KissMeData/105840/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	195400	1498522660	9680	9680	9680	9680	5164
3	20230927	195300	1498522660	9680	9680	9680	9680	0
4	20230927	195200	1498522660	9680	9680	9680	9680	0
5	20230927	195100	1498522660	9680	9680	9680	9680	0
6	20230927	195000	1498522660	9680	9680	9680	9680	0
7	20230927	194900	1498522660	9680	9680	9680	9680	0
8	20230927	194800	1498522660	9680	9680	9680	9680	0
9	20230927	194700	1498522660	9680	9680	9680	9680	0
10	20230927	194600	1498522660	9680	9680	9680	9680	0
11	20230927	194500	1498522660	9680	9680	9680	9680	0
12	20230927	194400	1498522660	9680	9680	9680	9680	0
13	20230927	194300	1498522660	9680	9680	9680	9680	0
14	20230927	194200	1498522660	9680	9680	9680	9680	0
15	20230927	194100	1498522660	9680	9680	9680	9680	0
16	20230927	194000	1498522660	9680	9680	9680	9680	0
17	20230927	193900	1498522660	9680	9680	9680	9680	0
18	20230927	193800	1498522660	9680	9680	9680	9680	0
19	20230927	193700	1498522660	9680	9680	9680	9680	0
20	20230927	193600	1498522660	9680	9680	9680	9680	0
21	20230927	193500	1498522660	9680	9680	9680	9680	0
22	20230927	193400	1498522660	9680	9680	9680	9680	0
23	20230927	193300	1498522660	9680	9680	9680	9680	0
24	20230927	193200	1498522660	9680	9680	9680	9680	0
25	20230927	193100	1498522660	9680	9680	9680	9680	0
26	20230927	193000	1498522660	9680	9680	9680	9680	0
27	20230927	192900	1498522660	9680	9680	9680	9680	0
28	20230927	192800	1498522660	9680	9680	9680	9680	0
29	20230927	192700	1498522660	9680	9680	9680	9680	0
30	20230927	192600	1498522660	9680	9680	9680	9680	0
31	20230927	192500	1498522660	9680	9680	9680	9680	0
32	20230927	192400	1498522660	9680	9680	9680	9680	5164
33	20230927	192300	1498522660	9680	9680	9680	9680	0
34	20230927	192200	1498522660	9680	9680	9680	9680	0
35	20230927	192100	1498522660	9680	9680	9680	9680	0
36	20230927	192000	1498522660	9680	9680	9680	9680	0
37	20230927	191900	1498522660	9680	9680	9680	9680	0
38	20230927	191800	1498522660	9680	9680	9680	9680	0
39	20230927	191700	1498522660	9680	9680	9680	9680	0
40	20230927	191600	1498522660	9680	9680	9680	9680	0
41	20230927	191500	1498522660	9680	9680	9680	9680	0
42	20230927	191400	1498522660	9680	9680	9680	9680	0
43	20230927	191300	1498522660	9680	9680	9680	9680	0
44	20230927	191200	1498522660	9680	9680	9680	9680	0
45	20230927	191100	1498522660	9680	9680	9680	9680	0
46	20230927	191000	1498522660	9680	9680	9680	9680	0
47	20230927	190900	1498522660	9680	9680	9680	9680	0
48	20230927	190800	1498522660	9680	9680	9680	9680	0
49	20230927	190700	1498522660	9680	9680	9680	9680	0
50	20230927	190600	1498522660	9680	9680	9680	9680	0
51	20230927	190500	1498522660	9680	9680	9680	9680	0
52	20230927	190400	1498522660	9680	9680	9680	9680	0
53	20230927	190300	1498522660	9680	9680	9680	9680	0
54	20230927	190200	1498522660	9680	9680	9680	9680	0
55	20230927	190100	1498522660	9680	9680	9680	9680	0
56	20230927	190000	1498522660	9680	9680	9680	9680	0
57	20230927	185900	1498522660	9680	9680	9680	9680	0
58	20230927	185800	1498522660	9680	9680	9680	9680	0
59	20230927	185700	1498522660	9680	9680	9680	9680	0
60	20230927	185600	1498522660	9680	9680	9680	9680	0
61	20230927	185500	1498522660	9680	9680	9680	9680	0
62	20230927	185400	1498522660	9680	9680	9680	9680	5164
63	20230927	185300	1498522660	9680	9680	9680	9680	0
64	20230927	185200	1498522660	9680	9680	9680	9680	0
65	20230927	185100	1498522660	9680	9680	9680	9680	0
66	20230927	185000	1498522660	9680	9680	9680	9680	0
67	20230927	184900	1498522660	9680	9680	9680	9680	0
68	20230927	184800	1498522660	9680	9680	9680	9680	0
69	20230927	184700	1498522660	9680	9680	9680	9680	0
70	20230927	184600	1498522660	9680	9680	9680	9680	0
71	20230927	184500	1498522660	9680	9680	9680	9680	0
72	20230927	184400	1498522660	9680	9680	9680	9680	0
73	20230927	184300	1498522660	9680	9680	9680	9680	0
74	20230927	184200	1498522660	9680	9680	9680	9680	0
75	20230927	184100	1498522660	9680	9680	9680	9680	0
76	20230927	184000	1498522660	9680	9680	9680	9680	0
77	20230927	183900	1498522660	9680	9680	9680	9680	0
78	20230927	183800	1498522660	9680	9680	9680	9680	0
79	20230927	183700	1498522660	9680	9680	9680	9680	0
80	20230927	183600	1498522660	9680	9680	9680	9680	0
81	20230927	183500	1498522660	9680	9680	9680	9680	0
82	20230927	183400	1498522660	9680	9680	9680	9680	0
83	20230927	183300	1498522660	9680	9680	9680	9680	0
84	20230927	183200	1498522660	9680	9680	9680	9680	0
