KissMeData/009420/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	184900	27925963150	32650	32650	32650	32650	9136
3	20230927	184800	27925963150	32650	32650	32650	32650	0
4	20230927	184700	27925963150	32650	32650	32650	32650	0
5	20230927	184600	27925963150	32650	32650	32650	32650	0
6	20230927	184500	27925963150	32650	32650	32650	32650	0
7	20230927	184400	27925963150	32650	32650	32650	32650	0
8	20230927	184300	27925963150	32650	32650	32650	32650	0
9	20230927	184200	27925963150	32650	32650	32650	32650	0
10	20230927	184100	27925963150	32650	32650	32650	32650	0
11	20230927	184000	27925963150	32650	32650	32650	32650	0
12	20230927	183900	27925963150	32650	32650	32650	32650	0
13	20230927	183800	27925963150	32650	32650	32650	32650	0
14	20230927	183700	27925963150	32650	32650	32650	32650	0
15	20230927	183600	27925963150	32650	32650	32650	32650	0
16	20230927	183500	27925963150	32650	32650	32650	32650	0
17	20230927	183400	27925963150	32650	32650	32650	32650	0
18	20230927	183300	27925963150	32650	32650	32650	32650	0
19	20230927	183200	27925963150	32650	32650	32650	32650	0
20	20230927	183100	27925963150	32650	32650	32650	32650	0
21	20230927	183000	27925963150	32650	32650	32650	32650	0
22	20230927	182900	27925963150	32650	32650	32650	32650	0
23	20230927	182800	27925963150	32650	32650	32650	32650	0
24	20230927	182700	27925963150	32650	32650	32650	32650	0
25	20230927	182600	27925963150	32650	32650	32650	32650	0
26	20230927	182500	27925963150	32650	32650	32650	32650	0
27	20230927	182400	27925963150	32650	32650	32650	32650	0
28	20230927	182300	27925963150	32650	32650	32650	32650	0
29	20230927	182200	27925963150	32650	32650	32650	32650	0
30	20230927	182100	27925963150	32650	32650	32650	32650	0
31	20230927	182000	27925963150	32650	32650	32650	32650	0
32	20230927	181900	27925963150	32650	32650	32650	32650	9136
33	20230927	181800	27925963150	32650	32650	32650	32650	0
34	20230927	181700	27925963150	32650	32650	32650	32650	0
35	20230927	181600	27925963150	32650	32650	32650	32650	0
36	20230927	181500	27925963150	32650	32650	32650	32650	0
37	20230927	181400	27925963150	32650	32650	32650	32650	0
38	20230927	181300	27925963150	32650	32650	32650	32650	0
39	20230927	181200	27925963150	32650	32650	32650	32650	0
40	20230927	181100	27925963150	32650	32650	32650	32650	0
41	20230927	181000	27925963150	32650	32650	32650	32650	0
42	20230927	180900	27925963150	32650	32650	32650	32650	0
43	20230927	180800	27925963150	32650	32650	32650	32650	0
44	20230927	180700	27925963150	32650	32650	32650	32650	0
45	20230927	180600	27925963150	32650	32650	32650	32650	0
46	20230927	180500	27925963150	32650	32650	32650	32650	0
47	20230927	180400	27925963150	32650	32650	32650	32650	0
48	20230927	180300	27925963150	32650	32650	32650	32650	0
49	20230927	180200	27925963150	32650	32650	32650	32650	0
50	20230927	180100	27925963150	32650	32650	32650	32650	0
51	20230927	180000	27925963150	32650	32650	32650	32650	0
52	20230927	175900	27925963150	32650	32650	32650	32650	0
53	20230927	175800	27925963150	32650	32650	32650	32650	0
54	20230927	175700	27925963150	32650	32650	32650	32650	0
55	20230927	175600	27925963150	32650	32650	32650	32650	0
56	20230927	175500	27925963150	32650	32650	32650	32650	0
57	20230927	175400	27925963150	32650	32650	32650	32650	0
58	20230927	175300	27925963150	32650	32650	32650	32650	0
59	20230927	175200	27925963150	32650	32650	32650	32650	0
60	20230927	175100	27925963150	32650	32650	32650	32650	0
61	20230927	175000	27925963150	32650	32650	32650	32650	0
62	20230927	174900	27925963150	32650	32650	32650	32650	9136
63	20230927	174800	27925963150	32650	32650	32650	32650	0
64	20230927	174700	27925963150	32650	32650	32650	32650	0
65	20230927	174600	27925963150	32650	32650	32650	32650	0
66	20230927	174500	27925963150	32650	32650	32650	32650	0
67	20230927	174400	27925963150	32650	32650	32650	32650	0
68	20230927	174300	27925963150	32650	32650	32650	32650	0
69	20230927	174200	27925963150	32650	32650	32650	32650	0
70	20230927	174100	27925963150	32650	32650	32650	32650	0
71	20230927	174000	27925963150	32650	32650	32650	32650	0
72	20230927	173900	27925963150	32650	32650	32650	32650	0
73	20230927	173800	27925963150	32650	32650	32650	32650	0
74	20230927	173700	27925963150	32650	32650	32650	32650	0
75	20230927	173600	27925963150	32650	32650	32650	32650	0
76	20230927	173500	27925963150	32650	32650	32650	32650	0
