KissMeData/163730/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	200900	176263210	9240	9240	9240	9240	335
3	20230927	200800	176263210	9240	9240	9240	9240	0
4	20230927	200700	176263210	9240	9240	9240	9240	0
5	20230927	200600	176263210	9240	9240	9240	9240	0
6	20230927	200500	176263210	9240	9240	9240	9240	0
7	20230927	200400	176263210	9240	9240	9240	9240	0
8	20230927	200300	176263210	9240	9240	9240	9240	0
9	20230927	200200	176263210	9240	9240	9240	9240	0
10	20230927	200100	176263210	9240	9240	9240	9240	0
11	20230927	200000	176263210	9240	9240	9240	9240	0
12	20230927	195900	176263210	9240	9240	9240	9240	0
13	20230927	195800	176263210	9240	9240	9240	9240	0
14	20230927	195700	176263210	9240	9240	9240	9240	0
15	20230927	195600	176263210	9240	9240	9240	9240	0
16	20230927	195500	176263210	9240	9240	9240	9240	0
17	20230927	195400	176263210	9240	9240	9240	9240	0
18	20230927	195300	176263210	9240	9240	9240	9240	0
19	20230927	195200	176263210	9240	9240	9240	9240	0
20	20230927	195100	176263210	9240	9240	9240	9240	0
21	20230927	195000	176263210	9240	9240	9240	9240	0
22	20230927	194900	176263210	9240	9240	9240	9240	0
23	20230927	194800	176263210	9240	9240	9240	9240	0
24	20230927	194700	176263210	9240	9240	9240	9240	0
25	20230927	194600	176263210	9240	9240	9240	9240	0
26	20230927	194500	176263210	9240	9240	9240	9240	0
27	20230927	194400	176263210	9240	9240	9240	9240	0
28	20230927	194300	176263210	9240	9240	9240	9240	0
29	20230927	194200	176263210	9240	9240	9240	9240	0
30	20230927	194100	176263210	9240	9240	9240	9240	0
31	20230927	194000	176263210	9240	9240	9240	9240	0
32	20230927	193900	176263210	9240	9240	9240	9240	335
33	20230927	193800	176263210	9240	9240	9240	9240	0
34	20230927	193700	176263210	9240	9240	9240	9240	0
35	20230927	193600	176263210	9240	9240	9240	9240	0
36	20230927	193500	176263210	9240	9240	9240	9240	0
37	20230927	193400	176263210	9240	9240	9240	9240	0
38	20230927	193300	176263210	9240	9240	9240	9240	0
39	20230927	193200	176263210	9240	9240	9240	9240	0
40	20230927	193100	176263210	9240	9240	9240	9240	0
41	20230927	193000	176263210	9240	9240	9240	9240	0
42	20230927	192900	176263210	9240	9240	9240	9240	0
43	20230927	192800	176263210	9240	9240	9240	9240	0
44	20230927	192700	176263210	9240	9240	9240	9240	0
45	20230927	192600	176263210	9240	9240	9240	9240	0
46	20230927	192500	176263210	9240	9240	9240	9240	0
47	20230927	192400	176263210	9240	9240	9240	9240	0
48	20230927	192300	176263210	9240	9240	9240	9240	0
49	20230927	192200	176263210	9240	9240	9240	9240	0
50	20230927	192100	176263210	9240	9240	9240	9240	0
51	20230927	192000	176263210	9240	9240	9240	9240	0
52	20230927	191900	176263210	9240	9240	9240	9240	0
53	20230927	191800	176263210	9240	9240	9240	9240	0
54	20230927	191700	176263210	9240	9240	9240	9240	0
55	20230927	191600	176263210	9240	9240	9240	9240	0
56	20230927	191500	176263210	9240	9240	9240	9240	0
57	20230927	191400	176263210	9240	9240	9240	9240	0
58	20230927	191300	176263210	9240	9240	9240	9240	0
59	20230927	191200	176263210	9240	9240	9240	9240	0
60	20230927	191100	176263210	9240	9240	9240	9240	0
61	20230927	191000	176263210	9240	9240	9240	9240	0
62	20230927	190900	176263210	9240	9240	9240	9240	335
63	20230927	190800	176263210	9240	9240	9240	9240	0
64	20230927	190700	176263210	9240	9240	9240	9240	0
65	20230927	190600	176263210	9240	9240	9240	9240	0
66	20230927	190500	176263210	9240	9240	9240	9240	0
67	20230927	190400	176263210	9240	9240	9240	9240	0
68	20230927	190300	176263210	9240	9240	9240	9240	0
69	20230927	190200	176263210	9240	9240	9240	9240	0
70	20230927	190100	176263210	9240	9240	9240	9240	0
71	20230927	190000	176263210	9240	9240	9240	9240	0
72	20230927	185900	176263210	9240	9240	9240	9240	0
73	20230927	185800	176263210	9240	9240	9240	9240	0
74	20230927	185700	176263210	9240	9240	9240	9240	0
75	20230927	185600	176263210	9240	9240	9240	9240	0
76	20230927	185500	176263210	9240	9240	9240	9240	0
77	20230927	185400	176263210	9240	9240	9240	9240	0
78	20230927	185300	176263210	9240	9240	9240	9240	0
79	20230927	185200	176263210	9240	9240	9240	9240	0
80	20230927	185100	176263210	9240	9240	9240	9240	0
81	20230927	185000	176263210	9240	9240	9240	9240	0
82	20230927	184900	176263210	9240	9240	9240	9240	0
83	20230927	184800	176263210	9240	9240	9240	9240	0
84	20230927	184700	176263210	9240	9240	9240	9240	0
85	20230927	184600	176263210	9240	9240	9240	9240	0
