KissMeData/148780/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	200600	89751815	1000	1000	1000	1000	1455
3	20230927	200500	89751815	1000	1000	1000	1000	0
4	20230927	200400	89751815	1000	1000	1000	1000	0
5	20230927	200300	89751815	1000	1000	1000	1000	0
6	20230927	200200	89751815	1000	1000	1000	1000	0
7	20230927	200100	89751815	1000	1000	1000	1000	0
8	20230927	200000	89751815	1000	1000	1000	1000	0
9	20230927	195900	89751815	1000	1000	1000	1000	0
10	20230927	195800	89751815	1000	1000	1000	1000	0
11	20230927	195700	89751815	1000	1000	1000	1000	0
12	20230927	195600	89751815	1000	1000	1000	1000	0
13	20230927	195500	89751815	1000	1000	1000	1000	0
14	20230927	195400	89751815	1000	1000	1000	1000	0
15	20230927	195300	89751815	1000	1000	1000	1000	0
16	20230927	195200	89751815	1000	1000	1000	1000	0
17	20230927	195100	89751815	1000	1000	1000	1000	0
18	20230927	195000	89751815	1000	1000	1000	1000	0
19	20230927	194900	89751815	1000	1000	1000	1000	0
20	20230927	194800	89751815	1000	1000	1000	1000	0
21	20230927	194700	89751815	1000	1000	1000	1000	0
22	20230927	194600	89751815	1000	1000	1000	1000	0
23	20230927	194500	89751815	1000	1000	1000	1000	0
24	20230927	194400	89751815	1000	1000	1000	1000	0
25	20230927	194300	89751815	1000	1000	1000	1000	0
26	20230927	194200	89751815	1000	1000	1000	1000	0
27	20230927	194100	89751815	1000	1000	1000	1000	0
28	20230927	194000	89751815	1000	1000	1000	1000	0
29	20230927	193900	89751815	1000	1000	1000	1000	0
30	20230927	193800	89751815	1000	1000	1000	1000	0
31	20230927	193700	89751815	1000	1000	1000	1000	0
32	20230927	193600	89751815	1000	1000	1000	1000	1455
33	20230927	193500	89751815	1000	1000	1000	1000	0
34	20230927	193400	89751815	1000	1000	1000	1000	0
35	20230927	193300	89751815	1000	1000	1000	1000	0
36	20230927	193200	89751815	1000	1000	1000	1000	0
37	20230927	193100	89751815	1000	1000	1000	1000	0
38	20230927	193000	89751815	1000	1000	1000	1000	0
39	20230927	192900	89751815	1000	1000	1000	1000	0
40	20230927	192800	89751815	1000	1000	1000	1000	0
41	20230927	192700	89751815	1000	1000	1000	1000	0
42	20230927	192600	89751815	1000	1000	1000	1000	0
43	20230927	192500	89751815	1000	1000	1000	1000	0
44	20230927	192400	89751815	1000	1000	1000	1000	0
45	20230927	192300	89751815	1000	1000	1000	1000	0
46	20230927	192200	89751815	1000	1000	1000	1000	0
47	20230927	192100	89751815	1000	1000	1000	1000	0
48	20230927	192000	89751815	1000	1000	1000	1000	0
49	20230927	191900	89751815	1000	1000	1000	1000	0
50	20230927	191800	89751815	1000	1000	1000	1000	0
51	20230927	191700	89751815	1000	1000	1000	1000	0
52	20230927	191600	89751815	1000	1000	1000	1000	0
53	20230927	191500	89751815	1000	1000	1000	1000	0
54	20230927	191400	89751815	1000	1000	1000	1000	0
55	20230927	191300	89751815	1000	1000	1000	1000	0
56	20230927	191200	89751815	1000	1000	1000	1000	0
57	20230927	191100	89751815	1000	1000	1000	1000	0
58	20230927	191000	89751815	1000	1000	1000	1000	0
59	20230927	190900	89751815	1000	1000	1000	1000	0
60	20230927	190800	89751815	1000	1000	1000	1000	0
61	20230927	190700	89751815	1000	1000	1000	1000	0
62	20230927	190600	89751815	1000	1000	1000	1000	1455
63	20230927	190500	89751815	1000	1000	1000	1000	0
