KissMeData/006620/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	184500	237687170	5280	5280	5280	5280	1232
3	20230927	184400	237687170	5280	5280	5280	5280	0
4	20230927	184300	237687170	5280	5280	5280	5280	0
5	20230927	184200	237687170	5280	5280	5280	5280	0
6	20230927	184100	237687170	5280	5280	5280	5280	0
7	20230927	184000	237687170	5280	5280	5280	5280	0
8	20230927	183900	237687170	5280	5280	5280	5280	0
9	20230927	183800	237687170	5280	5280	5280	5280	0
10	20230927	183700	237687170	5280	5280	5280	5280	0
11	20230927	183600	237687170	5280	5280	5280	5280	0
12	20230927	183500	237687170	5280	5280	5280	5280	0
13	20230927	183400	237687170	5280	5280	5280	5280	0
14	20230927	183300	237687170	5280	5280	5280	5280	0
15	20230927	183200	237687170	5280	5280	5280	5280	0
16	20230927	183100	237687170	5280	5280	5280	5280	0
17	20230927	183000	237687170	5280	5280	5280	5280	0
18	20230927	182900	237687170	5280	5280	5280	5280	0
19	20230927	182800	237687170	5280	5280	5280	5280	0
20	20230927	182700	237687170	5280	5280	5280	5280	0
21	20230927	182600	237687170	5280	5280	5280	5280	0
22	20230927	182500	237687170	5280	5280	5280	5280	0
23	20230927	182400	237687170	5280	5280	5280	5280	0
24	20230927	182300	237687170	5280	5280	5280	5280	0
25	20230927	182200	237687170	5280	5280	5280	5280	0
26	20230927	182100	237687170	5280	5280	5280	5280	0
27	20230927	182000	237687170	5280	5280	5280	5280	0
28	20230927	181900	237687170	5280	5280	5280	5280	0
29	20230927	181800	237687170	5280	5280	5280	5280	0
30	20230927	181700	237687170	5280	5280	5280	5280	0
31	20230927	181600	237687170	5280	5280	5280	5280	0
32	20230927	181500	237687170	5280	5280	5280	5280	1232
33	20230927	181400	237687170	5280	5280	5280	5280	0
34	20230927	181300	237687170	5280	5280	5280	5280	0
35	20230927	181200	237687170	5280	5280	5280	5280	0
36	20230927	181100	237687170	5280	5280	5280	5280	0
37	20230927	181000	237687170	5280	5280	5280	5280	0
38	20230927	180900	237687170	5280	5280	5280	5280	0
39	20230927	180800	237687170	5280	5280	5280	5280	0
40	20230927	180700	237687170	5280	5280	5280	5280	0
41	20230927	180600	237687170	5280	5280	5280	5280	0
42	20230927	180500	237687170	5280	5280	5280	5280	0
43	20230927	180400	237687170	5280	5280	5280	5280	0
44	20230927	180300	237687170	5280	5280	5280	5280	0
45	20230927	180200	237687170	5280	5280	5280	5280	0
46	20230927	180100	237687170	5280	5280	5280	5280	0
47	20230927	180000	237687170	5280	5280	5280	5280	0
48	20230927	175900	237687170	5280	5280	5280	5280	0
49	20230927	175800	237687170	5280	5280	5280	5280	0
50	20230927	175700	237687170	5280	5280	5280	5280	0
51	20230927	175600	237687170	5280	5280	5280	5280	0
52	20230927	175500	237687170	5280	5280	5280	5280	0
53	20230927	175400	237687170	5280	5280	5280	5280	0
54	20230927	175300	237687170	5280	5280	5280	5280	0
55	20230927	175200	237687170	5280	5280	5280	5280	0
56	20230927	175100	237687170	5280	5280	5280	5280	0
57	20230927	175000	237687170	5280	5280	5280	5280	0
58	20230927	174900	237687170	5280	5280	5280	5280	0
59	20230927	174800	237687170	5280	5280	5280	5280	0
60	20230927	174700	237687170	5280	5280	5280	5280	0
61	20230927	174600	237687170	5280	5280	5280	5280	0
62	20230927	174500	237687170	5280	5280	5280	5280	1232
63	20230927	174400	237687170	5280	5280	5280	5280	0
64	20230927	174300	237687170	5280	5280	5280	5280	0
65	20230927	174200	237687170	5280	5280	5280	5280	0
66	20230927	174100	237687170	5280	5280	5280	5280	0
67	20230927	174000	237687170	5280	5280	5280	5280	0
68	20230927	173900	237687170	5280	5280	5280	5280	0
69	20230927	173800	237687170	5280	5280	5280	5280	0
70	20230927	173700	237687170	5280	5280	5280	5280	0
71	20230927	173600	237687170	5280	5280	5280	5280	0
72	20230927	173500	237687170	5280	5280	5280	5280	0
73	20230927	173400	237687170	5280	5280	5280	5280	0
74	20230927	173300	237687170	5280	5280	5280	5280	0