77	20230927	173400	27925963150	32650	32650	32650	32650	0
78	20230927	173300	27925963150	32650	32650	32650	32650	0
79	20230927	173200	27925963150	32650	32650	32650	32650	0
80	20230927	173100	27925963150	32650	32650	32650	32650	0
81	20230927	173000	27925963150	32650	32650	32650	32650	0
82	20230927	172900	27925963150	32650	32650	32650	32650	0
83	20230927	172800	27925963150	32650	32650	32650	32650	0
84	20230927	172700	27925963150	32650	32650	32650	32650	0
85	20230927	172600	27925963150	32650	32650	32650	32650	0
86	20230927	172500	27925963150	32650	32650	32650	32650	0
87	20230927	172400	27925963150	32650	32650	32650	32650	0
88	20230927	172300	27925963150	32650	32650	32650	32650	0
89	20230927	172200	27925963150	32650	32650	32650	32650	0
90	20230927	172100	27925963150	32650	32650	32650	32650	0
91	20230927	172000	27925963150	32650	32650	32650	32650	0
92	20230927	171900	27925963150	32650	32650	32650	32650	9136
93	20230927	171800	27925963150	32650	32650	32650	32650	0
94	20230927	171700	27925963150	32650	32650	32650	32650	0
95	20230927	171600	27925963150	32650	32650	32650	32650	0
96	20230927	171500	27925963150	32650	32650	32650	32650	0
97	20230927	171400	27925963150	32650	32650	32650	32650	0
98	20230927	171300	27925963150	32650	32650	32650	32650	0
99	20230927	171200	27925963150	32650	32650	32650	32650	0
100	20230927	171100	27925963150	32650	32650	32650	32650	0
101	20230927	171000	27925963150	32650	32650	32650	32650	0
102	20230927	170900	27925963150	32650	32650	32650	32650	0
103	20230927	170800	27925963150	32650	32650	32650	32650	0
104	20230927	170700	27925963150	32650	32650	32650	32650	0
105	20230927	170600	27925963150	32650	32650	32650	32650	0
106	20230927	170500	27925963150	32650	32650	32650	32650	0
107	20230927	170400	27925963150	32650	32650	32650	32650	0
108	20230927	170300	27925963150	32650	32650	32650	32650	0
109	20230927	170200	27925963150	32650	32650	32650	32650	0
110	20230927	170100	27925963150	32650	32650	32650	32650	0
111	20230927	170000	27925963150	32650	32650	32650	32650	0
112	20230927	165900	27925963150	32650	32650	32650	32650	0
113	20230927	165800	27925963150	32650	32650	32650	32650	0
114	20230927	165700	27925963150	32650	32650	32650	32650	0
115	20230927	165600	27925963150	32650	32650	32650	32650	0
116	20230927	165500	27925963150	32650	32650	32650	32650	0
117	20230927	165400	27925963150	32650	32650	32650	32650	0
118	20230927	165300	27925963150	32650	32650	32650	32650	0
119	20230927	165200	27925963150	32650	32650	32650	32650	0
120	20230927	165100	27925963150	32650	32650	32650	32650	0
121	20230927	165000	27925963150	32650	32650	32650	32650	0
122	20230927	164900	27925963150	32650	32650	32650	32650	9136
123	20230927	164800	27925963150	32650	32650	32650	32650	0
124	20230927	164700	27925963150	32650	32650	32650	32650	0
125	20230927	164600	27925963150	32650	32650	32650	32650	0
126	20230927	164500	27925963150	32650	32650	32650	32650	0
127	20230927	164400	27925963150	32650	32650	32650	32650	0
128	20230927	164300	27925963150	32650	32650	32650	32650	0
129	20230927	164200	27925963150	32650	32650	32650	32650	0
130	20230927	164100	27925963150	32650	32650	32650	32650	0
131	20230927	164000	27925963150	32650	32650	32650	32650	0
132	20230927	163900	27925963150	32650	32650	32650	32650	0
133	20230927	163800	27925963150	32650	32650	32650	32650	0
134	20230927	163700	27925963150	32650	32650	32650	32650	0
135	20230927	163600	27925963150	32650	32650	32650	32650	0
136	20230927	163500	27925963150	32650	32650	32650	32650	0
137	20230927	163400	27925963150	32650	32650	32650	32650	0
138	20230927	163300	27925963150	32650	32650	32650	32650	0
139	20230927	163200	27925963150	32650	32650	32650	32650	0
140	20230927	163100	27925963150	32650	32650	32650	32650	0
141	20230927	163000	27925963150	32650	32650	32650	32650	0
142	20230927	162900	27925963150	32650	32650	32650	32650	0
143	20230927	162800	27925963150	32650	32650	32650	32650	0
144	20230927	162700	27925963150	32650	32650	32650	32650	0
145	20230927	162600	27925963150	32650	32650	32650	32650	0
146	20230927	162500	27925963150	32650	32650	32650	32650	0
147	20230927	162400	27925963150	32650	32650	32650	32650	0
148	20230927	162300	27925963150	32650	32650	32650	32650	0
149	20230927	162200	27925963150	32650	32650	32650	32650	0
150	20230927	162100	27925963150	32650	32650	32650	32650	0
151	20230927	162000	27925963150	32650	32650	32650	32650	0
152	20230927	161900	27925963150	32650	32650	32650	32650	9136
