KissMeData/356890/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	205000	754111650	9660	9660	9660	9660	470
3	20230927	204900	754111650	9660	9660	9660	9660	0
4	20230927	204800	754111650	9660	9660	9660	9660	0
5	20230927	204700	754111650	9660	9660	9660	9660	0
6	20230927	204600	754111650	9660	9660	9660	9660	0
7	20230927	204500	754111650	9660	9660	9660	9660	0
8	20230927	204400	754111650	9660	9660	9660	9660	0
9	20230927	204300	754111650	9660	9660	9660	9660	0
10	20230927	204200	754111650	9660	9660	9660	9660	0
11	20230927	204100	754111650	9660	9660	9660	9660	0
12	20230927	204000	754111650	9660	9660	9660	9660	0
13	20230927	203900	754111650	9660	9660	9660	9660	0
14	20230927	203800	754111650	9660	9660	9660	9660	0
15	20230927	203700	754111650	9660	9660	9660	9660	0
16	20230927	203600	754111650	9660	9660	9660	9660	0
17	20230927	203500	754111650	9660	9660	9660	9660	0
18	20230927	203400	754111650	9660	9660	9660	9660	0
19	20230927	203300	754111650	9660	9660	9660	9660	0
20	20230927	203200	754111650	9660	9660	9660	9660	0
21	20230927	203100	754111650	9660	9660	9660	9660	0
22	20230927	203000	754111650	9660	9660	9660	9660	0
23	20230927	202900	754111650	9660	9660	9660	9660	0
24	20230927	202800	754111650	9660	9660	9660	9660	0
25	20230927	202700	754111650	9660	9660	9660	9660	0
26	20230927	202600	754111650	9660	9660	9660	9660	0
27	20230927	202500	754111650	9660	9660	9660	9660	0
28	20230927	202400	754111650	9660	9660	9660	9660	0
29	20230927	202300	754111650	9660	9660	9660	9660	0
30	20230927	202200	754111650	9660	9660	9660	9660	0
31	20230927	202100	754111650	9660	9660	9660	9660	0
32	20230927	202000	754111650	9660	9660	9660	9660	470
33	20230927	201900	754111650	9660	9660	9660	9660	0
34	20230927	201800	754111650	9660	9660	9660	9660	0
35	20230927	201700	754111650	9660	9660	9660	9660	0
36	20230927	201600	754111650	9660	9660	9660	9660	0
37	20230927	201500	754111650	9660	9660	9660	9660	0
38	20230927	201400	754111650	9660	9660	9660	9660	0
39	20230927	201300	754111650	9660	9660	9660	9660	0
40	20230927	201200	754111650	9660	9660	9660	9660	0
41	20230927	201100	754111650	9660	9660	9660	9660	0
42	20230927	201000	754111650	9660	9660	9660	9660	0
43	20230927	200900	754111650	9660	9660	9660	9660	0
44	20230927	200800	754111650	9660	9660	9660	9660	0
45	20230927	200700	754111650	9660	9660	9660	9660	0
46	20230927	200600	754111650	9660	9660	9660	9660	0
47	20230927	200500	754111650	9660	9660	9660	9660	0
48	20230927	200400	754111650	9660	9660	9660	9660	0
49	20230927	200300	754111650	9660	9660	9660	9660	0
50	20230927	200200	754111650	9660	9660	9660	9660	0
51	20230927	200100	754111650	9660	9660	9660	9660	0
52	20230927	200000	754111650	9660	9660	9660	9660	0
53	20230927	195900	754111650	9660	9660	9660	9660	0
54	20230927	195800	754111650	9660	9660	9660	9660	0
55	20230927	195700	754111650	9660	9660	9660	9660	0
56	20230927	195600	754111650	9660	9660	9660	9660	0
57	20230927	195500	754111650	9660	9660	9660	9660	0
58	20230927	195400	754111650	9660	9660	9660	9660	0
59	20230927	195300	754111650	9660	9660	9660	9660	0
60	20230927	195200	754111650	9660	9660	9660	9660	0
61	20230927	195100	754111650	9660	9660	9660	9660	0
62	20230927	195000	754111650	9660	9660	9660	9660	470
63	20230927	194900	754111650	9660	9660	9660	9660	0
64	20230927	194800	754111650	9660	9660	9660	9660	0
65	20230927	194700	754111650	9660	9660	9660	9660	0
66	20230927	194600	754111650	9660	9660	9660	9660	0
67	20230927	194500	754111650	9660	9660	9660	9660	0
68	20230927	194400	754111650	9660	9660	9660	9660	0
69	20230927	194300	754111650	9660	9660	9660	9660	0
70	20230927	194200	754111650	9660	9660	9660	9660	0
71	20230927	194100	754111650	9660	9660	9660	9660	0
72	20230927	194000	754111650	9660	9660	9660	9660	0
73	20230927	193900	754111650	9660	9660	9660	9660	0
74	20230927	193800	754111650	9660	9660	9660	9660	0
75	20230927	193700	754111650	9660	9660	9660	9660	0
76	20230927	193600	754111650	9660	9660	9660	9660	0
77	20230927	193500	754111650	9660	9660	9660	9660	0
78	20230927	193400	754111650	9660	9660	9660	9660	0
79	20230927	193300	754111650	9660	9660	9660	9660	0
80	20230927	193200	754111650	9660	9660	9660	9660	0
81	20230927	193100	754111650	9660	9660	9660	9660	0
82	20230927	193000	754111650	9660	9660	9660	9660	0
83	20230927	192900	754111650	9660	9660	9660	9660	0
84	20230927	192800	754111650	9660	9660	9660	9660	0
85	20230927	192700	754111650	9660	9660	9660	9660	0
86	20230927	192600	754111650	9660	9660	9660	9660	0
87	20230927	192500	754111650	9660	9660	9660	9660	0
88	20230927	192400	754111650	9660	9660	9660	9660	0
89	20230927	192300	754111650	9660	9660	9660	9660	0
90	20230927	192200	754111650	9660	9660	9660	9660	0
91	20230927	192100	754111650	9660	9660	9660	9660	0