75	20230927	173200	237687170	5280	5280	5280	5280	0
76	20230927	173100	237687170	5280	5280	5280	5280	0
77	20230927	173000	237687170	5280	5280	5280	5280	0
78	20230927	172900	237687170	5280	5280	5280	5280	0
79	20230927	172800	237687170	5280	5280	5280	5280	0
80	20230927	172700	237687170	5280	5280	5280	5280	0
81	20230927	172600	237687170	5280	5280	5280	5280	0
82	20230927	172500	237687170	5280	5280	5280	5280	0
83	20230927	172400	237687170	5280	5280	5280	5280	0
84	20230927	172300	237687170	5280	5280	5280	5280	0
85	20230927	172200	237687170	5280	5280	5280	5280	0
86	20230927	172100	237687170	5280	5280	5280	5280	0
87	20230927	172000	237687170	5280	5280	5280	5280	0
88	20230927	171900	237687170	5280	5280	5280	5280	0
89	20230927	171800	237687170	5280	5280	5280	5280	0
90	20230927	171700	237687170	5280	5280	5280	5280	0
91	20230927	171600	237687170	5280	5280	5280	5280	0
92	20230927	171500	237687170	5280	5280	5280	5280	1232
93	20230927	171400	237687170	5280	5280	5280	5280	0
94	20230927	171300	237687170	5280	5280	5280	5280	0
95	20230927	171200	237687170	5280	5280	5280	5280	0
96	20230927	171100	237687170	5280	5280	5280	5280	0
97	20230927	171000	237687170	5280	5280	5280	5280	0
98	20230927	170900	237687170	5280	5280	5280	5280	0
99	20230927	170800	237687170	5280	5280	5280	5280	0
100	20230927	170700	237687170	5280	5280	5280	5280	0
101	20230927	170600	237687170	5280	5280	5280	5280	0
102	20230927	170500	237687170	5280	5280	5280	5280	0
103	20230927	170400	237687170	5280	5280	5280	5280	0
104	20230927	170300	237687170	5280	5280	5280	5280	0
105	20230927	170200	237687170	5280	5280	5280	5280	0
106	20230927	170100	237687170	5280	5280	5280	5280	0
107	20230927	170000	237687170	5280	5280	5280	5280	0
108	20230927	165900	237687170	5280	5280	5280	5280	0
109	20230927	165800	237687170	5280	5280	5280	5280	0
110	20230927	165700	237687170	5280	5280	5280	5280	0
111	20230927	165600	237687170	5280	5280	5280	5280	0
112	20230927	165500	237687170	5280	5280	5280	5280	0
113	20230927	165400	237687170	5280	5280	5280	5280	0
114	20230927	165300	237687170	5280	5280	5280	5280	0
115	20230927	165200	237687170	5280	5280	5280	5280	0
116	20230927	165100	237687170	5280	5280	5280	5280	0
117	20230927	165000	237687170	5280	5280	5280	5280	0
118	20230927	164900	237687170	5280	5280	5280	5280	0
119	20230927	164800	237687170	5280	5280	5280	5280	0
120	20230927	164700	237687170	5280	5280	5280	5280	0
121	20230927	164600	237687170	5280	5280	5280	5280	0
122	20230927	164500	237687170	5280	5280	5280	5280	1232
123	20230927	164400	237687170	5280	5280	5280	5280	0
124	20230927	164300	237687170	5280	5280	5280	5280	0
125	20230927	164200	237687170	5280	5280	5280	5280	0
126	20230927	164100	237687170	5280	5280	5280	5280	0
127	20230927	164000	237687170	5280	5280	5280	5280	0
128	20230927	163900	237687170	5280	5280	5280	5280	0
129	20230927	163800	237687170	5280	5280	5280	5280	0
130	20230927	163700	237687170	5280	5280	5280	5280	0
131	20230927	163600	237687170	5280	5280	5280	5280	0
132	20230927	163500	237687170	5280	5280	5280	5280	0
133	20230927	163400	237687170	5280	5280	5280	5280	0
134	20230927	163300	237687170	5280	5280	5280	5280	0
135	20230927	163200	237687170	5280	5280	5280	5280	0
136	20230927	163100	237687170	5280	5280	5280	5280	0
137	20230927	163000	237687170	5280	5280	5280	5280	0
138	20230927	162900	237687170	5280	5280	5280	5280	0
139	20230927	162800	237687170	5280	5280	5280	5280	0
140	20230927	162700	237687170	5280	5280	5280	5280	0
141	20230927	162600	237687170	5280	5280	5280	5280	0
142	20230927	162500	237687170	5280	5280	5280	5280	0
143	20230927	162400	237687170	5280	5280	5280	5280	0
144	20230927	162300	237687170	5280	5280	5280	5280	0
145	20230927	162200	237687170	5280	5280	5280	5280	0
146	20230927	162100	237687170	5280	5280	5280	5280	0
147	20230927	162000	237687170	5280	5280	5280	5280	0
148	20230927	161900	237687170	5280	5280	5280	5280	0
