KissMeData/356890/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	205100	939179430	9870	9870	9870	9870	1466
3	20230926	205000	939179430	9870	9870	9870	9870	0
4	20230926	204900	939179430	9870	9870	9870	9870	0
5	20230926	204800	939179430	9870	9870	9870	9870	0
6	20230926	204700	939179430	9870	9870	9870	9870	0
7	20230926	204600	939179430	9870	9870	9870	9870	0
8	20230926	204500	939179430	9870	9870	9870	9870	0
9	20230926	204400	939179430	9870	9870	9870	9870	0
10	20230926	204300	939179430	9870	9870	9870	9870	0
11	20230926	204200	939179430	9870	9870	9870	9870	0
12	20230926	204100	939179430	9870	9870	9870	9870	0
13	20230926	204000	939179430	9870	9870	9870	9870	0
14	20230926	203900	939179430	9870	9870	9870	9870	0
15	20230926	203800	939179430	9870	9870	9870	9870	0
16	20230926	203700	939179430	9870	9870	9870	9870	0
17	20230926	203600	939179430	9870	9870	9870	9870	0
18	20230926	203500	939179430	9870	9870	9870	9870	0
19	20230926	203400	939179430	9870	9870	9870	9870	0
20	20230926	203300	939179430	9870	9870	9870	9870	0
21	20230926	203200	939179430	9870	9870	9870	9870	0
22	20230926	203100	939179430	9870	9870	9870	9870	0
23	20230926	203000	939179430	9870	9870	9870	9870	0
24	20230926	202900	939179430	9870	9870	9870	9870	0
25	20230926	202800	939179430	9870	9870	9870	9870	0
26	20230926	202700	939179430	9870	9870	9870	9870	0
27	20230926	202600	939179430	9870	9870	9870	9870	0
28	20230926	202500	939179430	9870	9870	9870	9870	0
29	20230926	202400	939179430	9870	9870	9870	9870	0
30	20230926	202300	939179430	9870	9870	9870	9870	0
31	20230926	202200	939179430	9870	9870	9870	9870	0
32	20230926	202100	939179430	9870	9870	9870	9870	1466
33	20230926	202000	939179430	9870	9870	9870	9870	0
34	20230926	201900	939179430	9870	9870	9870	9870	0
35	20230926	201800	939179430	9870	9870	9870	9870	0
36	20230926	201700	939179430	9870	9870	9870	9870	0
37	20230926	201600	939179430	9870	9870	9870	9870	0
38	20230926	201500	939179430	9870	9870	9870	9870	0
39	20230926	201400	939179430	9870	9870	9870	9870	0
40	20230926	201300	939179430	9870	9870	9870	9870	0
41	20230926	201200	939179430	9870	9870	9870	9870	0
42	20230926	201100	939179430	9870	9870	9870	9870	0
43	20230926	201000	939179430	9870	9870	9870	9870	0
44	20230926	200900	939179430	9870	9870	9870	9870	0
45	20230926	200800	939179430	9870	9870	9870	9870	0
46	20230926	200700	939179430	9870	9870	9870	9870	0
47	20230926	200600	939179430	9870	9870	9870	9870	0
48	20230926	200500	939179430	9870	9870	9870	9870	0
49	20230926	200400	939179430	9870	9870	9870	9870	0
50	20230926	200300	939179430	9870	9870	9870	9870	0
51	20230926	200200	939179430	9870	9870	9870	9870	0
52	20230926	200100	939179430	9870	9870	9870	9870	0
53	20230926	200000	939179430	9870	9870	9870	9870	0
54	20230926	195900	939179430	9870	9870	9870	9870	0
55	20230926	195800	939179430	9870	9870	9870	9870	0
56	20230926	195700	939179430	9870	9870	9870	9870	0
57	20230926	195600	939179430	9870	9870	9870	9870	0
58	20230926	195500	939179430	9870	9870	9870	9870	0
59	20230926	195400	939179430	9870	9870	9870	9870	0
60	20230926	195300	939179430	9870	9870	9870	9870	0
61	20230926	195200	939179430	9870	9870	9870	9870	0
62	20230926	195100	939179430	9870	9870	9870	9870	1466
63	20230926	195000	939179430	9870	9870	9870	9870	0
64	20230926	194900	939179430	9870	9870	9870	9870	0
65	20230926	194800	939179430	9870	9870	9870	9870	0
66	20230926	194700	939179430	9870	9870	9870	9870	0
67	20230926	194600	939179430	9870	9870	9870	9870	0
68	20230926	194500	939179430	9870	9870	9870	9870	0
69	20230926	194400	939179430	9870	9870	9870	9870	0
70	20230926	194300	939179430	9870	9870	9870	9870	0
71	20230926	194200	939179430	9870	9870	9870	9870	0
72	20230926	194100	939179430	9870	9870	9870	9870	0
73	20230926	194000	939179430	9870	9870	9870	9870	0
74	20230926	193900	939179430	9870	9870	9870	9870	0
75	20230926	193800	939179430	9870	9870	9870	9870	0
76	20230926	193700	939179430	9870	9870	9870	9870	0
77	20230926	193600	939179430	9870	9870	9870	9870	0
78	20230926	193500	939179430	9870	9870	9870	9870	0
79	20230926	193400	939179430	9870	9870	9870	9870	0
80	20230926	193300	939179430	9870	9870	9870	9870	0
81	20230926	193200	939179430	9870	9870	9870	9870	0
82	20230926	193100	939179430	9870	9870	9870	9870	0
83	20230926	193000	939179430	9870	9870	9870	9870	0
84	20230926	192900	939179430	9870	9870	9870	9870	0
85	20230926	192800	939179430	9870	9870	9870	9870	0
86	20230926	192700	939179430	9870	9870	9870	9870	0
87	20230926	192600	939179430	9870	9870	9870	9870	0
88	20230926	192500	939179430	9870	9870	9870	9870	0
89	20230926	192400	939179430	9870	9870	9870	9870	0
90	20230926	192300	939179430	9870	9870	9870	9870	0
91	20230926	192200	939179430	9870	9870	9870	9870	0
92	20230926	192100	939179430	9870	9870	9870	9870	1466