85	20230927	183100	1498522660	9680	9680	9680	9680	0
86	20230927	183000	1498522660	9680	9680	9680	9680	0
87	20230927	182900	1498522660	9680	9680	9680	9680	0
88	20230927	182800	1498522660	9680	9680	9680	9680	0
89	20230927	182700	1498522660	9680	9680	9680	9680	0
90	20230927	182600	1498522660	9680	9680	9680	9680	0
91	20230927	182500	1498522660	9680	9680	9680	9680	0
92	20230927	182400	1498522660	9680	9680	9680	9680	5164
93	20230927	182300	1498522660	9680	9680	9680	9680	0
94	20230927	182200	1498522660	9680	9680	9680	9680	0
95	20230927	182100	1498522660	9680	9680	9680	9680	0
96	20230927	182000	1498522660	9680	9680	9680	9680	0
97	20230927	181900	1498522660	9680	9680	9680	9680	0
98	20230927	181800	1498522660	9680	9680	9680	9680	0
99	20230927	181700	1498522660	9680	9680	9680	9680	0
100	20230927	181600	1498522660	9680	9680	9680	9680	0
101	20230927	181500	1498522660	9680	9680	9680	9680	0
102	20230927	181400	1498522660	9680	9680	9680	9680	0
103	20230927	181300	1498522660	9680	9680	9680	9680	0
104	20230927	181200	1498522660	9680	9680	9680	9680	0
105	20230927	181100	1498522660	9680	9680	9680	9680	0
106	20230927	181000	1498522660	9680	9680	9680	9680	0
107	20230927	180900	1498522660	9680	9680	9680	9680	0
108	20230927	180800	1498522660	9680	9680	9680	9680	0
109	20230927	180700	1498522660	9680	9680	9680	9680	0
110	20230927	180600	1498522660	9680	9680	9680	9680	0
111	20230927	180500	1498522660	9680	9680	9680	9680	0
112	20230927	180400	1498522660	9680	9680	9680	9680	0
113	20230927	180300	1498522660	9680	9680	9680	9680	0
114	20230927	180200	1498522660	9680	9680	9680	9680	0
115	20230927	180100	1498522660	9680	9680	9680	9680	0
116	20230927	180000	1498522660	9680	9680	9680	9680	0
117	20230927	175900	1498522660	9680	9680	9680	9680	0
118	20230927	175800	1498522660	9680	9680	9680	9680	0
119	20230927	175700	1498522660	9680	9680	9680	9680	0
120	20230927	175600	1498522660	9680	9680	9680	9680	0
121	20230927	175500	1498522660	9680	9680	9680	9680	0
122	20230927	175400	1498522660	9680	9680	9680	9680	5164
123	20230927	175300	1498522660	9680	9680	9680	9680	0
124	20230927	175200	1498522660	9680	9680	9680	9680	0
125	20230927	175100	1498522660	9680	9680	9680	9680	0
126	20230927	175000	1498522660	9680	9680	9680	9680	0
127	20230927	174900	1498522660	9680	9680	9680	9680	0
128	20230927	174800	1498522660	9680	9680	9680	9680	0
129	20230927	174700	1498522660	9680	9680	9680	9680	0
130	20230927	174600	1498522660	9680	9680	9680	9680	0
131	20230927	174500	1498522660	9680	9680	9680	9680	0
132	20230927	174400	1498522660	9680	9680	9680	9680	0
133	20230927	174300	1498522660	9680	9680	9680	9680	0
134	20230927	174200	1498522660	9680	9680	9680	9680	0
135	20230927	174100	1498522660	9680	9680	9680	9680	0
136	20230927	174000	1498522660	9680	9680	9680	9680	0
137	20230927	173900	1498522660	9680	9680	9680	9680	0
138	20230927	173800	1498522660	9680	9680	9680	9680	0
139	20230927	173700	1498522660	9680	9680	9680	9680	0
140	20230927	173600	1498522660	9680	9680	9680	9680	0
141	20230927	173500	1498522660	9680	9680	9680	9680	0
142	20230927	173400	1498522660	9680	9680	9680	9680	0
143	20230927	173300	1498522660	9680	9680	9680	9680	0
144	20230927	173200	1498522660	9680	9680	9680	9680	0
145	20230927	173100	1498522660	9680	9680	9680	9680	0
146	20230927	173000	1498522660	9680	9680	9680	9680	0
147	20230927	172900	1498522660	9680	9680	9680	9680	0
148	20230927	172800	1498522660	9680	9680	9680	9680	0
149	20230927	172700	1498522660	9680	9680	9680	9680	0
150	20230927	172600	1498522660	9680	9680	9680	9680	0
151	20230927	172500	1498522660	9680	9680	9680	9680	0
152	20230927	172400	1498522660	9680	9680	9680	9680	5164
153	20230927	172300	1498522660	9680	9680	9680	9680	0
154	20230927	172200	1498522660	9680	9680	9680	9680	0
155	20230927	172100	1498522660	9680	9680	9680	9680	0
156	20230927	172000	1498522660	9680	9680	9680	9680	0
157	20230927	171900	1498522660	9680	9680	9680	9680	0
158	20230927	171800	1498522660	9680	9680	9680	9680	0
159	20230927	171700	1498522660	9680	9680	9680	9680	0
160	20230927	171600	1498522660	9680	9680	9680	9680	0
161	20230927	171500	1498522660	9680	9680	9680	9680	0
162	20230927	171400	1498522660	9680	9680	9680	9680	0
163	20230927	171300	1498522660	9680	9680	9680	9680	0
164	20230927	171200	1498522660	9680	9680	9680	9680	0
165	20230927	171100	1498522660	9680	9680	9680	9680	0
166	20230927	171000	1498522660	9680	9680	9680	9680	0
167	20230927	170900	1498522660	9680	9680	9680	9680	0
