KissMeData/066310/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	193200	430737870	9160	9160	9160	9160	558
3	20230926	193100	430737870	9160	9160	9160	9160	0
4	20230926	193000	430737870	9160	9160	9160	9160	0
5	20230926	192900	430737870	9160	9160	9160	9160	0
6	20230926	192800	430737870	9160	9160	9160	9160	0
7	20230926	192700	430737870	9160	9160	9160	9160	0
8	20230926	192600	430737870	9160	9160	9160	9160	0
9	20230926	192500	430737870	9160	9160	9160	9160	0
10	20230926	192400	430737870	9160	9160	9160	9160	0
11	20230926	192300	430737870	9160	9160	9160	9160	0
12	20230926	192200	430737870	9160	9160	9160	9160	0
13	20230926	192100	430737870	9160	9160	9160	9160	0
14	20230926	192000	430737870	9160	9160	9160	9160	0
15	20230926	191900	430737870	9160	9160	9160	9160	0
16	20230926	191800	430737870	9160	9160	9160	9160	0
17	20230926	191700	430737870	9160	9160	9160	9160	0
18	20230926	191600	430737870	9160	9160	9160	9160	0
19	20230926	191500	430737870	9160	9160	9160	9160	0
20	20230926	191400	430737870	9160	9160	9160	9160	0
21	20230926	191300	430737870	9160	9160	9160	9160	0
22	20230926	191200	430737870	9160	9160	9160	9160	0
23	20230926	191100	430737870	9160	9160	9160	9160	0
24	20230926	191000	430737870	9160	9160	9160	9160	0
25	20230926	190900	430737870	9160	9160	9160	9160	0
26	20230926	190800	430737870	9160	9160	9160	9160	0
27	20230926	190700	430737870	9160	9160	9160	9160	0
28	20230926	190600	430737870	9160	9160	9160	9160	0
29	20230926	190500	430737870	9160	9160	9160	9160	0
30	20230926	190400	430737870	9160	9160	9160	9160	0
31	20230926	190300	430737870	9160	9160	9160	9160	0
32	20230926	190200	430737870	9160	9160	9160	9160	558
33	20230926	190100	430737870	9160	9160	9160	9160	0
34	20230926	190000	430737870	9160	9160	9160	9160	0
35	20230926	185900	430737870	9160	9160	9160	9160	0
36	20230926	185800	430737870	9160	9160	9160	9160	0
37	20230926	185700	430737870	9160	9160	9160	9160	0
38	20230926	185600	430737870	9160	9160	9160	9160	0
39	20230926	185500	430737870	9160	9160	9160	9160	0
40	20230926	185400	430737870	9160	9160	9160	9160	0
41	20230926	185300	430737870	9160	9160	9160	9160	0
42	20230926	185200	430737870	9160	9160	9160	9160	0
43	20230926	185100	430737870	9160	9160	9160	9160	0
44	20230926	185000	430737870	9160	9160	9160	9160	0
45	20230926	184900	430737870	9160	9160	9160	9160	0
46	20230926	184800	430737870	9160	9160	9160	9160	0
47	20230926	184700	430737870	9160	9160	9160	9160	0
48	20230926	184600	430737870	9160	9160	9160	9160	0
49	20230926	184500	430737870	9160	9160	9160	9160	0
50	20230926	184400	430737870	9160	9160	9160	9160	0
51	20230926	184300	430737870	9160	9160	9160	9160	0
52	20230926	184200	430737870	9160	9160	9160	9160	0
53	20230926	184100	430737870	9160	9160	9160	9160	0
54	20230926	184000	430737870	9160	9160	9160	9160	0
55	20230926	183900	430737870	9160	9160	9160	9160	0
56	20230926	183800	430737870	9160	9160	9160	9160	0
57	20230926	183700	430737870	9160	9160	9160	9160	0
58	20230926	183600	430737870	9160	9160	9160	9160	0
59	20230926	183500	430737870	9160	9160	9160	9160	0
60	20230926	183400	430737870	9160	9160	9160	9160	0
61	20230926	183300	430737870	9160	9160	9160	9160	0
62	20230926	183200	430737870	9160	9160	9160	9160	558
63	20230926	183100	430737870	9160	9160	9160	9160	0
64	20230926	183000	430737870	9160	9160	9160	9160	0
65	20230926	182900	430737870	9160	9160	9160	9160	0
66	20230926	182800	430737870	9160	9160	9160	9160	0
67	20230926	182700	430737870	9160	9160	9160	9160	0
68	20230926	182600	430737870	9160	9160	9160	9160	0
69	20230926	182500	430737870	9160	9160	9160	9160	0
70	20230926	182400	430737870	9160	9160	9160	9160	0
71	20230926	182300	430737870	9160	9160	9160	9160	0
72	20230926	182200	430737870	9160	9160	9160	9160	0
73	20230926	182100	430737870	9160	9160	9160	9160	0
74	20230926	182000	430737870	9160	9160	9160	9160	0
75	20230926	181900	430737870	9160	9160	9160	9160	0
76	20230926	181800	430737870	9160	9160	9160	9160	0
77	20230926	181700	430737870	9160	9160	9160	9160	0
78	20230926	181600	430737870	9160	9160	9160	9160	0
79	20230926	181500	430737870	9160	9160	9160	9160	0
80	20230926	181400	430737870	9160	9160	9160	9160	0
81	20230926	181300	430737870	9160	9160	9160	9160	0