64	20230927	190400	89751815	1000	1000	1000	1000	0
65	20230927	190300	89751815	1000	1000	1000	1000	0
66	20230927	190200	89751815	1000	1000	1000	1000	0
67	20230927	190100	89751815	1000	1000	1000	1000	0
68	20230927	190000	89751815	1000	1000	1000	1000	0
69	20230927	185900	89751815	1000	1000	1000	1000	0
70	20230927	185800	89751815	1000	1000	1000	1000	0
71	20230927	185700	89751815	1000	1000	1000	1000	0
72	20230927	185600	89751815	1000	1000	1000	1000	0
73	20230927	185500	89751815	1000	1000	1000	1000	0
74	20230927	185400	89751815	1000	1000	1000	1000	0
75	20230927	185300	89751815	1000	1000	1000	1000	0
76	20230927	185200	89751815	1000	1000	1000	1000	0
77	20230927	185100	89751815	1000	1000	1000	1000	0
78	20230927	185000	89751815	1000	1000	1000	1000	0
79	20230927	184900	89751815	1000	1000	1000	1000	0
80	20230927	184800	89751815	1000	1000	1000	1000	0
81	20230927	184700	89751815	1000	1000	1000	1000	0
82	20230927	184600	89751815	1000	1000	1000	1000	0
83	20230927	184500	89751815	1000	1000	1000	1000	0
84	20230927	184400	89751815	1000	1000	1000	1000	0
85	20230927	184300	89751815	1000	1000	1000	1000	0
86	20230927	184200	89751815	1000	1000	1000	1000	0
87	20230927	184100	89751815	1000	1000	1000	1000	0
88	20230927	184000	89751815	1000	1000	1000	1000	0
89	20230927	183900	89751815	1000	1000	1000	1000	0
90	20230927	183800	89751815	1000	1000	1000	1000	0
91	20230927	183700	89751815	1000	1000	1000	1000	0
92	20230927	183600	89751815	1000	1000	1000	1000	1455
93	20230927	183500	89751815	1000	1000	1000	1000	0
94	20230927	183400	89751815	1000	1000	1000	1000	0
95	20230927	183300	89751815	1000	1000	1000	1000	0
96	20230927	183200	89751815	1000	1000	1000	1000	0
97	20230927	183100	89751815	1000	1000	1000	1000	0
98	20230927	183000	89751815	1000	1000	1000	1000	0
99	20230927	182900	89751815	1000	1000	1000	1000	0
100	20230927	182800	89751815	1000	1000	1000	1000	0
101	20230927	182700	89751815	1000	1000	1000	1000	0
102	20230927	182600	89751815	1000	1000	1000	1000	0
103	20230927	182500	89751815	1000	1000	1000	1000	0
104	20230927	182400	89751815	1000	1000	1000	1000	0
105	20230927	182300	89751815	1000	1000	1000	1000	0
106	20230927	182200	89751815	1000	1000	1000	1000	0
107	20230927	182100	89751815	1000	1000	1000	1000	0
108	20230927	182000	89751815	1000	1000	1000	1000	0
109	20230927	181900	89751815	1000	1000	1000	1000	0
110	20230927	181800	89751815	1000	1000	1000	1000	0
111	20230927	181700	89751815	1000	1000	1000	1000	0
112	20230927	181600	89751815	1000	1000	1000	1000	0
113	20230927	181500	89751815	1000	1000	1000	1000	0
114	20230927	181400	89751815	1000	1000	1000	1000	0
115	20230927	181300	89751815	1000	1000	1000	1000	0
116	20230927	181200	89751815	1000	1000	1000	1000	0
117	20230927	181100	89751815	1000	1000	1000	1000	0
118	20230927	181000	89751815	1000	1000	1000	1000	0
119	20230927	180900	89751815	1000	1000	1000	1000	0
120	20230927	180800	89751815	1000	1000	1000	1000	0
121	20230927	180700	89751815	1000	1000	1000	1000	0
122	20230927	180600	89751815	1000	1000	1000	1000	1455
123	20230927	180500	89751815	1000	1000	1000	1000	0
124	20230927	180400	89751815	1000	1000	1000	1000	0
125	20230927	180300	89751815	1000	1000	1000	1000	0
126	20230927	180200	89751815	1000	1000	1000	1000	0