168	20230927	170800	1498522660	9680	9680	9680	9680	0
169	20230927	170700	1498522660	9680	9680	9680	9680	0
170	20230927	170600	1498522660	9680	9680	9680	9680	0
171	20230927	170500	1498522660	9680	9680	9680	9680	0
172	20230927	170400	1498522660	9680	9680	9680	9680	0
173	20230927	170300	1498522660	9680	9680	9680	9680	0
174	20230927	170200	1498522660	9680	9680	9680	9680	0
175	20230927	170100	1498522660	9680	9680	9680	9680	0
176	20230927	170000	1498522660	9680	9680	9680	9680	0
177	20230927	165900	1498522660	9680	9680	9680	9680	0
178	20230927	165800	1498522660	9680	9680	9680	9680	0
179	20230927	165700	1498522660	9680	9680	9680	9680	0
180	20230927	165600	1498522660	9680	9680	9680	9680	0
181	20230927	165500	1498522660	9680	9680	9680	9680	0
182	20230927	165400	1498522660	9680	9680	9680	9680	5164
183	20230927	165300	1498522660	9680	9680	9680	9680	0
184	20230927	165200	1498522660	9680	9680	9680	9680	0
185	20230927	165100	1498522660	9680	9680	9680	9680	0
186	20230927	165000	1498522660	9680	9680	9680	9680	0
187	20230927	164900	1498522660	9680	9680	9680	9680	0
188	20230927	164800	1498522660	9680	9680	9680	9680	0
189	20230927	164700	1498522660	9680	9680	9680	9680	0
190	20230927	164600	1498522660	9680	9680	9680	9680	0
191	20230927	164500	1498522660	9680	9680	9680	9680	0
192	20230927	164400	1498522660	9680	9680	9680	9680	0
193	20230927	164300	1498522660	9680	9680	9680	9680	0
194	20230927	164200	1498522660	9680	9680	9680	9680	0
195	20230927	164100	1498522660	9680	9680	9680	9680	0
196	20230927	164000	1498522660	9680	9680	9680	9680	0
197	20230927	163900	1498522660	9680	9680	9680	9680	0
198	20230927	163800	1498522660	9680	9680	9680	9680	0
199	20230927	163700	1498522660	9680	9680	9680	9680	0
200	20230927	163600	1498522660	9680	9680	9680	9680	0
201	20230927	163500	1498522660	9680	9680	9680	9680	0
202	20230927	163400	1498522660	9680	9680	9680	9680	0
203	20230927	163300	1498522660	9680	9680	9680	9680	0
204	20230927	163200	1498522660	9680	9680	9680	9680	0
205	20230927	163100	1498522660	9680	9680	9680	9680	0
206	20230927	163000	1498522660	9680	9680	9680	9680	0
207	20230927	162900	1498522660	9680	9680	9680	9680	0
208	20230927	162800	1498522660	9680	9680	9680	9680	0
209	20230927	162700	1498522660	9680	9680	9680	9680	0
210	20230927	162600	1498522660	9680	9680	9680	9680	0
211	20230927	162500	1498522660	9680	9680	9680	9680	0
212	20230927	162400	1498522660	9680	9680	9680	9680	5164
213	20230927	162300	1498522660	9680	9680	9680	9680	0
214	20230927	162200	1498522660	9680	9680	9680	9680	0
215	20230927	162100	1498522660	9680	9680	9680	9680	0
216	20230927	162000	1498522660	9680	9680	9680	9680	0
217	20230927	161900	1498522660	9680	9680	9680	9680	0
218	20230927	161800	1498522660	9680	9680	9680	9680	0
219	20230927	161700	1498522660	9680	9680	9680	9680	0
220	20230927	161600	1498522660	9680	9680	9680	9680	0
221	20230927	161500	1498522660	9680	9680	9680	9680	0
222	20230927	161400	1498522660	9680	9680	9680	9680	0
223	20230927	161300	1498522660	9680	9680	9680	9680	0
224	20230927	161200	1498522660	9680	9680	9680	9680	0
225	20230927	161100	1498522660	9680	9680	9680	9680	0
226	20230927	161000	1498522660	9680	9680	9680	9680	0
227	20230927	160900	1498522660	9680	9680	9680	9680	0
228	20230927	160800	1498522660	9680	9680	9680	9680	0
229	20230927	160700	1498522660	9680	9680	9680	9680	0
230	20230927	160600	1498522660	9680	9680	9680	9680	0
231	20230927	160500	1498522660	9680	9680	9680	9680	0
232	20230927	160400	1498522660	9680	9680	9680	9680	0
233	20230927	160300	1498522660	9680	9680	9680	9680	0
234	20230927	160200	1498522660	9680	9680	9680	9680	0
235	20230927	160100	1498522660	9680	9680	9680	9680	0
236	20230927	160000	1498522660	9680	9680	9680	9680	0
237	20230927	155900	1498522660	9680	9680	9680	9680	0
238	20230927	155800	1498522660	9680	9680	9680	9680	0
239	20230927	155700	1498522660	9680	9680	9680	9680	0
240	20230927	155600	1498522660	9680	9680	9680	9680	0
241	20230927	155500	1498522660	9680	9680	9680	9680	0
242	20230927	155400	1498522660	9680	9680	9680	9680	5164
243	20230927	155300	1498522660	9680	9680	9680	9680	0
244	20230927	155200	1498522660	9680	9680	9680	9680	0
245	20230927	155100	1498522660	9680	9680	9680	9680	0
246	20230927	155000	1498522660	9680	9680	9680	9680	0
247	20230927	154900	1498522660	9680	9680	9680	9680	0
248	20230927	154800	1498522660	9680	9680	9680	9680	0
249	20230927	154700	1498522660	9680	9680	9680	9680	0