86	20230927	184500	176263210	9240	9240	9240	9240	0
87	20230927	184400	176263210	9240	9240	9240	9240	0
88	20230927	184300	176263210	9240	9240	9240	9240	0
89	20230927	184200	176263210	9240	9240	9240	9240	0
90	20230927	184100	176263210	9240	9240	9240	9240	0
91	20230927	184000	176263210	9240	9240	9240	9240	0
92	20230927	183900	176263210	9240	9240	9240	9240	335
93	20230927	183800	176263210	9240	9240	9240	9240	0
94	20230927	183700	176263210	9240	9240	9240	9240	0
95	20230927	183600	176263210	9240	9240	9240	9240	0
96	20230927	183500	176263210	9240	9240	9240	9240	0
97	20230927	183400	176263210	9240	9240	9240	9240	0
98	20230927	183300	176263210	9240	9240	9240	9240	0
99	20230927	183200	176263210	9240	9240	9240	9240	0
100	20230927	183100	176263210	9240	9240	9240	9240	0
101	20230927	183000	176263210	9240	9240	9240	9240	0
102	20230927	182900	176263210	9240	9240	9240	9240	0
103	20230927	182800	176263210	9240	9240	9240	9240	0
104	20230927	182700	176263210	9240	9240	9240	9240	0
105	20230927	182600	176263210	9240	9240	9240	9240	0
106	20230927	182500	176263210	9240	9240	9240	9240	0
107	20230927	182400	176263210	9240	9240	9240	9240	0
108	20230927	182300	176263210	9240	9240	9240	9240	0
109	20230927	182200	176263210	9240	9240	9240	9240	0
110	20230927	182100	176263210	9240	9240	9240	9240	0
111	20230927	182000	176263210	9240	9240	9240	9240	0
112	20230927	181900	176263210	9240	9240	9240	9240	0
113	20230927	181800	176263210	9240	9240	9240	9240	0
114	20230927	181700	176263210	9240	9240	9240	9240	0
115	20230927	181600	176263210	9240	9240	9240	9240	0
116	20230927	181500	176263210	9240	9240	9240	9240	0
117	20230927	181400	176263210	9240	9240	9240	9240	0
118	20230927	181300	176263210	9240	9240	9240	9240	0
119	20230927	181200	176263210	9240	9240	9240	9240	0
120	20230927	181100	176263210	9240	9240	9240	9240	0
121	20230927	181000	176263210	9240	9240	9240	9240	0
122	20230927	180900	176263210	9240	9240	9240	9240	335
123	20230927	180800	176263210	9240	9240	9240	9240	0
124	20230927	180700	176263210	9240	9240	9240	9240	0
125	20230927	180600	176263210	9240	9240	9240	9240	0
126	20230927	180500	176263210	9240	9240	9240	9240	0
127	20230927	180400	176263210	9240	9240	9240	9240	0
128	20230927	180300	176263210	9240	9240	9240	9240	0
129	20230927	180200	176263210	9240	9240	9240	9240	0
130	20230927	180100	176263210	9240	9240	9240	9240	0
131	20230927	180000	176263210	9240	9240	9240	9240	0
132	20230927	175900	176263210	9240	9240	9240	9240	0
133	20230927	175800	176263210	9240	9240	9240	9240	0
134	20230927	175700	176263210	9240	9240	9240	9240	0
135	20230927	175600	176263210	9240	9240	9240	9240	0
136	20230927	175500	176263210	9240	9240	9240	9240	0
137	20230927	175400	176263210	9240	9240	9240	9240	0
138	20230927	175300	176263210	9240	9240	9240	9240	0
139	20230927	175200	176263210	9240	9240	9240	9240	0
140	20230927	175100	176263210	9240	9240	9240	9240	0
141	20230927	175000	176263210	9240	9240	9240	9240	0
142	20230927	174900	176263210	9240	9240	9240	9240	0
143	20230927	174800	176263210	9240	9240	9240	9240	0
144	20230927	174700	176263210	9240	9240	9240	9240	0
145	20230927	174600	176263210	9240	9240	9240	9240	0
146	20230927	174500	176263210	9240	9240	9240	9240	0
147	20230927	174400	176263210	9240	9240	9240	9240	0
148	20230927	174300	176263210	9240	9240	9240	9240	0
149	20230927	174200	176263210	9240	9240	9240	9240	0
150	20230927	174100	176263210	9240	9240	9240	9240	0
151	20230927	174000	176263210	9240	9240	9240	9240	0
152	20230927	173900	176263210	9240	9240	9240	9240	335
153	20230927	173800	176263210	9240	9240	9240	9240	0
154	20230927	173700	176263210	9240	9240	9240	9240	0
155	20230927	173600	176263210	9240	9240	9240	9240	0
156	20230927	173500	176263210	9240	9240	9240	9240	0
157	20230927	173400	176263210	9240	9240	9240	9240	0
158	20230927	173300	176263210	9240	9240	9240	9240	0
159	20230927	173200	176263210	9240	9240	9240	9240	0
160	20230927	173100	176263210	9240	9240	9240	9240	0
161	20230927	173000	176263210	9240	9240	9240	9240	0
162	20230927	172900	176263210	9240	9240	9240	9240	0
163	20230927	172800	176263210	9240	9240	9240	9240	0
164	20230927	172700	176263210	9240	9240	9240	9240	0
165	20230927	172600	176263210	9240	9240	9240	9240	0
166	20230927	172500	176263210	9240	9240	9240	9240	0
167	20230927	172400	176263210	9240	9240	9240	9240	0
168	20230927	172300	176263210	9240	9240	9240	9240	0
169	20230927	172200	176263210	9240	9240	9240	9240	0