149	20230927	161800	237687170	5280	5280	5280	5280	0
150	20230927	161700	237687170	5280	5280	5280	5280	0
151	20230927	161600	237687170	5280	5280	5280	5280	0
152	20230927	161500	237687170	5280	5280	5280	5280	1232
153	20230927	161400	237687170	5280	5280	5280	5280	0
154	20230927	161300	237687170	5280	5280	5280	5280	0
155	20230927	161200	237687170	5280	5280	5280	5280	0
156	20230927	161100	237687170	5280	5280	5280	5280	0
157	20230927	161000	237687170	5280	5280	5280	5280	0
158	20230927	160900	237687170	5280	5280	5280	5280	0
159	20230927	160800	237687170	5280	5280	5280	5280	0
160	20230927	160700	237687170	5280	5280	5280	5280	0
161	20230927	160600	237687170	5280	5280	5280	5280	0
162	20230927	160500	237687170	5280	5280	5280	5280	0
163	20230927	160400	237687170	5280	5280	5280	5280	0
164	20230927	160300	237687170	5280	5280	5280	5280	0
165	20230927	160200	237687170	5280	5280	5280	5280	0
166	20230927	160100	237687170	5280	5280	5280	5280	0
167	20230927	160000	237687170	5280	5280	5280	5280	0
168	20230927	155900	237687170	5280	5280	5280	5280	0
169	20230927	155800	237687170	5280	5280	5280	5280	0
170	20230927	155700	237687170	5280	5280	5280	5280	0
171	20230927	155600	237687170	5280	5280	5280	5280	0
172	20230927	155500	237687170	5280	5280	5280	5280	0
173	20230927	155400	237687170	5280	5280	5280	5280	0
174	20230927	155300	237687170	5280	5280	5280	5280	0
175	20230927	155200	237687170	5280	5280	5280	5280	0
176	20230927	155100	237687170	5280	5280	5280	5280	0
177	20230927	155000	237687170	5280	5280	5280	5280	0
178	20230927	154900	237687170	5280	5280	5280	5280	0
179	20230927	154800	237687170	5280	5280	5280	5280	0
180	20230927	154700	237687170	5280	5280	5280	5280	0
181	20230927	154600	237687170	5280	5280	5280	5280	0
182	20230927	154500	237687170	5280	5280	5280	5280	1232
183	20230927	154400	237687170	5280	5280	5280	5280	0
184	20230927	154300	237687170	5280	5280	5280	5280	0
185	20230927	154200	237687170	5280	5280	5280	5280	0
186	20230927	154100	237687170	5280	5280	5280	5280	0
187	20230927	154000	237687170	5280	5280	5280	5280	0
188	20230927	153900	237687170	5280	5280	5280	5280	0
189	20230927	153800	237687170	5280	5280	5280	5280	0
190	20230927	153700	237687170	5280	5280	5280	5280	0
191	20230927	153600	237687170	5280	5280	5280	5280	0
192	20230927	153500	237687170	5280	5280	5280	5280	0
193	20230927	153400	237687170	5280	5280	5280	5280	0
194	20230927	153300	237687170	5280	5280	5280	5280	0
195	20230927	153200	237687170	5280	5280	5280	5280	0
196	20230927	153100	237687170	5280	5280	5280	5280	0
197	20230927	153000	237687170	5280	5280	5280	5280	1232
198	20230927	152900	231182210	5260	5260	5260	5260	0
199	20230927	152800	231182210	5260	5260	5260	5260	0
200	20230927	152700	231182210	5260	5260	5260	5260	0
201	20230927	152600	231182210	5260	5260	5260	5260	0
202	20230927	152500	231182210	5260	5260	5260	5260	0
203	20230927	152400	231182210	5260	5260	5260	5260	0
204	20230927	152300	231182210	5260	5260	5260	5260	0
205	20230927	152200	231182210	5260	5260	5260	5260	0
206	20230927	152100	231182210	5260	5260	5260	5260	0
207	20230927	152000	231182210	5260	5260	5260	5260	0
208	20230927	151900	231182210	5260	5270	5270	5260	70
209	20230927	151800	230813910	5280	5280	5280	5280	0
210	20230927	151700	230813910	5280	5280	5280	5280	0
211	20230927	151600	230813910	5280	5280	5280	5280	1
212	20230927	151500	230808630	5250	5250	5250	5250	7
213	20230927	151400	230771880	5280	5280	5280	5280	1
214	20230927	151300	230766600	5260	5260	5260	5260	2
215	20230927	151200	230756080	5280	5280	5280	5280	0
216	20230927	151100	230756080	5280	5280	5280	5280	0
217	20230927	151000	230756080	5280	5270	5280	5270	251
218	20230927	150900	229433160	5270	5270	5270	5270	0
219	20230927	150800	229433160	5270	5270	5270	5270	30
220	20230927	150700	229275060	5270	5270	5270	5270	0
221	20230927	150600	229275060	5270	5270	5270	5270	1000