92	20230927	192000	754111650	9660	9660	9660	9660	470
93	20230927	191900	754111650	9660	9660	9660	9660	0
94	20230927	191800	754111650	9660	9660	9660	9660	0
95	20230927	191700	754111650	9660	9660	9660	9660	0
96	20230927	191600	754111650	9660	9660	9660	9660	0
97	20230927	191500	754111650	9660	9660	9660	9660	0
98	20230927	191400	754111650	9660	9660	9660	9660	0
99	20230927	191300	754111650	9660	9660	9660	9660	0
100	20230927	191200	754111650	9660	9660	9660	9660	0
101	20230927	191100	754111650	9660	9660	9660	9660	0
102	20230927	191000	754111650	9660	9660	9660	9660	0
103	20230927	190900	754111650	9660	9660	9660	9660	0
104	20230927	190800	754111650	9660	9660	9660	9660	0
105	20230927	190700	754111650	9660	9660	9660	9660	0
106	20230927	190600	754111650	9660	9660	9660	9660	0
107	20230927	190500	754111650	9660	9660	9660	9660	0
108	20230927	190400	754111650	9660	9660	9660	9660	0
109	20230927	190300	754111650	9660	9660	9660	9660	0
110	20230927	190200	754111650	9660	9660	9660	9660	0
111	20230927	190100	754111650	9660	9660	9660	9660	0
112	20230927	190000	754111650	9660	9660	9660	9660	0
113	20230927	185900	754111650	9660	9660	9660	9660	0
114	20230927	185800	754111650	9660	9660	9660	9660	0
115	20230927	185700	754111650	9660	9660	9660	9660	0
116	20230927	185600	754111650	9660	9660	9660	9660	0
117	20230927	185500	754111650	9660	9660	9660	9660	0
118	20230927	185400	754111650	9660	9660	9660	9660	0
119	20230927	185300	754111650	9660	9660	9660	9660	0
120	20230927	185200	754111650	9660	9660	9660	9660	0
121	20230927	185100	754111650	9660	9660	9660	9660	0
122	20230927	185000	754111650	9660	9660	9660	9660	470
123	20230927	184900	754111650	9660	9660	9660	9660	0
124	20230927	184800	754111650	9660	9660	9660	9660	0
125	20230927	184700	754111650	9660	9660	9660	9660	0
126	20230927	184600	754111650	9660	9660	9660	9660	0
127	20230927	184500	754111650	9660	9660	9660	9660	0
128	20230927	184400	754111650	9660	9660	9660	9660	0
129	20230927	184300	754111650	9660	9660	9660	9660	0
130	20230927	184200	754111650	9660	9660	9660	9660	0
131	20230927	184100	754111650	9660	9660	9660	9660	0
132	20230927	184000	754111650	9660	9660	9660	9660	0
133	20230927	183900	754111650	9660	9660	9660	9660	0
134	20230927	183800	754111650	9660	9660	9660	9660	0
135	20230927	183700	754111650	9660	9660	9660	9660	0
136	20230927	183600	754111650	9660	9660	9660	9660	0
137	20230927	183500	754111650	9660	9660	9660	9660	0
138	20230927	183400	754111650	9660	9660	9660	9660	0
139	20230927	183300	754111650	9660	9660	9660	9660	0
140	20230927	183200	754111650	9660	9660	9660	9660	0
141	20230927	183100	754111650	9660	9660	9660	9660	0
142	20230927	183000	754111650	9660	9660	9660	9660	0
143	20230927	182900	754111650	9660	9660	9660	9660	0
144	20230927	182800	754111650	9660	9660	9660	9660	0
145	20230927	182700	754111650	9660	9660	9660	9660	0
146	20230927	182600	754111650	9660	9660	9660	9660	0
147	20230927	182500	754111650	9660	9660	9660	9660	0
148	20230927	182400	754111650	9660	9660	9660	9660	0
149	20230927	182300	754111650	9660	9660	9660	9660	0
150	20230927	182200	754111650	9660	9660	9660	9660	0
151	20230927	182100	754111650	9660	9660	9660	9660	0
152	20230927	182000	754111650	9660	9660	9660	9660	470
153	20230927	181900	754111650	9660	9660	9660	9660	0
154	20230927	181800	754111650	9660	9660	9660	9660	0
155	20230927	181700	754111650	9660	9660	9660	9660	0
156	20230927	181600	754111650	9660	9660	9660	9660	0
157	20230927	181500	754111650	9660	9660	9660	9660	0
158	20230927	181400	754111650	9660	9660	9660	9660	0
159	20230927	181300	754111650	9660	9660	9660	9660	0
160	20230927	181200	754111650	9660	9660	9660	9660	0
161	20230927	181100	754111650	9660	9660	9660	9660	0
162	20230927	181000	754111650	9660	9660	9660	9660	0
163	20230927	180900	754111650	9660	9660	9660	9660	0
164	20230927	180800	754111650	9660	9660	9660	9660	0
165	20230927	180700	754111650	9660	9660	9660	9660	0
166	20230927	180600	754111650	9660	9660	9660	9660	0
167	20230927	180500	754111650	9660	9660	9660	9660	0
168	20230927	180400	754111650	9660	9660	9660	9660	0
169	20230927	180300	754111650	9660	9660	9660	9660	0
170	20230927	180200	754111650	9660	9660	9660	9660	0
171	20230927	180100	754111650	9660	9660	9660	9660	0
172	20230927	180000	754111650	9660	9660	9660	9660	0
173	20230927	175900	754111650	9660	9660	9660	9660	0
174	20230927	175800	754111650	9660	9660	9660	9660	0
175	20230927	175700	754111650	9660	9660	9660	9660	0
176	20230927	175600	754111650	9660	9660	9660	9660	0
177	20230927	175500	754111650	9660	9660	9660	9660	0
178	20230927	175400	754111650	9660	9660	9660	9660	0
179	20230927	175300	754111650	9660	9660	9660	9660	0
180	20230927	175200	754111650	9660	9660	9660	9660	0