170	20230927	172100	176263210	9240	9240	9240	9240	0
171	20230927	172000	176263210	9240	9240	9240	9240	0
172	20230927	171900	176263210	9240	9240	9240	9240	0
173	20230927	171800	176263210	9240	9240	9240	9240	0
174	20230927	171700	176263210	9240	9240	9240	9240	0
175	20230927	171600	176263210	9240	9240	9240	9240	0
176	20230927	171500	176263210	9240	9240	9240	9240	0
177	20230927	171400	176263210	9240	9240	9240	9240	0
178	20230927	171300	176263210	9240	9240	9240	9240	0
179	20230927	171200	176263210	9240	9240	9240	9240	0
180	20230927	171100	176263210	9240	9240	9240	9240	0
181	20230927	171000	176263210	9240	9240	9240	9240	0
182	20230927	170900	176263210	9240	9240	9240	9240	335
183	20230927	170800	176263210	9240	9240	9240	9240	0
184	20230927	170700	176263210	9240	9240	9240	9240	0
185	20230927	170600	176263210	9240	9240	9240	9240	0
186	20230927	170500	176263210	9240	9240	9240	9240	0
187	20230927	170400	176263210	9240	9240	9240	9240	0
188	20230927	170300	176263210	9240	9240	9240	9240	0
189	20230927	170200	176263210	9240	9240	9240	9240	0
190	20230927	170100	176263210	9240	9240	9240	9240	0
191	20230927	170000	176263210	9240	9240	9240	9240	0
192	20230927	165900	176263210	9240	9240	9240	9240	0
193	20230927	165800	176263210	9240	9240	9240	9240	0
194	20230927	165700	176263210	9240	9240	9240	9240	0
195	20230927	165600	176263210	9240	9240	9240	9240	0
196	20230927	165500	176263210	9240	9240	9240	9240	0
197	20230927	165400	176263210	9240	9240	9240	9240	0
198	20230927	165300	176263210	9240	9240	9240	9240	0
199	20230927	165200	176263210	9240	9240	9240	9240	0
200	20230927	165100	176263210	9240	9240	9240	9240	0
201	20230927	165000	176263210	9240	9240	9240	9240	0
202	20230927	164900	176263210	9240	9240	9240	9240	0
203	20230927	164800	176263210	9240	9240	9240	9240	0
204	20230927	164700	176263210	9240	9240	9240	9240	0
205	20230927	164600	176263210	9240	9240	9240	9240	0
206	20230927	164500	176263210	9240	9240	9240	9240	0
207	20230927	164400	176263210	9240	9240	9240	9240	0
208	20230927	164300	176263210	9240	9240	9240	9240	0
209	20230927	164200	176263210	9240	9240	9240	9240	0
210	20230927	164100	176263210	9240	9240	9240	9240	0
211	20230927	164000	176263210	9240	9240	9240	9240	0
212	20230927	163900	176263210	9240	9240	9240	9240	335
213	20230927	163800	176263210	9240	9240	9240	9240	0
214	20230927	163700	176263210	9240	9240	9240	9240	0
215	20230927	163600	176263210	9240	9240	9240	9240	0
216	20230927	163500	176263210	9240	9240	9240	9240	0
217	20230927	163400	176263210	9240	9240	9240	9240	0
218	20230927	163300	176263210	9240	9240	9240	9240	0
219	20230927	163200	176263210	9240	9240	9240	9240	0
220	20230927	163100	176263210	9240	9240	9240	9240	0
221	20230927	163000	176263210	9240	9240	9240	9240	0
222	20230927	162900	176263210	9240	9240	9240	9240	0
223	20230927	162800	176263210	9240	9240	9240	9240	0
224	20230927	162700	176263210	9240	9240	9240	9240	0
225	20230927	162600	176263210	9240	9240	9240	9240	0
226	20230927	162500	176263210	9240	9240	9240	9240	0
227	20230927	162400	176263210	9240	9240	9240	9240	0
228	20230927	162300	176263210	9240	9240	9240	9240	0
229	20230927	162200	176263210	9240	9240	9240	9240	0
230	20230927	162100	176263210	9240	9240	9240	9240	0
231	20230927	162000	176263210	9240	9240	9240	9240	0
232	20230927	161900	176263210	9240	9240	9240	9240	0
233	20230927	161800	176263210	9240	9240	9240	9240	0
234	20230927	161700	176263210	9240	9240	9240	9240	0
235	20230927	161600	176263210	9240	9240	9240	9240	0
236	20230927	161500	176263210	9240	9240	9240	9240	0
237	20230927	161400	176263210	9240	9240	9240	9240	0
238	20230927	161300	176263210	9240	9240	9240	9240	0
239	20230927	161200	176263210	9240	9240	9240	9240	0
240	20230927	161100	176263210	9240	9240	9240	9240	0
241	20230927	161000	176263210	9240	9240	9240	9240	0
242	20230927	160900	176263210	9240	9240	9240	9240	335
243	20230927	160800	176263210	9240	9240	9240	9240	0
244	20230927	160700	176263210	9240	9240	9240	9240	0
245	20230927	160600	176263210	9240	9240	9240	9240	0
246	20230927	160500	176263210	9240	9240	9240	9240	0
247	20230927	160400	176263210	9240	9240	9240	9240	0
248	20230927	160300	176263210	9240	9240	9240	9240	0
249	20230927	160200	176263210	9240	9240	9240	9240	0
250	20230927	160100	176263210	9240	9240	9240	9240	0
251	20230927	160000	176263210	9240	9240	9240	9240	0
252	20230927	155900	176263210	9240	9240	9240	9240	0
253	20230927	155800	176263210	9240	9240	9240	9240	0