93	20230926	192000	939179430	9870	9870	9870	9870	0
94	20230926	191900	939179430	9870	9870	9870	9870	0
95	20230926	191800	939179430	9870	9870	9870	9870	0
96	20230926	191700	939179430	9870	9870	9870	9870	0
97	20230926	191600	939179430	9870	9870	9870	9870	0
98	20230926	191500	939179430	9870	9870	9870	9870	0
99	20230926	191400	939179430	9870	9870	9870	9870	0
100	20230926	191300	939179430	9870	9870	9870	9870	0
101	20230926	191200	939179430	9870	9870	9870	9870	0
102	20230926	191100	939179430	9870	9870	9870	9870	0
103	20230926	191000	939179430	9870	9870	9870	9870	0
104	20230926	190900	939179430	9870	9870	9870	9870	0
105	20230926	190800	939179430	9870	9870	9870	9870	0
106	20230926	190700	939179430	9870	9870	9870	9870	0
107	20230926	190600	939179430	9870	9870	9870	9870	0
108	20230926	190500	939179430	9870	9870	9870	9870	0
109	20230926	190400	939179430	9870	9870	9870	9870	0
110	20230926	190300	939179430	9870	9870	9870	9870	0
111	20230926	190200	939179430	9870	9870	9870	9870	0
112	20230926	190100	939179430	9870	9870	9870	9870	0
113	20230926	190000	939179430	9870	9870	9870	9870	0
114	20230926	185900	939179430	9870	9870	9870	9870	0
115	20230926	185800	939179430	9870	9870	9870	9870	0
116	20230926	185700	939179430	9870	9870	9870	9870	0
117	20230926	185600	939179430	9870	9870	9870	9870	0
118	20230926	185500	939179430	9870	9870	9870	9870	0
119	20230926	185400	939179430	9870	9870	9870	9870	0
120	20230926	185300	939179430	9870	9870	9870	9870	0
121	20230926	185200	939179430	9870	9870	9870	9870	0
122	20230926	185100	939179430	9870	9870	9870	9870	1466
123	20230926	185000	939179430	9870	9870	9870	9870	0
124	20230926	184900	939179430	9870	9870	9870	9870	0
125	20230926	184800	939179430	9870	9870	9870	9870	0
126	20230926	184700	939179430	9870	9870	9870	9870	0
127	20230926	184600	939179430	9870	9870	9870	9870	0
128	20230926	184500	939179430	9870	9870	9870	9870	0
129	20230926	184400	939179430	9870	9870	9870	9870	0
130	20230926	184300	939179430	9870	9870	9870	9870	0
131	20230926	184200	939179430	9870	9870	9870	9870	0
132	20230926	184100	939179430	9870	9870	9870	9870	0
133	20230926	184000	939179430	9870	9870	9870	9870	0
134	20230926	183900	939179430	9870	9870	9870	9870	0
135	20230926	183800	939179430	9870	9870	9870	9870	0
136	20230926	183700	939179430	9870	9870	9870	9870	0
137	20230926	183600	939179430	9870	9870	9870	9870	0
138	20230926	183500	939179430	9870	9870	9870	9870	0
139	20230926	183400	939179430	9870	9870	9870	9870	0
140	20230926	183300	939179430	9870	9870	9870	9870	0
141	20230926	183200	939179430	9870	9870	9870	9870	0
142	20230926	183100	939179430	9870	9870	9870	9870	0
143	20230926	183000	939179430	9870	9870	9870	9870	0
144	20230926	182900	939179430	9870	9870	9870	9870	0
145	20230926	182800	939179430	9870	9870	9870	9870	0
146	20230926	182700	939179430	9870	9870	9870	9870	0
147	20230926	182600	939179430	9870	9870	9870	9870	0
148	20230926	182500	939179430	9870	9870	9870	9870	0
149	20230926	182400	939179430	9870	9870	9870	9870	0
150	20230926	182300	939179430	9870	9870	9870	9870	0
151	20230926	182200	939179430	9870	9870	9870	9870	0
152	20230926	182100	939179430	9870	9870	9870	9870	1466
153	20230926	182000	939179430	9870	9870	9870	9870	0
154	20230926	181900	939179430	9870	9870	9870	9870	0
155	20230926	181800	939179430	9870	9870	9870	9870	0
156	20230926	181700	939179430	9870	9870	9870	9870	0
157	20230926	181600	939179430	9870	9870	9870	9870	0
158	20230926	181500	939179430	9870	9870	9870	9870	0
159	20230926	181400	939179430	9870	9870	9870	9870	0
160	20230926	181300	939179430	9870	9870	9870	9870	0
161	20230926	181200	939179430	9870	9870	9870	9870	0
162	20230926	181100	939179430	9870	9870	9870	9870	0
163	20230926	181000	939179430	9870	9870	9870	9870	0
164	20230926	180900	939179430	9870	9870	9870	9870	0
165	20230926	180800	939179430	9870	9870	9870	9870	0
166	20230926	180700	939179430	9870	9870	9870	9870	0
167	20230926	180600	939179430	9870	9870	9870	9870	0
168	20230926	180500	939179430	9870	9870	9870	9870	0
169	20230926	180400	939179430	9870	9870	9870	9870	0
170	20230926	180300	939179430	9870	9870	9870	9870	0
171	20230926	180200	939179430	9870	9870	9870	9870	0
172	20230926	180100	939179430	9870	9870	9870	9870	0
173	20230926	180000	939179430	9870	9870	9870	9870	0
174	20230926	175900	939179430	9870	9870	9870	9870	0
175	20230926	175800	939179430	9870	9870	9870	9870	0
176	20230926	175700	939179430	9870	9870	9870	9870	0
177	20230926	175600	939179430	9870	9870	9870	9870	0
178	20230926	175500	939179430	9870	9870	9870	9870	0
179	20230926	175400	939179430	9870	9870	9870	9870	0
180	20230926	175300	939179430	9870	9870	9870	9870	0
181	20230926	175200	939179430	9870	9870	9870	9870	0
182	20230926	175100	939179430	9870	9870	9870	9870	1466
