KissMeData/065710/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	193100	286767080	19100	19100	19100	19100	67
3	20230927	193000	286767080	19100	19100	19100	19100	0
4	20230927	192900	286767080	19100	19100	19100	19100	0
5	20230927	192800	286767080	19100	19100	19100	19100	0
6	20230927	192700	286767080	19100	19100	19100	19100	0
7	20230927	192600	286767080	19100	19100	19100	19100	0
8	20230927	192500	286767080	19100	19100	19100	19100	0
9	20230927	192400	286767080	19100	19100	19100	19100	0
10	20230927	192300	286767080	19100	19100	19100	19100	0
11	20230927	192200	286767080	19100	19100	19100	19100	0
12	20230927	192100	286767080	19100	19100	19100	19100	0
13	20230927	192000	286767080	19100	19100	19100	19100	0
14	20230927	191900	286767080	19100	19100	19100	19100	0
15	20230927	191800	286767080	19100	19100	19100	19100	0
16	20230927	191700	286767080	19100	19100	19100	19100	0
17	20230927	191600	286767080	19100	19100	19100	19100	0
18	20230927	191500	286767080	19100	19100	19100	19100	0
19	20230927	191400	286767080	19100	19100	19100	19100	0
20	20230927	191300	286767080	19100	19100	19100	19100	0
21	20230927	191200	286767080	19100	19100	19100	19100	0
22	20230927	191100	286767080	19100	19100	19100	19100	0
23	20230927	191000	286767080	19100	19100	19100	19100	0
24	20230927	190900	286767080	19100	19100	19100	19100	0
25	20230927	190800	286767080	19100	19100	19100	19100	0
26	20230927	190700	286767080	19100	19100	19100	19100	0
27	20230927	190600	286767080	19100	19100	19100	19100	0
28	20230927	190500	286767080	19100	19100	19100	19100	0
29	20230927	190400	286767080	19100	19100	19100	19100	0
30	20230927	190300	286767080	19100	19100	19100	19100	0
31	20230927	190200	286767080	19100	19100	19100	19100	0
32	20230927	190100	286767080	19100	19100	19100	19100	67
33	20230927	190000	286767080	19100	19100	19100	19100	0
34	20230927	185900	286767080	19100	19100	19100	19100	0
35	20230927	185800	286767080	19100	19100	19100	19100	0
36	20230927	185700	286767080	19100	19100	19100	19100	0
37	20230927	185600	286767080	19100	19100	19100	19100	0
38	20230927	185500	286767080	19100	19100	19100	19100	0
39	20230927	185400	286767080	19100	19100	19100	19100	0
40	20230927	185300	286767080	19100	19100	19100	19100	0
41	20230927	185200	286767080	19100	19100	19100	19100	0
42	20230927	185100	286767080	19100	19100	19100	19100	0
43	20230927	185000	286767080	19100	19100	19100	19100	0
44	20230927	184900	286767080	19100	19100	19100	19100	0
45	20230927	184800	286767080	19100	19100	19100	19100	0
46	20230927	184700	286767080	19100	19100	19100	19100	0
47	20230927	184600	286767080	19100	19100	19100	19100	0
48	20230927	184500	286767080	19100	19100	19100	19100	0
49	20230927	184400	286767080	19100	19100	19100	19100	0
50	20230927	184300	286767080	19100	19100	19100	19100	0
51	20230927	184200	286767080	19100	19100	19100	19100	0
52	20230927	184100	286767080	19100	19100	19100	19100	0
53	20230927	184000	286767080	19100	19100	19100	19100	0
54	20230927	183900	286767080	19100	19100	19100	19100	0
55	20230927	183800	286767080	19100	19100	19100	19100	0
56	20230927	183700	286767080	19100	19100	19100	19100	0
57	20230927	183600	286767080	19100	19100	19100	19100	0
58	20230927	183500	286767080	19100	19100	19100	19100	0
59	20230927	183400	286767080	19100	19100	19100	19100	0
60	20230927	183300	286767080	19100	19100	19100	19100	0
61	20230927	183200	286767080	19100	19100	19100	19100	0
62	20230927	183100	286767080	19100	19100	19100	19100	67
63	20230927	183000	286767080	19100	19100	19100	19100	0
64	20230927	182900	286767080	19100	19100	19100	19100	0
65	20230927	182800	286767080	19100	19100	19100	19100	0
66	20230927	182700	286767080	19100	19100	19100	19100	0
67	20230927	182600	286767080	19100	19100	19100	19100	0
68	20230927	182500	286767080	19100	19100	19100	19100	0
69	20230927	182400	286767080	19100	19100	19100	19100	0
70	20230927	182300	286767080	19100	19100	19100	19100	0
71	20230927	182200	286767080	19100	19100	19100	19100	0
72	20230927	182100	286767080	19100	19100	19100	19100	0
73	20230927	182000	286767080	19100	19100	19100	19100	0
74	20230927	181900	286767080	19100	19100	19100	19100	0
75	20230927	181800	286767080	19100	19100	19100	19100	0
76	20230927	181700	286767080	19100	19100	19100	19100	0
77	20230927	181600	286767080	19100	19100	19100	19100	0
78	20230927	181500	286767080	19100	19100	19100	19100	0
79	20230927	181400	286767080	19100	19100	19100	19100	0
80	20230927	181300	286767080	19100	19100	19100	19100	0
