9220	9220	526
559	20230926	095600	228143480	9230	9230	9230	9230	3
560	20230926	095500	228115790	9220	9220	9220	9220	556
561	20230926	095400	222989470	9210	9210	9210	9210	0
562	20230926	095300	222989470	9210	9210	9210	9210	20
563	20230926	095200	222805270	9210	9210	9210	9210	0
564	20230926	095100	222805270	9210	9210	9210	9210	0
565	20230926	095000	222805270	9210	9210	9210	9210	0
566	20230926	094900	222805270	9210	9210	9210	9210	0
567	20230926	094800	222805270	9210	9210	9210	9210	0
568	20230926	094700	222805270	9210	9210	9210	9210	0
569	20230926	094600	222805270	9210	9210	9210	9210	16
570	20230926	094500	222657910	9210	9180	9210	9180	1062
571	20230926	094400	212880810	9180	9210	9210	9180	7139
572	20230926	094300	147254850	9210	9210	9210	9210	0
573	20230926	094200	147254850	9210	9210	9210	9210	3
574	20230926	094100	147227220	9210	9210	9210	9210	0
575	20230926	094000	147227220	9210	9210	9210	9210	0
576	20230926	093900	147227220	9210	9210	9210	9210	51
577	20230926	093800	146757510	9220	9220	9220	9220	0
578	20230926	093700	146757510	9220	9220	9220	9220	0
579	20230926	093600	146757510	9220	9220	9220	9220	0
580	20230926	093500	146757510	9220	9220	9220	9220	124
581	20230926	093400	145614230	9230	9230	9230	9230	2
582	20230926	093300	145595770	9230	9230	9230	9230	0
583	20230926	093200	145595770	9230	9230	9230	9230	1
584	20230926	093100	145586540	9230	9230	9230	9230	3
585	20230926	093000	145558850	9220	9220	9220	9220	488
586	20230926	092900	141059490	9230	9230	9230	9230	0
587	20230926	092800	141059490	9230	9230	9230	9230	0
588	20230926	092700	141059490	9230	9230	9230	9230	5
589	20230926	092600	141013340	9230	9230	9230	9230	18
590	20230926	092500	140847200	9240	9240	9240	9240	0
591	20230926	092400	140847200	9240	9240	9240	9240	0
592	20230926	092300	140847200	9240	9240	9240	9240	0
593	20230926	092200	140847200	9240	9240	9240	9240	77
594	20230926	092100	140135720	9220	9210	9220	9210	198
595	20230926	092000	138310810	9220	9220	9220	9220	17
596	20230926	091900	138154070	9220	9220	9220	9220	0
597	20230926	091800	138154070	9220	9220	9220	9220	0
598	20230926	091700	138154070	9220	9220	9220	9220	0
599	20230926	091600	138154070	9220	9220	9220	9220	0
600	20230926	091500	138154070	9220	9220	9220	9220	3
601	20230926	091400	138126410	9190	9230	9230	9190	5907
602	20230926	091300	83733680	9240	9240	9240	9240	0
603	20230926	091200	83733680	9240	9240	9240	9240	2
604	20230926	091100	83715200	9280	9280	9280	9280	0
605	20230926	091000	83715200	9280	9280	9280	9280	0
606	20230926	090900	83715200	9280	9280	9280	9280	4
607	20230926	090800	83678080	9280	9280	9280	9280	0
608	20230926	090700	83678080	9280	9280	9280	9280	647
609	20230926	090600	77673920	9220	9220	9220	9220	98
610	20230926	090500	76770360	9220	9300	9300	9220	4418
611	20230926	090400	35791800	9310	9300	9310	9300	56
612	20230926	090300	35270470	9280	9300	9300	9280	1804
613	20230926	090200	18529200	9240	9240	9240	9230	613
614	20230926	090100	12866080	9240	9280	9280	9240	64
615	20230926	090000	12274120	9280	9220	9280	9220	1330