153	20230927	161800	27925963150	32650	32650	32650	32650	0
154	20230927	161700	27925963150	32650	32650	32650	32650	0
155	20230927	161600	27925963150	32650	32650	32650	32650	0
156	20230927	161500	27925963150	32650	32650	32650	32650	0
157	20230927	161400	27925963150	32650	32650	32650	32650	0
158	20230927	161300	27925963150	32650	32650	32650	32650	0
159	20230927	161200	27925963150	32650	32650	32650	32650	0
160	20230927	161100	27925963150	32650	32650	32650	32650	0
161	20230927	161000	27925963150	32650	32650	32650	32650	0
162	20230927	160900	27925963150	32650	32650	32650	32650	0
163	20230927	160800	27925963150	32650	32650	32650	32650	0
164	20230927	160700	27925963150	32650	32650	32650	32650	0
165	20230927	160600	27925963150	32650	32650	32650	32650	0
166	20230927	160500	27925963150	32650	32650	32650	32650	0
167	20230927	160400	27925963150	32650	32650	32650	32650	0
168	20230927	160300	27925963150	32650	32650	32650	32650	0
169	20230927	160200	27925963150	32650	32650	32650	32650	0
170	20230927	160100	27925963150	32650	32650	32650	32650	0
171	20230927	160000	27925963150	32650	32650	32650	32650	0
172	20230927	155900	27925963150	32650	32650	32650	32650	0
173	20230927	155800	27925963150	32650	32650	32650	32650	0
174	20230927	155700	27925963150	32650	32650	32650	32650	0
175	20230927	155600	27925963150	32650	32650	32650	32650	0
176	20230927	155500	27925963150	32650	32650	32650	32650	0
177	20230927	155400	27925963150	32650	32650	32650	32650	0
178	20230927	155300	27925963150	32650	32650	32650	32650	0
179	20230927	155200	27925963150	32650	32650	32650	32650	0
180	20230927	155100	27925963150	32650	32650	32650	32650	0
181	20230927	155000	27925963150	32650	32650	32650	32650	0
182	20230927	154900	27925963150	32650	32650	32650	32650	9136
183	20230927	154800	27925963150	32650	32650	32650	32650	0
184	20230927	154700	27925963150	32650	32650	32650	32650	0
185	20230927	154600	27925963150	32650	32650	32650	32650	0
186	20230927	154500	27925963150	32650	32650	32650	32650	0
187	20230927	154400	27925963150	32650	32650	32650	32650	0
188	20230927	154300	27925963150	32650	32650	32650	32650	0
189	20230927	154200	27925963150	32650	32650	32650	32650	0
190	20230927	154100	27925963150	32650	32650	32650	32650	0
191	20230927	154000	27925963150	32650	32650	32650	32650	0
192	20230927	153900	27925963150	32650	32650	32650	32650	0
193	20230927	153800	27925963150	32650	32650	32650	32650	0
194	20230927	153700	27925963150	32650	32650	32650	32650	0
195	20230927	153600	27925963150	32650	32650	32650	32650	0
196	20230927	153500	27925963150	32650	32650	32650	32650	0
197	20230927	153400	27925963150	32650	32650	32650	32650	0
198	20230927	153300	27925963150	32650	32650	32650	32650	0
199	20230927	153200	27925963150	32650	32650	32650	32650	0
200	20230927	153100	27925963150	32650	32650	32650	32650	0
201	20230927	153000	27925963150	32650	32650	32650	32650	9136
202	20230927	152900	27627672750	32650	32650	32650	32650	0
203	20230927	152800	27627672750	32650	32650	32650	32650	0
204	20230927	152700	27627672750	32650	32650	32650	32650	0
205	20230927	152600	27627672750	32650	32650	32650	32650	0
206	20230927	152500	27627672750	32650	32650	32650	32650	0
207	20230927	152400	27627672750	32650	32650	32650	32650	0
208	20230927	152300	27627672750	32650	32650	32650	32650	0
209	20230927	152200	27627672750	32650	32650	32650	32650	0
210	20230927	152100	27627672750	32650	32650	32650	32650	0
211	20230927	152000	27627672750	32650	32650	32650	32650	0
212	20230927	151900	27627672750	32650	32650	32650	32650	61
213	20230927	151800	27625681100	32650	32650	32650	32650	129
214	20230927	151700	27621469250	32650	32650	32650	32650	868
215	20230927	151600	27593129050	32650	32650	32650	32650	53
216	20230927	151500	27591398600	32650	32650	32650	32650	85
217	20230927	151400	27588623350	32650	32650	32650	32650	164
218	20230927	151300	27583268750	32650	32650	32650	32650	63
219	20230927	151200	27581211800	32650	32650	32650	32650	46
220	20230927	151100	27579709900	32650	32650	32650	32650	776
221	20230927	151000	27554373500	32650	32650	32650	32650	7
222	20230927	150900	27554144950	32650	32650	32650	32650	179
223	20230927	150800	27548300600	32650	32650	32650	32650	253
224	20230927	150700	27540040150	32650	32650	32650	32650	21
225	20230927	150600	27539354500	32650	32650	32650	32650	61
226	20230927	150500	27537362850	32650	32650	32650	32650	90