254	20230927	155700	176263210	9240	9240	9240	9240	0
255	20230927	155600	176263210	9240	9240	9240	9240	0
256	20230927	155500	176263210	9240	9240	9240	9240	0
257	20230927	155400	176263210	9240	9240	9240	9240	0
258	20230927	155300	176263210	9240	9240	9240	9240	0
259	20230927	155200	176263210	9240	9240	9240	9240	0
260	20230927	155100	176263210	9240	9240	9240	9240	0
261	20230927	155000	176263210	9240	9240	9240	9240	0
262	20230927	154900	176263210	9240	9240	9240	9240	0
263	20230927	154800	176263210	9240	9240	9240	9240	0
264	20230927	154700	176263210	9240	9240	9240	9240	0
265	20230927	154600	176263210	9240	9240	9240	9240	0
266	20230927	154500	176263210	9240	9240	9240	9240	0
267	20230927	154400	176263210	9240	9240	9240	9240	0
268	20230927	154300	176263210	9240	9240	9240	9240	0
269	20230927	154200	176263210	9240	9240	9240	9240	0
270	20230927	154100	176263210	9240	9240	9240	9240	0
271	20230927	154000	176263210	9240	9240	9240	9240	0
272	20230927	153900	176263210	9240	9240	9240	9240	335
273	20230927	153800	176263210	9240	9240	9240	9240	0
274	20230927	153700	176263210	9240	9240	9240	9240	0
275	20230927	153600	176263210	9240	9240	9240	9240	0
276	20230927	153500	176263210	9240	9240	9240	9240	0
277	20230927	153400	176263210	9240	9240	9240	9240	0
278	20230927	153300	176263210	9240	9240	9240	9240	0
279	20230927	153200	176263210	9240	9240	9240	9240	0
280	20230927	153100	176263210	9240	9240	9240	9240	0
281	20230927	153000	176263210	9240	9240	9240	9240	335
282	20230927	152900	173167810	9260	9260	9260	9260	0
283	20230927	152800	173167810	9260	9260	9260	9260	0
284	20230927	152700	173167810	9260	9260	9260	9260	0
285	20230927	152600	173167810	9260	9260	9260	9260	0
286	20230927	152500	173167810	9260	9260	9260	9260	0
287	20230927	152400	173167810	9260	9260	9260	9260	0
288	20230927	152300	173167810	9260	9260	9260	9260	0
289	20230927	152200	173167810	9260	9260	9260	9260	0
290	20230927	152100	173167810	9260	9260	9260	9260	0
291	20230927	152000	173167810	9260	9260	9260	9260	0
292	20230927	151900	173167810	9260	9270	9270	9260	13
293	20230927	151800	173047310	9270	9270	9270	9270	0
294	20230927	151700	173047310	9270	9270	9270	9270	43
295	20230927	151600	172648700	9270	9280	9280	9270	67
296	20230927	151500	172027480	9280	9280	9280	9280	0
297	20230927	151400	172027480	9280	9280	9280	9280	12
298	20230927	151300	171916120	9280	9280	9280	9280	3
299	20230927	151200	171888280	9280	9280	9280	9280	13
300	20230927	151100	171767640	9280	9280	9280	9280	18
301	20230927	151000	171600600	9270	9270	9270	9270	1
302	20230927	150900	171591330	9280	9280	9280	9280	28
303	20230927	150800	171331490	9270	9270	9270	9270	9
304	20230927	150700	171248060	9270	9270	9270	9270	0
305	20230927	150600	171248060	9270	9270	9270	9270	10
306	20230927	150500	171155360	9270	9270	9270	9270	0
307	20230927	150400	171155360	9270	9270	9270	9270	14
308	20230927	150300	171025580	9270	9270	9270	9270	11
309	20230927	150200	170923610	9270	9270	9270	9270	0
310	20230927	150100	170923610	9270	9270	9270	9270	13
311	20230927	150000	170803100	9270	9270	9270	9270	0
312	20230927	145900	170803100	9270	9270	9270	9260	93
313	20230927	145800	169941490	9280	9280	9280	9280	14
314	20230927	145700	169811570	9280	9280	9280	9280	0
315	20230927	145600	169811570	9280	9280	9280	9280	1
316	20230927	145500	169802290	9260	9250	9260	9250	201
317	20230927	145400	167943030	9250	9250	9250	9250	300
318	20230927	145300	165168030	9260	9250	9260	9240	211
319	20230927	145200	163214460	9260	9260	9260	9260	0
320	20230927	145100	163214460	9260	9260	9260	9260	36
321	20230927	145000	162881100	9280	9280	9280	9280	1
322	20230927	144900	162871820	9250	9250	9250	9250	1
323	20230927	144800	162862570	9260	9260	9260	9260	0
324	20230927	144700	162862570	9260	9260	9260	9260	0
325	20230927	144600	162862570	9260	9270	9270	9260	156
326	20230927	144500	161416850	9270	9270	9270	9270	0
327	20230927	144400	161416850	9270	9270	9270	9270	0
328	20230927	144300	161416850	9270	9270	9270	9270	0
329	20230927	144200	161416850	9270	9270	9270	9270	1
330	20230927	144100	161407580	9230	9250	9250	9230	50
331	20230927	144000	160945640	9270	9270	9270	9270	0
332	20230927	143900	160945640	9270	9270	9270	9270	0
333	20230927	143800	160945640	9270	9270	9270	9270	0
334	20230927	143700	160945640	9270	9280	9280	9270	30
335	20230927	143600	160667310	9290	9290	9290	9290	0
336	20230927	143500	160667310	9290	9280	9290	9280	15