127	20230927	180100	89751815	1000	1000	1000	1000	0
128	20230927	180000	89751815	1000	1000	1000	1000	0
129	20230927	175900	89751815	1000	1000	1000	1000	0
130	20230927	175800	89751815	1000	1000	1000	1000	0
131	20230927	175700	89751815	1000	1000	1000	1000	0
132	20230927	175600	89751815	1000	1000	1000	1000	0
133	20230927	175500	89751815	1000	1000	1000	1000	0
134	20230927	175400	89751815	1000	1000	1000	1000	0
135	20230927	175300	89751815	1000	1000	1000	1000	0
136	20230927	175200	89751815	1000	1000	1000	1000	0
137	20230927	175100	89751815	1000	1000	1000	1000	0
138	20230927	175000	89751815	1000	1000	1000	1000	0
139	20230927	174900	89751815	1000	1000	1000	1000	0
140	20230927	174800	89751815	1000	1000	1000	1000	0
141	20230927	174700	89751815	1000	1000	1000	1000	0
142	20230927	174600	89751815	1000	1000	1000	1000	0
143	20230927	174500	89751815	1000	1000	1000	1000	0
144	20230927	174400	89751815	1000	1000	1000	1000	0
145	20230927	174300	89751815	1000	1000	1000	1000	0
146	20230927	174200	89751815	1000	1000	1000	1000	0
147	20230927	174100	89751815	1000	1000	1000	1000	0
148	20230927	174000	89751815	1000	1000	1000	1000	0
149	20230927	173900	89751815	1000	1000	1000	1000	0
150	20230927	173800	89751815	1000	1000	1000	1000	0
151	20230927	173700	89751815	1000	1000	1000	1000	0
152	20230927	173600	89751815	1000	1000	1000	1000	1455
153	20230927	173500	89751815	1000	1000	1000	1000	0
154	20230927	173400	89751815	1000	1000	1000	1000	0
155	20230927	173300	89751815	1000	1000	1000	1000	0
156	20230927	173200	89751815	1000	1000	1000	1000	0
157	20230927	173100	89751815	1000	1000	1000	1000	0
158	20230927	173000	89751815	1000	1000	1000	1000	0
159	20230927	172900	89751815	1000	1000	1000	1000	0
160	20230927	172800	89751815	1000	1000	1000	1000	0
161	20230927	172700	89751815	1000	1000	1000	1000	0
162	20230927	172600	89751815	1000	1000	1000	1000	0
163	20230927	172500	89751815	1000	1000	1000	1000	0
164	20230927	172400	89751815	1000	1000	1000	1000	0
165	20230927	172300	89751815	1000	1000	1000	1000	0
166	20230927	172200	89751815	1000	1000	1000	1000	0
167	20230927	172100	89751815	1000	1000	1000	1000	0
168	20230927	172000	89751815	1000	1000	1000	1000	0
169	20230927	171900	89751815	1000	1000	1000	1000	0
170	20230927	171800	89751815	1000	1000	1000	1000	0
171	20230927	171700	89751815	1000	1000	1000	1000	0
172	20230927	171600	89751815	1000	1000	1000	1000	0
173	20230927	171500	89751815	1000	1000	1000	1000	0
174	20230927	171400	89751815	1000	1000	1000	1000	0
175	20230927	171300	89751815	1000	1000	1000	1000	0
176	20230927	171200	89751815	1000	1000	1000	1000	0
177	20230927	171100	89751815	1000	1000	1000	1000	0
178	20230927	171000	89751815	1000	1000	1000	1000	0
179	20230927	170900	89751815	1000	1000	1000	1000	0
180	20230927	170800	89751815	1000	1000	1000	1000	0
181	20230927	170700	89751815	1000	1000	1000	1000	0
182	20230927	170600	89751815	1000	1000	1000	1000	1455
183	20230927	170500	89751815	1000	1000	1000	1000	0
184	20230927	170400	89751815	1000	1000	1000	1000	0
185	20230927	170300	89751815	1000	1000	1000	1000	0
186	20230927	170200	89751815	1000	1000	1000	1000	0
187	20230927	170100	89751815	1000	1000	1000	1000	0