183	20230926	175000	939179430	9870	9870	9870	9870	0
184	20230926	174900	939179430	9870	9870	9870	9870	0
185	20230926	174800	939179430	9870	9870	9870	9870	0
186	20230926	174700	939179430	9870	9870	9870	9870	0
187	20230926	174600	939179430	9870	9870	9870	9870	0
188	20230926	174500	939179430	9870	9870	9870	9870	0
189	20230926	174400	939179430	9870	9870	9870	9870	0
190	20230926	174300	939179430	9870	9870	9870	9870	0
191	20230926	174200	939179430	9870	9870	9870	9870	0
192	20230926	174100	939179430	9870	9870	9870	9870	0
193	20230926	174000	939179430	9870	9870	9870	9870	0
194	20230926	173900	939179430	9870	9870	9870	9870	0
195	20230926	173800	939179430	9870	9870	9870	9870	0
196	20230926	173700	939179430	9870	9870	9870	9870	0
197	20230926	173600	939179430	9870	9870	9870	9870	0
198	20230926	173500	939179430	9870	9870	9870	9870	0
199	20230926	173400	939179430	9870	9870	9870	9870	0
200	20230926	173300	939179430	9870	9870	9870	9870	0
201	20230926	173200	939179430	9870	9870	9870	9870	0
202	20230926	173100	939179430	9870	9870	9870	9870	0
203	20230926	173000	939179430	9870	9870	9870	9870	0
204	20230926	172900	939179430	9870	9870	9870	9870	0
205	20230926	172800	939179430	9870	9870	9870	9870	0
206	20230926	172700	939179430	9870	9870	9870	9870	0
207	20230926	172600	939179430	9870	9870	9870	9870	0
208	20230926	172500	939179430	9870	9870	9870	9870	0
209	20230926	172400	939179430	9870	9870	9870	9870	0
210	20230926	172300	939179430	9870	9870	9870	9870	0
211	20230926	172200	939179430	9870	9870	9870	9870	0
212	20230926	172100	939179430	9870	9870	9870	9870	1466
213	20230926	172000	939179430	9870	9870	9870	9870	0
214	20230926	171900	939179430	9870	9870	9870	9870	0
215	20230926	171800	939179430	9870	9870	9870	9870	0
216	20230926	171700	939179430	9870	9870	9870	9870	0
217	20230926	171600	939179430	9870	9870	9870	9870	0
218	20230926	171500	939179430	9870	9870	9870	9870	0
219	20230926	171400	939179430	9870	9870	9870	9870	0
220	20230926	171300	939179430	9870	9870	9870	9870	0
221	20230926	171200	939179430	9870	9870	9870	9870	0
222	20230926	171100	939179430	9870	9870	9870	9870	0
223	20230926	171000	939179430	9870	9870	9870	9870	0
224	20230926	170900	939179430	9870	9870	9870	9870	0
225	20230926	170800	939179430	9870	9870	9870	9870	0
226	20230926	170700	939179430	9870	9870	9870	9870	0
227	20230926	170600	939179430	9870	9870	9870	9870	0
228	20230926	170500	939179430	9870	9870	9870	9870	0
229	20230926	170400	939179430	9870	9870	9870	9870	0
230	20230926	170300	939179430	9870	9870	9870	9870	0
231	20230926	170200	939179430	9870	9870	9870	9870	0
232	20230926	170100	939179430	9870	9870	9870	9870	0
233	20230926	170000	939179430	9870	9870	9870	9870	0
234	20230926	165900	939179430	9870	9870	9870	9870	0
235	20230926	165800	939179430	9870	9870	9870	9870	0
236	20230926	165700	939179430	9870	9870	9870	9870	0
237	20230926	165600	939179430	9870	9870	9870	9870	0
238	20230926	165500	939179430	9870	9870	9870	9870	0
239	20230926	165400	939179430	9870	9870	9870	9870	0
240	20230926	165300	939179430	9870	9870	9870	9870	0
241	20230926	165200	939179430	9870	9870	9870	9870	0
242	20230926	165100	939179430	9870	9870	9870	9870	1466
243	20230926	165000	939179430	9870	9870	9870	9870	0
244	20230926	164900	939179430	9870	9870	9870	9870	0
245	20230926	164800	939179430	9870	9870	9870	9870	0
246	20230926	164700	939179430	9870	9870	9870	9870	0
247	20230926	164600	939179430	9870	9870	9870	9870	0
248	20230926	164500	939179430	9870	9870	9870	9870	0
249	20230926	164400	939179430	9870	9870	9870	9870	0
250	20230926	164300	939179430	9870	9870	9870	9870	0
251	20230926	164200	939179430	9870	9870	9870	9870	0
252	20230926	164100	939179430	9870	9870	9870	9870	0
253	20230926	164000	939179430	9870	9870	9870	9870	0
254	20230926	163900	939179430	9870	9870	9870	9870	0
255	20230926	163800	939179430	9870	9870	9870	9870	0
256	20230926	163700	939179430	9870	9870	9870	9870	0
257	20230926	163600	939179430	9870	9870	9870	9870	0
258	20230926	163500	939179430	9870	9870	9870	9870	0
259	20230926	163400	939179430	9870	9870	9870	9870	0
260	20230926	163300	939179430	9870	9870	9870	9870	0
261	20230926	163200	939179430	9870	9870	9870	9870	0
262	20230926	163100	939179430	9870	9870	9870	9870	0
263	20230926	163000	939179430	9870	9870	9870	9870	0
264	20230926	162900	939179430	9870	9870	9870	9870	0
265	20230926	162800	939179430	9870	9870	9870	9870	0
266	20230926	162700	939179430	9870	9870	9870	9870	0
267	20230926	162600	939179430	9870	9870	9870	9870	0
268	20230926	162500	939179430	9870	9870	9870	9870	0
269	20230926	162400	939179430	9870	9870	9870	9870	0
270	20230926	162300	939179430	9870	9870	9870	9870	0
271	20230926	162200	939179430	9870	9870	9870	9870	0
272	20230926	162100	939179430	9870	9870	9870	9870	1466