82	20230926	181200	430737870	9160	9160	9160	9160	0
83	20230926	181100	430737870	9160	9160	9160	9160	0
84	20230926	181000	430737870	9160	9160	9160	9160	0
85	20230926	180900	430737870	9160	9160	9160	9160	0
86	20230926	180800	430737870	9160	9160	9160	9160	0
87	20230926	180700	430737870	9160	9160	9160	9160	0
88	20230926	180600	430737870	9160	9160	9160	9160	0
89	20230926	180500	430737870	9160	9160	9160	9160	0
90	20230926	180400	430737870	9160	9160	9160	9160	0
91	20230926	180300	430737870	9160	9160	9160	9160	0
92	20230926	180200	430737870	9160	9160	9160	9160	558
93	20230926	180100	430737870	9160	9160	9160	9160	0
94	20230926	180000	430737870	9160	9160	9160	9160	0
95	20230926	175900	430737870	9160	9160	9160	9160	0
96	20230926	175800	430737870	9160	9160	9160	9160	0
97	20230926	175700	430737870	9160	9160	9160	9160	0
98	20230926	175600	430737870	9160	9160	9160	9160	0
99	20230926	175500	430737870	9160	9160	9160	9160	0
100	20230926	175400	430737870	9160	9160	9160	9160	0
101	20230926	175300	430737870	9160	9160	9160	9160	0
102	20230926	175200	430737870	9160	9160	9160	9160	0
103	20230926	175100	430737870	9160	9160	9160	9160	0
104	20230926	175000	430737870	9160	9160	9160	9160	0
105	20230926	174900	430737870	9160	9160	9160	9160	0
106	20230926	174800	430737870	9160	9160	9160	9160	0
107	20230926	174700	430737870	9160	9160	9160	9160	0
108	20230926	174600	430737870	9160	9160	9160	9160	0
109	20230926	174500	430737870	9160	9160	9160	9160	0
110	20230926	174400	430737870	9160	9160	9160	9160	0
111	20230926	174300	430737870	9160	9160	9160	9160	0
112	20230926	174200	430737870	9160	9160	9160	9160	0
113	20230926	174100	430737870	9160	9160	9160	9160	0
114	20230926	174000	430737870	9160	9160	9160	9160	0
115	20230926	173900	430737870	9160	9160	9160	9160	0
116	20230926	173800	430737870	9160	9160	9160	9160	0
117	20230926	173700	430737870	9160	9160	9160	9160	0
118	20230926	173600	430737870	9160	9160	9160	9160	0
119	20230926	173500	430737870	9160	9160	9160	9160	0
120	20230926	173400	430737870	9160	9160	9160	9160	0
121	20230926	173300	430737870	9160	9160	9160	9160	0
122	20230926	173200	430737870	9160	9160	9160	9160	558
123	20230926	173100	430737870	9160	9160	9160	9160	0
124	20230926	173000	430737870	9160	9160	9160	9160	0
125	20230926	172900	430737870	9160	9160	9160	9160	0
126	20230926	172800	430737870	9160	9160	9160	9160	0
127	20230926	172700	430737870	9160	9160	9160	9160	0
128	20230926	172600	430737870	9160	9160	9160	9160	0
129	20230926	172500	430737870	9160	9160	9160	9160	0
130	20230926	172400	430737870	9160	9160	9160	9160	0
131	20230926	172300	430737870	9160	9160	9160	9160	0
132	20230926	172200	430737870	9160	9160	9160	9160	0
133	20230926	172100	430737870	9160	9160	9160	9160	0
134	20230926	172000	430737870	9160	9160	9160	9160	0
135	20230926	171900	430737870	9160	9160	9160	9160	0
136	20230926	171800	430737870	9160	9160	9160	9160	0
137	20230926	171700	430737870	9160	9160	9160	9160	0
138	20230926	171600	430737870	9160	9160	9160	9160	0
139	20230926	171500	430737870	9160	9160	9160	9160	0
140	20230926	171400	430737870	9160	9160	9160	9160	0
141	20230926	171300	430737870	9160	9160	9160	9160	0
142	20230926	171200	430737870	9160	9160	9160	9160	0
143	20230926	171100	430737870	9160	9160	9160	9160	0
144	20230926	171000	430737870	9160	9160	9160	9160	0
145	20230926	170900	430737870	9160	9160	9160	9160	0
146	20230926	170800	430737870	9160	9160	9160	9160	0
147	20230926	170700	430737870	9160	9160	9160	9160	0
148	20230926	170600	430737870	9160	9160	9160	9160	0
149	20230926	170500	430737870	9160	9160	9160	9160	0
150	20230926	170400	430737870	9160	9160	9160	9160	0
151	20230926	170300	430737870	9160	9160	9160	9160	0
152	20230926	170200	430737870	9160	9160	9160	9160	558
153	20230926	170100	430737870	9160	9160	9160	9160	0
154	20230926	170000	430737870	9160	9160	9160	9160	0
155	20230926	165900	430737870	9160	9160	9160	9160	0
156	20230926	165800	430737870	9160	9160	9160	9160	0
157	20230926	165700	430737870	9160	9160	9160	9160	0
158	20230926	165600	430737870	9160	9160	9160	9160	0
159	20230926	165500	430737870	9160	9160	9160	9160	0
160	20230926	165400	430737870	9160	9160	9160	9160	0
161	20230926	165300	430737870	9160	9160	9160	9160	0