81	20230927	181200	286767080	19100	19100	19100	19100	0
82	20230927	181100	286767080	19100	19100	19100	19100	0
83	20230927	181000	286767080	19100	19100	19100	19100	0
84	20230927	180900	286767080	19100	19100	19100	19100	0
85	20230927	180800	286767080	19100	19100	19100	19100	0
86	20230927	180700	286767080	19100	19100	19100	19100	0
87	20230927	180600	286767080	19100	19100	19100	19100	0
88	20230927	180500	286767080	19100	19100	19100	19100	0
89	20230927	180400	286767080	19100	19100	19100	19100	0
90	20230927	180300	286767080	19100	19100	19100	19100	0
91	20230927	180200	286767080	19100	19100	19100	19100	0
92	20230927	180100	286767080	19100	19100	19100	19100	67
93	20230927	180000	286767080	19100	19100	19100	19100	0
94	20230927	175900	286767080	19100	19100	19100	19100	0
95	20230927	175800	286767080	19100	19100	19100	19100	0
96	20230927	175700	286767080	19100	19100	19100	19100	0
97	20230927	175600	286767080	19100	19100	19100	19100	0
98	20230927	175500	286767080	19100	19100	19100	19100	0
99	20230927	175400	286767080	19100	19100	19100	19100	0
100	20230927	175300	286767080	19100	19100	19100	19100	0
101	20230927	175200	286767080	19100	19100	19100	19100	0
102	20230927	175100	286767080	19100	19100	19100	19100	0
103	20230927	175000	286767080	19100	19100	19100	19100	0
104	20230927	174900	286767080	19100	19100	19100	19100	0
105	20230927	174800	286767080	19100	19100	19100	19100	0
106	20230927	174700	286767080	19100	19100	19100	19100	0
107	20230927	174600	286767080	19100	19100	19100	19100	0
108	20230927	174500	286767080	19100	19100	19100	19100	0
109	20230927	174400	286767080	19100	19100	19100	19100	0
110	20230927	174300	286767080	19100	19100	19100	19100	0
111	20230927	174200	286767080	19100	19100	19100	19100	0
112	20230927	174100	286767080	19100	19100	19100	19100	0
113	20230927	174000	286767080	19100	19100	19100	19100	0
114	20230927	173900	286767080	19100	19100	19100	19100	0
115	20230927	173800	286767080	19100	19100	19100	19100	0
116	20230927	173700	286767080	19100	19100	19100	19100	0
117	20230927	173600	286767080	19100	19100	19100	19100	0
118	20230927	173500	286767080	19100	19100	19100	19100	0
119	20230927	173400	286767080	19100	19100	19100	19100	0
120	20230927	173300	286767080	19100	19100	19100	19100	0
121	20230927	173200	286767080	19100	19100	19100	19100	0
122	20230927	173100	286767080	19100	19100	19100	19100	67
123	20230927	173000	286767080	19100	19100	19100	19100	0
124	20230927	172900	286767080	19100	19100	19100	19100	0
125	20230927	172800	286767080	19100	19100	19100	19100	0
126	20230927	172700	286767080	19100	19100	19100	19100	0
127	20230927	172600	286767080	19100	19100	19100	19100	0
128	20230927	172500	286767080	19100	19100	19100	19100	0
129	20230927	172400	286767080	19100	19100	19100	19100	0
130	20230927	172300	286767080	19100	19100	19100	19100	0
131	20230927	172200	286767080	19100	19100	19100	19100	0
132	20230927	172100	286767080	19100	19100	19100	19100	0
133	20230927	172000	286767080	19100	19100	19100	19100	0
134	20230927	171900	286767080	19100	19100	19100	19100	0
135	20230927	171800	286767080	19100	19100	19100	19100	0
136	20230927	171700	286767080	19100	19100	19100	19100	0
137	20230927	171600	286767080	19100	19100	19100	19100	0
138	20230927	171500	286767080	19100	19100	19100	19100	0
139	20230927	171400	286767080	19100	19100	19100	19100	0
140	20230927	171300	286767080	19100	19100	19100	19100	0
141	20230927	171200	286767080	19100	19100	19100	19100	0
142	20230927	171100	286767080	19100	19100	19100	19100	0
143	20230927	171000	286767080	19100	19100	19100	19100	0
144	20230927	170900	286767080	19100	19100	19100	19100	0
145	20230927	170800	286767080	19100	19100	19100	19100	0
146	20230927	170700	286767080	19100	19100	19100	19100	0
147	20230927	170600	286767080	19100	19100	19100	19100	0
148	20230927	170500	286767080	19100	19100	19100	19100	0
149	20230927	170400	286767080	19100	19100	19100	19100	0
150	20230927	170300	286767080	19100	19100	19100	19100	0
151	20230927	170200	286767080	19100	19100	19100	19100	0
152	20230927	170100	286767080	19100	19100	19100	19100	67
153	20230927	170000	286767080	19100	19100	19100	19100	0
154	20230927	165900	286767080	19100	19100	19100	19100	0
155	20230927	165800	286767080	19100	19100	19100	19100	0
156	20230927	165700	286767080	19100	19100	19100	19100	0
157	20230927	165600	286767080	19100	19100	19100	19100	0
158	20230927	165500	286767080	19100	19100	19100	19100	0
159	20230927	165400	286767080	19100	19100	19100	19100	0