273	20230926	162000	939179430	9870	9870	9870	9870	0
274	20230926	161900	939179430	9870	9870	9870	9870	0
275	20230926	161800	939179430	9870	9870	9870	9870	0
276	20230926	161700	939179430	9870	9870	9870	9870	0
277	20230926	161600	939179430	9870	9870	9870	9870	0
278	20230926	161500	939179430	9870	9870	9870	9870	0
279	20230926	161400	939179430	9870	9870	9870	9870	0
280	20230926	161300	939179430	9870	9870	9870	9870	0
281	20230926	161200	939179430	9870	9870	9870	9870	0
282	20230926	161100	939179430	9870	9870	9870	9870	0
283	20230926	161000	939179430	9870	9870	9870	9870	0
284	20230926	160900	939179430	9870	9870	9870	9870	0
285	20230926	160800	939179430	9870	9870	9870	9870	0
286	20230926	160700	939179430	9870	9870	9870	9870	0
287	20230926	160600	939179430	9870	9870	9870	9870	0
288	20230926	160500	939179430	9870	9870	9870	9870	0
289	20230926	160400	939179430	9870	9870	9870	9870	0
290	20230926	160300	939179430	9870	9870	9870	9870	0
291	20230926	160200	939179430	9870	9870	9870	9870	0
292	20230926	160100	939179430	9870	9870	9870	9870	0
293	20230926	160000	939179430	9870	9870	9870	9870	0
294	20230926	155900	939179430	9870	9870	9870	9870	0
295	20230926	155800	939179430	9870	9870	9870	9870	0
296	20230926	155700	939179430	9870	9870	9870	9870	0
297	20230926	155600	939179430	9870	9870	9870	9870	0
298	20230926	155500	939179430	9870	9870	9870	9870	0
299	20230926	155400	939179430	9870	9870	9870	9870	0
300	20230926	155300	939179430	9870	9870	9870	9870	0
301	20230926	155200	939179430	9870	9870	9870	9870	0
302	20230926	155100	939179430	9870	9870	9870	9870	1466
303	20230926	155000	939179430	9870	9870	9870	9870	0
304	20230926	154900	939179430	9870	9870	9870	9870	0
305	20230926	154800	939179430	9870	9870	9870	9870	0
306	20230926	154700	939179430	9870	9870	9870	9870	0
307	20230926	154600	939179430	9870	9870	9870	9870	0
308	20230926	154500	939179430	9870	9870	9870	9870	0
309	20230926	154400	939179430	9870	9870	9870	9870	0
310	20230926	154300	939179430	9870	9870	9870	9870	0
311	20230926	154200	939179430	9870	9870	9870	9870	0
312	20230926	154100	939179430	9870	9870	9870	9870	0
313	20230926	154000	939179430	9870	9870	9870	9870	0
314	20230926	153900	939179430	9870	9870	9870	9870	0
315	20230926	153800	939179430	9870	9870	9870	9870	0
316	20230926	153700	939179430	9870	9870	9870	9870	0
317	20230926	153600	939179430	9870	9870	9870	9870	0
318	20230926	153500	939179430	9870	9870	9870	9870	0
319	20230926	153400	939179430	9870	9870	9870	9870	0
320	20230926	153300	939179430	9870	9870	9870	9870	0
321	20230926	153200	939179430	9870	9870	9870	9870	0
322	20230926	153100	939179430	9870	9870	9870	9870	0
323	20230926	153000	939179430	9870	9870	9870	9870	1466
324	20230926	152900	924710010	10240	10240	10240	10240	0
325	20230926	152800	924710010	10240	10240	10240	10240	0
326	20230926	152700	924710010	10240	10240	10240	10240	0
327	20230926	152600	924710010	10240	10240	10240	10240	0
328	20230926	152500	924710010	10240	10240	10240	10240	0
329	20230926	152400	924710010	10240	10240	10240	10240	0
330	20230926	152300	924710010	10240	10240	10240	10240	0
331	20230926	152200	924710010	10240	10240	10240	10240	0
332	20230926	152100	924710010	10240	10240	10240	10240	0
333	20230926	152000	924710010	10240	10240	10240	10240	0
334	20230926	151900	924710010	10240	10180	10250	10150	358
335	20230926	151800	921062160	10210	10180	10250	10170	201
336	20230926	151700	919012360	10180	10200	10200	10180	58
337	20230926	151600	918421300	10200	10210	10210	10140	238
338	20230926	151500	916000270	10230	10310	10310	10230	380
339	20230926	151400	912103960	10300	10360	10360	10300	458
340	20230926	151300	907378110	10360	10360	10360	10340	68
341	20230926	151200	906674790	10360	10360	10360	10340	119
342	20230926	151100	905442190	10360	10360	10420	10340	157
343	20230926	151000	903815110	10360	10430	10430	10350	495
344	20230926	150900	898686600	10430	10410	10430	10400	88
345	20230926	150800	897770710	10410	10430	10430	10400	617
346	20230926	150700	891345100	10430	10420	10430	10420	190
347	20230926	150600	889364120	10430	10470	10470	10430	75
348	20230926	150500	888581670	10470	10490	10500	10410	313
349	20230926	150400	885318320	10500	10510	10510	10420	19
350	20230926	150300	885118850	10510	10520	10530	10490	155
351	20230926	150200	883490350	10520	10530	10530	10500	705
352	20230926	150100	876082640	10530	10530	10530	10500	575
353	20230926	150000	870029120	10530	10570	10580	10500	1472
354	20230926	145900	854549590	10570	10630	10640	10520	894
355	20230926	145800	845095300	10630	10740	10740	10620	1924
356	20230926	145700	824615000	10650	10750	10760	10650	772
357	20230926	145600	816318830	10750	10780	10780	10510	1954
358	20230926	145500	795387830	10780	10760	10800	10750	4188