227	20230927	150400	27534424350	32650	32650	32650	32650	37
228	20230927	150300	27533216300	32650	32650	32650	32650	297
229	20230927	150200	27523519250	32650	32650	32650	32650	171
230	20230927	150100	27517936100	32650	32650	32650	32650	308
231	20230927	150000	27507879900	32650	32650	32650	32650	121
232	20230927	145900	27503929250	32650	32650	32650	32650	139
233	20230927	145800	27499390900	32650	32650	32650	32650	772
234	20230927	145700	27474185100	32650	32650	32650	32650	16
235	20230927	145600	27473662700	32650	32650	32650	32650	71
236	20230927	145500	27471344550	32650	32650	32650	32650	389
237	20230927	145400	27458643700	32650	32650	32650	32650	31
238	20230927	145300	27457631550	32650	32650	32650	32650	6
239	20230927	145200	27457435650	32650	32650	32650	32650	93
240	20230927	145100	27454399200	32650	32650	32650	32650	116
241	20230927	145000	27450611800	32650	32650	32650	32650	6
242	20230927	144900	27450415900	32650	32650	32650	32650	530
243	20230927	144800	27433111400	32650	32650	32650	32650	65
244	20230927	144700	27430989150	32650	32650	32650	32650	3509
245	20230927	144600	27316420300	32650	32650	32650	32650	117
246	20230927	144500	27312600250	32650	32650	32650	32650	76
247	20230927	144400	27310118850	32650	32650	32650	32650	139
248	20230927	144300	27305580500	32650	32650	32650	32650	45
249	20230927	144200	27304111250	32650	32650	32650	32650	79
250	20230927	144100	27301531900	32650	32650	32650	32650	20
251	20230927	144000	27300878900	32650	32650	32650	32650	14
252	20230927	143900	27300421800	32650	32650	32650	32650	57
253	20230927	143800	27298560750	32650	32650	32650	32650	102
254	20230927	143700	27295230450	32650	32650	32650	32650	313
255	20230927	143600	27285011000	32650	32650	32650	32650	55
256	20230927	143500	27283215250	32650	32650	32650	32650	10
257	20230927	143400	27282888750	32650	32650	32650	32650	118
258	20230927	143300	27279036050	32650	32650	32650	32650	82
259	20230927	143200	27276358750	32650	32650	32650	32650	209
260	20230927	143100	27269534900	32650	32650	32650	32650	317
261	20230927	143000	27259184850	32650	32650	32650	32650	272
262	20230927	142900	27250304050	32650	32650	32650	32650	81
263	20230927	142800	27247659400	32650	32650	32650	32650	41
264	20230927	142700	27246320750	32650	32650	32650	32650	49
265	20230927	142600	27244720900	32650	32650	32650	32650	25
266	20230927	142500	27243904650	32650	32650	32650	32650	23
267	20230927	142400	27243153700	32650	32650	32650	32650	21
268	20230927	142300	27242468050	32650	32650	32650	32650	61
269	20230927	142200	27240476400	32650	32650	32650	32650	219
270	20230927	142100	27233326050	32650	32650	32650	32650	97
271	20230927	142000	27230159000	32650	32650	32650	32650	22
272	20230927	141900	27229440700	32650	32650	32650	32650	220
273	20230927	141800	27222257700	32650	32650	32650	32650	373
274	20230927	141700	27210079250	32650	32650	32650	32650	20
275	20230927	141600	27209426250	32650	32650	32650	32650	12
276	20230927	141500	27209034450	32650	32650	32650	32650	390
277	20230927	141400	27196300950	32650	32650	32650	32650	149
278	20230927	141300	27191436100	32650	32650	32650	32650	54
279	20230927	141200	27189673000	32650	32650	32650	32650	120
280	20230927	141100	27185755000	32650	32650	32650	32650	49
281	20230927	141000	27184155150	32650	32650	32650	32650	49
282	20230927	140900	27182555300	32650	32650	32650	32650	75
283	20230927	140800	27180106550	32650	32650	32650	32650	57
284	20230927	140700	27178245500	32650	32650	32650	32650	85
285	20230927	140600	27175470250	32650	32650	32650	32650	509
286	20230927	140500	27158851400	32650	32650	32650	32650	139
287	20230927	140400	27154313050	32650	32650	32650	32650	181
288	20230927	140300	27148403400	32650	32650	32650	32650	63
289	20230927	140200	27146346450	32650	32650	32650	32650	162
290	20230927	140100	27141057150	32650	32650	32650	32650	966
291	20230927	140000	27109517250	32650	32650	32650	32650	68
292	20230927	135900	27107297050	32650	32650	32650	32650	94
293	20230927	135800	27104227950	32650	32650	32650	32650	198
294	20230927	135700	27097763250	32650	32650	32650	32650	736
295	20230927	135600	27073732850	32650	32650	32650	32650	23
296	20230927	135500	27072981900	32650	32650	32650	32650	905
297	20230927	135400	27043433650	32650	32650	32650	32650	177
298	20230927	135300	27037654600	32650	32650	32650	32650	177
299	20230927	135200	27031875550	32650	32650	32650	32650	19
300	20230927	135100	27031255200	32650	32650	32650	32650	182