160	20230927	165300	286767080	19100	19100	19100	19100	0
161	20230927	165200	286767080	19100	19100	19100	19100	0
162	20230927	165100	286767080	19100	19100	19100	19100	0
163	20230927	165000	286767080	19100	19100	19100	19100	0
164	20230927	164900	286767080	19100	19100	19100	19100	0
165	20230927	164800	286767080	19100	19100	19100	19100	0
166	20230927	164700	286767080	19100	19100	19100	19100	0
167	20230927	164600	286767080	19100	19100	19100	19100	0
168	20230927	164500	286767080	19100	19100	19100	19100	0
169	20230927	164400	286767080	19100	19100	19100	19100	0
170	20230927	164300	286767080	19100	19100	19100	19100	0
171	20230927	164200	286767080	19100	19100	19100	19100	0
172	20230927	164100	286767080	19100	19100	19100	19100	0
173	20230927	164000	286767080	19100	19100	19100	19100	0
174	20230927	163900	286767080	19100	19100	19100	19100	0
175	20230927	163800	286767080	19100	19100	19100	19100	0
176	20230927	163700	286767080	19100	19100	19100	19100	0
177	20230927	163600	286767080	19100	19100	19100	19100	0
178	20230927	163500	286767080	19100	19100	19100	19100	0
179	20230927	163400	286767080	19100	19100	19100	19100	0
180	20230927	163300	286767080	19100	19100	19100	19100	0
181	20230927	163200	286767080	19100	19100	19100	19100	0
182	20230927	163100	286767080	19100	19100	19100	19100	67
183	20230927	163000	286767080	19100	19100	19100	19100	0
184	20230927	162900	286767080	19100	19100	19100	19100	0
185	20230927	162800	286767080	19100	19100	19100	19100	0
186	20230927	162700	286767080	19100	19100	19100	19100	0
187	20230927	162600	286767080	19100	19100	19100	19100	0
188	20230927	162500	286767080	19100	19100	19100	19100	0
189	20230927	162400	286767080	19100	19100	19100	19100	0
190	20230927	162300	286767080	19100	19100	19100	19100	0
191	20230927	162200	286767080	19100	19100	19100	19100	0
192	20230927	162100	286767080	19100	19100	19100	19100	0
193	20230927	162000	286767080	19100	19100	19100	19100	0
194	20230927	161900	286767080	19100	19100	19100	19100	0
195	20230927	161800	286767080	19100	19100	19100	19100	0
196	20230927	161700	286767080	19100	19100	19100	19100	0
197	20230927	161600	286767080	19100	19100	19100	19100	0
198	20230927	161500	286767080	19100	19100	19100	19100	0
199	20230927	161400	286767080	19100	19100	19100	19100	0
200	20230927	161300	286767080	19100	19100	19100	19100	0
201	20230927	161200	286767080	19100	19100	19100	19100	0
202	20230927	161100	286767080	19100	19100	19100	19100	0
203	20230927	161000	286767080	19100	19100	19100	19100	0
204	20230927	160900	286767080	19100	19100	19100	19100	0
205	20230927	160800	286767080	19100	19100	19100	19100	0
206	20230927	160700	286767080	19100	19100	19100	19100	0
207	20230927	160600	286767080	19100	19100	19100	19100	0
208	20230927	160500	286767080	19100	19100	19100	19100	0
209	20230927	160400	286767080	19100	19100	19100	19100	0
210	20230927	160300	286767080	19100	19100	19100	19100	0
211	20230927	160200	286767080	19100	19100	19100	19100	0
212	20230927	160100	286767080	19100	19100	19100	19100	67
213	20230927	160000	286767080	19100	19100	19100	19100	0
214	20230927	155900	286767080	19100	19100	19100	19100	0
215	20230927	155800	286767080	19100	19100	19100	19100	0
216	20230927	155700	286767080	19100	19100	19100	19100	0
217	20230927	155600	286767080	19100	19100	19100	19100	0
218	20230927	155500	286767080	19100	19100	19100	19100	0
219	20230927	155400	286767080	19100	19100	19100	19100	0
220	20230927	155300	286767080	19100	19100	19100	19100	0
221	20230927	155200	286767080	19100	19100	19100	19100	0
222	20230927	155100	286767080	19100	19100	19100	19100	0
223	20230927	155000	286767080	19100	19100	19100	19100	0
224	20230927	154900	286767080	19100	19100	19100	19100	0
225	20230927	154800	286767080	19100	19100	19100	19100	0
226	20230927	154700	286767080	19100	19100	19100	19100	0
227	20230927	154600	286767080	19100	19100	19100	19100	0
228	20230927	154500	286767080	19100	19100	19100	19100	0
229	20230927	154400	286767080	19100	19100	19100	19100	0
230	20230927	154300	286767080	19100	19100	19100	19100	0
231	20230927	154200	286767080	19100	19100	19100	19100	0
232	20230927	154100	286767080	19100	19100	19100	19100	0
233	20230927	154000	286767080	19100	19100	19100	19100	0
234	20230927	153900	286767080	19100	19100	19100	19100	0
235	20230927	153800	286767080	19100	19100	19100	19100	0
236	20230927	153700	286767080	19100	19100	19100	19100	0
237	20230927	153600	286767080	19100	19100	19100	19100	0
238	20230927	153500	286767080	19100	19100	19100	19100	0