359	20230926	145400	750234780	10770	10790	10790	10760	1169
360	20230926	145300	737647190	10740	10790	10790	10620	2995
361	20230926	145200	705504910	10740	10790	10800	10740	4376
362	20230926	145100	658318000	10790	10730	10800	10730	829
363	20230926	145000	649379310	10790	10750	10800	10730	3118
364	20230926	144900	615773740	10750	10620	10750	10610	2848
365	20230926	144800	585324990	10620	10690	10690	10610	894
366	20230926	144700	575787580	10690	10680	10700	10670	1147
367	20230926	144600	563532200	10690	10650	10710	10580	1694
368	20230926	144500	545431250	10650	10590	10700	10590	2247
369	20230926	144400	521492340	10600	10510	10600	10510	343
370	20230926	144300	517862110	10600	10450	10640	10450	2111
371	20230926	144200	495552910	10450	10400	10450	10400	766
372	20230926	144100	487568730	10400	10430	10430	10400	3252
373	20230926	144000	453736040	10420	10420	10430	10410	365
374	20230926	143900	449932450	10420	10440	10440	10410	1374
375	20230926	143800	435621470	10440	10530	10690	10430	6693
376	20230926	143700	364665390	10530	10340	10550	10340	7178
377	20230926	143600	289404060	10340	10300	10360	10300	775
378	20230926	143500	281391850	10300	10290	10300	10290	36
379	20230926	143400	281021310	10210	10220	10220	10210	218
380	20230926	143300	278795400	10210	10210	10210	10210	0
381	20230926	143200	278795400	10210	10270	10270	10210	26
382	20230926	143100	278529730	10280	10290	10290	10280	382
383	20230926	143000	274598970	10290	10300	10300	10290	490
384	20230926	142900	269555940	10330	10340	10340	10330	77
385	20230926	142800	268760230	10340	10300	10340	10290	830
386	20230926	142700	260202630	10300	10260	10330	10240	1175
387	20230926	142600	248115600	10110	10250	10270	10110	559
388	20230926	142500	242405350	10230	10130	10230	10130	1273
389	20230926	142400	229441580	10150	10000	10150	10000	3605
390	20230926	142300	193329360	10000	10000	10000	10000	2087
391	20230926	142200	172459360	10010	10010	10010	10010	40
392	20230926	142100	172058960	10010	10010	10010	10010	58
393	20230926	142000	171478380	10000	10000	10000	10000	224
394	20230926	141900	169238380	10000	10000	10000	10000	2167
395	20230926	141800	147568380	10000	10000	10000	9990	914
396	20230926	141700	138428390	10020	10020	10020	10020	0
397	20230926	141600	138428390	10020	10020	10020	10020	0
398	20230926	141500	138428390	10020	10020	10020	10020	0
399	20230926	141400	138428390	10020	10020	10020	10020	0
400	20230926	141300	138428390	10020	10020	10020	10020	500
401	20230926	141200	133418390	10020	9800	10020	9800	571
402	20230926	141100	127782490	9780	9780	9780	9780	0
403	20230926	141000	127782490	9780	9780	9780	9780	45
404	20230926	140900	127342390	9780	9780	9780	9780	0
405	20230926	140800	127342390	9780	9790	9790	9780	26
406	20230926	140700	127088060	9800	9800	9800	9800	0
407	20230926	140600	127088060	9800	9800	9800	9800	0
408	20230926	140500	127088060	9800	9800	9800	9800	0
409	20230926	140400	127088060	9800	9800	9800	9800	0
410	20230926	140300	127088060	9800	9800	9800	9800	0
411	20230926	140200	127088060	9800	9800	9800	9800	0
412	20230926	140100	127088060	9800	9800	9800	9800	6
413	20230926	140000	127029260	9830	9830	9830	9830	0
414	20230926	135900	127029260	9830	9830	9830	9830	0
415	20230926	135800	127029260	9830	9830	9830	9830	0
416	20230926	135700	127029260	9830	9830	9830	9830	0
417	20230926	135600	127029260	9830	9830	9830	9830	0
418	20230926	135500	127029260	9830	9830	9830	9830	0
419	20230926	135400	127029260	9830	9830	9830	9830	0
420	20230926	135300	127029260	9830	9830	9830	9830	0
421	20230926	135200	127029260	9830	9830	9830	9830	0
422	20230926	135100	127029260	9830	9830	9830	9830	0
423	20230926	135000	127029260	9830	9830	9830	9830	0
424	20230926	134900	127029260	9830	9830	9830	9830	5
425	20230926	134800	126980110	9840	9840	9840	9840	2
426	20230926	134700	126960430	9800	9800	9800	9800	0
427	20230926	134600	126960430	9800	9800	9800	9800	0
428	20230926	134500	126960430	9800	9800	9800	9800	0
429	20230926	134400	126960430	9800	9800	9800	9800	0
430	20230926	134300	126960430	9800	9800	9800	9800	0
431	20230926	134200	126960430	9800	9800	9800	9800	0
432	20230926	134100	126960430	9800	9800	9800	9800	0
433	20230926	134000	126960430	9800	9800	9800	9800	0
434	20230926	133900	126960430	9800	9800	9800	9800	0
435	20230926	133800	126960430	9800	9800	9800	9800	0
436	20230926	133700	126960430	9800	9760	9800	9710	383
437	20230926	133600	123227630	9770	9770	9770	9770	40
438	20230926	133500	122836830	9770	9770	9770	9770	42
439	20230926	133400	122426490	9770	9770	9770	9770	0
440	20230926	133300	122426490	9770	9780	9780	9770	142
441	20230926	133200	121039050	9780	9780	9780	9780	0
442	20230926	133100	121039050	9780	9790	9790	9780	413
443	20230926	133000	116999550	9790	9790	9790	9790	0