181	20230927	175100	754111650	9660	9660	9660	9660	0
182	20230927	175000	754111650	9660	9660	9660	9660	470
183	20230927	174900	754111650	9660	9660	9660	9660	0
184	20230927	174800	754111650	9660	9660	9660	9660	0
185	20230927	174700	754111650	9660	9660	9660	9660	0
186	20230927	174600	754111650	9660	9660	9660	9660	0
187	20230927	174500	754111650	9660	9660	9660	9660	0
188	20230927	174400	754111650	9660	9660	9660	9660	0
189	20230927	174300	754111650	9660	9660	9660	9660	0
190	20230927	174200	754111650	9660	9660	9660	9660	0
191	20230927	174100	754111650	9660	9660	9660	9660	0
192	20230927	174000	754111650	9660	9660	9660	9660	0
193	20230927	173900	754111650	9660	9660	9660	9660	0
194	20230927	173800	754111650	9660	9660	9660	9660	0
195	20230927	173700	754111650	9660	9660	9660	9660	0
196	20230927	173600	754111650	9660	9660	9660	9660	0
197	20230927	173500	754111650	9660	9660	9660	9660	0
198	20230927	173400	754111650	9660	9660	9660	9660	0
199	20230927	173300	754111650	9660	9660	9660	9660	0
200	20230927	173200	754111650	9660	9660	9660	9660	0
201	20230927	173100	754111650	9660	9660	9660	9660	0
202	20230927	173000	754111650	9660	9660	9660	9660	0
203	20230927	172900	754111650	9660	9660	9660	9660	0
204	20230927	172800	754111650	9660	9660	9660	9660	0
205	20230927	172700	754111650	9660	9660	9660	9660	0
206	20230927	172600	754111650	9660	9660	9660	9660	0
207	20230927	172500	754111650	9660	9660	9660	9660	0
208	20230927	172400	754111650	9660	9660	9660	9660	0
209	20230927	172300	754111650	9660	9660	9660	9660	0
210	20230927	172200	754111650	9660	9660	9660	9660	0
211	20230927	172100	754111650	9660	9660	9660	9660	0
212	20230927	172000	754111650	9660	9660	9660	9660	470
213	20230927	171900	754111650	9660	9660	9660	9660	0
214	20230927	171800	754111650	9660	9660	9660	9660	0
215	20230927	171700	754111650	9660	9660	9660	9660	0
216	20230927	171600	754111650	9660	9660	9660	9660	0
217	20230927	171500	754111650	9660	9660	9660	9660	0
218	20230927	171400	754111650	9660	9660	9660	9660	0
219	20230927	171300	754111650	9660	9660	9660	9660	0
220	20230927	171200	754111650	9660	9660	9660	9660	0
221	20230927	171100	754111650	9660	9660	9660	9660	0
222	20230927	171000	754111650	9660	9660	9660	9660	0
223	20230927	170900	754111650	9660	9660	9660	9660	0
224	20230927	170800	754111650	9660	9660	9660	9660	0
225	20230927	170700	754111650	9660	9660	9660	9660	0
226	20230927	170600	754111650	9660	9660	9660	9660	0
227	20230927	170500	754111650	9660	9660	9660	9660	0
228	20230927	170400	754111650	9660	9660	9660	9660	0
229	20230927	170300	754111650	9660	9660	9660	9660	0
230	20230927	170200	754111650	9660	9660	9660	9660	0
231	20230927	170100	754111650	9660	9660	9660	9660	0
232	20230927	170000	754111650	9660	9660	9660	9660	0
233	20230927	165900	754111650	9660	9660	9660	9660	0
234	20230927	165800	754111650	9660	9660	9660	9660	0
235	20230927	165700	754111650	9660	9660	9660	9660	0
236	20230927	165600	754111650	9660	9660	9660	9660	0
237	20230927	165500	754111650	9660	9660	9660	9660	0
238	20230927	165400	754111650	9660	9660	9660	9660	0
239	20230927	165300	754111650	9660	9660	9660	9660	0
240	20230927	165200	754111650	9660	9660	9660	9660	0
241	20230927	165100	754111650	9660	9660	9660	9660	0
242	20230927	165000	754111650	9660	9660	9660	9660	470
243	20230927	164900	754111650	9660	9660	9660	9660	0
244	20230927	164800	754111650	9660	9660	9660	9660	0
245	20230927	164700	754111650	9660	9660	9660	9660	0
246	20230927	164600	754111650	9660	9660	9660	9660	0
247	20230927	164500	754111650	9660	9660	9660	9660	0
248	20230927	164400	754111650	9660	9660	9660	9660	0
249	20230927	164300	754111650	9660	9660	9660	9660	0
250	20230927	164200	754111650	9660	9660	9660	9660	0
251	20230927	164100	754111650	9660	9660	9660	9660	0
252	20230927	164000	754111650	9660	9660	9660	9660	0
253	20230927	163900	754111650	9660	9660	9660	9660	0
254	20230927	163800	754111650	9660	9660	9660	9660	0
255	20230927	163700	754111650	9660	9660	9660	9660	0
256	20230927	163600	754111650	9660	9660	9660	9660	0
257	20230927	163500	754111650	9660	9660	9660	9660	0
258	20230927	163400	754111650	9660	9660	9660	9660	0
259	20230927	163300	754111650	9660	9660	9660	9660	0
260	20230927	163200	754111650	9660	9660	9660	9660	0
261	20230927	163100	754111650	9660	9660	9660	9660	0
262	20230927	163000	754111650	9660	9660	9660	9660	0
263	20230927	162900	754111650	9660	9660	9660	9660	0
264	20230927	162800	754111650	9660	9660	9660	9660	0
265	20230927	162700	754111650	9660	9660	9660	9660	0
266	20230927	162600	754111650	9660	9660	9660	9660	0
267	20230927	162500	754111650	9660	9660	9660	9660	0
268	20230927	162400	754111650	9660	9660	9660	9660	0
269	20230927	162300	754111650	9660	9660	9660	9660	0
270	20230927	162200	754111650	9660	9660	9660	9660	0