250	20230927	154600	1498522660	9680	9680	9680	9680	0
251	20230927	154500	1498522660	9680	9680	9680	9680	0
252	20230927	154400	1498522660	9680	9680	9680	9680	0
253	20230927	154300	1498522660	9680	9680	9680	9680	0
254	20230927	154200	1498522660	9680	9680	9680	9680	0
255	20230927	154100	1498522660	9680	9680	9680	9680	0
256	20230927	154000	1498522660	9680	9680	9680	9680	0
257	20230927	153900	1498522660	9680	9680	9680	9680	0
258	20230927	153800	1498522660	9680	9680	9680	9680	0
259	20230927	153700	1498522660	9680	9680	9680	9680	0
260	20230927	153600	1498522660	9680	9680	9680	9680	0
261	20230927	153500	1498522660	9680	9680	9680	9680	0
262	20230927	153400	1498522660	9680	9680	9680	9680	0
263	20230927	153300	1498522660	9680	9680	9680	9680	0
264	20230927	153200	1498522660	9680	9680	9680	9680	0
265	20230927	153100	1498522660	9680	9680	9680	9680	0
266	20230927	153000	1498522660	9680	9680	9680	9680	5164
267	20230927	152900	1448535140	9640	9640	9640	9640	0
268	20230927	152800	1448535140	9640	9640	9640	9640	0
269	20230927	152700	1448535140	9640	9640	9640	9640	0
270	20230927	152600	1448535140	9640	9640	9640	9640	0
271	20230927	152500	1448535140	9640	9640	9640	9640	0
272	20230927	152400	1448535140	9640	9640	9640	9640	0
273	20230927	152300	1448535140	9640	9640	9640	9640	0
274	20230927	152200	1448535140	9640	9640	9640	9640	0
275	20230927	152100	1448535140	9640	9640	9640	9640	0
276	20230927	152000	1448535140	9640	9640	9640	9640	0
277	20230927	151900	1448535140	9640	9630	9660	9580	989
278	20230927	151800	1439040140	9620	9660	9660	9620	412
279	20230927	151700	1435071680	9660	9630	9660	9630	514
280	20230927	151600	1430113680	9620	9620	9630	9610	325
281	20230927	151500	1426987200	9620	9630	9630	9610	109
282	20230927	151400	1425939370	9630	9620	9630	9610	555
283	20230927	151300	1420603030	9630	9640	9640	9620	224
284	20230927	151200	1418446780	9650	9660	9660	9650	362
285	20230927	151100	1414951970	9650	9660	9660	9650	193
286	20230927	151000	1413087600	9660	9670	9670	9660	710
287	20230927	150900	1406228990	9670	9670	9670	9660	8
288	20230927	150800	1406151650	9670	9680	9680	9660	2517
289	20230927	150700	1381828270	9680	9680	9680	9680	1042
290	20230927	150600	1371741710	9680	9680	9680	9680	4
291	20230927	150500	1371702990	9680	9680	9680	9670	371
292	20230927	150400	1368113810	9670	9670	9680	9670	242
293	20230927	150300	1365772570	9680	9670	9680	9670	957
294	20230927	150200	1356514300	9680	9670	9680	9670	1406
295	20230927	150100	1342913960	9670	9670	9670	9660	387
296	20230927	150000	1339174490	9670	9670	9670	9670	29
297	20230927	145900	1338894060	9660	9670	9670	9660	83
298	20230927	145800	1338091470	9670	9670	9670	9660	19
299	20230927	145700	1337907780	9670	9660	9670	9650	119
300	20230927	145600	1336758330	9660	9670	9670	9660	126
301	20230927	145500	1335540150	9660	9670	9670	9660	105
302	20230927	145400	1334525800	9660	9670	9670	9660	64
303	20230927	145300	1333906970	9670	9670	9670	9660	50
304	20230927	145200	1333423600	9670	9670	9670	9660	191
305	20230927	145100	1331578030	9660	9670	9670	9660	36
306	20230927	145000	1331230110	9670	9670	9670	9670	53
307	20230927	144900	1330717600	9680	9670	9680	9650	426
308	20230927	144800	1326599530	9680	9680	9680	9670	147
309	20230927	144700	1325177120	9670	9680	9680	9670	1224
310	20230927	144600	1313339760	9680	9680	9680	9670	242
311	20230927	144500	1310998590	9680	9670	9680	9660	1635
312	20230927	144400	1295188290	9670	9670	9670	9670	163
313	20230927	144300	1293612080	9670	9660	9670	9660	1188
314	20230927	144200	1282135920	9660	9660	9660	9650	327
315	20230927	144100	1278978510	9660	9650	9660	9650	524
316	20230927	144000	1273916680	9660	9660	9660	9660	24
317	20230927	143900	1273684840	9660	9650	9660	9640	806
318	20230927	143800	1265908030	9650	9650	9650	9640	373
319	20230927	143700	1262308690	9650	9640	9650	9640	441
320	20230927	143600	1258053950	9650	9640	9650	9640	1113
321	20230927	143500	1247316360	9640	9640	9640	9630	257
322	20230927	143400	1244838990	9640	9640	9640	9630	58
323	20230927	143300	1244279880	9640	9640	9640	9640	943
324	20230927	143200	1235189360	9640	9630	9640	9630	32
325	20230927	143100	1234881150	9630	9640	9640	9630	51
326	20230927	143000	1234389990	9640	9640	9640	9640	66
327	20230927	142900	1233753750	9640	9630	9640	9630	210
328	20230927	142800	1231730120	9630	9630	9630	9630	216
329	20230927	142700	1229650040	9620	9620	9630	9620	62
330	20230927	142600	1229053290	9630	9640	9640	9630	66