444	20230926	132900	116999550	9790	9800	9800	9790	46
445	20230926	132800	116548790	9800	9800	9800	9800	0
446	20230926	132700	116548790	9800	9800	9800	9800	0
447	20230926	132600	116548790	9800	9800	9800	9800	0
448	20230926	132500	116548790	9800	9820	9820	9800	280
449	20230926	132400	113803680	9820	9820	9820	9820	20
450	20230926	132300	113607280	9820	9830	9830	9820	150
451	20230926	132200	112134100	9830	9830	9830	9830	0
452	20230926	132100	112134100	9830	9830	9830	9830	0
453	20230926	132000	112134100	9830	9830	9830	9830	0
454	20230926	131900	112134100	9830	9830	9830	9830	0
455	20230926	131800	112134100	9830	9830	9830	9830	0
456	20230926	131700	112134100	9830	9830	9830	9830	0
457	20230926	131600	112134100	9830	9840	9840	9830	200
458	20230926	131500	110168050	9830	9870	9870	9830	886
459	20230926	131400	101447790	9870	9870	9870	9870	0
460	20230926	131300	101447790	9870	9870	9870	9870	0
461	20230926	131200	101447790	9870	9870	9870	9870	0
462	20230926	131100	101447790	9870	9870	9870	9870	0
463	20230926	131000	101447790	9870	9870	9870	9870	0
464	20230926	130900	101447790	9870	9870	9870	9870	0
465	20230926	130800	101447790	9870	9870	9870	9870	0
466	20230926	130700	101447790	9870	9870	9870	9870	0
467	20230926	130600	101447790	9870	9870	9870	9870	0
468	20230926	130500	101447790	9870	9870	9870	9870	0
469	20230926	130400	101447790	9870	9870	9870	9870	50
470	20230926	130300	100954290	9870	9870	9870	9870	0
471	20230926	130200	100954290	9870	9870	9870	9870	0
472	20230926	130100	100954290	9870	9870	9870	9870	64
473	20230926	130000	100322610	9870	9870	9870	9870	0
474	20230926	125900	100322610	9870	9870	9870	9870	100
475	20230926	125800	99335610	9860	9860	9860	9860	0
476	20230926	125700	99335610	9860	9860	9860	9860	0
477	20230926	125600	99335610	9860	9860	9860	9860	0
478	20230926	125500	99335610	9860	9860	9860	9860	0
479	20230926	125400	99335610	9860	9860	9860	9860	0
480	20230926	125300	99335610	9860	9860	9860	9860	0
481	20230926	125200	99335610	9860	9860	9860	9860	0
482	20230926	125100	99335610	9860	9860	9860	9860	0
483	20230926	125000	99335610	9860	9860	9860	9860	0
484	20230926	124900	99335610	9860	9860	9860	9860	0
485	20230926	124800	99335610	9860	9850	9860	9850	316
486	20230926	124700	96222900	9830	9830	9830	9830	0
487	20230926	124600	96222900	9830	9830	9830	9830	0
488	20230926	124500	96222900	9830	9830	9830	9830	0
489	20230926	124400	96222900	9830	9830	9830	9830	30
490	20230926	124300	95928000	9830	9830	9830	9830	0
491	20230926	124200	95928000	9830	9830	9830	9830	0
492	20230926	124100	95928000	9830	9830	9830	9830	0
493	20230926	124000	95928000	9830	9830	9830	9830	20
494	20230926	123900	95731400	9850	9850	9850	9850	0
495	20230926	123800	95731400	9850	9850	9850	9850	0
496	20230926	123700	95731400	9850	9850	9850	9850	0
497	20230926	123600	95731400	9850	9850	9850	9850	4
498	20230926	123500	95692000	9830	9830	9830	9830	0
499	20230926	123400	95692000	9830	9830	9830	9830	2
500	20230926	123300	95672340	9830	9830	9830	9830	0
501	20230926	123200	95672340	9830	9830	9830	9830	0
502	20230926	123100	95672340	9830	9830	9830	9830	0
503	20230926	123000	95672340	9830	9830	9830	9830	0
504	20230926	122900	95672340	9830	9830	9830	9830	0
505	20230926	122800	95672340	9830	9830	9830	9830	32
506	20230926	122700	95357780	9830	9830	9830	9830	0
507	20230926	122600	95357780	9830	9830	9830	9830	0
508	20230926	122500	95357780	9830	9830	9830	9830	0
509	20230926	122400	95357780	9830	9830	9830	9830	0
510	20230926	122300	95357780	9830	9830	9830	9830	0
511	20230926	122200	95357780	9830	9830	9830	9830	0
512	20230926	122100	95357780	9830	9830	9830	9830	18
513	20230926	122000	95180840	9830	9830	9830	9830	0
514	20230926	121900	95180840	9830	9830	9830	9830	0
515	20230926	121800	95180840	9830	9830	9830	9830	188
516	20230926	121700	93332800	9830	9830	9830	9830	0
517	20230926	121600	93332800	9830	9830	9830	9830	0
518	20230926	121500	93332800	9830	9830	9830	9830	0
519	20230926	121400	93332800	9830	9830	9830	9830	9
520	20230926	121300	93244330	9830	9830	9830	9830	0
521	20230926	121200	93244330	9830	9830	9830	9830	5
522	20230926	121100	93195180	9830	9830	9830	9830	0
523	20230926	121000	93195180	9830	9830	9830	9830	0
524	20230926	120900	93195180	9830	9830	9830	9830	100
525	20230926	120800	92212180	9850	9850	9850	9850	1
526	20230926	120700	92202330	9850	9850	9850	9850	0
527	20230926	120600	92202330	9850	9850	9850	9850	1
528	20230926	120500	92192480	9850	9850	9850	9850	10
529	20230926	120400	92093980	9850	9850	9850	9850	0
530	20230926	120300	92093980	9850	9850	9850	9850	0
531	20230926	120200	92093980	9850	9850	9850	9850	0
532	20230926	120100	92093980	9850	9850	9850	9850	0
533	20230926	120000	92093980	9850	9850	9850	9850	0
534	20230926	115900	92093980	9850	9850	9850	9850	0