162	20230926	165200	430737870	9160	9160	9160	9160	0
163	20230926	165100	430737870	9160	9160	9160	9160	0
164	20230926	165000	430737870	9160	9160	9160	9160	0
165	20230926	164900	430737870	9160	9160	9160	9160	0
166	20230926	164800	430737870	9160	9160	9160	9160	0
167	20230926	164700	430737870	9160	9160	9160	9160	0
168	20230926	164600	430737870	9160	9160	9160	9160	0
169	20230926	164500	430737870	9160	9160	9160	9160	0
170	20230926	164400	430737870	9160	9160	9160	9160	0
171	20230926	164300	430737870	9160	9160	9160	9160	0
172	20230926	164200	430737870	9160	9160	9160	9160	0
173	20230926	164100	430737870	9160	9160	9160	9160	0
174	20230926	164000	430737870	9160	9160	9160	9160	0
175	20230926	163900	430737870	9160	9160	9160	9160	0
176	20230926	163800	430737870	9160	9160	9160	9160	0
177	20230926	163700	430737870	9160	9160	9160	9160	0
178	20230926	163600	430737870	9160	9160	9160	9160	0
179	20230926	163500	430737870	9160	9160	9160	9160	0
180	20230926	163400	430737870	9160	9160	9160	9160	0
181	20230926	163300	430737870	9160	9160	9160	9160	0
182	20230926	163200	430737870	9160	9160	9160	9160	558
183	20230926	163100	430737870	9160	9160	9160	9160	0
184	20230926	163000	430737870	9160	9160	9160	9160	0
185	20230926	162900	430737870	9160	9160	9160	9160	0
186	20230926	162800	430737870	9160	9160	9160	9160	0
187	20230926	162700	430737870	9160	9160	9160	9160	0
188	20230926	162600	430737870	9160	9160	9160	9160	0
189	20230926	162500	430737870	9160	9160	9160	9160	0
190	20230926	162400	430737870	9160	9160	9160	9160	0
191	20230926	162300	430737870	9160	9160	9160	9160	0
192	20230926	162200	430737870	9160	9160	9160	9160	0
193	20230926	162100	430737870	9160	9160	9160	9160	0
194	20230926	162000	430737870	9160	9160	9160	9160	0
195	20230926	161900	430737870	9160	9160	9160	9160	0
196	20230926	161800	430737870	9160	9160	9160	9160	0
197	20230926	161700	430737870	9160	9160	9160	9160	0
198	20230926	161600	430737870	9160	9160	9160	9160	0
199	20230926	161500	430737870	9160	9160	9160	9160	0
200	20230926	161400	430737870	9160	9160	9160	9160	0
201	20230926	161300	430737870	9160	9160	9160	9160	0
202	20230926	161200	430737870	9160	9160	9160	9160	0
203	20230926	161100	430737870	9160	9160	9160	9160	0
204	20230926	161000	430737870	9160	9160	9160	9160	0
205	20230926	160900	430737870	9160	9160	9160	9160	0
206	20230926	160800	430737870	9160	9160	9160	9160	0
207	20230926	160700	430737870	9160	9160	9160	9160	0
208	20230926	160600	430737870	9160	9160	9160	9160	0
209	20230926	160500	430737870	9160	9160	9160	9160	0
210	20230926	160400	430737870	9160	9160	9160	9160	0
211	20230926	160300	430737870	9160	9160	9160	9160	0
212	20230926	160200	430737870	9160	9160	9160	9160	558
213	20230926	160100	430737870	9160	9160	9160	9160	0
214	20230926	160000	430737870	9160	9160	9160	9160	0
215	20230926	155900	430737870	9160	9160	9160	9160	0
216	20230926	155800	430737870	9160	9160	9160	9160	0
217	20230926	155700	430737870	9160	9160	9160	9160	0
218	20230926	155600	430737870	9160	9160	9160	9160	0
219	20230926	155500	430737870	9160	9160	9160	9160	0
220	20230926	155400	430737870	9160	9160	9160	9160	0
221	20230926	155300	430737870	9160	9160	9160	9160	0
222	20230926	155200	430737870	9160	9160	9160	9160	0
223	20230926	155100	430737870	9160	9160	9160	9160	0
224	20230926	155000	430737870	9160	9160	9160	9160	0
225	20230926	154900	430737870	9160	9160	9160	9160	0
226	20230926	154800	430737870	9160	9160	9160	9160	0
227	20230926	154700	430737870	9160	9160	9160	9160	0
228	20230926	154600	430737870	9160	9160	9160	9160	0
229	20230926	154500	430737870	9160	9160	9160	9160	0
230	20230926	154400	430737870	9160	9160	9160	9160	0
231	20230926	154300	430737870	9160	9160	9160	9160	0
232	20230926	154200	430737870	9160	9160	9160	9160	0
233	20230926	154100	430737870	9160	9160	9160	9160	0
234	20230926	154000	430737870	9160	9160	9160	9160	0
235	20230926	153900	430737870	9160	9160	9160	9160	0
236	20230926	153800	430737870	9160	9160	9160	9160	0
237	20230926	153700	430737870	9160	9160	9160	9160	0
238	20230926	153600	430737870	9160	9160	9160	9160	0
239	20230926	153500	430737870	9160	9160	9160	9160	0
240	20230926	153400	430737870	9160	9160	9160	9160	0
241	20230926	153300	430737870	9160	9160	9160	9160	0