239	20230927	153400	286767080	19100	19100	19100	19100	0
240	20230927	153300	286767080	19100	19100	19100	19100	0
241	20230927	153200	286767080	19100	19100	19100	19100	0
242	20230927	153100	286767080	19100	19100	19100	19100	67
243	20230927	153000	286767080	19100	19100	19100	19100	67
244	20230927	152900	285487380	19090	19090	19090	19090	0
245	20230927	152800	285487380	19090	19090	19090	19090	0
246	20230927	152700	285487380	19090	19090	19090	19090	0
247	20230927	152600	285487380	19090	19090	19090	19090	0
248	20230927	152500	285487380	19090	19090	19090	19090	0
249	20230927	152400	285487380	19090	19090	19090	19090	0
250	20230927	152300	285487380	19090	19090	19090	19090	0
251	20230927	152200	285487380	19090	19090	19090	19090	0
252	20230927	152100	285487380	19090	19090	19090	19090	0
253	20230927	152000	285487380	19090	19090	19090	19090	0
254	20230927	151900	285487380	19090	19090	19100	19090	20
255	20230927	151800	285105410	19100	19100	19100	19100	0
256	20230927	151700	285105410	19100	19100	19100	19100	0
257	20230927	151600	285105410	19100	19100	19100	19100	0
258	20230927	151500	285105410	19100	19100	19100	19100	104
259	20230927	151400	283119010	19100	19100	19100	19100	5
260	20230927	151300	283023510	19100	19100	19100	19100	111
261	20230927	151200	280903410	19100	19100	19100	19100	0
262	20230927	151100	280903410	19100	19100	19100	19100	0
263	20230927	151000	280903410	19100	19100	19100	19100	0
264	20230927	150900	280903410	19100	19100	19100	19100	0
265	20230927	150800	280903410	19100	19100	19100	19100	0
266	20230927	150700	280903410	19100	19100	19100	19100	2
267	20230927	150600	280865210	19100	19100	19100	19100	0
268	20230927	150500	280865210	19100	19100	19100	19100	0
269	20230927	150400	280865210	19100	19100	19100	19100	17
270	20230927	150300	280540510	19100	19100	19100	19100	3
271	20230927	150200	280483210	19120	19120	19120	19120	0
272	20230927	150100	280483210	19120	19120	19120	19120	0
273	20230927	150000	280483210	19120	19120	19120	19120	0
274	20230927	145900	280483210	19120	19120	19120	19120	0
275	20230927	145800	280483210	19120	19120	19120	19120	0
276	20230927	145700	280483210	19120	19100	19120	19100	29
277	20230927	145600	279929130	19120	19120	19120	19120	0
278	20230927	145500	279929130	19120	19120	19120	19120	0
279	20230927	145400	279929130	19120	19120	19120	19120	157
280	20230927	145300	276927290	19170	19170	19170	19170	24
281	20230927	145200	276467210	19170	19170	19170	19170	0
282	20230927	145100	276467210	19170	19170	19170	19170	0
283	20230927	145000	276467210	19170	19170	19170	19170	54
284	20230927	144900	275432030	19170	19170	19170	19170	2
285	20230927	144800	275393690	19190	19190	19190	19190	0
286	20230927	144700	275393690	19190	19190	19190	19190	0
287	20230927	144600	275393690	19190	19190	19190	19190	0
288	20230927	144500	275393690	19190	19190	19190	19190	0
289	20230927	144400	275393690	19190	19190	19190	19190	0
290	20230927	144300	275393690	19190	19190	19190	19190	0
291	20230927	144200	275393690	19190	19190	19190	19190	0
292	20230927	144100	275393690	19190	19190	19190	19190	0
293	20230927	144000	275393690	19190	19190	19190	19190	0
294	20230927	143900	275393690	19190	19190	19190	19190	0
295	20230927	143800	275393690	19190	19190	19190	19190	1
296	20230927	143700	275374500	19190	19190	19190	19190	0
297	20230927	143600	275374500	19190	19190	19190	19190	0
298	20230927	143500	275374500	19190	19190	19190	19190	3
299	20230927	143400	275316930	19190	19190	19190	19190	0
300	20230927	143300	275316930	19190	19190	19190	19190	0
301	20230927	143200	275316930	19190	19190	19190	19190	0
302	20230927	143100	275316930	19190	19190	19190	19190	0
303	20230927	143000	275316930	19190	19180	19190	19180	47
304	20230927	142900	274415130	19180	19180	19180	19180	0
305	20230927	142800	274415130	19180	19180	19180	19180	2
306	20230927	142700	274376770	19180	19180	19180	19180	0
307	20230927	142600	274376770	19180	19180	19180	19180	0
308	20230927	142500	274376770	19180	19180	19180	19180	0
309	20230927	142400	274376770	19180	19180	19180	19180	0
310	20230927	142300	274376770	19180	19180	19180	19180	0
311	20230927	142200	274376770	19180	19180	19180	19180	0
312	20230927	142100	274376770	19180	19180	19180	19180	0
313	20230927	142000	274376770	19180	19180	19180	19180	0
314	20230927	141900	274376770	19180	19180	19180	19180	0
315	20230927	141800	274376770	19180	19180	19180	19180	0
316	20230927	141700	274376770	19180	19180	19180	19180	0
317	20230927	141600	274376770	19180	19180	19180	19180	0