535	20230926	115800	92093980	9850	9850	9850	9850	0
536	20230926	115700	92093980	9850	9850	9850	9850	0
537	20230926	115600	92093980	9850	9850	9850	9850	0
538	20230926	115500	92093980	9850	9850	9850	9850	0
539	20230926	115400	92093980	9850	9850	9850	9850	0
540	20230926	115300	92093980	9850	9850	9850	9850	0
541	20230926	115200	92093980	9850	9850	9850	9850	0
542	20230926	115100	92093980	9850	9850	9850	9850	5
543	20230926	115000	92044730	9840	9840	9840	9840	0
544	20230926	114900	92044730	9840	9840	9840	9840	0
545	20230926	114800	92044730	9840	9840	9840	9840	0
546	20230926	114700	92044730	9840	9840	9840	9840	0
547	20230926	114600	92044730	9840	9840	9840	9840	0
548	20230926	114500	92044730	9840	9840	9840	9840	0
549	20230926	114400	92044730	9840	9840	9840	9840	0
550	20230926	114300	92044730	9840	9840	9840	9840	0
551	20230926	114200	92044730	9840	9840	9840	9840	0
552	20230926	114100	92044730	9840	9840	9840	9840	7
553	20230926	114000	91975850	9850	9850	9850	9850	0
554	20230926	113900	91975850	9850	9850	9850	9850	0
555	20230926	113800	91975850	9850	9850	9850	9850	0
556	20230926	113700	91975850	9850	9850	9850	9850	0
557	20230926	113600	91975850	9850	9850	9850	9850	0
558	20230926	113500	91975850	9850	9850	9850	9850	0
559	20230926	113400	91975850	9850	9850	9850	9850	0
560	20230926	113300	91975850	9850	9850	9850	9850	0
561	20230926	113200	91975850	9850	9850	9850	9850	0
562	20230926	113100	91975850	9850	9850	9850	9850	53
563	20230926	113000	91453800	9850	9850	9850	9850	0
564	20230926	112900	91453800	9850	9860	9860	9850	78
565	20230926	112800	90684790	9990	9990	9990	9990	0
566	20230926	112700	90684790	9990	9990	9990	9990	0
567	20230926	112600	90684790	9990	9990	9990	9990	0
568	20230926	112500	90684790	9990	9990	9990	9990	0
569	20230926	112400	90684790	9990	9990	9990	9990	0
570	20230926	112300	90684790	9990	9990	9990	9990	0
571	20230926	112200	90684790	9990	9990	9990	9990	0
572	20230926	112100	90684790	9990	9990	9990	9990	0
573	20230926	112000	90684790	9990	9960	9990	9960	10
574	20230926	111900	90585100	9830	9830	9830	9830	263
575	20230926	111800	87999810	9830	9900	9900	9830	598
576	20230926	111700	82116930	9920	9920	9920	9920	0
577	20230926	111600	82116930	9920	9930	9930	9920	176
578	20230926	111500	80369460	9940	9950	9950	9940	110
579	20230926	111400	79275900	9950	9950	9950	9950	0
580	20230926	111300	79275900	9950	9950	9950	9950	123
581	20230926	111200	78052050	9940	9940	9940	9940	0
582	20230926	111100	78052050	9940	9940	9940	9940	0
583	20230926	111000	78052050	9940	9940	9940	9940	0
584	20230926	110900	78052050	9940	9940	9940	9940	0
585	20230926	110800	78052050	9940	9940	9940	9940	0
586	20230926	110700	78052050	9940	9950	9950	9940	112
587	20230926	110600	76938650	9950	9960	9960	9950	136
588	20230926	110500	75585090	10000	10000	10000	10000	0
589	20230926	110400	75585090	10000	10000	10000	10000	0
590	20230926	110300	75585090	10000	10000	10000	10000	20
591	20230926	110200	75385090	10000	10000	10000	10000	0
592	20230926	110100	75385090	10000	10000	10000	10000	0
593	20230926	110000	75385090	10000	10000	10000	10000	0
594	20230926	105900	75385090	10000	10000	10000	10000	0
595	20230926	105800	75385090	10000	10000	10000	10000	0
596	20230926	105700	75385090	10000	10000	10000	10000	0
597	20230926	105600	75385090	10000	10000	10000	10000	0
598	20230926	105500	75385090	10000	10000	10000	10000	0
599	20230926	105400	75385090	10000	10000	10000	10000	0
600	20230926	105300	75385090	10000	10000	10000	10000	0
601	20230926	105200	75385090	10000	10000	10000	10000	0
602	20230926	105100	75385090	10000	10000	10000	10000	0
603	20230926	105000	75385090	10000	10000	10000	10000	0
604	20230926	104900	75385090	10000	10000	10000	10000	0
605	20230926	104800	75385090	10000	10000	10000	10000	0
606	20230926	104700	75385090	10000	10000	10000	10000	147
607	20230926	104600	73915090	10000	10000	10000	10000	0
608	20230926	104500	73915090	10000	10000	10000	10000	0
609	20230926	104400	73915090	10000	10000	10000	10000	461
610	20230926	104300	69305090	10000	10000	10000	10000	63
611	20230926	104200	68675090	10020	10020	10020	10020	0
612	20230926	104100	68675090	10020	9990	10020	9990	12
613	20230926	104000	68555160	9970	9970	9970	9970	0
614	20230926	103900	68555160	9970	9970	9970	9970	0
615	20230926	103800	68555160	9970	9970	9970	9970	0
616	20230926	103700	68555160	9970	9970	9970	9970	29
617	20230926	103600	68266030	9980	9980	9980	9980	0
618	20230926	103500	68266030	9980	9980	9980	9980	26
619	20230926	103400	68006550	9980	9980	9980	9980	0
620	20230926	103300	68006550	9980	9980	9980	9980	24
621	20230926	103200	67767030	9980	9980	9980	9980	1
622	20230926	103100	67757050	9930	9930	9930	9930	0
623	20230926	103000	67757050	9930	9930	9930	9930	0