222	20230927	150500	224005060	5270	5270	5270	5270	0
223	20230927	150400	224005060	5270	5270	5270	5270	0
224	20230927	150300	224005060	5270	5270	5270	5270	1002
225	20230927	150200	218724520	5270	5270	5270	5270	0
226	20230927	150100	218724520	5270	5270	5270	5270	1
227	20230927	150000	218719250	5240	5240	5240	5240	2639
228	20230927	145900	204890890	5240	5240	5240	5240	0
229	20230927	145800	204890890	5240	5240	5240	5240	0
230	20230927	145700	204890890	5240	5240	5240	5240	0
231	20230927	145600	204890890	5240	5240	5240	5240	2200
232	20230927	145500	193362890	5250	5250	5250	5250	374
233	20230927	145400	191399390	5260	5260	5260	5260	766
234	20230927	145300	187370230	5260	5260	5260	5260	0
235	20230927	145200	187370230	5260	5260	5260	5260	0
236	20230927	145100	187370230	5260	5260	5260	5260	100
237	20230927	145000	186844230	5270	5270	5270	5270	0
238	20230927	144900	186844230	5270	5270	5270	5270	4
239	20230927	144800	186823150	5270	5270	5270	5270	0
240	20230927	144700	186823150	5270	5270	5270	5270	0
241	20230927	144600	186823150	5270	5270	5270	5270	0
242	20230927	144500	186823150	5270	5270	5270	5270	0
243	20230927	144400	186823150	5270	5270	5270	5270	0
244	20230927	144300	186823150	5270	5270	5270	5270	0
245	20230927	144200	186823150	5270	5270	5270	5270	0
246	20230927	144100	186823150	5270	5260	5270	5260	58
247	20230927	144000	186517790	5260	5260	5260	5260	30
248	20230927	143900	186359990	5260	5260	5260	5260	200
249	20230927	143800	185307990	5260	5260	5260	5260	0
250	20230927	143700	185307990	5260	5260	5260	5260	0
251	20230927	143600	185307990	5260	5260	5260	5260	1559
252	20230927	143500	177107650	5260	5260	5260	5260	0
253	20230927	143400	177107650	5260	5260	5260	5260	43
254	20230927	143300	176881470	5260	5260	5260	5260	0
255	20230927	143200	176881470	5260	5260	5260	5260	0
256	20230927	143100	176881470	5260	5260	5260	5260	0
257	20230927	143000	176881470	5260	5260	5260	5260	0
258	20230927	142900	176881470	5260	5260	5260	5260	0
259	20230927	142800	176881470	5260	5260	5260	5260	0
260	20230927	142700	176881470	5260	5260	5260	5260	0
261	20230927	142600	176881470	5260	5260	5260	5260	0
262	20230927	142500	176881470	5260	5260	5260	5260	0
263	20230927	142400	176881470	5260	5260	5260	5260	0
264	20230927	142300	176881470	5260	5260	5260	5260	0
265	20230927	142200	176881470	5260	5260	5260	5260	0
266	20230927	142100	176881470	5260	5260	5260	5260	0
267	20230927	142000	176881470	5260	5260	5260	5260	43
268	20230927	141900	176655290	5260	5260	5260	5260	6
269	20230927	141800	176623730	5260	5260	5260	5260	0
270	20230927	141700	176623730	5260	5260	5260	5260	0
271	20230927	141600	176623730	5260	5260	5260	5260	1
272	20230927	141500	176618470	5260	5260	5260	5260	1
273	20230927	141400	176613210	5250	5250	5250	5250	765
274	20230927	141300	172596960	5250	5250	5250	5250	0
275	20230927	141200	172596960	5250	5250	5250	5250	500
276	20230927	141100	169971960	5240	5240	5240	5240	0
277	20230927	141000	169971960	5240	5240	5240	5240	0
278	20230927	140900	169971960	5240	5240	5240	5240	0
279	20230927	140800	169971960	5240	5240	5240	5240	0
280	20230927	140700	169971960	5240	5240	5240	5240	200
281	20230927	140600	168923960	5240	5240	5240	5240	0
282	20230927	140500	168923960	5240	5240	5240	5240	0
283	20230927	140400	168923960	5240	5240	5240	5240	0
284	20230927	140300	168923960	5240	5240	5240	5240	200
285	20230927	140200	167875960	5240	5240	5240	5240	0
286	20230927	140100	167875960	5240	5240	5240	5240	0
287	20230927	140000	167875960	5240	5240	5240	5240	0
288	20230927	135900	167875960	5240	5240	5240	5240	17
289	20230927	135800	167786880	5250	5250	5250	5250	0
290	20230927	135700	167786880	5250	5250	5250	5250	0
291	20230927	135600	167786880	5250	5250	5250	5250	1
292	20230927	135500	167781630	5250	5250	5250	5250	0
293	20230927	135400	167781630	5250	5250	5250	5250	0