337	20230927	143400	160527970	9270	9290	9290	9270	61
338	20230927	143300	159962480	9250	9250	9250	9250	0
339	20230927	143200	159962480	9250	9250	9250	9250	0
340	20230927	143100	159962480	9250	9250	9250	9250	0
341	20230927	143000	159962480	9250	9250	9250	9250	5
342	20230927	142900	159916230	9270	9270	9270	9270	0
343	20230927	142800	159916230	9270	9270	9270	9270	0
344	20230927	142700	159916230	9270	9270	9270	9270	0
345	20230927	142600	159916230	9270	9270	9270	9270	2
346	20230927	142500	159897690	9280	9280	9280	9280	0
347	20230927	142400	159897690	9280	9280	9280	9280	13
348	20230927	142300	159777050	9290	9290	9290	9290	25
349	20230927	142200	159544800	9280	9280	9280	9280	36
350	20230927	142100	159210720	9290	9290	9290	9290	2
351	20230927	142000	159192140	9290	9290	9290	9290	0
352	20230927	141900	159192140	9290	9280	9290	9280	16
353	20230927	141800	159043650	9270	9270	9270	9270	110
354	20230927	141700	158023950	9260	9260	9260	9260	0
355	20230927	141600	158023950	9260	9260	9260	9260	260
356	20230927	141500	155616350	9260	9260	9260	9260	13
357	20230927	141400	155495970	9260	9260	9260	9260	0
358	20230927	141300	155495970	9260	9260	9260	9260	14
359	20230927	141200	155366330	9250	9250	9250	9250	3
360	20230927	141100	155338580	9260	9260	9260	9260	14
361	20230927	141000	155208940	9260	9260	9260	9260	15
362	20230927	140900	155070040	9260	9260	9260	9260	0
363	20230927	140800	155070040	9260	9250	9260	9250	41
364	20230927	140700	154690690	9260	9260	9260	9260	14
365	20230927	140600	154561050	9250	9250	9250	9250	24
366	20230927	140500	154339050	9260	9260	9260	9260	11
367	20230927	140400	154237190	9260	9260	9260	9260	0
368	20230927	140300	154237190	9260	9260	9260	9260	13
369	20230927	140200	154116810	9250	9250	9250	9250	12
370	20230927	140100	154005810	9260	9260	9260	9260	1
371	20230927	140000	153996550	9240	9240	9240	9240	0
372	20230927	135900	153996550	9240	9240	9240	9240	0
373	20230927	135800	153996550	9240	9240	9240	9240	0
374	20230927	135700	153996550	9240	9240	9240	9240	25
375	20230927	135600	153765550	9220	9220	9220	9220	0
376	20230927	135500	153765550	9220	9230	9230	9220	7
377	20230927	135400	153701000	9250	9260	9260	9250	14
378	20230927	135300	153571370	9260	9260	9260	9260	0
379	20230927	135200	153571370	9260	9250	9260	9250	14
380	20230927	135100	153441750	9250	9260	9260	9250	27
381	20230927	135000	153191810	9260	9260	9260	9260	0
382	20230927	134900	153191810	9260	9260	9260	9260	15
383	20230927	134800	153052910	9260	9260	9260	9260	0
384	20230927	134700	153052910	9260	9260	9260	9260	12
385	20230927	134600	152941790	9260	9260	9260	9260	13
386	20230927	134500	152821410	9260	9260	9260	9260	0
387	20230927	134400	152821410	9260	9260	9260	9260	15
388	20230927	134300	152682510	9260	9260	9260	9260	0
389	20230927	134200	152682510	9260	9250	9260	9250	21
390	20230927	134100	152488140	9260	9260	9260	9260	15
391	20230927	134000	152349240	9260	9260	9260	9260	1
392	20230927	133900	152339980	9250	9250	9250	9250	1
393	20230927	133800	152330730	9250	9250	9250	9250	14
394	20230927	133700	152201230	9250	9240	9250	9240	11
395	20230927	133600	152099580	9240	9240	9240	9240	0
396	20230927	133500	152099580	9240	9240	9240	9240	18
397	20230927	133400	151933260	9250	9250	9250	9250	26
398	20230927	133300	151692760	9250	9250	9250	9250	13
399	20230927	133200	151572510	9250	9250	9250	9250	0
400	20230927	133100	151572510	9250	9250	9250	9250	14
401	20230927	133000	151443010	9250	9250	9250	9250	16
402	20230927	132900	151295010	9250	9250	9250	9250	3
403	20230927	132800	151267260	9250	9250	9250	9250	0
404	20230927	132700	151267260	9250	9250	9250	9250	66
405	20230927	132600	150656760	9250	9250	9250	9250	5
406	20230927	132500	150610510	9260	9260	9260	9260	1
407	20230927	132400	150601250	9250	9250	9250	9250	0
408	20230927	132300	150601250	9250	9250	9250	9250	0
409	20230927	132200	150601250	9250	9250	9250	9250	0
410	20230927	132100	150601250	9250	9250	9250	9250	0
411	20230927	132000	150601250	9250	9250	9250	9250	375
412	20230927	131900	147132500	9260	9260	9260	9260	0
413	20230927	131800	147132500	9260	9260	9260	9260	0
414	20230927	131700	147132500	9260	9260	9260	9260	0
415	20230927	131600	147132500	9260	9260	9260	9260	0
416	20230927	131500	147132500	9260	9260	9260	9260	0
417	20230927	131400	147132500	9260	9260	9260	9260	0
418	20230927	131300	147132500	9260	9260	9260	9260	0
419	20230927	131200	147132500	9260	9260	9260	9260	0