624	20230926	102900	67757050	9930	9930	9930	9930	0
625	20230926	102800	67757050	9930	9930	9930	9930	0
626	20230926	102700	67757050	9930	9930	9930	9930	0
627	20230926	102600	67757050	9930	9930	9930	9930	0
628	20230926	102500	67757050	9930	9950	9950	9930	17
629	20230926	102400	67588000	9980	9980	9980	9980	0
630	20230926	102300	67588000	9980	9980	9980	9980	32
631	20230926	102200	67268640	9990	9990	9990	9990	0
632	20230926	102100	67268640	9990	9990	9990	9990	0
633	20230926	102000	67268640	9990	9990	9990	9990	0
634	20230926	101900	67268640	9990	9990	9990	9990	1
635	20230926	101800	67258650	9990	9990	9990	9990	0
636	20230926	101700	67258650	9990	9990	9990	9990	0
637	20230926	101600	67258650	9990	9990	9990	9990	2
638	20230926	101500	67238670	9990	9990	9990	9990	0
639	20230926	101400	67238670	9990	9990	9990	9990	0
640	20230926	101300	67238670	9990	9990	9990	9990	1
641	20230926	101200	67228680	10000	10000	10000	10000	0
642	20230926	101100	67228680	10000	10000	10000	10000	2
643	20230926	101000	67208680	10000	10000	10000	10000	98
644	20230926	100900	66228680	9980	10000	10000	9980	20
645	20230926	100800	66029060	10000	10000	10000	10000	1
646	20230926	100700	66019060	9990	9990	9990	9990	0
647	20230926	100600	66019060	9990	9990	9990	9990	30
648	20230926	100500	65719360	9990	9990	9990	9990	44
649	20230926	100400	65279800	9990	9990	9990	9980	39
650	20230926	100300	64890200	9990	9990	9990	9990	0
651	20230926	100200	64890200	9990	9990	9990	9990	0
652	20230926	100100	64890200	9990	9990	9990	9990	1
653	20230926	100000	64880210	9950	9990	9990	9950	53
654	20230926	095900	64351290	9980	9980	9980	9980	7
655	20230926	095800	64281430	10010	10010	10010	10010	0
656	20230926	095700	64281430	10010	10010	10010	10010	0
657	20230926	095600	64281430	10010	10010	10010	10010	0
658	20230926	095500	64281430	10010	9920	10010	9920	81
659	20230926	095400	63477820	10040	10030	10040	10030	17
660	20230926	095300	63307290	10050	10050	10050	10050	21
661	20230926	095200	63096240	9930	9920	9930	9920	635
662	20230926	095100	56792670	9930	9930	9930	9930	100
663	20230926	095000	55799670	9930	9930	9930	9930	0
664	20230926	094900	55799670	9930	9930	9930	9930	0
665	20230926	094800	55799670	9930	9930	9930	9930	3
666	20230926	094700	55769880	9930	9930	9930	9930	0
667	20230926	094600	55769880	9930	9830	9930	9820	104
668	20230926	094500	54748180	9930	9850	9930	9830	1082
669	20230926	094400	44082470	10100	9830	10100	9830	3
670	20230926	094300	44052450	10140	10050	10140	10050	296
671	20230926	094200	41071570	10060	9900	10060	9900	647
672	20230926	094100	34624550	9910	9890	9910	9890	33
673	20230926	094000	34297960	9910	9900	9910	9900	32
674	20230926	093900	33981140	9790	9790	9790	9790	0
675	20230926	093800	33981140	9790	9790	9790	9790	0
676	20230926	093700	33981140	9790	9790	9790	9790	0
677	20230926	093600	33981140	9790	9790	9790	9790	0
678	20230926	093500	33981140	9790	9790	9790	9790	0
679	20230926	093400	33981140	9790	9790	9790	9790	0
680	20230926	093300	33981140	9790	9790	9790	9790	50
681	20230926	093200	33491640	9790	9800	9800	9790	190
682	20230926	093100	31631480	9800	9840	9840	9800	737
683	20230926	093000	24400900	9840	9840	9840	9840	0
684	20230926	092900	24400900	9840	9840	9840	9840	110
685	20230926	092800	23318500	9840	9840	9840	9840	215
686	20230926	092700	21202900	9840	9840	9840	9840	0
687	20230926	092600	21202900	9840	9840	9840	9840	11
688	20230926	092500	21094660	9840	9840	9840	9840	1
689	20230926	092400	21084820	9860	9860	9860	9860	0
690	20230926	092300	21084820	9860	9850	9860	9850	100
691	20230926	092200	20099760	9850	9860	9860	9850	169
692	20230926	092100	18434920	9890	9860	9890	9850	347
693	20230926	092000	15013820	9870	9870	9870	9870	0
694	20230926	091900	15013820	9870	9870	9870	9870	0
695	20230926	091800	15013820	9870	9870	9870	9870	80
696	20230926	091700	14224220	9870	9910	9910	9870	274
697	20230926	091600	11515780	9910	9950	9950	9910	162
698	20230926	091500	9908880	9930	9930	9930	9930	0
699	20230926	091400	9908880	9930	9930	9930	9930	0
700	20230926	091300	9908880	9930	9930	9930	9930	0
701	20230926	091200	9908880	9930	9930	9930	9930	0
702	20230926	091100	9908880	9930	9930	9930	9930	0
703	20230926	091000	9908880	9930	9930	9930	9930	0
704	20230926	090900	9908880	9930	9930	9930	9930	0
705	20230926	090800	9908880	9930	9960	9960	9930	172
706	20230926	090700	8200620	9950	9950	9950	9950	0
707	20230926	090600	8200620	9950	9950	9950	9950	0
708	20230926	090500	8200620	9950	10130	10130	9950	67
709	20230926	090400	7531420	10140	10140	10140	10140	45
710	20230926	090300	7075120	10140	10170	10170	10140	6
711	20230926	090200	7014250	10170	10170	10170	10170	10
712	20230926	090100	6912550	10200	10200	10200	10200	1
713	20230926	090000	6902350	10210	9860	10210	9860	700