271	20230927	162100	754111650	9660	9660	9660	9660	0
272	20230927	162000	754111650	9660	9660	9660	9660	470
273	20230927	161900	754111650	9660	9660	9660	9660	0
274	20230927	161800	754111650	9660	9660	9660	9660	0
275	20230927	161700	754111650	9660	9660	9660	9660	0
276	20230927	161600	754111650	9660	9660	9660	9660	0
277	20230927	161500	754111650	9660	9660	9660	9660	0
278	20230927	161400	754111650	9660	9660	9660	9660	0
279	20230927	161300	754111650	9660	9660	9660	9660	0
280	20230927	161200	754111650	9660	9660	9660	9660	0
281	20230927	161100	754111650	9660	9660	9660	9660	0
282	20230927	161000	754111650	9660	9660	9660	9660	0
283	20230927	160900	754111650	9660	9660	9660	9660	0
284	20230927	160800	754111650	9660	9660	9660	9660	0
285	20230927	160700	754111650	9660	9660	9660	9660	0
286	20230927	160600	754111650	9660	9660	9660	9660	0
287	20230927	160500	754111650	9660	9660	9660	9660	0
288	20230927	160400	754111650	9660	9660	9660	9660	0
289	20230927	160300	754111650	9660	9660	9660	9660	0
290	20230927	160200	754111650	9660	9660	9660	9660	0
291	20230927	160100	754111650	9660	9660	9660	9660	0
292	20230927	160000	754111650	9660	9660	9660	9660	0
293	20230927	155900	754111650	9660	9660	9660	9660	0
294	20230927	155800	754111650	9660	9660	9660	9660	0
295	20230927	155700	754111650	9660	9660	9660	9660	0
296	20230927	155600	754111650	9660	9660	9660	9660	0
297	20230927	155500	754111650	9660	9660	9660	9660	0
298	20230927	155400	754111650	9660	9660	9660	9660	0
299	20230927	155300	754111650	9660	9660	9660	9660	0
300	20230927	155200	754111650	9660	9660	9660	9660	0
301	20230927	155100	754111650	9660	9660	9660	9660	0
302	20230927	155000	754111650	9660	9660	9660	9660	470
303	20230927	154900	754111650	9660	9660	9660	9660	0
304	20230927	154800	754111650	9660	9660	9660	9660	0
305	20230927	154700	754111650	9660	9660	9660	9660	0
306	20230927	154600	754111650	9660	9660	9660	9660	0
307	20230927	154500	754111650	9660	9660	9660	9660	0
308	20230927	154400	754111650	9660	9660	9660	9660	0
309	20230927	154300	754111650	9660	9660	9660	9660	0
310	20230927	154200	754111650	9660	9660	9660	9660	0
311	20230927	154100	754111650	9660	9660	9660	9660	0
312	20230927	154000	754111650	9660	9660	9660	9660	0
313	20230927	153900	754111650	9660	9660	9660	9660	0
314	20230927	153800	754111650	9660	9660	9660	9660	0
315	20230927	153700	754111650	9660	9660	9660	9660	0
316	20230927	153600	754111650	9660	9660	9660	9660	0
317	20230927	153500	754111650	9660	9660	9660	9660	0
318	20230927	153400	754111650	9660	9660	9660	9660	0
319	20230927	153300	754111650	9660	9660	9660	9660	0
320	20230927	153200	754111650	9660	9660	9660	9660	0
321	20230927	153100	754111650	9660	9660	9660	9660	0
322	20230927	153000	754111650	9660	9660	9660	9660	470
323	20230927	152900	749571450	9670	9670	9670	9670	0
324	20230927	152800	749571450	9670	9670	9670	9670	0
325	20230927	152700	749571450	9670	9670	9670	9670	0
326	20230927	152600	749571450	9670	9670	9670	9670	0
327	20230927	152500	749571450	9670	9670	9670	9670	0
328	20230927	152400	749571450	9670	9670	9670	9670	0
329	20230927	152300	749571450	9670	9670	9670	9670	0
330	20230927	152200	749571450	9670	9670	9670	9670	0
331	20230927	152100	749571450	9670	9670	9670	9670	0
332	20230927	152000	749571450	9670	9670	9670	9670	0
333	20230927	151900	749571450	9670	9600	9670	9600	354
334	20230927	151800	746165840	9660	9610	9660	9600	325
335	20230927	151700	743043640	9660	9660	9660	9610	24
336	20230927	151600	742811850	9660	9670	9670	9660	71
337	20230927	151500	742125960	9670	9670	9670	9670	5
338	20230927	151400	742077610	9660	9670	9670	9660	28
339	20230927	151300	741807100	9670	9670	9670	9670	3
340	20230927	151200	741778090	9670	9660	9670	9660	42
341	20230927	151100	741372340	9660	9660	9660	9660	504
342	20230927	151000	736503700	9660	9600	9660	9600	126
343	20230927	150900	735293920	9600	9660	9660	9590	266
344	20230927	150800	732740290	9660	9660	9660	9660	3
345	20230927	150700	732711310	9660	9660	9660	9660	3
346	20230927	150600	732682330	9660	9660	9660	9660	4
347	20230927	150500	732643690	9660	9660	9660	9660	3
348	20230927	150400	732614710	9660	9660	9660	9660	3
349	20230927	150300	732585730	9660	9590	9660	9590	103
350	20230927	150200	731597750	9660	9650	9660	9650	3
351	20230927	150100	731568790	9650	9650	9650	9650	4
352	20230927	150000	731530190	9660	9660	9660	9660	3
353	20230927	145900	731501210	9660	9660	9660	9660	3
354	20230927	145800	731472230	9680	9640	9680	9590	408
355	20230927	145700	727554850	9710	9710	9710	9710	2
356	20230927	145600	727535430	9710	9710	9710	9710	3
357	20230927	145500	727506300	9710	9710	9710	9710	4
358	20230927	145400	727467460	9710	9700	9710	9700	5
359	20230927	145300	727418920	9610	9660	9690	9590	404