420	20230927	131100	147132500	9260	9260	9260	9260	30
421	20230927	131000	146854700	9260	9220	9260	9220	200
422	20230927	130900	145004920	9200	9200	9200	9200	24
423	20230927	130800	144784120	9200	9200	9200	9200	0
424	20230927	130700	144784120	9200	9200	9200	9200	0
425	20230927	130600	144784120	9200	9200	9200	9200	0
426	20230927	130500	144784120	9200	9200	9200	9200	0
427	20230927	130400	144784120	9200	9200	9200	9200	0
428	20230927	130300	144784120	9200	9200	9200	9200	0
429	20230927	130200	144784120	9200	9200	9200	9200	5
430	20230927	130100	144738120	9200	9210	9210	9200	134
431	20230927	130000	143504740	9250	9250	9250	9250	0
432	20230927	125900	143504740	9250	9250	9250	9250	0
433	20230927	125800	143504740	9250	9250	9250	9250	0
434	20230927	125700	143504740	9250	9250	9250	9250	0
435	20230927	125600	143504740	9250	9250	9250	9250	0
436	20230927	125500	143504740	9250	9250	9250	9250	0
437	20230927	125400	143504740	9250	9250	9250	9250	0
438	20230927	125300	143504740	9250	9250	9250	9250	0
439	20230927	125200	143504740	9250	9250	9250	9250	0
440	20230927	125100	143504740	9250	9250	9250	9250	0
441	20230927	125000	143504740	9250	9250	9250	9250	0
442	20230927	124900	143504740	9250	9250	9250	9250	0
443	20230927	124800	143504740	9250	9250	9250	9250	0
444	20230927	124700	143504740	9250	9250	9250	9250	1
445	20230927	124600	143495490	9250	9250	9250	9250	0
446	20230927	124500	143495490	9250	9250	9250	9250	0
447	20230927	124400	143495490	9250	9250	9250	9250	0
448	20230927	124300	143495490	9250	9250	9250	9250	0
449	20230927	124200	143495490	9250	9250	9250	9250	0
450	20230927	124100	143495490	9250	9250	9250	9250	1
451	20230927	124000	143486240	9250	9250	9250	9250	0
452	20230927	123900	143486240	9250	9250	9250	9250	0
453	20230927	123800	143486240	9250	9250	9250	9250	2
454	20230927	123700	143467740	9250	9250	9250	9250	0
455	20230927	123600	143467740	9250	9250	9250	9250	0
456	20230927	123500	143467740	9250	9250	9250	9250	0
457	20230927	123400	143467740	9250	9250	9250	9250	0
458	20230927	123300	143467740	9250	9250	9250	9250	50
459	20230927	123200	143005240	9250	9250	9250	9250	0
460	20230927	123100	143005240	9250	9250	9250	9250	0
461	20230927	123000	143005240	9250	9250	9250	9250	0
462	20230927	122900	143005240	9250	9250	9250	9250	0
463	20230927	122800	143005240	9250	9250	9250	9250	0
464	20230927	122700	143005240	9250	9250	9250	9250	0
465	20230927	122600	143005240	9250	9250	9250	9250	0
466	20230927	122500	143005240	9250	9250	9250	9250	0
467	20230927	122400	143005240	9250	9250	9250	9250	0
468	20230927	122300	143005240	9250	9200	9250	9200	124
469	20230927	122200	141861240	9260	9260	9260	9260	0
470	20230927	122100	141861240	9260	9260	9260	9260	0
471	20230927	122000	141861240	9260	9260	9260	9260	0
472	20230927	121900	141861240	9260	9260	9260	9260	0
473	20230927	121800	141861240	9260	9260	9260	9260	0
474	20230927	121700	141861240	9260	9260	9260	9260	0
475	20230927	121600	141861240	9260	9260	9260	9260	0
476	20230927	121500	141861240	9260	9210	9260	9200	101
477	20230927	121400	140931900	9210	9210	9210	9210	2
478	20230927	121300	140913480	9280	9280	9280	9280	0
479	20230927	121200	140913480	9280	9280	9280	9280	0
480	20230927	121100	140913480	9280	9280	9280	9280	0
481	20230927	121000	140913480	9280	9280	9280	9280	0
482	20230927	120900	140913480	9280	9280	9280	9280	0
483	20230927	120800	140913480	9280	9230	9280	9230	21
484	20230927	120700	140719600	9290	9290	9290	9290	1
485	20230927	120600	140710310	9300	9290	9300	9290	59
486	20230927	120500	140162160	9290	9290	9290	9290	1
487	20230927	120400	140152870	9290	9290	9290	9290	0
488	20230927	120300	140152870	9290	9250	9290	9250	2
489	20230927	120200	140134330	9210	9210	9210	9210	0
490	20230927	120100	140134330	9210	9210	9210	9210	0
491	20230927	120000	140134330	9210	9210	9210	9210	80
492	20230927	115900	139397530	9210	9210	9210	9210	0
493	20230927	115800	139397530	9210	9210	9210	9210	0
494	20230927	115700	139397530	9210	9220	9220	9210	5
495	20230927	115600	139351440	9250	9250	9250	9250	0
496	20230927	115500	139351440	9250	9250	9250	9250	0
497	20230927	115400	139351440	9250	9250	9250	9250	0
498	20230927	115300	139351440	9250	9250	9250	9250	0
499	20230927	115200	139351440	9250	9250	9250	9250	100
500	20230927	115100	138426440	9290	9290	9290	9290	0
501	20230927	115000	138426440	9290	9290	9290	9290	0
502	20230927	114900	138426440	9290	9290	9290	9290	10
503	20230927	114800	138333540	9300	9300	9300	9300	0