242	20230926	153200	430737870	9160	9160	9160	9160	558
243	20230926	153100	430737870	9160	9160	9160	9160	0
244	20230926	153000	430737870	9160	9160	9160	9160	558
245	20230926	152900	425626590	9200	9200	9200	9200	0
246	20230926	152800	425626590	9200	9200	9200	9200	0
247	20230926	152700	425626590	9200	9200	9200	9200	0
248	20230926	152600	425626590	9200	9200	9200	9200	0
249	20230926	152500	425626590	9200	9200	9200	9200	0
250	20230926	152400	425626590	9200	9200	9200	9200	0
251	20230926	152300	425626590	9200	9200	9200	9200	0
252	20230926	152200	425626590	9200	9200	9200	9200	0
253	20230926	152100	425626590	9200	9200	9200	9200	0
254	20230926	152000	425626590	9200	9200	9200	9200	0
255	20230926	151900	425626590	9200	9160	9200	9150	41
256	20230926	151800	425251100	9160	9150	9160	9150	95
257	20230926	151700	424380940	9160	9160	9160	9160	81
258	20230926	151600	423638980	9160	9170	9170	9160	41
259	20230926	151500	423263220	9150	9150	9150	9150	0
260	20230926	151400	423263220	9150	9150	9150	9150	7
261	20230926	151300	423199170	9150	9160	9160	9150	44
262	20230926	151200	422796160	9220	9220	9220	9220	0
263	20230926	151100	422796160	9220	9160	9220	9160	4
264	20230926	151000	422759460	9160	9160	9160	9160	45
265	20230926	150900	422347260	9160	9160	9160	9160	1
266	20230926	150800	422338100	9160	9160	9160	9160	11
267	20230926	150700	422237340	9150	9170	9170	9150	409
268	20230926	150600	418491550	9170	9170	9170	9170	0
269	20230926	150500	418491550	9170	9170	9170	9170	215
270	20230926	150400	416520000	9200	9170	9200	9160	119
271	20230926	150300	415429300	9200	9200	9200	9200	0
272	20230926	150200	415429300	9200	9200	9200	9200	22
273	20230926	150100	415226900	9200	9200	9200	9200	18
274	20230926	150000	415061300	9200	9200	9200	9200	350
275	20230926	145900	411841300	9170	9170	9170	9170	0
276	20230926	145800	411841300	9170	9170	9170	9170	140
277	20230926	145700	410557500	9180	9180	9180	9180	0
278	20230926	145600	410557500	9180	9180	9180	9180	643
279	20230926	145500	404654760	9190	9190	9190	9190	144
280	20230926	145400	403331400	9190	9190	9190	9190	93
281	20230926	145300	402476730	9190	9190	9190	9190	10
282	20230926	145200	402384830	9190	9190	9190	9190	0
283	20230926	145100	402384830	9190	9190	9190	9190	0
284	20230926	145000	402384830	9190	9220	9220	9190	650
285	20230926	144900	396406000	9220	9220	9220	9220	0
286	20230926	144800	396406000	9220	9220	9220	9220	53
287	20230926	144700	395917340	9220	9220	9220	9220	0
288	20230926	144600	395917340	9220	9220	9220	9220	0
289	20230926	144500	395917340	9220	9230	9230	9220	27
290	20230926	144400	395668290	9290	9290	9290	9290	0
291	20230926	144300	395668290	9290	9290	9290	9290	0
292	20230926	144200	395668290	9290	9290	9290	9290	0
293	20230926	144100	395668290	9290	9290	9290	9290	0
294	20230926	144000	395668290	9290	9290	9290	9290	0
295	20230926	143900	395668290	9290	9290	9290	9290	0
296	20230926	143800	395668290	9290	9290	9290	9290	1
297	20230926	143700	395659000	9230	9230	9230	9230	161
298	20230926	143600	394172970	9230	9240	9240	9230	100
299	20230926	143500	393249840	9240	9240	9240	9240	48
300	20230926	143400	392806320	9300	9300	9300	9300	0
301	20230926	143300	392806320	9300	9300	9300	9300	0
302	20230926	143200	392806320	9300	9300	9300	9300	0
303	20230926	143100	392806320	9300	9300	9300	9300	0
304	20230926	143000	392806320	9300	9300	9300	9300	0
305	20230926	142900	392806320	9300	9300	9300	9300	0
306	20230926	142800	392806320	9300	9300	9300	9300	0
307	20230926	142700	392806320	9300	9300	9300	9300	0
308	20230926	142600	392806320	9300	9300	9300	9300	1000
309	20230926	142500	383506320	9240	9240	9240	9240	0
310	20230926	142400	383506320	9240	9240	9240	9240	0
311	20230926	142300	383506320	9240	9240	9240	9240	0
312	20230926	142200	383506320	9240	9240	9240	9240	0
313	20230926	142100	383506320	9240	9250	9250	9240	40
314	20230926	142000	383136710	9300	9300	9300	9300	10
315	20230926	141900	383043710	9260	9260	9260	9260	0
316	20230926	141800	383043710	9260	9260	9260	9260	0
317	20230926	141700	383043710	9260	9260	9260	9260	31
318	20230926	141600	382756650	9270	9270	9270	9270	0
319	20230926	141500	382756650	9270	9270	9270	9270	0