360	20230927	145200	723538720	9690	9690	9690	9690	148
361	20230927	145100	722104600	9710	9710	9710	9710	3
362	20230927	145000	722075470	9690	9710	9710	9690	4
363	20230927	144900	722036650	9710	9710	9710	9710	3
364	20230927	144800	722007520	9710	9710	9710	9710	3
365	20230927	144700	721978390	9710	9710	9710	9710	3
366	20230927	144600	721949260	9710	9710	9710	9710	2
367	20230927	144500	721929840	9690	9690	9690	9690	30
368	20230927	144400	721639140	9690	9710	9710	9690	96
369	20230927	144300	720708840	9720	9720	9720	9720	54
370	20230927	144200	720183960	9720	9690	9720	9690	10
371	20230927	144100	720086970	9690	9720	9720	9690	13
372	20230927	144000	719960910	9690	9740	9740	9690	21
373	20230927	143900	719757270	9750	9750	9760	9750	105
374	20230927	143800	718733200	9760	9760	9760	9760	3
375	20230927	143700	718703920	9780	9690	9780	9690	96
376	20230927	143600	717773410	9690	9690	9690	9690	3
377	20230927	143500	717744340	9690	9690	9690	9690	33
378	20230927	143400	717424570	9690	9680	9690	9680	64
379	20230927	143300	716805010	9680	9680	9680	9680	3
380	20230927	143200	716775970	9680	9680	9680	9680	3
381	20230927	143100	716746930	9680	9680	9680	9680	53
382	20230927	143000	716233890	9680	9680	9680	9680	3
383	20230927	142900	716204850	9680	9680	9680	9680	3
384	20230927	142800	716175810	9680	9680	9680	9680	3
385	20230927	142700	716146770	9680	9680	9680	9680	3
386	20230927	142600	716117730	9680	9680	9680	9680	3
387	20230927	142500	716088690	9680	9680	9680	9680	2
388	20230927	142400	716069330	9680	9680	9680	9680	0
389	20230927	142300	716069330	9680	9680	9680	9680	0
390	20230927	142200	716069330	9680	9680	9680	9680	1
391	20230927	142100	716059650	9630	9620	9630	9620	126
392	20230927	142000	714847000	9620	9620	9620	9620	0
393	20230927	141900	714847000	9620	9620	9620	9620	2
394	20230927	141800	714827760	9620	9620	9620	9620	0
395	20230927	141700	714827760	9620	9620	9620	9620	0
396	20230927	141600	714827760	9620	9620	9620	9620	0
397	20230927	141500	714827760	9620	9620	9620	9620	0
398	20230927	141400	714827760	9620	9620	9620	9620	0
399	20230927	141300	714827760	9620	9620	9620	9620	0
400	20230927	141200	714827760	9620	9610	9620	9610	100
401	20230927	141100	713866710	9610	9610	9610	9580	54
402	20230927	141000	713347800	9580	9580	9580	9580	0
403	20230927	140900	713347800	9580	9580	9580	9580	295
404	20230927	140800	710521700	9580	9580	9580	9580	2
405	20230927	140700	710502540	9570	9540	9570	9530	1166
406	20230927	140600	699367780	9570	9570	9570	9570	0
407	20230927	140500	699367780	9570	9570	9570	9570	207
408	20230927	140400	697386790	9570	9570	9570	9570	0
409	20230927	140300	697386790	9570	9570	9570	9570	0
410	20230927	140200	697386790	9570	9570	9570	9570	0
411	20230927	140100	697386790	9570	9570	9570	9570	0
412	20230927	140000	697386790	9570	9570	9570	9570	17
413	20230927	135900	697224100	9570	9570	9570	9570	0
414	20230927	135800	697224100	9570	9570	9570	9570	0
415	20230927	135700	697224100	9570	9570	9570	9570	0
416	20230927	135600	697224100	9570	9570	9570	9570	0
417	20230927	135500	697224100	9570	9570	9570	9570	0
418	20230927	135400	697224100	9570	9570	9570	9570	0
419	20230927	135300	697224100	9570	9570	9570	9570	0
420	20230927	135200	697224100	9570	9570	9570	9570	0
421	20230927	135100	697224100	9570	9570	9570	9570	0
422	20230927	135000	697224100	9570	9570	9570	9570	0
423	20230927	134900	697224100	9570	9520	9570	9520	11
424	20230927	134800	697119330	9570	9570	9570	9570	0
425	20230927	134700	697119330	9570	9570	9570	9570	0
426	20230927	134600	697119330	9570	9570	9570	9570	100
427	20230927	134500	696162330	9580	9580	9580	9580	0
428	20230927	134400	696162330	9580	9580	9580	9580	0
429	20230927	134300	696162330	9580	9580	9580	9580	0
430	20230927	134200	696162330	9580	9570	9580	9570	4
431	20230927	134100	696124040	9510	9510	9510	9510	0
432	20230927	134000	696124040	9510	9510	9510	9510	0
433	20230927	133900	696124040	9510	9520	9520	9510	3
434	20230927	133800	696095490	9500	9510	9510	9500	52
435	20230927	133700	695601250	9510	9510	9510	9510	18
436	20230927	133600	695430070	9500	9500	9500	9500	0
437	20230927	133500	695430070	9500	9500	9500	9500	2
438	20230927	133400	695411070	9490	9490	9490	9490	0
439	20230927	133300	695411070	9490	9490	9490	9490	0
440	20230927	133200	695411070	9490	9490	9490	9490	0
441	20230927	133100	695411070	9490	9490	9490	9490	0
442	20230927	133000	695411070	9490	9490	9490	9490	0
443	20230927	132900	695411070	9490	9490	9490	9490	0
444	20230927	132800	695411070	9490	9490	9490	9490	2
445	20230927	132700	695392090	9580	9580	9580	9580	0
446	20230927	132600	695392090	9580	9580	9580	9580	0
447	20230927	132500	695392090	9580	9590	9590	9500	1629