294	20230927	135300	167781630	5250	5250	5250	5250	0
295	20230927	135200	167781630	5250	5250	5250	5250	0
296	20230927	135100	167781630	5250	5250	5250	5250	0
297	20230927	135000	167781630	5250	5250	5250	5250	0
298	20230927	134900	167781630	5250	5250	5250	5250	0
299	20230927	134800	167781630	5250	5250	5250	5250	0
300	20230927	134700	167781630	5250	5250	5250	5250	0
301	20230927	134600	167781630	5250	5250	5250	5250	0
302	20230927	134500	167781630	5250	5250	5250	5250	0
303	20230927	134400	167781630	5250	5250	5250	5250	0
304	20230927	134300	167781630	5250	5250	5250	5250	0
305	20230927	134200	167781630	5250	5250	5250	5250	0
306	20230927	134100	167781630	5250	5250	5250	5250	0
307	20230927	134000	167781630	5250	5260	5260	5250	661
308	20230927	133900	164311370	5250	5250	5250	5250	0
309	20230927	133800	164311370	5250	5250	5250	5250	0
310	20230927	133700	164311370	5250	5250	5250	5250	0
311	20230927	133600	164311370	5250	5250	5250	5250	0
312	20230927	133500	164311370	5250	5250	5250	5250	100
313	20230927	133400	163786370	5250	5250	5250	5250	50
314	20230927	133300	163523870	5250	5250	5250	5250	0
315	20230927	133200	163523870	5250	5250	5250	5250	100
316	20230927	133100	162998870	5250	5250	5250	5250	15
317	20230927	133000	162920120	5250	5250	5250	5250	0
318	20230927	132900	162920120	5250	5250	5250	5250	0
319	20230927	132800	162920120	5250	5250	5250	5250	0
320	20230927	132700	162920120	5250	5250	5250	5250	0
321	20230927	132600	162920120	5250	5250	5250	5250	0
322	20230927	132500	162920120	5250	5250	5250	5250	0
323	20230927	132400	162920120	5250	5250	5250	5250	0
324	20230927	132300	162920120	5250	5250	5250	5250	0
325	20230927	132200	162920120	5250	5270	5270	5250	41
326	20230927	132100	162704470	5270	5270	5270	5270	0
327	20230927	132000	162704470	5270	5270	5270	5270	0
328	20230927	131900	162704470	5270	5270	5270	5270	1
329	20230927	131800	162699200	5250	5250	5250	5250	3
330	20230927	131700	162683450	5250	5250	5250	5250	100
331	20230927	131600	162158450	5270	5270	5270	5270	0
332	20230927	131500	162158450	5270	5270	5270	5270	0
333	20230927	131400	162158450	5270	5270	5270	5270	0
334	20230927	131300	162158450	5270	5270	5270	5270	0
335	20230927	131200	162158450	5270	5270	5270	5270	0
336	20230927	131100	162158450	5270	5270	5270	5270	0
337	20230927	131000	162158450	5270	5270	5270	5270	0
338	20230927	130900	162158450	5270	5270	5270	5270	0
339	20230927	130800	162158450	5270	5270	5270	5270	0
340	20230927	130700	162158450	5270	5270	5270	5270	0
341	20230927	130600	162158450	5270	5270	5270	5270	0
342	20230927	130500	162158450	5270	5270	5270	5270	0
343	20230927	130400	162158450	5270	5270	5270	5270	0
344	20230927	130300	162158450	5270	5270	5270	5270	0
345	20230927	130200	162158450	5270	5270	5270	5270	1
346	20230927	130100	162153180	5260	5260	5260	5260	1
347	20230927	130000	162147920	5250	5250	5250	5250	0
348	20230927	125900	162147920	5250	5250	5250	5250	0
349	20230927	125800	162147920	5250	5250	5250	5250	0
350	20230927	125700	162147920	5250	5250	5250	5250	1
351	20230927	125600	162142670	5250	5250	5250	5250	0
352	20230927	125500	162142670	5250	5250	5250	5250	0
353	20230927	125400	162142670	5250	5250	5250	5250	1121
354	20230927	125300	156257420	5250	5250	5250	5250	0
355	20230927	125200	156257420	5250	5250	5250	5250	0
356	20230927	125100	156257420	5250	5230	5250	5230	1036
357	20230927	125000	150839110	5230	5230	5230	5230	0
358	20230927	124900	150839110	5230	5230	5230	5230	0
359	20230927	124800	150839110	5230	5230	5230	5230	1
360	20230927	124700	150833880	5210	5210	5210	5210	0
361	20230927	124600	150833880	5210	5210	5210	5210	0
362	20230927	124500	150833880	5210	5210	5210	5210	0
363	20230927	124400	150833880	5210	5210	5210	5210	0
364	20230927	124300	150833880	5210	5210	5210	5210	0
365	20230927	124200	150833880	5210	5210	5210	5210	0
366	20230927	124100	150833880	5210	5210	5210	5210	0