320	20230926	141400	382756650	9270	9270	9270	9270	0
321	20230926	141300	382756650	9270	9270	9270	9270	0
322	20230926	141200	382756650	9270	9270	9270	9270	0
323	20230926	141100	382756650	9270	9270	9270	9270	0
324	20230926	141000	382756650	9270	9270	9270	9270	60
325	20230926	140900	382200450	9280	9280	9280	9280	0
326	20230926	140800	382200450	9280	9280	9280	9280	0
327	20230926	140700	382200450	9280	9280	9280	9280	164
328	20230926	140600	380678530	9270	9270	9270	9270	0
329	20230926	140500	380678530	9270	9270	9270	9270	0
330	20230926	140400	380678530	9270	9270	9270	9270	0
331	20230926	140300	380678530	9270	9270	9270	9270	242
332	20230926	140200	378435190	9260	9260	9260	9260	0
333	20230926	140100	378435190	9260	9260	9260	9260	0
334	20230926	140000	378435190	9260	9260	9260	9260	12
335	20230926	135900	378324070	9260	9270	9270	9260	8
336	20230926	135800	378249980	9260	9270	9270	9260	70
337	20230926	135700	377601560	9270	9270	9270	9270	0
338	20230926	135600	377601560	9270	9270	9270	9270	0
339	20230926	135500	377601560	9270	9270	9270	9270	0
340	20230926	135400	377601560	9270	9270	9270	9270	0
341	20230926	135300	377601560	9270	9270	9270	9270	46
342	20230926	135200	377175140	9300	9300	9300	9300	1
343	20230926	135100	377165840	9280	9280	9280	9280	485
344	20230926	135000	372665040	9270	9270	9270	9270	0
345	20230926	134900	372665040	9270	9270	9270	9270	40
346	20230926	134800	372294240	9270	9270	9270	9270	0
347	20230926	134700	372294240	9270	9270	9270	9270	0
348	20230926	134600	372294240	9270	9270	9270	9270	82
349	20230926	134500	371534100	9270	9270	9270	9270	33
350	20230926	134400	371228190	9280	9280	9280	9280	0
351	20230926	134300	371228190	9280	9280	9280	9280	553
352	20230926	134200	366096350	9290	9290	9290	9290	0
353	20230926	134100	366096350	9290	9290	9290	9290	0
354	20230926	134000	366096350	9290	9300	9300	9290	269
355	20230926	133900	363596810	9300	9300	9300	9300	0
356	20230926	133800	363596810	9300	9300	9300	9300	0
357	20230926	133700	363596810	9300	9300	9300	9300	367
358	20230926	133600	360183710	9300	9290	9300	9290	279
359	20230926	133500	357590470	9300	9300	9300	9300	1000
360	20230926	133400	348290470	9290	9290	9290	9290	0
361	20230926	133300	348290470	9290	9290	9290	9290	0
362	20230926	133200	348290470	9290	9290	9290	9290	0
363	20230926	133100	348290470	9290	9290	9290	9290	0
364	20230926	133000	348290470	9290	9290	9290	9280	191
365	20230926	132900	346516410	9280	9280	9280	9280	0
366	20230926	132800	346516410	9280	9280	9280	9280	50
367	20230926	132700	346052410	9280	9280	9280	9280	346
368	20230926	132600	342841530	9280	9280	9280	9280	0
369	20230926	132500	342841530	9280	9280	9280	9280	2
370	20230926	132400	342822970	9280	9280	9280	9280	45
371	20230926	132300	342405370	9280	9280	9280	9280	0
372	20230926	132200	342405370	9280	9280	9280	9280	0
373	20230926	132100	342405370	9280	9280	9280	9280	0
374	20230926	132000	342405370	9280	9280	9280	9280	0
375	20230926	131900	342405370	9280	9280	9280	9280	41
376	20230926	131800	342024890	9290	9290	9290	9290	0
377	20230926	131700	342024890	9290	9290	9290	9290	0
378	20230926	131600	342024890	9290	9300	9300	9290	1500
379	20230926	131500	328082820	9300	9300	9300	9300	0
380	20230926	131400	328082820	9300	9300	9300	9300	0
381	20230926	131300	328082820	9300	9300	9300	9300	446
382	20230926	131200	323935020	9300	9300	9300	9300	0
383	20230926	131100	323935020	9300	9300	9300	9300	0
384	20230926	131000	323935020	9300	9300	9300	9300	0
385	20230926	130900	323935020	9300	9300	9300	9300	0
386	20230926	130800	323935020	9300	9300	9300	9300	1
387	20230926	130700	323925720	9300	9300	9300	9300	47
388	20230926	130600	323488620	9340	9340	9340	9340	0
389	20230926	130500	323488620	9340	9340	9340	9340	0
390	20230926	130400	323488620	9340	9340	9340	9340	0
391	20230926	130300	323488620	9340	9340	9340	9340	0
392	20230926	130200	323488620	9340	9340	9340	9340	1
393	20230926	130100	323479280	9330	9330	9330	9330	17
394	20230926	130000	323320670	9330	9330	9330	9330	165
395	20230926	125900	321781220	9310	9310	9310	9310	0
396	20230926	125800	321781220	9310	9310	9310	9310	0
397	20230926	125700	321781220	9310	9310	9310	9310	60
398	20230926	125600	321222620	9310	9310	9310	9310	60