448	20230927	132400	679877870	9600	9600	9600	9600	0
449	20230927	132300	679877870	9600	9600	9600	9600	0
450	20230927	132200	679877870	9600	9600	9600	9600	0
451	20230927	132100	679877870	9600	9600	9600	9600	198
452	20230927	132000	677977070	9600	9600	9600	9600	0
453	20230927	131900	677977070	9600	9600	9600	9600	0
454	20230927	131800	677977070	9600	9600	9600	9600	0
455	20230927	131700	677977070	9600	9600	9600	9600	1
456	20230927	131600	677967470	9610	9610	9610	9610	0
457	20230927	131500	677967470	9610	9610	9610	9610	9
458	20230927	131400	677880980	9610	9610	9610	9610	0
459	20230927	131300	677880980	9610	9610	9610	9610	0
460	20230927	131200	677880980	9610	9610	9610	9610	0
461	20230927	131100	677880980	9610	9610	9610	9610	0
462	20230927	131000	677880980	9610	9610	9610	9610	9
463	20230927	130900	677794490	9610	9610	9610	9610	0
464	20230927	130800	677794490	9610	9610	9610	9610	0
465	20230927	130700	677794490	9610	9610	9610	9610	1
466	20230927	130600	677784880	9610	9610	9610	9610	0
467	20230927	130500	677784880	9610	9610	9610	9610	0
468	20230927	130400	677784880	9610	9610	9610	9610	17
469	20230927	130300	677621510	9610	9610	9610	9610	0
470	20230927	130200	677621510	9610	9610	9610	9610	0
471	20230927	130100	677621510	9610	9610	9610	9610	5
472	20230927	130000	677573460	9610	9610	9610	9610	1
473	20230927	125900	677563850	9600	9600	9600	9600	85
474	20230927	125800	676747850	9600	9600	9600	9600	2
475	20230927	125700	676728650	9600	9600	9600	9600	1
476	20230927	125600	676719050	9600	9600	9600	9600	0
477	20230927	125500	676719050	9600	9600	9600	9600	0
478	20230927	125400	676719050	9600	9600	9600	9600	0
479	20230927	125300	676719050	9600	9600	9600	9600	0
480	20230927	125200	676719050	9600	9600	9600	9600	0
481	20230927	125100	676719050	9600	9600	9600	9600	0
482	20230927	125000	676719050	9600	9600	9600	9600	1
483	20230927	124900	676709450	9600	9600	9600	9600	1
484	20230927	124800	676699850	9590	9590	9590	9590	0
485	20230927	124700	676699850	9590	9590	9590	9590	0
486	20230927	124600	676699850	9590	9590	9590	9590	0
487	20230927	124500	676699850	9590	9590	9590	9590	2
488	20230927	124400	676680670	9590	9590	9590	9590	2
489	20230927	124300	676661490	9600	9600	9600	9600	0
490	20230927	124200	676661490	9600	9600	9600	9600	5
491	20230927	124100	676613490	9600	9600	9600	9600	0
492	20230927	124000	676613490	9600	9600	9600	9600	0
493	20230927	123900	676613490	9600	9600	9600	9600	0
494	20230927	123800	676613490	9600	9600	9600	9600	0
495	20230927	123700	676613490	9600	9600	9600	9600	5
496	20230927	123600	676565490	9610	9620	9620	9610	10
497	20230927	123500	676469340	9620	9620	9620	9620	0
498	20230927	123400	676469340	9620	9620	9620	9620	0
499	20230927	123300	676469340	9620	9620	9620	9620	1
500	20230927	123200	676459720	9580	9580	9580	9580	0
501	20230927	123100	676459720	9580	9580	9580	9580	0
502	20230927	123000	676459720	9580	9580	9580	9580	0
503	20230927	122900	676459720	9580	9580	9580	9580	0
504	20230927	122800	676459720	9580	9580	9580	9580	0
505	20230927	122700	676459720	9580	9580	9580	9580	0
506	20230927	122600	676459720	9580	9580	9580	9580	0
507	20230927	122500	676459720	9580	9580	9580	9580	0
508	20230927	122400	676459720	9580	9580	9580	9580	0
509	20230927	122300	676459720	9580	9580	9580	9580	0
510	20230927	122200	676459720	9580	9580	9580	9580	0
511	20230927	122100	676459720	9580	9580	9580	9580	0
512	20230927	122000	676459720	9580	9580	9580	9580	0
513	20230927	121900	676459720	9580	9580	9580	9580	0
514	20230927	121800	676459720	9580	9580	9580	9580	0
515	20230927	121700	676459720	9580	9580	9580	9580	0
516	20230927	121600	676459720	9580	9580	9580	9580	2
517	20230927	121500	676440560	9580	9580	9580	9580	0
518	20230927	121400	676440560	9580	9580	9580	9580	0
519	20230927	121300	676440560	9580	9580	9580	9580	0
520	20230927	121200	676440560	9580	9580	9580	9580	0
521	20230927	121100	676440560	9580	9580	9580	9580	0
522	20230927	121000	676440560	9580	9580	9580	9580	0
523	20230927	120900	676440560	9580	9580	9580	9580	0
524	20230927	120800	676440560	9580	9580	9580	9580	18
525	20230927	120700	676268120	9520	9530	9530	9520	1000
526	20230927	120600	666746120	9580	9580	9580	9580	0
527	20230927	120500	666746120	9580	9580	9580	9580	5
528	20230927	120400	666698220	9580	9580	9580	9580	0
529	20230927	120300	666698220	9580	9580	9580	9580	0
530	20230927	120200	666698220	9580	9580	9580	9580	10
531	20230927	120100	666602420	9580	9580	9580	9580	0
532	20230927	120000	666602420	9580	9580	9580	9580	0
533	20230927	115900	666602420	9580	9580	9580	9580	0
534	20230927	115800	666602420	9580	9580	9580	9580	0
535	20230927	115700	666602420	9580	9600	9600	9580	289
536	20230927	115600	663833760	9600	9600	9600	9600	0
537	20230927	115500	663833760	9600	9610	9610	9600	9