188	20230927	170000	89751815	1000	1000	1000	1000	0
189	20230927	165900	89751815	1000	1000	1000	1000	0
190	20230927	165800	89751815	1000	1000	1000	1000	0
191	20230927	165700	89751815	1000	1000	1000	1000	0
192	20230927	165600	89751815	1000	1000	1000	1000	0
193	20230927	165500	89751815	1000	1000	1000	1000	0
194	20230927	165400	89751815	1000	1000	1000	1000	0
195	20230927	165300	89751815	1000	1000	1000	1000	0
196	20230927	165200	89751815	1000	1000	1000	1000	0
197	20230927	165100	89751815	1000	1000	1000	1000	0
198	20230927	165000	89751815	1000	1000	1000	1000	0
199	20230927	164900	89751815	1000	1000	1000	1000	0
200	20230927	164800	89751815	1000	1000	1000	1000	0
201	20230927	164700	89751815	1000	1000	1000	1000	0
202	20230927	164600	89751815	1000	1000	1000	1000	0
203	20230927	164500	89751815	1000	1000	1000	1000	0
204	20230927	164400	89751815	1000	1000	1000	1000	0
205	20230927	164300	89751815	1000	1000	1000	1000	0
206	20230927	164200	89751815	1000	1000	1000	1000	0
207	20230927	164100	89751815	1000	1000	1000	1000	0
208	20230927	164000	89751815	1000	1000	1000	1000	0
209	20230927	163900	89751815	1000	1000	1000	1000	0
210	20230927	163800	89751815	1000	1000	1000	1000	0
211	20230927	163700	89751815	1000	1000	1000	1000	0
212	20230927	163600	89751815	1000	1000	1000	1000	1455
213	20230927	163500	89751815	1000	1000	1000	1000	0
214	20230927	163400	89751815	1000	1000	1000	1000	0
215	20230927	163300	89751815	1000	1000	1000	1000	0
216	20230927	163200	89751815	1000	1000	1000	1000	0
217	20230927	163100	89751815	1000	1000	1000	1000	0
218	20230927	163000	89751815	1000	1000	1000	1000	0
219	20230927	162900	89751815	1000	1000	1000	1000	0
220	20230927	162800	89751815	1000	1000	1000	1000	0
221	20230927	162700	89751815	1000	1000	1000	1000	0
222	20230927	162600	89751815	1000	1000	1000	1000	0
223	20230927	162500	89751815	1000	1000	1000	1000	0
224	20230927	162400	89751815	1000	1000	1000	1000	0
225	20230927	162300	89751815	1000	1000	1000	1000	0
226	20230927	162200	89751815	1000	1000	1000	1000	0
227	20230927	162100	89751815	1000	1000	1000	1000	0
228	20230927	162000	89751815	1000	1000	1000	1000	0
229	20230927	161900	89751815	1000	1000	1000	1000	0
230	20230927	161800	89751815	1000	1000	1000	1000	0
231	20230927	161700	89751815	1000	1000	1000	1000	0
232	20230927	161600	89751815	1000	1000	1000	1000	0
233	20230927	161500	89751815	1000	1000	1000	1000	0
234	20230927	161400	89751815	1000	1000	1000	1000	0
235	20230927	161300	89751815	1000	1000	1000	1000	0
236	20230927	161200	89751815	1000	1000	1000	1000	0
237	20230927	161100	89751815	1000	1000	1000	1000	0
238	20230927	161000	89751815	1000	1000	1000	1000	0
239	20230927	160900	89751815	1000	1000	1000	1000	0
240	20230927	160800	89751815	1000	1000	1000	1000	0
241	20230927	160700	89751815	1000	1000	1000	1000	0
242	20230927	160600	89751815	1000	1000	1000	1000	1455
243	20230927	160500	89751815	1000	1000	1000	1000	0
244	20230927	160400	89751815	1000	1000	1000	1000	0
245	20230927	160300	89751815	1000	1000	1000	1000	0
246	20230927	160200	89751815	1000	1000	1000	1000	0
247	20230927	160100	89751815	1000	1000	1000	1000	0
248	20230927	160000	89751815	1000	1000	1000	1000	0
249	20230927	155900	89751815	1000	1000	1000	1000	0