399	20230926	125500	320664020	9320	9320	9320	9320	50
400	20230926	125400	320198020	9320	9310	9320	9310	200
401	20230926	125300	318335480	9320	9290	9320	9290	120
402	20230926	125200	317218920	9280	9280	9280	9280	0
403	20230926	125100	317218920	9280	9280	9280	9280	30
404	20230926	125000	316940520	9270	9270	9270	9270	0
405	20230926	124900	316940520	9270	9270	9270	9270	82
406	20230926	124800	316180380	9260	9260	9260	9260	22
407	20230926	124700	315976660	9260	9260	9260	9260	103
408	20230926	124600	315022880	9260	9260	9260	9260	128
409	20230926	124500	313837600	9260	9260	9260	9260	1
410	20230926	124400	313828340	9260	9260	9260	9260	100
411	20230926	124300	312902340	9250	9250	9250	9250	0
412	20230926	124200	312902340	9250	9250	9250	9250	100
413	20230926	124100	311977340	9240	9240	9240	9240	2
414	20230926	124000	311958860	9250	9250	9250	9250	101
415	20230926	123900	311024610	9250	9250	9250	9250	200
416	20230926	123800	309174610	9240	9240	9240	9240	100
417	20230926	123700	308250610	9240	9240	9240	9240	0
418	20230926	123600	308250610	9240	9240	9240	9240	0
419	20230926	123500	308250610	9240	9240	9240	9240	100
420	20230926	123400	307326610	9230	9230	9230	9230	23
421	20230926	123300	307114320	9220	9210	9220	9210	342
422	20230926	123200	303962320	9180	9180	9180	9180	0
423	20230926	123100	303962320	9180	9180	9180	9180	43
424	20230926	123000	303567580	9180	9180	9180	9180	0
425	20230926	122900	303567580	9180	9180	9180	9180	25
426	20230926	122800	303338080	9180	9180	9180	9180	0
427	20230926	122700	303338080	9180	9180	9180	9180	0
428	20230926	122600	303338080	9180	9180	9180	9180	0
429	20230926	122500	303338080	9180	9180	9180	9180	0
430	20230926	122400	303338080	9180	9180	9180	9180	0
431	20230926	122300	303338080	9180	9180	9180	9180	42
432	20230926	122200	302952520	9220	9180	9220	9180	48
433	20230926	122100	302511840	9220	9220	9220	9220	0
434	20230926	122000	302511840	9220	9220	9220	9220	0
435	20230926	121900	302511840	9220	9220	9220	9220	0
436	20230926	121800	302511840	9220	9220	9220	9220	1
437	20230926	121700	302502620	9190	9190	9190	9190	0
438	20230926	121600	302502620	9190	9190	9190	9190	0
439	20230926	121500	302502620	9190	9190	9190	9190	232
440	20230926	121400	300370540	9190	9190	9190	9190	0
441	20230926	121300	300370540	9190	9190	9190	9190	245
442	20230926	121200	298118990	9190	9190	9190	9190	0
443	20230926	121100	298118990	9190	9190	9190	9190	0
444	20230926	121000	298118990	9190	9190	9190	9190	286
445	20230926	120900	295490650	9170	9170	9170	9170	54
446	20230926	120800	294995470	9170	9170	9170	9170	0
447	20230926	120700	294995470	9170	9170	9170	9170	81
448	20230926	120600	294252700	9180	9180	9180	9180	0
449	20230926	120500	294252700	9180	9180	9180	9180	0
450	20230926	120400	294252700	9180	9200	9200	9180	1100
451	20230926	120300	284135760	9200	9200	9200	9200	0
452	20230926	120200	284135760	9200	9200	9200	9200	0
453	20230926	120100	284135760	9200	9200	9200	9200	0
454	20230926	120000	284135760	9200	9200	9200	9200	0
455	20230926	115900	284135760	9200	9200	9200	9200	44
456	20230926	115800	283730960	9210	9210	9210	9210	0
457	20230926	115700	283730960	9210	9210	9210	9210	0
458	20230926	115600	283730960	9210	9210	9210	9210	0
459	20230926	115500	283730960	9210	9210	9210	9210	0
460	20230926	115400	283730960	9210	9210	9210	9210	0
461	20230926	115300	283730960	9210	9210	9210	9210	1
462	20230926	115200	283721750	9200	9200	9200	9200	41
463	20230926	115100	283344550	9220	9220	9220	9220	0
464	20230926	115000	283344550	9220	9220	9220	9220	0
465	20230926	114900	283344550	9220	9220	9220	9220	0
466	20230926	114800	283344550	9220	9220	9220	9220	0
467	20230926	114700	283344550	9220	9220	9220	9220	0
468	20230926	114600	283344550	9220	9220	9220	9220	0
469	20230926	114500	283344550	9220	9220	9220	9220	648
470	20230926	114400	277369990	9220	9220	9220	9220	0
471	20230926	114300	277369990	9220	9220	9220	9220	0
472	20230926	114200	277369990	9220	9220	9220	9220	0
473	20230926	114100	277369990	9220	9220	9220	9220	0
474	20230926	114000	277369990	9220	9220	9220	9220	52
475	20230926	113900	276890550	9200	9220	9220	9200	300
476	20230926	113800	274126560	9220	9220	9220	9220	46
477	20230926	113700	273702440	9220	9220	9220	9220	0