538	20230927	115400	663747350	9600	9600	9600	9600	1
539	20230927	115300	663737750	9630	9630	9630	9630	0
540	20230927	115200	663737750	9630	9630	9630	9630	0
541	20230927	115100	663737750	9630	9630	9630	9630	10
542	20230927	115000	663641450	9630	9630	9630	9630	0
543	20230927	114900	663641450	9630	9630	9630	9630	0
544	20230927	114800	663641450	9630	9610	9630	9600	304
545	20230927	114700	660721630	9620	9620	9620	9620	0
546	20230927	114600	660721630	9620	9630	9630	9620	899
547	20230927	114500	652072700	9680	9680	9680	9680	0
548	20230927	114400	652072700	9680	9680	9680	9680	0
549	20230927	114300	652072700	9680	9680	9680	9680	0
550	20230927	114200	652072700	9680	9680	9680	9680	0
551	20230927	114100	652072700	9680	9680	9680	9680	0
552	20230927	114000	652072700	9680	9680	9680	9680	0
553	20230927	113900	652072700	9680	9680	9680	9680	0
554	20230927	113800	652072700	9680	9680	9680	9680	1
555	20230927	113700	652063020	9680	9680	9680	9680	5
556	20230927	113600	652014620	9620	9620	9620	9620	0
557	20230927	113500	652014620	9620	9620	9620	9620	0
558	20230927	113400	652014620	9620	9640	9640	9620	220
559	20230927	113300	649898000	9630	9630	9630	9630	0
560	20230927	113200	649898000	9630	9630	9630	9630	0
561	20230927	113100	649898000	9630	9630	9630	9630	0
562	20230927	113000	649898000	9630	9630	9630	9630	0
563	20230927	112900	649898000	9630	9630	9630	9630	0
564	20230927	112800	649898000	9630	9630	9630	9630	0
565	20230927	112700	649898000	9630	9630	9630	9630	0
566	20230927	112600	649898000	9630	9630	9630	9630	0
567	20230927	112500	649898000	9630	9630	9630	9630	0
568	20230927	112400	649898000	9630	9630	9630	9630	0
569	20230927	112300	649898000	9630	9630	9630	9630	0
570	20230927	112200	649898000	9630	9630	9630	9630	95
571	20230927	112100	648983150	9630	9630	9630	9630	0
572	20230927	112000	648983150	9630	9630	9630	9630	0
573	20230927	111900	648983150	9630	9630	9630	9630	2
574	20230927	111800	648963890	9630	9660	9660	9630	123
575	20230927	111700	647779250	9680	9670	9680	9670	3
576	20230927	111600	647750230	9670	9670	9670	9670	10
577	20230927	111500	647653530	9680	9680	9680	9680	5
578	20230927	111400	647605130	9680	9630	9680	9620	92
579	20230927	111300	646719880	9680	9680	9680	9680	1
580	20230927	111200	646710200	9680	9680	9680	9680	18
581	20230927	111100	646535960	9680	9680	9680	9680	0
582	20230927	111000	646535960	9680	9680	9680	9680	0
583	20230927	110900	646535960	9680	9680	9680	9630	9
584	20230927	110800	646448890	9680	9630	9680	9630	6
585	20230927	110700	646391060	9680	9680	9680	9680	0
586	20230927	110600	646391060	9680	9680	9680	9680	0
587	20230927	110500	646391060	9680	9680	9680	9680	0
588	20230927	110400	646391060	9680	9680	9680	9680	100
589	20230927	110300	645423060	9680	9680	9680	9680	50
590	20230927	110200	644939060	9680	9680	9680	9680	0
591	20230927	110100	644939060	9680	9680	9680	9680	0
592	20230927	110000	644939060	9680	9680	9680	9680	0
593	20230927	105900	644939060	9680	9620	9680	9620	52
594	20230927	105800	644438760	9680	9680	9680	9680	11
595	20230927	105700	644332280	9680	9680	9680	9680	0
596	20230927	105600	644332280	9680	9680	9680	9680	0
597	20230927	105500	644332280	9680	9680	9680	9680	1
598	20230927	105400	644322600	9680	9680	9680	9680	0
599	20230927	105300	644322600	9680	9680	9680	9680	0
600	20230927	105200	644322600	9680	9680	9680	9680	0
601	20230927	105100	644322600	9680	9680	9680	9680	0
602	20230927	105000	644322600	9680	9680	9680	9680	0
603	20230927	104900	644322600	9680	9680	9680	9680	0
604	20230927	104800	644322600	9680	9680	9680	9680	0
605	20230927	104700	644322600	9680	9680	9680	9680	0
606	20230927	104600	644322600	9680	9680	9680	9680	1
607	20230927	104500	644312920	9680	9680	9680	9680	1
608	20230927	104400	644303240	9680	9760	9760	9680	67
609	20230927	104300	643654600	9790	9790	9790	9790	0
610	20230927	104200	643654600	9790	9790	9790	9790	110
611	20230927	104100	642577700	9790	9710	9790	9710	51
612	20230927	104000	642082410	9810	9810	9810	9810	1
613	20230927	103900	642072600	9820	9820	9820	9820	0
614	20230927	103800	642072600	9820	9820	9820	9820	0
615	20230927	103700	642072600	9820	9820	9820	9730	65
616	20230927	103600	641434800	9830	9710	9850	9710	318
617	20230927	103500	638309860	9720	9880	9880	9720	316
618	20230927	103400	635191100	9890	9610	9890	9570	1237
619	20230927	103300	623167540	9610	9610	9610	9610	0
620	20230927	103200	623167540	9610	9610	9610	9610	0
621	20230927	103100	623167540	9610	9610	9610	9610	0
622	20230927	103000	623167540	9610	9610	9610	9610	1
623	20230927	102900	623157930	9500	9470	9500	9470	1793
624	20230927	102800	606177140	9470	9470	9470	9470	2284
625	20230927	102700	584547660	9470	9430	9470	9430	32