250	20230927	155800	89751815	1000	1000	1000	1000	0
251	20230927	155700	89751815	1000	1000	1000	1000	0
252	20230927	155600	89751815	1000	1000	1000	1000	0
253	20230927	155500	89751815	1000	1000	1000	1000	0
254	20230927	155400	89751815	1000	1000	1000	1000	0
255	20230927	155300	89751815	1000	1000	1000	1000	0
256	20230927	155200	89751815	1000	1000	1000	1000	0
257	20230927	155100	89751815	1000	1000	1000	1000	0
258	20230927	155000	89751815	1000	1000	1000	1000	0
259	20230927	154900	89751815	1000	1000	1000	1000	0
260	20230927	154800	89751815	1000	1000	1000	1000	0
261	20230927	154700	89751815	1000	1000	1000	1000	0
262	20230927	154600	89751815	1000	1000	1000	1000	0
263	20230927	154500	89751815	1000	1000	1000	1000	0
264	20230927	154400	89751815	1000	1000	1000	1000	0
265	20230927	154300	89751815	1000	1000	1000	1000	0
266	20230927	154200	89751815	1000	1000	1000	1000	0
267	20230927	154100	89751815	1000	1000	1000	1000	0
268	20230927	154000	89751815	1000	1000	1000	1000	0
269	20230927	153900	89751815	1000	1000	1000	1000	0
270	20230927	153800	89751815	1000	1000	1000	1000	0
271	20230927	153700	89751815	1000	1000	1000	1000	0
272	20230927	153600	89751815	1000	1000	1000	1000	1455
273	20230927	153500	89751815	1000	1000	1000	1000	0
274	20230927	153400	89751815	1000	1000	1000	1000	0
275	20230927	153300	89751815	1000	1000	1000	1000	0
276	20230927	153200	89751815	1000	1000	1000	1000	0
277	20230927	153100	89751815	1000	1000	1000	1000	0
278	20230927	153000	89751815	1000	1000	1000	1000	1455
279	20230927	152900	88296815	1003	1003	1003	1003	0
280	20230927	152800	88296815	1003	1003	1003	1003	0
281	20230927	152700	88296815	1003	1003	1003	1003	0
282	20230927	152600	88296815	1003	1003	1003	1003	0
283	20230927	152500	88296815	1003	1003	1003	1003	0
284	20230927	152400	88296815	1003	1003	1003	1003	0
285	20230927	152300	88296815	1003	1003	1003	1003	0
286	20230927	152200	88296815	1003	1003	1003	1003	0
287	20230927	152100	88296815	1003	1003	1003	1003	0
288	20230927	152000	88296815	1003	1003	1003	1003	0
289	20230927	151900	88296815	1003	1003	1003	1003	0
290	20230927	151800	88296815	1003	1001	1003	1001	32
291	20230927	151700	88264721	1003	1002	1003	1002	29
292	20230927	151600	88235636	1003	1001	1003	999	36
293	20230927	151500	88199556	1003	1002	1003	1002	31
294	20230927	151400	88168482	1000	1003	1004	1000	238
295	20230927	151300	87930356	1004	1003	1004	1003	29
296	20230927	151200	87901241	1004	1004	1004	1004	30
297	20230927	151100	87871121	1000	1003	1005	1000	31
298	20230927	151000	87839973	1005	1004	1005	1004	46
299	20230927	150900	87793757	1005	1004	1005	1004	29
300	20230927	150800	87764624	1005	1004	1005	1004	353
301	20230927	150700	87409862	1005	1004	1005	1004	30
302	20230927	150600	87379726	1005	1003	1005	1003	29
303	20230927	150500	87350583	1004	1001	1004	1001	354
304	20230927	150400	86995478	1003	1003	1003	1003	29
305	20230927	150300	86966391	1003	1003	1003	1003	30
306	20230927	150200	86936301	1003	1004	1004	1003	40
307	20230927	150100	86896152	1005	1004	1005	1004	29
308	20230927	150000	86867008	1005	1004	1005	1004	350
309	20230927	145900	86515458	1005	1005	1005	1005	30
310	20230927	145800	86485308	1005	1005	1005	1005	29
311	20230927	145700	86456163	1005	1003	1005	1003	31