478	20230926	113600	273702440	9220	9220	9220	9220	0
479	20230926	113500	273702440	9220	9220	9220	9220	0
480	20230926	113400	273702440	9220	9230	9230	9220	300
481	20230926	113300	270934690	9230	9230	9230	9230	0
482	20230926	113200	270934690	9230	9230	9230	9230	42
483	20230926	113100	270547030	9230	9230	9230	9230	100
484	20230926	113000	269624030	9230	9230	9230	9230	0
485	20230926	112900	269624030	9230	9230	9230	9230	0
486	20230926	112800	269624030	9230	9240	9240	9230	200
487	20230926	112700	267777030	9250	9250	9250	9250	64
488	20230926	112600	267185030	9250	9250	9250	9250	36
489	20230926	112500	266852030	9250	9250	9250	9250	50
490	20230926	112400	266389530	9240	9240	9240	9240	0
491	20230926	112300	266389530	9240	9240	9240	9240	1
492	20230926	112200	266380290	9240	9240	9240	9240	100
493	20230926	112100	265456290	9230	9230	9230	9230	0
494	20230926	112000	265456290	9230	9230	9230	9230	94
495	20230926	111900	264588670	9230	9230	9230	9230	0
496	20230926	111800	264588670	9230	9230	9230	9230	95
497	20230926	111700	263711820	9230	9230	9230	9230	7
498	20230926	111600	263647210	9230	9230	9230	9230	93
499	20230926	111500	262788820	9230	9230	9230	9230	8
500	20230926	111400	262714980	9230	9230	9230	9230	0
501	20230926	111300	262714980	9230	9230	9250	9230	102
502	20230926	111200	261773500	9230	9230	9230	9230	0
503	20230926	111100	261773500	9230	9230	9230	9230	100
504	20230926	111000	260850500	9220	9220	9220	9220	21
505	20230926	110900	260656880	9230	9220	9230	9220	85
506	20230926	110800	259873170	9220	9220	9220	9220	14
507	20230926	110700	259744090	9220	9220	9220	9220	95
508	20230926	110600	258868190	9220	9220	9220	9220	124
509	20230926	110500	257724910	9210	9210	9210	9210	0
510	20230926	110400	257724910	9210	9210	9210	9210	0
511	20230926	110300	257724910	9210	9210	9210	9210	0
512	20230926	110200	257724910	9210	9200	9210	9200	186
513	20230926	110100	256012110	9200	9200	9200	9200	0
514	20230926	110000	256012110	9200	9200	9200	9200	107
515	20230926	105900	255027710	9200	9200	9200	9200	0
516	20230926	105800	255027710	9200	9200	9200	9200	120
517	20230926	105700	253923710	9190	9190	9190	9190	14
518	20230926	105600	253795050	9200	9200	9200	9200	100
519	20230926	105500	252875050	9190	9190	9190	9190	0
520	20230926	105400	252875050	9190	9190	9190	9190	0
521	20230926	105300	252875050	9190	9200	9200	9190	231
522	20230926	105200	250751660	9200	9200	9200	9200	100
523	20230926	105100	249831660	9200	9190	9200	9190	709
524	20230926	105000	243309950	9190	9150	9190	9150	605
525	20230926	104900	237764200	9110	9110	9110	9110	0
526	20230926	104800	237764200	9110	9120	9120	9110	80
527	20230926	104700	237035100	9150	9150	9150	9150	100
528	20230926	104600	236120100	9150	9150	9150	9150	0
529	20230926	104500	236120100	9150	9150	9150	9150	1
530	20230926	104400	236110950	9120	9120	9120	9120	222
531	20230926	104300	234086310	9120	9120	9120	9120	42
532	20230926	104200	233703270	9120	9140	9140	9120	2503
533	20230926	104100	210840910	9150	9150	9150	9150	0
534	20230926	104000	210840910	9150	9150	9150	9150	481
535	20230926	103900	206439760	9150	9150	9150	9150	40
536	20230926	103800	206073760	9150	9150	9150	9150	0
537	20230926	103700	206073760	9150	9150	9150	9150	0
538	20230926	103600	206073760	9150	9150	9150	9150	0
539	20230926	103500	206073760	9150	9150	9150	9150	48
540	20230926	103400	205634560	9180	9180	9180	9180	96
541	20230926	103300	204753280	9180	9180	9180	9180	5
542	20230926	103200	204707380	9150	9150	9150	9150	0
543	20230926	103100	204707380	9150	9150	9150	9150	45
544	20230926	103000	204295630	9150	9150	9150	9150	5
545	20230926	102900	204249880	9150	9150	9150	9150	93
546	20230926	102800	203398930	9150	9150	9150	9150	300
547	20230926	102700	200653930	9150	9150	9150	9150	0
548	20230926	102600	200653930	9150	9150	9150	9150	0
549	20230926	102500	200653930	9150	9150	9150	9150	357
550	20230926	102400	197387380	9140	9140	9140	9140	0
551	20230926	102300	197387380	9140	9150	9150	9140	100
552	20230926	102200	196472780	9150	9150	9150	9150	1
553	20230926	102100	196463630	9130	9130	9130	9130	19
554	20230926	102000	196290160	9130	9130	9130	9130	0
555	20230926	101900	196290160	9130	9130	9130	9130	189