626	20230927	102600	584245560	9430	9450	9450	9430	129
627	20230927	102500	583027780	9450	9440	9450	9440	48
628	20230927	102400	582574640	9450	9450	9450	9450	3
629	20230927	102300	582546290	9450	9450	9450	9450	21
630	20230927	102200	582347840	9470	9430	9470	9430	169
631	20230927	102100	580753930	9440	9440	9440	9440	80
632	20230927	102000	579998730	9470	9460	9470	9440	79
633	20230927	101900	579251480	9470	9470	9470	9470	0
634	20230927	101800	579251480	9470	9470	9470	9460	3
635	20230927	101700	579223080	9470	9470	9470	9470	1
636	20230927	101600	579213610	9450	9500	9500	9450	1103
637	20230927	101500	568775860	9470	9490	9490	9470	216
638	20230927	101400	566728460	9500	9490	9500	9490	306
639	20230927	101300	563824460	9500	9510	9510	9500	525
640	20230927	101200	558836460	9510	9520	9520	9510	202
641	20230927	101100	556914420	9550	9550	9550	9530	94
642	20230927	101000	556018120	9560	9560	9560	9560	0
643	20230927	100900	556018120	9560	9560	9560	9560	0
644	20230927	100800	556018120	9560	9560	9560	9560	21
645	20230927	100700	555817360	9570	9570	9570	9570	54
646	20230927	100600	555300580	9570	9570	9570	9570	1
647	20230927	100500	555291010	9560	9560	9560	9560	99
648	20230927	100400	554344570	9570	9570	9570	9570	0
649	20230927	100300	554344570	9570	9570	9570	9570	28
650	20230927	100200	554076610	9570	9570	9570	9570	1
651	20230927	100100	554067040	9570	9530	9570	9530	61
652	20230927	100000	553485550	9530	9530	9530	9530	6
653	20230927	095900	553428370	9500	9500	9500	9500	171
654	20230927	095800	551803870	9500	9530	9530	9500	99
655	20230927	095700	550863340	9500	9500	9500	9500	0
656	20230927	095600	550863340	9500	9500	9500	9500	0
657	20230927	095500	550863340	9500	9530	9530	9500	852
658	20230927	095400	542762250	9530	9530	9530	9530	0
659	20230927	095300	542762250	9530	9540	9540	9530	12
660	20230927	095200	542647790	9530	9530	9530	9530	0
661	20230927	095100	542647790	9530	9530	9530	9530	0
662	20230927	095000	542647790	9530	9530	9530	9530	0
663	20230927	094900	542647790	9530	9530	9570	9530	169
664	20230927	094800	541036740	9530	9570	9570	9530	148
665	20230927	094700	539626260	9530	9550	9550	9530	271
666	20230927	094600	537040510	9580	9600	9600	9580	146
667	20230927	094500	535640010	9600	9600	9600	9600	7
668	20230927	094400	535572810	9600	9590	9600	9590	66
669	20230927	094300	534939840	9600	9600	9600	9600	64
670	20230927	094200	534325440	9600	9690	9690	9600	201
671	20230927	094100	532395750	9600	9630	9630	9600	112
672	20230927	094000	531317810	9740	9740	9740	9740	50
673	20230927	093900	530830810	9740	9590	9750	9590	2221
674	20230927	093800	509513590	9590	9590	9590	9590	33
675	20230927	093700	509197120	9590	9590	9590	9590	10
676	20230927	093600	509101220	9590	9550	9590	9550	36
677	20230927	093500	508756900	9530	9530	9530	9530	41
678	20230927	093400	508366170	9550	9570	9570	9550	57
679	20230927	093300	507821460	9590	9590	9590	9590	12
680	20230927	093200	507706380	9550	9590	9590	9550	140
681	20230927	093100	506366820	9590	9590	9590	9560	83
682	20230927	093000	505572740	9590	9590	9590	9590	306
683	20230927	092900	502638200	9590	9560	9600	9530	367
684	20230927	092800	499129100	9600	9580	9600	9580	2
685	20230927	092700	499109920	9580	9570	9600	9500	461
686	20230927	092600	494693070	9600	9550	9600	9550	164
687	20230927	092500	493123550	9590	9530	9590	9530	1024
688	20230927	092400	483345170	9530	9520	9530	9500	405
689	20230927	092300	479493520	9520	9580	9580	9460	2156
690	20230927	092200	459012680	9630	9600	9630	9560	158
691	20230927	092100	457499230	9640	9460	9660	9460	4598
692	20230927	092000	413750870	9450	9500	9500	9370	1406
693	20230927	091900	400493890	9500	9780	9780	9490	4625
694	20230927	091800	356150590	9780	9790	9790	9710	674
695	20230927	091700	349588210	9790	9790	9790	9750	219
696	20230927	091600	347444400	9790	9780	9800	9750	1363
697	20230927	091500	334143560	9780	9850	9880	9780	2806
698	20230927	091400	306580250	9880	9880	9880	9880	5
699	20230927	091300	306530850	9890	9850	9890	9850	111
700	20230927	091200	305436900	9890	9890	9890	9890	13
701	20230927	091100	305308330	9890	9840	9910	9840	6212
702	20230927	091000	244019000	9840	9830	9840	9780	379
703	20230927	090900	240299450	9790	9820	9830	9780	851
704	20230927	090800	231958440	9820	9800	9840	9750	928
705	20230927	090700	222871510	9800	9940	9940	9800	2596
706	20230927	090600	197302760	9940	9890	9970	9870	3826
707	20230927	090500	159506330	9960	10060	10070	9880	1197
708	20230927	090400	147516220	10020	10110	10180	10020	1755
709	20230927	090300	129779710	10180	10130	10180	10110	1963
710	20230927	090200	109899580	10100	10240	10280	10100	4615
711	20230927	090100	62804880	10280	10130	10340	10010	2308
712	20230927	090000	39313850	10130	9870	10180	9850	3928