504	20230927	114700	138333540	9300	9300	9300	9300	0
505	20230927	114600	138333540	9300	9300	9300	9300	0
506	20230927	114500	138333540	9300	9300	9300	9300	0
507	20230927	114400	138333540	9300	9300	9300	9300	0
508	20230927	114300	138333540	9300	9300	9300	9300	0
509	20230927	114200	138333540	9300	9300	9300	9300	0
510	20230927	114100	138333540	9300	9300	9300	9300	0
511	20230927	114000	138333540	9300	9300	9300	9300	0
512	20230927	113900	138333540	9300	9300	9300	9300	9
513	20230927	113800	138249840	9250	9250	9250	9250	0
514	20230927	113700	138249840	9250	9250	9250	9250	0
515	20230927	113600	138249840	9250	9250	9250	9250	0
516	20230927	113500	138249840	9250	9250	9250	9250	7
517	20230927	113400	138185090	9300	9300	9300	9300	0
518	20230927	113300	138185090	9300	9300	9300	9300	0
519	20230927	113200	138185090	9300	9300	9300	9300	0
520	20230927	113100	138185090	9300	9300	9300	9300	0
521	20230927	113000	138185090	9300	9300	9300	9300	1000
522	20230927	112900	128885090	9300	9300	9300	9300	0
523	20230927	112800	128885090	9300	9300	9300	9300	0
524	20230927	112700	128885090	9300	9300	9300	9300	0
525	20230927	112600	128885090	9300	9290	9300	9290	1000
526	20230927	112500	119585470	9290	9290	9290	9290	0
527	20230927	112400	119585470	9290	9290	9290	9290	0
528	20230927	112300	119585470	9290	9290	9290	9290	0
529	20230927	112200	119585470	9290	9290	9290	9290	0
530	20230927	112100	119585470	9290	9290	9290	9290	0
531	20230927	112000	119585470	9290	9290	9290	9290	0
532	20230927	111900	119585470	9290	9290	9290	9290	4
533	20230927	111800	119548310	9300	9300	9300	9300	0
534	20230927	111700	119548310	9300	9300	9300	9300	0
535	20230927	111600	119548310	9300	9220	9300	9210	12
536	20230927	111500	119437340	9300	9300	9300	9300	0
537	20230927	111400	119437340	9300	9290	9300	9290	112
538	20230927	111300	118396840	9290	9220	9290	9210	26
539	20230927	111200	118156520	9290	9290	9290	9290	0
540	20230927	111100	118156520	9290	9290	9290	9290	118
541	20230927	111000	117060300	9300	9300	9300	9300	0
542	20230927	110900	117060300	9300	9300	9300	9300	0
543	20230927	110800	117060300	9300	9240	9300	9240	736
544	20230927	110700	110231700	9240	9270	9270	9240	269
545	20230927	110600	107745870	9240	9240	9240	9240	4
546	20230927	110500	107708910	9240	9240	9240	9240	0
547	20230927	110400	107708910	9240	9240	9240	9240	2
548	20230927	110300	107690430	9170	9170	9170	9170	0
549	20230927	110200	107690430	9170	9200	9200	9170	15
550	20230927	110100	107552600	9260	9260	9260	9260	1
551	20230927	110000	107543340	9260	9270	9270	9260	101
552	20230927	105900	106608070	9250	9250	9250	9250	315
553	20230927	105800	103694320	9250	9180	9250	9170	1257
554	20230927	105700	92077770	9240	9240	9240	9240	0
555	20230927	105600	92077770	9240	9240	9240	9240	8
556	20230927	105500	92003850	9240	9240	9240	9240	1
557	20230927	105400	91994610	9240	9240	9240	9240	0
558	20230927	105300	91994610	9240	9220	9240	9220	300
559	20230927	105200	89224030	9160	9160	9160	9160	0
560	20230927	105100	89224030	9160	9160	9160	9160	119
561	20230927	105000	88133990	9160	9230	9230	9160	101
562	20230927	104900	87208410	9250	9170	9250	9170	101
563	20230927	104800	86276620	9170	9170	9170	9170	0
564	20230927	104700	86276620	9170	9170	9170	9170	0
565	20230927	104600	86276620	9170	9170	9170	9170	1
566	20230927	104500	86267450	9160	9160	9160	9160	0
567	20230927	104400	86267450	9160	9160	9160	9160	40
568	20230927	104300	85901050	9160	9160	9160	9160	0
569	20230927	104200	85901050	9160	9160	9160	9160	1
570	20230927	104100	85891890	9160	9160	9160	9160	2
571	20230927	104000	85873570	9160	9110	9160	9110	103
572	20230927	103900	84935140	9160	9160	9160	9160	0
573	20230927	103800	84935140	9160	9160	9160	9160	0
574	20230927	103700	84935140	9160	9160	9160	9160	0
575	20230927	103600	84935140	9160	9160	9160	9160	0
576	20230927	103500	84935140	9160	9160	9160	9160	0
577	20230927	103400	84935140	9160	9160	9160	9160	5
578	20230927	103300	84889340	9160	9160	9160	9160	0
579	20230927	103200	84889340	9160	9160	9160	9160	1
580	20230927	103100	84880180	9100	9100	9100	9100	0
581	20230927	103000	84880180	9100	9100	9100	9100	0
582	20230927	102900	84880180	9100	9100	9100	9100	0
583	20230927	102800	84880180	9100	9110	9110	9100	100
584	20230927	102700	83970160	9160	9160	9160	9160	13
585	20230927	102600	83851080	9160	9160	9160	9160	0
586	20230927	102500	83851080	9160	9160	9160	9160	0