367	20230927	124000	150833880	5210	5210	5210	5210	0
368	20230927	123900	150833880	5210	5210	5210	5210	0
369	20230927	123800	150833880	5210	5210	5210	5210	0
370	20230927	123700	150833880	5210	5210	5210	5210	0
371	20230927	123600	150833880	5210	5210	5210	5210	0
372	20230927	123500	150833880	5210	5210	5210	5210	0
373	20230927	123400	150833880	5210	5210	5210	5210	0
374	20230927	123300	150833880	5210	5210	5210	5210	0
375	20230927	123200	150833880	5210	5210	5210	5210	0
376	20230927	123100	150833880	5210	5210	5210	5210	0
377	20230927	123000	150833880	5210	5220	5220	5210	117
378	20230927	122900	150223410	5230	5230	5230	5230	0
379	20230927	122800	150223410	5230	5220	5230	5220	1345
380	20230927	122700	143197470	5210	5200	5210	5200	3537
381	20230927	122600	124776460	5210	5210	5210	5210	642
382	20230927	122500	121431640	5210	5210	5210	5210	90
383	20230927	122400	120962740	5210	5210	5210	5210	152
384	20230927	122300	120170820	5210	5210	5210	5210	60
385	20230927	122200	119858220	5210	5220	5220	5210	2039
386	20230927	122100	109232030	5240	5240	5240	5240	0
387	20230927	122000	109232030	5240	5240	5240	5240	0
388	20230927	121900	109232030	5240	5240	5240	5240	0
389	20230927	121800	109232030	5240	5240	5240	5240	0
390	20230927	121700	109232030	5240	5240	5240	5240	0
391	20230927	121600	109232030	5240	5240	5240	5240	120
392	20230927	121500	108603230	5220	5220	5220	5220	380
393	20230927	121400	106619630	5230	5230	5230	5230	0
394	20230927	121300	106619630	5230	5230	5230	5230	620
395	20230927	121200	103377030	5230	5230	5230	5230	380
396	20230927	121100	101389630	5240	5240	5240	5240	1000
397	20230927	121000	96149630	5230	5230	5230	5230	0
398	20230927	120900	96149630	5230	5220	5230	5220	13
399	20230927	120800	96081740	5220	5220	5220	5220	2
400	20230927	120700	96071300	5220	5220	5220	5220	0
401	20230927	120600	96071300	5220	5220	5220	5220	1
402	20230927	120500	96066080	5220	5220	5220	5220	0
403	20230927	120400	96066080	5220	5220	5220	5220	0
404	20230927	120300	96066080	5220	5220	5220	5220	682
405	20230927	120200	92506040	5220	5220	5220	5220	0
406	20230927	120100	92506040	5220	5220	5220	5220	0
407	20230927	120000	92506040	5220	5220	5220	5220	0
408	20230927	115900	92506040	5220	5220	5220	5220	21
409	20230927	115800	92396420	5240	5240	5240	5240	0
410	20230927	115700	92396420	5240	5240	5240	5240	0
411	20230927	115600	92396420	5240	5240	5240	5240	0
412	20230927	115500	92396420	5240	5240	5240	5240	0
413	20230927	115400	92396420	5240	5240	5240	5240	0
414	20230927	115300	92396420	5240	5240	5240	5240	0
415	20230927	115200	92396420	5240	5240	5240	5240	0
416	20230927	115100	92396420	5240	5240	5240	5240	0
417	20230927	115000	92396420	5240	5240	5240	5240	0
418	20230927	114900	92396420	5240	5240	5240	5240	0
419	20230927	114800	92396420	5240	5240	5240	5240	0
420	20230927	114700	92396420	5240	5240	5240	5240	0
421	20230927	114600	92396420	5240	5240	5240	5240	0
422	20230927	114500	92396420	5240	5240	5240	5240	0
423	20230927	114400	92396420	5240	5240	5240	5240	0
424	20230927	114300	92396420	5240	5240	5240	5240	0
425	20230927	114200	92396420	5240	5240	5240	5240	0
426	20230927	114100	92396420	5240	5240	5240	5240	200
427	20230927	114000	91348420	5240	5240	5240	5240	0
428	20230927	113900	91348420	5240	5240	5240	5240	0
429	20230927	113800	91348420	5240	5240	5240	5240	0
430	20230927	113700	91348420	5240	5240	5240	5240	0
431	20230927	113600	91348420	5240	5240	5240	5240	0
432	20230927	113500	91348420	5240	5240	5240	5240	0
433	20230927	113400	91348420	5240	5240	5240	5240	0
434	20230927	113300	91348420	5240	5240	5240	5240	0
435	20230927	113200	91348420	5240	5240	5240	5240	0
436	20230927	113100	91348420	5240	5240	5240	5240	0
437	20230927	113000	91348420	5240	5240	5240	5240	0
438	20230927	112900	91348420	5240	5240	5240	5240	0
439	20230927	112800	91348420	5240	5240	5240	5240	1