318	20230927	141500	274376770	19180	19180	19180	19180	0
319	20230927	141400	274376770	19180	19180	19180	19180	0
320	20230927	141300	274376770	19180	19180	19180	19180	0
321	20230927	141200	274376770	19180	19180	19180	19180	1
322	20230927	141100	274357590	19170	19150	19170	19150	30
323	20230927	141000	273782620	19100	19100	19100	19100	23
324	20230927	140900	273343320	19100	19100	19100	19100	0
325	20230927	140800	273343320	19100	19100	19100	19100	1
326	20230927	140700	273324220	19100	19100	19100	19100	0
327	20230927	140600	273324220	19100	19110	19110	19100	27
328	20230927	140500	272808420	19100	19100	19100	19100	0
329	20230927	140400	272808420	19100	19100	19100	19100	0
330	20230927	140300	272808420	19100	19100	19100	19100	37
331	20230927	140200	272101720	19110	19110	19110	19110	0
332	20230927	140100	272101720	19110	19110	19110	19110	0
333	20230927	140000	272101720	19110	19110	19110	19110	0
334	20230927	135900	272101720	19110	19130	19130	19110	3
335	20230927	135800	272044360	19150	19150	19150	19150	10
336	20230927	135700	271852860	19140	19140	19140	19140	12
337	20230927	135600	271623180	19100	19100	19100	19100	0
338	20230927	135500	271623180	19100	19100	19100	19100	0
339	20230927	135400	271623180	19100	19100	19100	19100	0
340	20230927	135300	271623180	19100	19100	19100	19100	0
341	20230927	135200	271623180	19100	19100	19100	19100	0
342	20230927	135100	271623180	19100	19100	19100	19100	0
343	20230927	135000	271623180	19100	19100	19100	19100	41
344	20230927	134900	270840080	19100	19100	19100	19100	0
345	20230927	134800	270840080	19100	19100	19100	19100	3
346	20230927	134700	270782780	19100	19100	19100	19100	0
347	20230927	134600	270782780	19100	19100	19100	19100	50
348	20230927	134500	269827780	19100	19100	19100	19100	0
349	20230927	134400	269827780	19100	19100	19100	19100	1
350	20230927	134300	269808680	19100	19100	19100	19100	0
351	20230927	134200	269808680	19100	19100	19100	19100	0
352	20230927	134100	269808680	19100	19100	19100	19100	2
353	20230927	134000	269770480	19090	19090	19090	19090	0
354	20230927	133900	269770480	19090	19090	19090	19090	0
355	20230927	133800	269770480	19090	19090	19090	19090	0
356	20230927	133700	269770480	19090	19090	19090	19090	0
357	20230927	133600	269770480	19090	19090	19090	19090	0
358	20230927	133500	269770480	19090	19090	19090	19090	0
359	20230927	133400	269770480	19090	19090	19090	19090	0
360	20230927	133300	269770480	19090	19090	19090	19090	0
361	20230927	133200	269770480	19090	19090	19090	19090	0
362	20230927	133100	269770480	19090	19090	19090	19090	0
363	20230927	133000	269770480	19090	19090	19090	19090	0
364	20230927	132900	269770480	19090	19090	19090	19090	0
365	20230927	132800	269770480	19090	19090	19090	19090	0
366	20230927	132700	269770480	19090	19090	19090	19090	0
367	20230927	132600	269770480	19090	19090	19090	19090	0
368	20230927	132500	269770480	19090	19090	19090	19090	0
369	20230927	132400	269770480	19090	19090	19090	19090	1
370	20230927	132300	269751390	19090	19090	19090	19090	0
371	20230927	132200	269751390	19090	19090	19090	19090	0
372	20230927	132100	269751390	19090	19090	19090	19090	0
373	20230927	132000	269751390	19090	19090	19090	19090	0
374	20230927	131900	269751390	19090	19090	19090	19090	0
375	20230927	131800	269751390	19090	19090	19090	19090	0
376	20230927	131700	269751390	19090	19090	19090	19090	0
377	20230927	131600	269751390	19090	19090	19090	19090	0
378	20230927	131500	269751390	19090	19090	19090	19090	0
379	20230927	131400	269751390	19090	19090	19090	19090	3
380	20230927	131300	269694120	19090	19090	19090	19090	0
381	20230927	131200	269694120	19090	19090	19090	19090	0
382	20230927	131100	269694120	19090	19090	19090	19090	0
383	20230927	131000	269694120	19090	19090	19090	19090	0
384	20230927	130900	269694120	19090	19090	19090	19090	15
385	20230927	130800	269407770	19090	19090	19090	19090	0
386	20230927	130700	269407770	19090	19090	19090	19090	0
387	20230927	130600	269407770	19090	19090	19090	19090	0
388	20230927	130500	269407770	19090	19090	19090	19090	0
389	20230927	130400	269407770	19090	19090	19090	19090	0
390	20230927	130300	269407770	19090	19090	19090	19090	0
391	20230927	130200	269407770	19090	19090	19090	19090	0
392	20230927	130100	269407770	19090	19090	19090	19090	2
393	20230927	130000	269369590	19090	19090	19090	19090	0
394	20230927	125900	269369590	19090	19090	19090	19090	2
395	20230927	125800	269331410	19100	19100	19100	19100	97