556	20230926	101800	194564590	9130	9120	9130	9120	3
557	20230926	101700	194537220	9120	9130	9130	9120	304
558	20230926	101600	191762940	9130	9140	9140	9130	95
559	20230926	101500	190895050	9150	9150	9150	9140	51
560	20230926	101400	190428860	9150	9150	9150	9150	0
561	20230926	101300	190428860	9150	9140	9150	9140	2
562	20230926	101200	190410570	9130	9130	9130	9130	41
563	20230926	101100	190036240	9130	9130	9130	9130	0
564	20230926	101000	190036240	9130	9150	9150	9130	385
565	20230926	100900	186514140	9160	9160	9160	9160	31
566	20230926	100800	186230180	9190	9190	9190	9190	0
567	20230926	100700	186230180	9190	9190	9190	9190	0
568	20230926	100600	186230180	9190	9190	9190	9190	1
569	20230926	100500	186220990	9150	9150	9150	9150	117
570	20230926	100400	185150440	9130	9130	9130	9130	0
571	20230926	100300	185150440	9130	9150	9150	9130	268
572	20230926	100200	182699310	9150	9150	9150	9150	41
573	20230926	100100	182324160	9150	9150	9150	9150	0
574	20230926	100000	182324160	9150	9150	9150	9150	0
575	20230926	095900	182324160	9150	9150	9150	9150	0
576	20230926	095800	182324160	9150	9150	9150	9150	366
577	20230926	095700	178975260	9150	9150	9150	9150	0
578	20230926	095600	178975260	9150	9150	9150	9150	180
579	20230926	095500	177328260	9150	9150	9150	9150	1
580	20230926	095400	177319110	9150	9150	9150	9150	1
581	20230926	095300	177309960	9150	9150	9150	9150	25
582	20230926	095200	177081210	9150	9220	9220	9150	14
583	20230926	095100	176953040	9220	9220	9220	9220	1
584	20230926	095000	176943820	9150	9150	9150	9150	0
585	20230926	094900	176943820	9150	9150	9150	9150	122
586	20230926	094800	175827520	9150	9150	9150	9140	345
587	20230926	094700	172671210	9150	9170	9220	9140	3356
588	20230926	094600	141959300	9160	9180	9180	9160	453
589	20230926	094500	137805660	9180	9180	9180	9180	0
590	20230926	094400	137805660	9180	9190	9190	9180	48
591	20230926	094300	137364750	9190	9200	9200	9190	85
592	20230926	094200	136583150	9200	9200	9200	9200	10
593	20230926	094100	136491150	9250	9200	9250	9200	51
594	20230926	094000	136021450	9200	9200	9200	9200	0
595	20230926	093900	136021450	9200	9200	9200	9200	0
596	20230926	093800	136021450	9200	9210	9210	9200	812
597	20230926	093700	128545490	9210	9260	9260	9210	249
598	20230926	093600	126249970	9220	9220	9220	9220	0
599	20230926	093500	126249970	9220	9220	9220	9220	83
600	20230926	093400	125484710	9260	9260	9260	9260	0
601	20230926	093300	125484710	9260	9260	9260	9260	2
602	20230926	093200	125466190	9220	9220	9220	9220	0
603	20230926	093100	125466190	9220	9220	9220	9220	0
604	20230926	093000	125466190	9220	9220	9220	9220	0
605	20230926	092900	125466190	9220	9220	9220	9220	0
606	20230926	092800	125466190	9220	9220	9220	9220	0
607	20230926	092700	125466190	9220	9220	9220	9220	0
608	20230926	092600	125466190	9220	9220	9220	9220	30
609	20230926	092500	125189590	9300	9300	9300	9300	0
610	20230926	092400	125189590	9300	9300	9300	9300	0
611	20230926	092300	125189590	9300	9300	9300	9300	2
612	20230926	092200	125170990	9300	9300	9300	9300	0
613	20230926	092100	125170990	9300	9300	9300	9300	0
614	20230926	092000	125170990	9300	9230	9300	9230	3002
615	20230926	091900	97376600	9190	9200	9200	9190	193
616	20230926	091800	95602510	9200	9200	9200	9200	1
617	20230926	091700	95593310	9200	9200	9200	9200	500
618	20230926	091600	90993310	9200	9210	9210	9200	500
619	20230926	091500	86392310	9240	9250	9250	9240	84
620	20230926	091400	85616050	9250	9240	9250	9240	327
621	20230926	091300	82592010	9200	9240	9240	9200	502
622	20230926	091200	77973120	9240	9270	9270	9240	535
623	20230926	091100	73027730	9270	9270	9270	9270	10
624	20230926	091000	72935030	9270	9270	9270	9270	820
625	20230926	090900	65333630	9250	9250	9250	9250	121
626	20230926	090800	64214380	9240	9240	9240	9240	224
627	20230926	090700	62144620	9180	9200	9200	9180	51
628	20230926	090600	61676040	9180	9180	9180	9180	1500
629	20230926	090500	47906040	9190	9210	9210	9190	91
630	20230926	090400	47069080	9200	9320	9320	9150	4262
631	20230926	090300	7777420	9320	9320	9320	9320	32
632	20230926	090200	7479180	9320	9270	9320	9270	65
633	20230926	090100	6874130	9300	9310	9310	9300	395
634	20230926	090000	3199620	9310	9300	9310	9300	344