331	20230927	142500	1228417260	9640	9630	9640	9630	32
332	20230927	142400	1228108790	9630	9620	9630	9620	157
333	20230927	142300	1226597360	9610	9630	9630	9610	356
334	20230927	142200	1223169320	9640	9640	9640	9630	77
335	20230927	142100	1222427290	9640	9630	9640	9630	242
336	20230927	142000	1220096420	9640	9630	9640	9630	1073
337	20230927	141900	1209763120	9630	9610	9640	9610	4111
338	20230927	141800	1170180820	9610	9620	9620	9610	140
339	20230927	141700	1168835110	9620	9620	9620	9620	64
340	20230927	141600	1168219430	9610	9600	9620	9600	290
341	20230927	141500	1165435300	9600	9600	9600	9600	31
342	20230927	141400	1165137700	9590	9590	9600	9590	180
343	20230927	141300	1163411190	9590	9590	9590	9590	31
344	20230927	141200	1163113900	9580	9590	9590	9580	43
345	20230927	141100	1162701630	9600	9600	9600	9600	80
346	20230927	141000	1161933630	9600	9600	9600	9600	0
347	20230927	140900	1161933630	9600	9590	9600	9590	43
348	20230927	140800	1161520950	9600	9600	9600	9600	38
349	20230927	140700	1161156150	9600	9590	9600	9580	276
350	20230927	140600	1158511850	9600	9590	9600	9590	39
351	20230927	140500	1158137460	9590	9590	9590	9590	11
352	20230927	140400	1158031970	9580	9600	9600	9580	198
353	20230927	140300	1156134720	9600	9590	9600	9590	987
354	20230927	140200	1146663640	9590	9600	9600	9590	119
355	20230927	140100	1145521550	9610	9610	9610	9610	296
356	20230927	140000	1142676990	9620	9610	9620	9610	500
357	20230927	135900	1137871630	9620	9620	9620	9620	34
358	20230927	135800	1137544550	9610	9620	9620	9610	49
359	20230927	135700	1137073180	9610	9620	9620	9610	15
360	20230927	135600	1136928990	9620	9620	9620	9610	572
361	20230927	135500	1131426370	9620	9610	9620	9610	1186
362	20230927	135400	1120018590	9620	9620	9620	9610	109
363	20230927	135300	1118970120	9620	9620	9620	9620	46
364	20230927	135200	1118527600	9620	9620	9620	9610	314
365	20230927	135100	1115507470	9610	9610	9610	9610	337
366	20230927	135000	1112268900	9610	9610	9610	9600	457
367	20230927	134900	1107877240	9610	9620	9620	9610	192
368	20230927	134800	1106030220	9620	9620	9620	9610	163
369	20230927	134700	1104463120	9610	9610	9610	9610	17
370	20230927	134600	1104299750	9610	9620	9620	9610	96
371	20230927	134500	1103377170	9610	9610	9610	9610	363
372	20230927	134400	1099888740	9580	9610	9610	9580	743
373	20230927	134300	1092750920	9610	9580	9610	9580	2213
374	20230927	134200	1071516090	9590	9590	9590	9590	61
375	20230927	134100	1070931100	9590	9580	9590	9580	122
376	20230927	134000	1069761540	9580	9580	9580	9580	447
377	20230927	133900	1065479280	9580	9580	9580	9570	100
378	20230927	133800	1064521890	9580	9580	9580	9580	31
379	20230927	133700	1064224910	9570	9570	9570	9570	7
380	20230927	133600	1064157920	9580	9570	9580	9570	336
381	20230927	133500	1060942050	9570	9560	9570	9550	369
382	20230927	133400	1057416040	9560	9550	9560	9550	230
383	20230927	133300	1055219220	9560	9570	9570	9560	208
384	20230927	133200	1053228980	9570	9550	9570	9550	525
385	20230927	133100	1048205760	9550	9560	9560	9550	100
386	20230927	133000	1047250180	9540	9540	9540	9540	0
387	20230927	132900	1047250180	9540	9560	9560	9540	88
388	20230927	132800	1046408920	9560	9560	9570	9560	163
389	20230927	132700	1044849320	9560	9560	9560	9560	26
390	20230927	132600	1044600760	9560	9560	9570	9560	85
391	20230927	132500	1043788150	9560	9560	9560	9560	34
392	20230927	132400	1043463110	9550	9550	9550	9550	0
393	20230927	132300	1043463110	9550	9550	9550	9550	742
394	20230927	132200	1036377010	9540	9540	9540	9530	251
395	20230927	132100	1033983890	9550	9550	9570	9550	741
396	20230927	132000	1026907140	9550	9570	9570	9550	595
397	20230927	131900	1021213490	9560	9570	9570	9560	38
398	20230927	131800	1020849840	9570	9570	9570	9570	80
399	20230927	131700	1020084240	9570	9560	9570	9560	35
400	20230927	131600	1019749400	9550	9550	9550	9540	284
401	20230927	131500	1017037210	9550	9560	9560	9550	1693
402	20230927	131400	1000868210	9560	9560	9570	9560	162
403	20230927	131300	999319180	9560	9580	9580	9560	274
404	20230927	131200	996697220	9580	9580	9590	9580	88
405	20230927	131100	995853820	9590	9590	9590	9590	32
406	20230927	131000	995546940	9590	9580	9590	9570	65
407	20230927	130900	994924040	9580	9590	9590	9570	283
408	20230927	130800	992210780	9590	9590	9590	9590	44
409	20230927	130700	991788820	9590	9590	9590	9590	32
410	20230927	130600	991481940	9590	9590	9590	9590	131
411	20230927	130500	990225650	9580	9580	9580	9580	19