396	20230927	125700	267478710	19100	19120	19120	19100	97
397	20230927	125600	265625320	19120	19120	19120	19120	0
398	20230927	125500	265625320	19120	19120	19120	19120	0
399	20230927	125400	265625320	19120	19120	19120	19120	0
400	20230927	125300	265625320	19120	19120	19120	19120	0
401	20230927	125200	265625320	19120	19120	19120	19120	0
402	20230927	125100	265625320	19120	19120	19120	19120	11
403	20230927	125000	265415000	19130	19140	19140	19130	2
404	20230927	124900	265376730	19110	19110	19110	19110	0
405	20230927	124800	265376730	19110	19110	19110	19110	0
406	20230927	124700	265376730	19110	19110	19110	19110	0
407	20230927	124600	265376730	19110	19110	19110	19110	0
408	20230927	124500	265376730	19110	19110	19110	19110	0
409	20230927	124400	265376730	19110	19110	19110	19110	0
410	20230927	124300	265376730	19110	19110	19110	19110	0
411	20230927	124200	265376730	19110	19110	19110	19110	0
412	20230927	124100	265376730	19110	19110	19110	19110	0
413	20230927	124000	265376730	19110	19110	19110	19110	0
414	20230927	123900	265376730	19110	19110	19110	19110	0
415	20230927	123800	265376730	19110	19110	19110	19110	0
416	20230927	123700	265376730	19110	19110	19110	19110	0
417	20230927	123600	265376730	19110	19110	19110	19110	0
418	20230927	123500	265376730	19110	19110	19110	19110	0
419	20230927	123400	265376730	19110	19110	19110	19110	0
420	20230927	123300	265376730	19110	19110	19110	19110	0
421	20230927	123200	265376730	19110	19110	19110	19110	0
422	20230927	123100	265376730	19110	19110	19110	19110	0
423	20230927	123000	265376730	19110	19110	19110	19110	0
424	20230927	122900	265376730	19110	19110	19110	19110	0
425	20230927	122800	265376730	19110	19110	19110	19110	0
426	20230927	122700	265376730	19110	19110	19110	19110	0
427	20230927	122600	265376730	19110	19110	19110	19110	0
428	20230927	122500	265376730	19110	19110	19110	19110	0
429	20230927	122400	265376730	19110	19110	19110	19110	0
430	20230927	122300	265376730	19110	19110	19110	19110	0
431	20230927	122200	265376730	19110	19110	19110	19110	0
432	20230927	122100	265376730	19110	19110	19110	19110	0
433	20230927	122000	265376730	19110	19110	19110	19110	0
434	20230927	121900	265376730	19110	19110	19110	19110	0
435	20230927	121800	265376730	19110	19110	19110	19110	0
436	20230927	121700	265376730	19110	19110	19110	19110	0
437	20230927	121600	265376730	19110	19110	19110	19110	0
438	20230927	121500	265376730	19110	19110	19110	19110	10
439	20230927	121400	265185630	19110	19110	19110	19110	19
440	20230927	121300	264822540	19110	19110	19110	19110	62
441	20230927	121200	263637720	19110	19110	19110	19110	9
442	20230927	121100	263465730	19110	19110	19110	19110	0
443	20230927	121000	263465730	19110	19110	19110	19110	10
444	20230927	120900	263274630	19110	19200	19200	19110	102
445	20230927	120800	261325320	19120	19120	19120	19120	32
446	20230927	120700	260713480	19200	19200	19200	19200	0
447	20230927	120600	260713480	19200	19200	19200	19200	0
448	20230927	120500	260713480	19200	19200	19200	19200	0
449	20230927	120400	260713480	19200	19200	19200	19200	0
450	20230927	120300	260713480	19200	19200	19200	19200	10
451	20230927	120200	260521480	19200	19200	19200	19200	15
452	20230927	120100	260233480	19200	19200	19200	19200	0
453	20230927	120000	260233480	19200	19200	19200	19200	0
454	20230927	115900	260233480	19200	19200	19200	19200	0
455	20230927	115800	260233480	19200	19200	19200	19200	0
456	20230927	115700	260233480	19200	19200	19200	19200	0
457	20230927	115600	260233480	19200	19200	19200	19200	0
458	20230927	115500	260233480	19200	19200	19200	19200	2
459	20230927	115400	260195080	19200	19200	19200	19200	0
460	20230927	115300	260195080	19200	19200	19200	19200	0
461	20230927	115200	260195080	19200	19200	19200	19200	0
462	20230927	115100	260195080	19200	19200	19200	19200	0
463	20230927	115000	260195080	19200	19200	19200	19200	0
464	20230927	114900	260195080	19200	19200	19200	19200	0
465	20230927	114800	260195080	19200	19200	19200	19200	39
466	20230927	114700	259446280	19200	19200	19200	19200	0
467	20230927	114600	259446280	19200	19200	19200	19200	0
468	20230927	114500	259446280	19200	19200	19200	19200	0
469	20230927	114400	259446280	19200	19200	19200	19200	0
470	20230927	114300	259446280	19200	19110	19200	19110	5
471	20230927	114200	259350640	19110	19200	19200	19110	57
472	20230927	114100	258256550	19200	19200	19200	19200	0
473	20230927	114000	258256550	19200	19290	19290	19200	458
474	20230927	113900	249447330	19300	19300	19300	19300	0