301	20230927	135000	27025312900	32650	32650	32650	32650	624
302	20230927	134900	27004939300	32650	32650	32650	32650	38
303	20230927	134800	27003698600	32650	32650	32650	32650	73
304	20230927	134700	27001315150	32650	32650	32650	32650	244
305	20230927	134600	26993348550	32650	32650	32650	32650	35
306	20230927	134500	26992205800	32650	32650	32650	32650	2
307	20230927	134400	26992140500	32650	32650	32650	32650	305
308	20230927	134300	26982182250	32650	32650	32650	32650	70
309	20230927	134200	26979896750	32650	32650	32650	32650	68
310	20230927	134100	26977676550	32650	32650	32650	32650	357
311	20230927	134000	26966020500	32650	32650	32650	32650	243
312	20230927	133900	26958086550	32650	32650	32650	32650	22
313	20230927	133800	26957368250	32650	32650	32650	32650	24
314	20230927	133700	26956584650	32650	32650	32650	32650	23
315	20230927	133600	26955833700	32650	32650	32650	32650	89
316	20230927	133500	26952927850	32650	32650	32650	32650	89
317	20230927	133400	26950022000	32650	32650	32650	32650	80
318	20230927	133300	26947410000	32650	32650	32650	32650	167
319	20230927	133200	26941957450	32650	32650	32650	32650	79
320	20230927	133100	26939378100	32650	32650	32650	32650	35
321	20230927	133000	26938235350	32650	32650	32650	32650	117
322	20230927	132900	26934415300	32650	32650	32650	32650	99
323	20230927	132800	26931182950	32650	32650	32650	32650	184
324	20230927	132700	26925175350	32650	32650	32650	32650	8
325	20230927	132600	26924914150	32650	32650	32650	32650	62
326	20230927	132500	26922889850	32650	32650	32650	32650	653
327	20230927	132400	26901569400	32650	32650	32650	32650	17
328	20230927	132300	26901014350	32650	32650	32650	32650	30
329	20230927	132200	26900034850	32650	32650	32650	32650	57
330	20230927	132100	26898173800	32650	32650	32650	32650	1
331	20230927	132000	26898141150	32650	32650	32650	32650	29
332	20230927	131900	26897194300	32650	32650	32650	32650	88
333	20230927	131800	26894321100	32650	32650	32650	32650	80
334	20230927	131700	26891709100	32650	32650	32650	32650	120
335	20230927	131600	26887791100	32650	32650	32650	32650	24
336	20230927	131500	26887007500	32650	32650	32650	32650	37
337	20230927	131400	26885799450	32650	32650	32650	32650	100
338	20230927	131300	26882534450	32650	32650	32650	32650	186
339	20230927	131200	26876461550	32650	32650	32650	32650	187
340	20230927	131100	26870356000	32650	32650	32650	32650	74
341	20230927	131000	26867939900	32650	32650	32650	32650	278
342	20230927	130900	26858863200	32650	32650	32650	32650	119
343	20230927	130800	26854977850	32650	32650	32650	32650	36
344	20230927	130700	26853802450	32650	32650	32650	32650	2930
345	20230927	130600	26758137950	32650	32650	32650	32650	103
346	20230927	130500	26754775000	32650	32650	32650	32650	1277
347	20230927	130400	26713080950	32650	32650	32650	32650	40
348	20230927	130300	26711774950	32650	32650	32650	32650	394
349	20230927	130200	26698910850	32650	32650	32650	32650	24
350	20230927	130100	26698127250	32650	32650	32650	32650	589
351	20230927	130000	26678896400	32650	32650	32650	32650	254
352	20230927	125900	26670603300	32650	32650	32650	32650	331
353	20230927	125800	26659796150	32650	32650	32650	32650	35
354	20230927	125700	26658653400	32650	32650	32650	32650	1
355	20230927	125600	26658620750	32650	32650	32650	32650	66
356	20230927	125500	26656465850	32650	32650	32650	32650	265
357	20230927	125400	26647813600	32650	32650	32650	32650	86
358	20230927	125300	26645005700	32650	32650	32650	32650	16
359	20230927	125200	26644483300	32650	32650	32650	32650	220
360	20230927	125100	26637300300	32650	32650	32650	32650	127
361	20230927	125000	26633153750	32650	32650	32650	32650	390
362	20230927	124900	26620420250	32650	32650	32650	32650	33
363	20230927	124800	26619342800	32650	32650	32650	32650	76
364	20230927	124700	26616861400	32650	32650	32650	32650	23
365	20230927	124600	26616110450	32650	32650	32650	32650	1001
366	20230927	124500	26583427800	32650	32650	32650	32650	147
367	20230927	124400	26578628250	32650	32650	32650	32650	359
368	20230927	124300	26566906900	32650	32650	32650	32650	295
369	20230927	124200	26557275150	32650	32650	32650	32650	40
370	20230927	124100	26555969150	32650	32650	32650	32650	795
371	20230927	124000	26530012400	32650	32650	32650	32650	93
372	20230927	123900	26526975950	32650	32650	32650	32650	216
373	20230927	123800	26519923550	32650	32650	32650	32650	81