587	20230927	102400	83851080	9160	9160	9160	9160	0
588	20230927	102300	83851080	9160	9160	9160	9160	0
589	20230927	102200	83851080	9160	9160	9160	9160	0
590	20230927	102100	83851080	9160	9160	9160	9160	0
591	20230927	102000	83851080	9160	9160	9160	9160	0
592	20230927	101900	83851080	9160	9160	9160	9160	0
593	20230927	101800	83851080	9160	9160	9160	9160	0
594	20230927	101700	83851080	9160	9160	9160	9160	0
595	20230927	101600	83851080	9160	9160	9160	9160	0
596	20230927	101500	83851080	9160	9160	9160	9160	0
597	20230927	101400	83851080	9160	9160	9160	9160	0
598	20230927	101300	83851080	9160	9160	9160	9160	0
599	20230927	101200	83851080	9160	9160	9160	9160	6
600	20230927	101100	83796120	9160	9160	9160	9160	0
601	20230927	101000	83796120	9160	9160	9160	9160	0
602	20230927	100900	83796120	9160	9120	9160	9110	86
603	20230927	100800	83011650	9190	9190	9190	9190	0
604	20230927	100700	83011650	9190	9190	9190	9190	0
605	20230927	100600	83011650	9190	9190	9190	9190	0
606	20230927	100500	83011650	9190	9190	9190	9190	3
607	20230927	100400	82984080	9120	9130	9130	9120	50
608	20230927	100300	82527930	9210	9140	9210	9130	18
609	20230927	100200	82363470	9240	9180	9250	9180	180
610	20230927	100100	80704860	9180	9180	9180	9180	1
611	20230927	100000	80695680	9180	9180	9180	9180	1
612	20230927	095900	80686500	9180	9170	9180	9170	101
613	20230927	095800	79759820	9170	9170	9170	9170	10
614	20230927	095700	79668120	9170	9170	9170	9170	0
615	20230927	095600	79668120	9170	9170	9170	9170	0
616	20230927	095500	79668120	9170	9170	9170	9170	1
617	20230927	095400	79658950	9100	9090	9170	9090	1575
618	20230927	095300	65252450	9170	9150	9170	9090	405
619	20230927	095200	61567840	9150	9150	9150	9150	950
620	20230927	095100	52875340	9150	9150	9150	9150	0
621	20230927	095000	52875340	9150	9150	9150	9150	10
622	20230927	094900	52783840	9150	9100	9150	9100	256
623	20230927	094800	50454190	9100	9100	9100	9100	200
624	20230927	094700	48634190	9150	9130	9150	9130	15
625	20230927	094600	48497220	9100	9100	9100	9100	5
626	20230927	094500	48451720	9090	9090	9090	9090	32
627	20230927	094400	48160840	9040	9040	9040	9040	0
628	20230927	094300	48160840	9040	9040	9040	9040	15
629	20230927	094200	48025240	9050	9040	9050	9040	39
630	20230927	094100	47672470	9030	9030	9030	9030	0
631	20230927	094000	47672470	9030	9030	9030	9030	0
632	20230927	093900	47672470	9030	9030	9030	9030	0
633	20230927	093800	47672470	9030	9030	9030	9030	0
634	20230927	093700	47672470	9030	9030	9030	9030	0
635	20230927	093600	47672470	9030	9030	9030	9030	5
636	20230927	093500	47627320	9040	9040	9040	9040	1
637	20230927	093400	47618280	9040	9040	9040	9040	0
638	20230927	093300	47618280	9040	9040	9040	9040	0
639	20230927	093200	47618280	9040	9030	9040	9030	65
640	20230927	093100	47031200	9030	9030	9030	9030	3
641	20230927	093000	47004110	9030	9030	9030	9030	0
642	20230927	092900	47004110	9030	9030	9030	9030	0
643	20230927	092800	47004110	9030	9030	9030	9030	0
644	20230927	092700	47004110	9030	9030	9030	9030	0
645	20230927	092600	47004110	9030	9030	9030	9030	0
646	20230927	092500	47004110	9030	9030	9030	9030	0
647	20230927	092400	47004110	9030	9030	9030	9030	0
648	20230927	092300	47004110	9030	9030	9030	9030	1
649	20230927	092200	46995080	9030	9030	9030	9030	5
650	20230927	092100	46949930	9040	9040	9040	9040	0
651	20230927	092000	46949930	9040	9040	9040	9040	0
652	20230927	091900	46949930	9040	9040	9040	9040	0
653	20230927	091800	46949930	9040	9040	9040	9040	0
654	20230927	091700	46949930	9040	9040	9040	9040	0
655	20230927	091600	46949930	9040	9040	9040	9040	0
656	20230927	091500	46949930	9040	9040	9040	9040	0
657	20230927	091400	46949930	9040	9000	9040	9000	600
658	20230927	091300	41528400	8950	8950	8950	8950	1
659	20230927	091200	41519450	8950	8950	8950	8950	5
660	20230927	091100	41474700	8950	8950	8950	8950	1
661	20230927	091000	41465750	8950	8940	8950	8940	250
662	20230927	090900	39229920	8940	8940	8940	8940	0
663	20230927	090800	39229920	8940	8940	8940	8940	0
664	20230927	090700	39229920	8940	8910	8940	8910	500
665	20230927	090600	34766010	8920	8840	8920	8810	309
666	20230927	090500	32040290	8800	8940	8940	8800	501
667	20230927	090400	27613800	8930	8930	8930	8930	0
668	20230927	090300	27613800	8930	8920	8930	8920	492
669	20230927	090200	23220570	8860	8860	8860	8850	2324
670	20230927	090100	2634460	8850	8900	8900	8850	140
671	20230927	090000	1394810	8900	8950	8950	8900	156