475	20230927	113800	249447330	19300	19300	19300	19300	0
476	20230927	113700	249447330	19300	19300	19300	19300	0
477	20230927	113600	249447330	19300	19300	19300	19300	0
478	20230927	113500	249447330	19300	19300	19300	19300	0
479	20230927	113400	249447330	19300	19300	19300	19300	0
480	20230927	113300	249447330	19300	19300	19300	19300	0
481	20230927	113200	249447330	19300	19300	19300	19300	0
482	20230927	113100	249447330	19300	19300	19300	19300	0
483	20230927	113000	249447330	19300	19300	19300	19300	1
484	20230927	112900	249428030	19290	19290	19290	19290	0
485	20230927	112800	249428030	19290	19290	19290	19290	0
486	20230927	112700	249428030	19290	19290	19290	19290	908
487	20230927	112600	231912710	19300	19290	19300	19290	841
488	20230927	112500	215689670	19290	19290	19290	19290	50
489	20230927	112400	214725170	19280	19280	19280	19280	10
490	20230927	112300	214532370	19290	19290	19290	19290	0
491	20230927	112200	214532370	19290	19290	19290	19290	0
492	20230927	112100	214532370	19290	19290	19290	19290	0
493	20230927	112000	214532370	19290	19290	19290	19290	0
494	20230927	111900	214532370	19290	19290	19290	19290	0
495	20230927	111800	214532370	19290	19290	19290	19290	333
496	20230927	111700	208108800	19290	19290	19290	19290	0
497	20230927	111600	208108800	19290	19290	19290	19290	0
498	20230927	111500	208108800	19290	19290	19290	19290	0
499	20230927	111400	208108800	19290	19290	19290	19290	0
500	20230927	111300	208108800	19290	19290	19290	19290	0
501	20230927	111200	208108800	19290	19290	19290	19290	0
502	20230927	111100	208108800	19290	19290	19290	19290	0
503	20230927	111000	208108800	19290	19290	19290	19290	0
504	20230927	110900	208108800	19290	19290	19290	19290	0
505	20230927	110800	208108800	19290	19290	19290	19290	0
506	20230927	110700	208108800	19290	19290	19290	19290	1
507	20230927	110600	208089510	19260	19260	19260	19260	0
508	20230927	110500	208089510	19260	19260	19260	19260	0
509	20230927	110400	208089510	19260	19260	19260	19260	0
510	20230927	110300	208089510	19260	19260	19260	19260	0
511	20230927	110200	208089510	19260	19260	19260	19260	0
512	20230927	110100	208089510	19260	19260	19260	19260	0
513	20230927	110000	208089510	19260	19260	19260	19260	0
514	20230927	105900	208089510	19260	19290	19290	19260	1489
515	20230927	105800	179407080	19300	19300	19300	19300	20
516	20230927	105700	179021080	19310	19310	19310	19310	0
517	20230927	105600	179021080	19310	19310	19310	19310	0
518	20230927	105500	179021080	19310	19310	19310	19310	0
519	20230927	105400	179021080	19310	19310	19310	19310	89
520	20230927	105300	177302490	19340	19340	19340	19340	0
521	20230927	105200	177302490	19340	19340	19340	19340	10
522	20230927	105100	177109090	19340	19340	19340	19340	5
523	20230927	105000	177012390	19340	19330	19340	19330	6002
524	20230927	104900	60934240	19330	19330	19330	19330	1
525	20230927	104800	60914910	19330	19330	19330	19330	0
526	20230927	104700	60914910	19330	19330	19330	19330	0
527	20230927	104600	60914910	19330	19330	19330	19330	15
528	20230927	104500	60624960	19340	19330	19340	19330	52
529	20230927	104400	59619780	19340	19340	19340	19340	9
530	20230927	104300	59445720	19340	19340	19340	19340	8
531	20230927	104200	59291000	19340	19340	19340	19340	2
532	20230927	104100	59252320	19350	19350	19350	19350	0
533	20230927	104000	59252320	19350	19350	19350	19350	0
534	20230927	103900	59252320	19350	19350	19350	19350	2
535	20230927	103800	59213620	19350	19350	19350	19350	9
536	20230927	103700	59039470	19350	19350	19350	19350	2
537	20230927	103600	59000770	19350	19350	19350	19350	2
538	20230927	103500	58962070	19310	19310	19310	19310	0
539	20230927	103400	58962070	19310	19310	19310	19310	30
540	20230927	103300	58382770	19310	19310	19310	19310	0
541	20230927	103200	58382770	19310	19310	19310	19310	4
542	20230927	103100	58305530	19310	19310	19310	19310	7
543	20230927	103000	58170360	19300	19300	19300	19300	0
544	20230927	102900	58170360	19300	19300	19300	19300	0
545	20230927	102800	58170360	19300	19310	19310	19300	299
546	20230927	102700	52399100	19360	19310	19360	19310	149
547	20230927	102600	49521390	19310	19280	19310	19280	540
548	20230927	102500	39100460	19270	19270	19270	19270	6
549	20230927	102400	38984840	19270	19270	19270	19270	0
550	20230927	102300	38984840	19270	19290	19290	19270	4
551	20230927	102200	38907720	19280	19280	19280	19280	0
552	20230927	102100	38907720	19280	19280	19280	19280	2
553	20230927	102000	38869160	19280	19280	19280	19280	7