374	20230927	123700	26517278900	32650	32650	32650	32650	52
375	20230927	123600	26515581100	32650	32650	32650	32650	115
376	20230927	123500	26511826350	32650	32650	32650	32650	1016
377	20230927	123400	26478653950	32650	32650	32650	32650	9
378	20230927	123300	26478360100	32650	32650	32650	32650	64
379	20230927	123200	26476270500	32650	32650	32650	32650	1114
380	20230927	123100	26439898400	32650	32650	32650	32650	500
381	20230927	123000	26423573400	32650	32650	32650	32650	140
382	20230927	122900	26419002400	32650	32650	32650	32650	140
383	20230927	122800	26414431400	32650	32650	32650	32650	309
384	20230927	122700	26404342550	32650	32650	32650	32650	14
385	20230927	122600	26403885450	32650	32650	32650	32650	35
386	20230927	122500	26402742700	32650	32650	32650	32650	719
387	20230927	122400	26379267350	32650	32650	32650	32650	92
388	20230927	122300	26376263550	32650	32650	32650	32650	0
389	20230927	122200	26376263550	32650	32650	32650	32650	110
390	20230927	122100	26372672050	32650	32650	32650	32650	1
391	20230927	122000	26372639400	32650	32650	32650	32650	0
392	20230927	121900	26372639400	32650	32650	32650	32650	160
393	20230927	121800	26367415400	32650	32650	32650	32650	55
394	20230927	121700	26365619650	32650	32650	32650	32650	11
395	20230927	121600	26365260500	32650	32650	32650	32650	62
396	20230927	121500	26363236200	32650	32650	32650	32650	151
397	20230927	121400	26358306050	32650	32650	32650	32650	169
398	20230927	121300	26352788200	32650	32650	32650	32650	320
399	20230927	121200	26342340200	32650	32650	32650	32650	75
400	20230927	121100	26339891450	32650	32650	32650	32650	31
401	20230927	121000	26338879300	32650	32650	32650	32650	58
402	20230927	120900	26336985600	32650	32650	32650	32650	60
403	20230927	120800	26335026600	32650	32650	32650	32650	8
404	20230927	120700	26334765400	32650	32650	32650	32650	50
405	20230927	120600	26333132900	32650	32650	32650	32650	1547
406	20230927	120500	26282623350	32650	32650	32650	32650	37
407	20230927	120400	26281415300	32650	32650	32650	32650	131
408	20230927	120300	26277138150	32650	32650	32650	32650	0
409	20230927	120200	26277138150	32650	32650	32650	32650	120
410	20230927	120100	26273220150	32650	32650	32650	32650	645
411	20230927	120000	26252160900	32650	32650	32650	32650	270
412	20230927	115900	26243345400	32650	32650	32650	32650	157
413	20230927	115800	26238219350	32650	32650	32650	32650	216
414	20230927	115700	26231166950	32650	32650	32650	32650	3806
415	20230927	115600	26106901050	32650	32650	32650	32650	669
416	20230927	115500	26085058200	32650	32650	32650	32650	194
417	20230927	115400	26078724100	32650	32650	32650	32650	94
418	20230927	115300	26075655000	32650	32650	32650	32650	12
419	20230927	115200	26075263200	32650	32650	32650	32650	662
420	20230927	115100	26053648900	32650	32650	32650	32650	70
421	20230927	115000	26051363400	32650	32650	32650	32650	61
422	20230927	114900	26049371750	32650	32650	32650	32650	12
423	20230927	114800	26048979950	32650	32650	32650	32650	167
424	20230927	114700	26043527400	32650	32650	32650	32650	30
425	20230927	114600	26042547900	32650	32650	32650	32650	111
426	20230927	114500	26038923750	32650	32650	32650	32650	255
427	20230927	114400	26030598000	32650	32650	32650	32650	110
428	20230927	114300	26027006500	32650	32650	32650	32650	41
429	20230927	114200	26025667850	32650	32650	32650	32650	73
430	20230927	114100	26023284400	32650	32650	32650	32650	82
431	20230927	114000	26020607100	32650	32650	32650	32650	200
432	20230927	113900	26014077100	32650	32650	32650	32650	6
433	20230927	113800	26013881200	32650	32650	32650	32650	30
434	20230927	113700	26012901700	32650	32650	32650	32650	50
435	20230927	113600	26011269200	32650	32650	32650	32650	815
436	20230927	113500	25984659450	32650	32650	32650	32650	14
437	20230927	113400	25984202350	32650	32650	32650	32650	426
438	20230927	113300	25970293450	32650	32650	32650	32650	1240
439	20230927	113200	25929807450	32650	32650	32650	32650	681
440	20230927	113100	25907572800	32650	32650	32650	32650	625
441	20230927	113000	25887166550	32650	32650	32650	32650	46
442	20230927	112900	25885664650	32650	32650	32650	32650	425
443	20230927	112800	25871788400	32650	32650	32650	32650	2055
444	20230927	112700	25804692650	32650	32650	32650	32650	1281
445	20230927	112600	25762868000	32650	32650	32650	32650	8
446	20230927	112500	25762606800	32650	32650	32650	32650	119