440	20230927	112700	91343180	5220	5240	5240	5220	301
441	20230927	112600	89771940	5240	5240	5240	5240	0
442	20230927	112500	89771940	5240	5240	5240	5240	0
443	20230927	112400	89771940	5240	5240	5240	5240	0
444	20230927	112300	89771940	5240	5240	5240	5240	1
445	20230927	112200	89766700	5220	5220	5220	5220	0
446	20230927	112100	89766700	5220	5220	5220	5220	22
447	20230927	112000	89651860	5240	5240	5240	5240	0
448	20230927	111900	89651860	5240	5240	5240	5240	0
449	20230927	111800	89651860	5240	5240	5240	5240	0
450	20230927	111700	89651860	5240	5240	5240	5240	0
451	20230927	111600	89651860	5240	5240	5240	5240	0
452	20230927	111500	89651860	5240	5240	5240	5240	0
453	20230927	111400	89651860	5240	5240	5240	5240	0
454	20230927	111300	89651860	5240	5240	5240	5240	1
455	20230927	111200	89646620	5220	5220	5220	5220	109
456	20230927	111100	89077640	5240	5240	5240	5240	0
457	20230927	111000	89077640	5240	5240	5240	5240	1
458	20230927	110900	89072400	5240	5240	5240	5240	0
459	20230927	110800	89072400	5240	5240	5240	5240	0
460	20230927	110700	89072400	5240	5240	5240	5240	0
461	20230927	110600	89072400	5240	5240	5240	5240	0
462	20230927	110500	89072400	5240	5240	5240	5240	0
463	20230927	110400	89072400	5240	5240	5240	5240	0
464	20230927	110300	89072400	5240	5240	5240	5240	0
465	20230927	110200	89072400	5240	5240	5240	5240	0
466	20230927	110100	89072400	5240	5240	5240	5240	0
467	20230927	110000	89072400	5240	5240	5240	5240	0
468	20230927	105900	89072400	5240	5240	5240	5240	0
469	20230927	105800	89072400	5240	5240	5240	5240	0
470	20230927	105700	89072400	5240	5240	5240	5240	0
471	20230927	105600	89072400	5240	5240	5240	5240	0
472	20230927	105500	89072400	5240	5240	5240	5240	0
473	20230927	105400	89072400	5240	5240	5240	5240	0
474	20230927	105300	89072400	5240	5240	5240	5240	80
475	20230927	105200	88653200	5240	5240	5240	5240	0
476	20230927	105100	88653200	5240	5240	5240	5240	100
477	20230927	105000	88129200	5240	5240	5240	5240	0
478	20230927	104900	88129200	5240	5240	5240	5240	19
479	20230927	104800	88029640	5210	5210	5210	5210	20
480	20230927	104700	87925440	5220	5220	5220	5220	0
481	20230927	104600	87925440	5220	5240	5240	5220	2223
482	20230927	104500	76317370	5250	5250	5250	5250	0
483	20230927	104400	76317370	5250	5250	5250	5250	5
484	20230927	104300	76291120	5250	5240	5250	5240	7
485	20230927	104200	76254430	5240	5240	5240	5240	0
486	20230927	104100	76254430	5240	5240	5240	5240	0
487	20230927	104000	76254430	5240	5240	5240	5240	5
488	20230927	103900	76228230	5270	5270	5270	5270	1
489	20230927	103800	76222960	5270	5270	5270	5270	0
490	20230927	103700	76222960	5270	5270	5270	5270	0
491	20230927	103600	76222960	5270	5270	5270	5270	0
492	20230927	103500	76222960	5270	5270	5270	5270	0
493	20230927	103400	76222960	5270	5270	5270	5270	0
494	20230927	103300	76222960	5270	5270	5270	5270	0
495	20230927	103200	76222960	5270	5270	5270	5270	20
496	20230927	103100	76117560	5270	5270	5270	5270	0
497	20230927	103000	76117560	5270	5270	5270	5270	0
498	20230927	102900	76117560	5270	5270	5270	5270	0
499	20230927	102800	76117560	5270	5270	5270	5270	0
500	20230927	102700	76117560	5270	5270	5270	5270	0
501	20230927	102600	76117560	5270	5270	5270	5270	0
502	20230927	102500	76117560	5270	5270	5270	5270	0
503	20230927	102400	76117560	5270	5270	5270	5270	1
504	20230927	102300	76112290	5270	5270	5270	5270	0
505	20230927	102200	76112290	5270	5270	5270	5270	0
506	20230927	102100	76112290	5270	5270	5270	5270	10
507	20230927	102000	76059590	5270	5270	5270	5270	0
508	20230927	101900	76059590	5270	5270	5270	5270	0
509	20230927	101800	76059590	5270	5270	5270	5270	1
510	20230927	101700	76054320	5230	5230	5230	5230	402
511	20230927	101600	73951860	5230	5230	5230	5230	25
512	20230927	101500	73821110	5240	5240	5240	5240	30
513	20230927	101400	73663910	5230	5230	5230	5230	0