554	20230927	101900	38734200	19290	19290	19290	19290	1
555	20230927	101800	38714910	19280	19280	19280	19280	10
556	20230927	101700	38522110	19280	19280	19280	19280	1
557	20230927	101600	38502830	19280	19280	19280	19280	100
558	20230927	101500	36574830	19280	19280	19280	19280	0
559	20230927	101400	36574830	19280	19260	19280	19260	201
560	20230927	101300	32699570	19280	19280	19280	19280	0
561	20230927	101200	32699570	19280	19280	19280	19280	0
562	20230927	101100	32699570	19280	19260	19280	19260	2
563	20230927	101000	32661030	19280	19280	19280	19280	0
564	20230927	100900	32661030	19280	19280	19280	19280	1
565	20230927	100800	32641750	19270	19270	19270	19270	0
566	20230927	100700	32641750	19270	19270	19270	19270	114
567	20230927	100600	30444970	19270	19270	19270	19270	1
568	20230927	100500	30425700	19270	19270	19270	19270	2
569	20230927	100400	30387160	19270	19270	19270	19270	1
570	20230927	100300	30367890	19280	19280	19280	19280	1
571	20230927	100200	30348610	19270	19270	19270	19270	0
572	20230927	100100	30348610	19270	19270	19270	19270	0
573	20230927	100000	30348610	19270	19270	19270	19270	0
574	20230927	095900	30348610	19270	19270	19270	19270	0
575	20230927	095800	30348610	19270	19270	19270	19270	0
576	20230927	095700	30348610	19270	19270	19270	19270	0
577	20230927	095600	30348610	19270	19270	19270	19270	6
578	20230927	095500	30232990	19270	19270	19270	19270	5
579	20230927	095400	30136640	19270	19270	19270	19270	25
580	20230927	095300	29654890	19300	19300	19300	19300	0
581	20230927	095200	29654890	19300	19300	19300	19300	0
582	20230927	095100	29654890	19300	19300	19300	19300	1
583	20230927	095000	29635590	19270	19270	19270	19270	0
584	20230927	094900	29635590	19270	19270	19270	19270	0
585	20230927	094800	29635590	19270	19270	19270	19270	0
586	20230927	094700	29635590	19270	19270	19270	19270	5
587	20230927	094600	29539240	19260	19270	19270	19260	20
588	20230927	094500	29154000	19270	19270	19270	19270	0
589	20230927	094400	29154000	19270	19270	19270	19270	10
590	20230927	094300	28961300	19260	19260	19260	19260	40
591	20230927	094200	28190900	19260	19260	19260	19260	0
592	20230927	094100	28190900	19260	19200	19260	19200	267
593	20230927	094000	23053600	19200	19200	19250	19200	93
594	20230927	093900	21267950	19260	19260	19260	19260	0
595	20230927	093800	21267950	19260	19260	19260	19260	20
596	20230927	093700	20882750	19260	19260	19260	19260	1
597	20230927	093600	20863490	19260	19260	19260	19260	3
598	20230927	093500	20805710	19260	19260	19260	19260	1
599	20230927	093400	20786450	19200	19200	19200	19200	105
600	20230927	093300	18770450	19090	19090	19090	19090	0
601	20230927	093200	18770450	19090	19090	19090	19090	34
602	20230927	093100	18121390	19090	19090	19090	19090	2
603	20230927	093000	18083210	19250	19270	19270	19250	3
604	20230927	092900	18025430	19270	19270	19270	19270	0
605	20230927	092800	18025430	19270	19270	19270	19270	3
606	20230927	092700	17967620	19310	19310	19310	19310	0
607	20230927	092600	17967620	19310	19310	19310	19310	0
608	20230927	092500	17967620	19310	19310	19310	19310	0
609	20230927	092400	17967620	19310	19310	19310	19310	0
610	20230927	092300	17967620	19310	19310	19310	19310	1
611	20230927	092200	17948310	19310	19310	19310	19310	0
612	20230927	092100	17948310	19310	19310	19350	19310	322
613	20230927	092000	11730290	19310	19070	19310	19070	188
614	20230927	091900	8105910	19100	19100	19100	19100	0
615	20230927	091800	8105910	19100	19100	19100	19100	0
616	20230927	091700	8105910	19100	19060	19500	19060	339
617	20230927	091600	1583660	19040	19040	19040	19040	0
618	20230927	091500	1583660	19040	19040	19040	19040	0
619	20230927	091400	1583660	19040	19040	19040	19040	2
620	20230927	091300	1545580	19050	19050	19050	19050	1
621	20230927	091200	1526530	19050	19050	19050	19050	0
622	20230927	091100	1526530	19050	19050	19050	19050	0
623	20230927	091000	1526530	19050	19050	19050	19050	8
624	20230927	090900	1374130	19050	19090	19090	19050	5
625	20230927	090800	1278840	19110	19110	19110	19110	0
626	20230927	090700	1278840	19110	19110	19110	19110	5
627	20230927	090600	1183290	19110	19110	19110	19110	3
628	20230927	090500	1125960	19120	19120	19120	19120	0
629	20230927	090400	1125960	19120	19120	19120	19120	0
630	20230927	090300	1125960	19120	19120	19120	19120	0
631	20230927	090200	1125960	19120	19050	19120	19050	21
632	20230927	090100	724860	19120	19100	19120	19100	26
633	20230927	090000	228100	19050	19000	19050	19000	12