447	20230927	112400	25758721450	32650	32650	32650	32650	258
448	20230927	112300	25750297750	32650	32650	32650	32650	231
449	20230927	112200	25742755600	32650	32650	32650	32650	265
450	20230927	112100	25734103350	32650	32650	32650	32650	656
451	20230927	112000	25712684950	32650	32650	32650	32650	76
452	20230927	111900	25710203550	32650	32650	32650	32650	361
453	20230927	111800	25698416900	32650	32650	32650	32650	74
454	20230927	111700	25696000800	32650	32650	32650	32650	13
455	20230927	111600	25695576350	32650	32650	32650	32650	260
456	20230927	111500	25687087350	32650	32650	32650	32650	350
457	20230927	111400	25675659850	32650	32650	32650	32650	3
458	20230927	111300	25675561900	32650	32650	32650	32650	50
459	20230927	111200	25673929400	32650	32650	32650	32650	209
460	20230927	111100	25667105550	32650	32650	32650	32650	224
461	20230927	111000	25659791950	32650	32650	32650	32650	183
462	20230927	110900	25653817000	32650	32650	32650	32650	1004
463	20230927	110800	25621036400	32650	32650	32650	32650	82
464	20230927	110700	25618359100	32650	32650	32650	32650	854
465	20230927	110600	25590476000	32650	32650	32650	32650	547
466	20230927	110500	25572616450	32650	32650	32650	32650	3
467	20230927	110400	25572518500	32650	32650	32650	32650	441
468	20230927	110300	25558119850	32650	32650	32650	32650	306
469	20230927	110200	25548128950	32650	32650	32650	32650	456
470	20230927	110100	25533240550	32650	32650	32650	32650	364
471	20230927	110000	25521355950	32650	32650	32650	32650	380
472	20230927	105900	25508948950	32650	32650	32650	32650	108
473	20230927	105800	25505422750	32650	32650	32650	32650	231
474	20230927	105700	25497880600	32650	32650	32650	32650	41
475	20230927	105600	25496541950	32650	32650	32650	32650	672
476	20230927	105500	25474601150	32650	32650	32650	32650	405
477	20230927	105400	25461377900	32650	32650	32650	32650	729
478	20230927	105300	25437576050	32650	32650	32650	32650	60
479	20230927	105200	25435617050	32650	32650	32650	32650	1771
480	20230927	105100	25377793900	32650	32650	32650	32650	239
481	20230927	105000	25369990550	32650	32650	32650	32650	195
482	20230927	104900	25363623800	32650	32650	32650	32650	207
483	20230927	104800	25356865250	32650	32650	32650	32650	3
484	20230927	104700	25356767300	32650	32650	32650	32650	96
485	20230927	104600	25353632900	32650	32650	32650	32650	146
486	20230927	104500	25348866000	32650	32650	32650	32650	2314
487	20230927	104400	25273313900	32650	32650	32650	32650	11
488	20230927	104300	25272954750	32650	32650	32650	32650	320
489	20230927	104200	25262506750	32650	32650	32650	32650	876
490	20230927	104100	25233905350	32650	32650	32650	32650	180
491	20230927	104000	25228028350	32650	32650	32650	32650	336
492	20230927	103900	25217057950	32650	32650	32650	32650	98
493	20230927	103800	25213858250	32650	32650	32650	32650	201
494	20230927	103700	25207295600	32650	32650	32650	32650	166
495	20230927	103600	25201875700	32650	32650	32650	32650	294
496	20230927	103500	25192276600	32650	32650	32650	32650	6028
497	20230927	103400	24995462400	32650	32650	32650	32650	607
498	20230927	103300	24975643850	32650	32650	32650	32650	33
499	20230927	103200	24974566400	32650	32650	32650	32650	1618
500	20230927	103100	24921738700	32650	32650	32650	32650	1477
501	20230927	103000	24873514650	32650	32650	32650	32650	34
502	20230927	102900	24872404550	32650	32650	32650	32650	45
503	20230927	102800	24870935300	32650	32650	32650	32650	64
504	20230927	102700	24868845700	32650	32650	32650	32650	301
505	20230927	102600	24859018050	32650	32650	32650	32650	452
506	20230927	102500	24844260250	32650	32650	32650	32650	1202
507	20230927	102400	24805014950	32650	32650	32650	32650	796
508	20230927	102300	24779025550	32650	32650	32650	32650	2547
509	20230927	102200	24695866000	32650	32650	32650	32650	1242
510	20230927	102100	24655314700	32650	32650	32650	32650	173
511	20230927	102000	24649666250	32650	32650	32650	32650	674
512	20230927	101900	24627660150	32650	32650	32650	32650	89
513	20230927	101800	24624754300	32650	32650	32650	32650	689
514	20230927	101700	24602258450	32650	32650	32650	32650	1347
515	20230927	101600	24558278900	32650	32650	32650	32650	531
516	20230927	101500	24540941750	32650	32650	32650	32650	1918
517	20230927	101400	24478319050	32650	32650	32650	32650	709
518	20230927	101300	24455170200	32650	32650	32650	32650	2261
519	20230927	101200	24381348550	32650	32650	32650	32650	39