412	20230927	130400	990043630	9580	9580	9590	9580	121
413	20230927	130300	988884440	9590	9590	9590	9590	185
414	20230927	130200	987110290	9590	9580	9590	9580	44
415	20230927	130100	986688460	9590	9580	9590	9580	131
416	20230927	130000	985433170	9590	9580	9590	9580	90
417	20230927	125900	984570160	9580	9580	9580	9580	39
418	20230927	125800	984196540	9570	9580	9580	9570	42
419	20230927	125700	983794290	9580	9590	9590	9580	139
420	20230927	125600	982462520	9590	9580	9590	9580	477
421	20230927	125500	977890780	9580	9570	9580	9570	52
422	20230927	125400	977392830	9580	9580	9580	9580	31
423	20230927	125300	977095850	9580	9570	9580	9570	489
424	20230927	125200	972412290	9580	9580	9580	9580	63
425	20230927	125100	971808750	9580	9570	9580	9570	69
426	20230927	125000	971147840	9580	9580	9580	9580	152
427	20230927	124900	969691680	9580	9580	9580	9580	949
428	20230927	124800	960600260	9580	9570	9580	9570	520
429	20230927	124700	955623850	9570	9540	9570	9540	214
430	20230927	124600	953578940	9550	9550	9550	9530	487
431	20230927	124500	948933070	9540	9540	9540	9540	51
432	20230927	124400	948446530	9540	9540	9540	9530	1287
433	20230927	124300	936173100	9540	9530	9540	9530	42
434	20230927	124200	935772530	9540	9540	9540	9540	31
435	20230927	124100	935476790	9540	9540	9540	9540	32
436	20230927	124000	935171510	9540	9530	9540	9530	112
437	20230927	123900	934103730	9530	9540	9540	9530	237
438	20230927	123800	931844460	9540	9540	9540	9540	144
439	20230927	123700	930470700	9540	9540	9540	9540	0
440	20230927	123600	930470700	9540	9530	9540	9530	74
441	20230927	123500	929764850	9540	9540	9540	9540	38
442	20230927	123400	929402330	9530	9530	9530	9530	18
443	20230927	123300	929230790	9530	9530	9530	9530	1
444	20230927	123200	929221260	9500	9540	9540	9500	93
445	20230927	123100	928335080	9540	9540	9540	9540	11
446	20230927	123000	928230140	9540	9540	9540	9540	62
447	20230927	122900	927638660	9540	9540	9540	9540	31
448	20230927	122800	927342920	9530	9540	9540	9530	12
449	20230927	122700	927228550	9540	9540	9540	9540	116
450	20230927	122600	926121910	9540	9520	9540	9520	828
451	20230927	122500	918238930	9520	9540	9540	9520	234
452	20230927	122400	916009700	9530	9530	9530	9530	12
453	20230927	122300	915895340	9520	9530	9530	9520	146
454	20230927	122200	914504870	9540	9540	9540	9540	219
455	20230927	122100	912415610	9540	9540	9540	9530	141
456	20230927	122000	911070580	9540	9550	9550	9540	165
457	20230927	121900	909495300	9550	9540	9550	9540	730
458	20230927	121800	902524560	9540	9530	9540	9530	1273
459	20230927	121700	890392320	9530	9520	9530	9520	344
460	20230927	121600	887117120	9520	9510	9520	9510	43
461	20230927	121500	886707870	9510	9510	9510	9510	11
462	20230927	121400	886603260	9500	9500	9500	9500	31
463	20230927	121300	886308760	9500	9500	9500	9500	816
464	20230927	121200	878556760	9500	9500	9500	9500	31
465	20230927	121100	878262260	9500	9500	9500	9500	0
466	20230927	121000	878262260	9500	9490	9500	9490	42
467	20230927	120900	877863360	9500	9510	9510	9500	147
468	20230927	120800	876466700	9510	9510	9510	9510	25
469	20230927	120700	876228950	9510	9510	9510	9500	179
470	20230927	120600	874527790	9500	9520	9520	9500	657
471	20230927	120500	868284560	9520	9530	9530	9520	15
472	20230927	120400	868141710	9530	9530	9530	9530	188
473	20230927	120300	866350070	9530	9520	9530	9520	33
474	20230927	120200	866035900	9510	9520	9520	9510	44
475	20230927	120100	865617130	9520	9520	9520	9520	31
476	20230927	120000	865322010	9510	9510	9510	9510	100
477	20230927	115900	864371010	9510	9520	9520	9510	564
478	20230927	115800	859007050	9510	9510	9510	9510	11
479	20230927	115700	858902440	9520	9520	9520	9520	31
480	20230927	115600	858607320	9520	9520	9520	9510	1114
481	20230927	115500	848012470	9520	9520	9530	9520	69
482	20230927	115400	847355280	9520	9530	9530	9520	32
483	20230927	115300	847050330	9520	9530	9530	9520	62
484	20230927	115200	846459770	9530	9530	9530	9520	280
485	20230927	115100	843791870	9520	9530	9530	9520	22
486	20230927	115000	843582330	9530	9530	9530	9530	31
487	20230927	114900	843286900	9530	9530	9530	9530	31
488	20230927	114800	842991470	9530	9530	9530	9530	31
489	20230927	114700	842696040	9520	9530	9530	9520	43
490	20230927	114600	842286360	9530	9530	9530	9530	47
491	20230927	114500	841838450	9520	9520	9520	9520	3
492	20230927	114400	841809890	9530	9520	9530	9520	50
493	20230927	114300	841333580	9530	9530	9530	9530	31