514	20230927	101300	73663910	5230	5230	5230	5230	1360
515	20230927	101200	66551110	5270	5270	5270	5270	0
516	20230927	101100	66551110	5270	5270	5270	5270	0
517	20230927	101000	66551110	5270	5260	5270	5260	1743
518	20230927	100900	57380910	5260	5260	5260	5260	0
519	20230927	100800	57380910	5260	5260	5260	5260	0
520	20230927	100700	57380910	5260	5260	5260	5260	1
521	20230927	100600	57375650	5220	5240	5240	5220	526
522	20230927	100500	54628870	5260	5260	5260	5260	0
523	20230927	100400	54628870	5260	5260	5260	5260	0
524	20230927	100300	54628870	5260	5260	5260	5260	0
525	20230927	100200	54628870	5260	5260	5260	5260	0
526	20230927	100100	54628870	5260	5260	5260	5260	0
527	20230927	100000	54628870	5260	5260	5260	5260	0
528	20230927	095900	54628870	5260	5260	5260	5260	0
529	20230927	095800	54628870	5260	5260	5260	5260	0
530	20230927	095700	54628870	5260	5260	5260	5260	1
531	20230927	095600	54623610	5250	5250	5250	5250	0
532	20230927	095500	54623610	5250	5250	5250	5250	0
533	20230927	095400	54623610	5250	5250	5250	5250	15
534	20230927	095300	54544860	5250	5250	5250	5250	62
535	20230927	095200	54219360	5260	5260	5260	5260	0
536	20230927	095100	54219360	5260	5260	5260	5260	0
537	20230927	095000	54219360	5260	5260	5260	5260	100
538	20230927	094900	53693360	5250	5250	5250	5250	0
539	20230927	094800	53693360	5250	5250	5250	5250	0
540	20230927	094700	53693360	5250	5250	5250	5250	0
541	20230927	094600	53693360	5250	5250	5250	5250	0
542	20230927	094500	53693360	5250	5250	5250	5250	0
543	20230927	094400	53693360	5250	5270	5270	5250	152
544	20230927	094300	52895320	5270	5270	5270	5270	0
545	20230927	094200	52895320	5270	5270	5270	5270	0
546	20230927	094100	52895320	5270	5270	5270	5270	100
547	20230927	094000	52368320	5280	5280	5280	5280	0
548	20230927	093900	52368320	5280	5280	5280	5280	0
549	20230927	093800	52368320	5280	5280	5280	5280	100
550	20230927	093700	51840320	5280	5280	5280	5280	1
551	20230927	093600	51835040	5250	5250	5250	5250	259
552	20230927	093500	50475290	5250	5250	5250	5250	5
553	20230927	093400	50449040	5250	5250	5250	5240	2665
554	20230927	093300	36464440	5250	5250	5250	5250	164
555	20230927	093200	35603440	5290	5290	5290	5290	0
556	20230927	093100	35603440	5290	5260	5290	5250	501
557	20230927	093000	32971250	5260	5260	5260	5260	10
558	20230927	092900	32918650	5290	5290	5290	5290	6
559	20230927	092800	32886910	5260	5250	5260	5250	1195
560	20230927	092700	26607170	5240	5240	5240	5240	21
561	20230927	092600	26497130	5250	5250	5250	5250	0
562	20230927	092500	26497130	5250	5260	5260	5250	1394
563	20230927	092400	19176410	5270	5280	5280	5270	2
564	20230927	092300	19165860	5270	5280	5280	5270	67
565	20230927	092200	18812760	5290	5290	5290	5290	0
566	20230927	092100	18812760	5290	5280	5290	5280	127
567	20230927	092000	18141200	5300	5300	5300	5300	0
568	20230927	091900	18141200	5300	5300	5300	5300	100
569	20230927	091800	17611200	5290	5270	5300	5270	404
570	20230927	091700	15472080	5280	5280	5280	5280	0
571	20230927	091600	15472080	5280	5280	5280	5280	14
572	20230927	091500	15398160	5270	5270	5270	5270	265
573	20230927	091400	14001610	5270	5270	5270	5270	2
574	20230927	091300	13991070	5260	5260	5260	5260	0
575	20230927	091200	13991070	5260	5260	5260	5260	0
576	20230927	091100	13991070	5260	5260	5260	5260	30
577	20230927	091000	13833270	5260	5260	5260	5260	0
578	20230927	090900	13833270	5260	5260	5260	5260	0
579	20230927	090800	13833270	5260	5260	5260	5260	0
580	20230927	090700	13833270	5260	5260	5260	5260	1
581	20230927	090600	13828010	5250	5250	5250	5250	258
582	20230927	090500	12473510	5280	5280	5280	5280	0
583	20230927	090400	12473510	5280	5280	5280	5280	11
584	20230927	090300	12415430	5280	5280	5280	5280	0
585	20230927	090200	12415430	5280	5280	5280	5280	1
586	20230927	090100	12410150	5240	5260	5260	5240	397
587	20230927	090000	10329080	5290	5300	5300	5250	1921