520	20230927	101100	24380075200	32650	32650	32650	32650	408
521	20230927	101000	24366754000	32650	32650	32650	32650	2290
522	20230927	100900	24291985500	32650	32650	32650	32650	987
523	20230927	100800	24259759950	32650	32650	32650	32650	242
524	20230927	100700	24251858650	32650	32650	32650	32650	1155
525	20230927	100600	24214147900	32650	32650	32650	32650	428
526	20230927	100500	24200173700	32650	32650	32650	32650	786
527	20230927	100400	24174510800	32650	32650	32650	32650	721
528	20230927	100300	24150970150	32650	32650	32650	32650	2413
529	20230927	100200	24072185700	32650	32650	32650	32650	1065
530	20230927	100100	24037413450	32650	32650	32650	32650	1222
531	20230927	100000	23997515150	32650	32650	32650	32650	526
532	20230927	095900	23980341250	32650	32650	32650	32650	2560
533	20230927	095800	23896757250	32650	32650	32650	32650	1048
534	20230927	095700	23862540050	32650	32650	32650	32650	2790
535	20230927	095600	23771446550	32650	32650	32650	32650	4698
536	20230927	095500	23618056850	32650	32650	32650	32650	6249
537	20230927	095400	23414027000	32650	32650	32650	32650	400
538	20230927	095300	23400967000	32650	32650	32650	32650	1302
539	20230927	095200	23358456700	32650	32650	32650	32650	569
540	20230927	095100	23339878850	32650	32650	32650	32650	2089
541	20230927	095000	23271673000	32650	32650	32650	32650	752
542	20230927	094900	23247120200	32650	32650	32650	32650	2464
543	20230927	094800	23166670600	32650	32650	32650	32650	815
544	20230927	094700	23140060850	32650	32650	32650	32650	3589
545	20230927	094600	23022880000	32650	32650	32650	32650	18694
546	20230927	094500	22412520900	32650	32650	32650	32650	12276
547	20230927	094400	22011709500	32650	32650	32650	32650	766
548	20230927	094300	21986699600	32650	32650	32650	32650	1875
549	20230927	094200	21925480850	32650	32650	32650	32650	492
550	20230927	094100	21909417050	32650	32650	32650	32650	419
551	20230927	094000	21895736700	32650	32650	32650	32650	821
552	20230927	093900	21868931050	32650	32650	32650	32650	1034
553	20230927	093800	21835170950	32650	32650	32650	32650	2995
554	20230927	093700	21737384200	32650	32650	32650	32650	10513
555	20230927	093600	21394134750	32650	32650	32650	32650	2610
556	20230927	093500	21308918250	32650	32650	32650	32650	4881
557	20230927	093400	21149553600	32650	32650	32650	32650	4056
558	20230927	093300	21017125200	32650	32650	32650	32650	5816
559	20230927	093200	20827232800	32650	32650	32650	32650	3113
560	20230927	093100	20725593350	32650	32650	32650	32650	1986
561	20230927	093000	20660750450	32650	32650	32650	32650	4335
562	20230927	092900	20519212700	32650	32650	32650	32650	6027
563	20230927	092800	20322431150	32650	32650	32650	32650	2023
564	20230927	092700	20256380200	32650	32650	32650	32650	3263
565	20230927	092600	20149843250	32650	32650	32650	32650	4568
566	20230927	092500	20000698050	32650	32650	32650	32650	3244
567	20230927	092400	19894781450	32650	32650	32650	32650	4750
568	20230927	092300	19739693950	32650	32650	32650	32650	3000
569	20230927	092200	19641743950	32650	32650	32650	32650	15155
570	20230927	092100	19146933200	32650	32650	32650	32650	6911
571	20230927	092000	18921289050	32650	32650	32650	32650	11677
572	20230927	091900	18540035000	32650	32650	32650	32650	13830
573	20230927	091800	18088485500	32650	32650	32650	32650	20063
574	20230927	091700	17433428550	32650	32650	32650	32650	5888
575	20230927	091600	17241185350	32650	32650	32650	32650	9909
576	20230927	091500	16917656500	32650	32650	32650	32650	6326
577	20230927	091400	16711112600	32650	32650	32650	32650	5643
578	20230927	091300	16526868650	32650	32650	32650	32650	10237
579	20230927	091200	16192630600	32650	32650	32650	32650	16093
580	20230927	091100	15667194150	32650	32650	32650	32650	7070
581	20230927	091000	15436358650	32650	32650	32650	32650	7272
582	20230927	090900	15198927850	32650	32650	32650	32650	9898
583	20230927	090800	14875758150	32650	32650	32650	32650	6121
584	20230927	090700	14675907500	32650	32650	32650	32650	31871
585	20230927	090600	13635319350	32650	32650	32650	32650	49418
586	20230927	090500	12021821650	32650	32650	32650	32650	16278
587	20230927	090400	11490344950	32650	32650	32650	32650	24819
588	20230927	090300	10680004600	32650	32650	32650	32650	66797
589	20230927	090200	8499082550	32650	32650	32650	32650	259946
590	20230927	090100	0	25150	25150	25150	25150	0
591	20230927	090000	0	25150	25150	25150	25150	0