494	20230927	114200	841038150	9530	9520	9530	9520	17
495	20230927	114100	840876190	9520	9540	9540	9520	1165
496	20230927	114000	829783600	9540	9540	9540	9530	45
497	20230927	113900	829354410	9540	9530	9540	9530	109
498	20230927	113800	828315130	9530	9530	9530	9530	43
499	20230927	113700	827905340	9530	9530	9530	9530	18
500	20230927	113600	827733800	9520	9530	9530	9520	414
501	20230927	113500	823791490	9530	9530	9530	9530	32
502	20230927	113400	823486530	9520	9520	9530	9520	161
503	20230927	113300	821953500	9530	9530	9530	9530	31
504	20230927	113200	821658070	9520	9520	9520	9520	71
505	20230927	113100	820982150	9520	9520	9520	9520	190
506	20230927	113000	819173350	9530	9530	9530	9530	242
507	20230927	112900	816867090	9530	9520	9530	9520	92
508	20230927	112800	815990930	9520	9530	9530	9520	155
509	20230927	112700	814514020	9520	9520	9520	9520	8
510	20230927	112600	814437860	9520	9520	9520	9520	31
511	20230927	112500	814142740	9520	9520	9520	9510	238
512	20230927	112400	811877220	9530	9530	9530	9530	31
513	20230927	112300	811581790	9530	9530	9530	9530	32
514	20230927	112200	811276830	9530	9520	9530	9520	93
515	20230927	112100	810391140	9520	9520	9520	9520	223
516	20230927	112000	808268180	9510	9510	9510	9510	0
517	20230927	111900	808268180	9510	9510	9510	9510	155
518	20230927	111800	806794130	9510	9520	9520	9510	26
519	20230927	111700	806546760	9520	9520	9520	9520	127
520	20230927	111600	805337720	9510	9510	9510	9510	19
521	20230927	111500	805157030	9510	9510	9510	9510	31
522	20230927	111400	804862220	9500	9510	9510	9500	42
523	20230927	111300	804462910	9510	9510	9510	9500	534
524	20230927	111200	799389570	9510	9510	9510	9510	0
525	20230927	111100	799389570	9510	9500	9510	9500	189
526	20230927	111000	797593760	9510	9500	9510	9500	43
527	20230927	110900	797184940	9500	9510	9510	9500	396
528	20230927	110800	793421130	9510	9510	9510	9510	14
529	20230927	110700	793287990	9510	9500	9510	9490	399
530	20230927	110600	789496920	9500	9520	9520	9500	157
531	20230927	110500	788003650	9520	9520	9520	9520	52
532	20230927	110400	787508610	9530	9530	9530	9530	32
533	20230927	110300	787203650	9530	9520	9530	9520	37
534	20230927	110200	786851400	9520	9520	9520	9520	35
535	20230927	110100	786518200	9520	9530	9530	9520	152
536	20230927	110000	785070850	9530	9530	9530	9530	31
537	20230927	105900	784775420	9520	9520	9520	9520	11
538	20230927	105800	784670700	9530	9530	9530	9530	32
539	20230927	105700	784365740	9530	9530	9530	9530	31
540	20230927	105600	784070310	9530	9520	9530	9520	32
541	20230927	105500	783765360	9520	9520	9530	9520	44
542	20230927	105400	783346160	9530	9530	9530	9520	157
543	20230927	105300	781850950	9540	9530	9540	9530	922
544	20230927	105200	773063480	9520	9520	9520	9520	61
545	20230927	105100	772482760	9530	9520	9530	9520	135
546	20230927	105000	771197250	9520	9520	9530	9520	42
547	20230927	104900	770797100	9530	9530	9530	9530	35
548	20230927	104800	770463550	9520	9530	9530	9520	107
549	20230927	104700	769443940	9530	9520	9530	9520	127
550	20230927	104600	768233830	9530	9530	9530	9530	41
551	20230927	104500	767843100	9530	9530	9530	9530	107
552	20230927	104400	766823390	9520	9520	9520	9520	11
553	20230927	104300	766718670	9530	9530	9530	9530	61
554	20230927	104200	766137340	9530	9530	9530	9530	3
555	20230927	104100	766108750	9530	9530	9530	9520	73
556	20230927	104000	765413070	9530	9530	9540	9530	141
557	20230927	103900	764068830	9530	9530	9530	9530	30
558	20230927	103800	763782930	9530	9530	9530	9530	541
559	20230927	103700	758627200	9530	9520	9530	9440	533
560	20230927	103600	753565660	9540	9540	9540	9540	44
561	20230927	103500	753145900	9540	9540	9540	9540	202
562	20230927	103400	751218820	9540	9540	9540	9530	457
563	20230927	103300	746862120	9540	9530	9540	9530	363
564	20230927	103200	743401860	9530	9500	9530	9500	1206
565	20230927	103100	731932160	9500	9490	9500	9450	913
566	20230927	103000	723303600	9490	9460	9490	9460	316
567	20230927	102900	720313860	9470	9470	9470	9470	10
568	20230927	102800	720219160	9460	9480	9480	9460	6
569	20230927	102700	720162300	9470	9470	9470	9470	0
570	20230927	102600	720162300	9470	9470	9470	9470	11
571	20230927	102500	720058130	9480	9480	9480	9480	0
572	20230927	102400	720058130	9480	9470	9480	9470	104
573	20230927	102300	719072260	9480	9480	9480	9430	671
574	20230927	102200	712738280	9480	9480	9480	9470	18
575	20230927	102100	712567750	9480	9480	9480	9480	0
576	20230927	102000	712567750	9480	9480	9480	9480	0
577	20230927	101900	712567750	9480	9440	9480	9430	308
578	20230927	101800	709661290	9490	9490	9490	9490	0
579	20230927	101700	709661290	9490	9490	9490	9490	3
580	20230927	101600	709632820	9490	9490	9490	9490	1
581	20230927	101500	709623330	9490	9490	9490	9490	0
582	20230927	101400	709623330	9490	9450	9490	9420	207
583	20230927	101300	707665980	9490	9490	9490	9490	501
584	20230927	101200	702911490	9490	9480	9490	9420	44
585	20230927	101100	702494140	9480	9480	9480	9480	6
586	20230927	101000	702437260	9490	9450	9490	9400	3001
587	20230927	100900	674158710	9490	9450	9490	9450	54
588	20230927	100800	673648260	9450	9450	9450	9450	2029
589	20230927	100700	654474210	9480	9500	9510	9450	3166
590	20230927	100600	624497650	9510	9510	9510	9510	0
591	20230927	100500	624497650	9510	9520	9520	9490	111
592	20230927	100400	623441150	9520	9520	9520	9490	516
593	20230927	100300	618541780	9510	9510	9510	9510	11
594	20230927	100200	618437170	9510	9520	9520	9510	1070
595	20230927	100100	608259440	9520	9520	9530	9520	473
596	20230927	100000	603753490	9520	9510	9520	9510	432
597	20230927	095900	599640950	9510	9520	9520	9510	35
598	20230927	095800	599307760	9520	9510	9520	9510	163
599	20230927	095700	597756460	9510	9500	9510	9500	133
600	20230927	095600	596492510	9500	9500	9500	9500	8
601	20230927	095500	596416510	9490	9500	9520	9490	388
602	20230927	095400	592733510	9500	9440	9500	9440	1615
603	20230927	095300	577475360	9450	9470	9470	9450	289
604	20230927	095200	574744020	9470	9470	9470	9460	523
605	20230927	095100	569793760	9470	9490	9490	9470	317
606	20230927	095000	566789110	9490	9500	9500	9490	235
607	20230927	094900	564558760	9500	9520	9520	9500	338
608	20230927	094800	561346370	9520	9520	9530	9520	2138
609	20230927	094700	540991940	9520	9480	9520	9480	1167
610	20230927	094600	529905120	9480	9460	9480	9460	444
611	20230927	094500	525700370	9450	9450	9450	9450	530
612	20230927	094400	520691870	9450	9450	9450	9450	177
613	20230927	094300	519019220	9450	9460	9460	9450	123
614	20230927	094200	517856690	9460	9470	9470	9460	48
615	20230927	094100	517402180	9470	9450	9470	9440	1387
616	20230927	094000	504294330	9440	9440	9440	9440	691
617	20230927	093900	497771290	9440	9440	9440	9440	14
618	20230927	093800	497639130	9440	9430	9440	9410	134
619	20230927	093700	496376800	9440	9440	9440	9430	66
620	20230927	093600	495753870	9440	9430	9440	9430	108
621	20230927	093500	494734420	9430	9420	9430	9420	7
622	20230927	093400	494668460	9420	9400	9420	9400	75
623	20230927	093300	493962830	9390	9370	9390	9370	642
624	20230927	093200	487938190	9380	9380	9380	9380	120
625	20230927	093100	486812590	9370	9370	9370	9360	2023
626	20230927	093000	467864050	9370	9380	9380	9370	404
627	20230927	092900	464077560	9390	9390	9390	9390	6
628	20230927	092800	464021220	9390	9380	9390	9380	1384
629	20230927	092700	451036100	9390	9390	9390	9380	290
630	20230927	092600	448315000	9390	9400	9400	9390	3076
631	20230927	092500	419407220	9410	9410	9410	9410	286
632	20230927	092400	416715960	9410	9420	9420	9410	3976
633	20230927	092300	379285870	9420	9420	9430	9420	747
634	20230927	092200	372246360	9430	9440	9440	9430	1200
635	20230927	092100	360923360	9450	9430	9450	9430	35
636	20230927	092000	360593290	9420	9410	9420	9410	1849
637	20230927	091900	343181430	9420	9410	9440	9410	2668
638	20230927	091800	318049870	9410	9410	9430	9400	1121
639	20230927	091700	307503760	9410	9450	9450	9410	2974
640	20230927	091600	279475410	9450	9460	9460	9440	474
641	20230927	091500	274996140	9450	9450	9460	9440	2474
642	20230927	091400	251607370	9450	9420	9460	9420	376
643	20230927	091300	248061370	9420	9450	9450	9420	351
644	20230927	091200	244745730	9420	9420	9420	9420	233
645	20230927	091100	242550870	9420	9500	9500	9420	2576
646	20230927	091000	218207300	9500	9450	9500	9450	1105
647	20230927	090900	207749940	9440	9440	9450	9440	821
648	20230927	090800	199995210	9440	9400	9450	9400	1036
649	20230927	090700	190232180	9400	9390	9400	9390	1260
650	20230927	090600	178389390	9390	9400	9400	9390	399
651	20230927	090500	174640130	9390	9370	9390	9350	1101
652	20230927	090400	164330680	9350	9340	9350	9340	2761
653	20230927	090300	138518740	9340	9300	9340	9300	1005
654	20230927	090200	129157230	9300	9270	9310	9270	1573
655	20230927	090100	114554770	9270	9320	9320	9260	1697
656	20230927	090000	98807430	9320	9350	9360	9280	10286