312	20230927	145600	86425068	1004	1004	1004	1004	101
313	20230927	145500	86323664	1005	1000	1005	1000	352
314	20230927	145400	85970546	1000	995	1000	995	29
315	20230927	145300	85941672	995	995	995	995	729
316	20230927	145200	85216317	995	995	995	995	29
317	20230927	145100	85187462	995	995	995	995	30
318	20230927	145000	85157612	995	984	995	984	487
319	20230927	144900	84677089	979	984	984	979	30
320	20230927	144800	84647574	984	984	984	984	30
321	20230927	144700	84618054	984	984	984	984	29
322	20230927	144600	84589518	984	984	984	984	29
323	20230927	144500	84560982	984	984	984	984	429
324	20230927	144400	84138846	984	984	984	984	30
325	20230927	144300	84109326	984	984	984	984	29
326	20230927	144200	84080790	984	984	984	984	288
327	20230927	144100	83797398	984	984	984	984	29
328	20230927	144000	83768862	984	984	984	984	30
329	20230927	143900	83739342	984	983	984	983	29
330	20230927	143800	83710829	983	982	983	982	29
331	20230927	143700	83682325	983	983	983	983	29
332	20230927	143600	83653818	980	980	980	980	30
333	20230927	143500	83624418	980	980	980	980	123
334	20230927	143400	83503878	980	980	980	980	79
335	20230927	143300	83426458	980	978	980	978	3090
336	20230927	143200	80398888	979	980	980	965	1815
337	20230927	143100	78631541	980	980	980	980	30
338	20230927	143000	78602141	980	980	980	980	29
339	20230927	142900	78573721	980	980	980	980	97
340	20230927	142800	78478661	980	980	980	980	30
341	20230927	142700	78449261	980	979	980	979	157
342	20230927	142600	78295427	979	979	979	979	30
343	20230927	142500	78266057	979	979	979	979	29
344	20230927	142400	78237666	979	979	979	979	0
345	20230927	142300	78237666	979	979	979	979	0
346	20230927	142200	78237666	979	979	979	979	0
347	20230927	142100	78237666	979	979	979	979	1
348	20230927	142000	78236687	979	979	979	979	307
349	20230927	141900	77936134	979	979	979	979	79
350	20230927	141800	77858793	979	979	979	979	0
351	20230927	141700	77858793	979	979	979	979	0
352	20230927	141600	77858793	979	979	979	979	2
353	20230927	141500	77856835	979	979	979	979	0
354	20230927	141400	77856835	979	979	979	979	0
355	20230927	141300	77856835	979	979	979	979	493
356	20230927	141200	77374188	979	979	979	979	0
357	20230927	141100	77374188	979	979	979	979	20
358	20230927	141000	77354608	979	979	979	979	9
359	20230927	140900	77345797	979	975	979	975	879
360	20230927	140800	76488756	975	975	975	975	0
361	20230927	140700	76488756	975	975	975	975	0
362	20230927	140600	76488756	975	975	975	975	1
363	20230927	140500	76487781	973	973	973	973	660
364	20230927	140400	75845601	973	972	973	972	100
365	20230927	140300	75748304	973	973	973	973	0
366	20230927	140200	75748304	973	973	973	973	0
367	20230927	140100	75748304	973	973	973	973	0
368	20230927	140000	75748304	973	973	973	973	100
369	20230927	135900	75651004	973	973	973	973	0
370	20230927	135800	75651004	973	973	973	973	0
371	20230927	135700	75651004	973	973	973	973	0
372	20230927	135600	75651004	973	973	973	973	2
373	20230927	135500	75649058	973	973	973	973	0
374	20230927	135400	75649058	973	973	973	973	0
375	20230927	135300	75649058	973	973	973	973	0
376	20230927	135200	75649058	973	973	973	973	0
377	20230927	135100	75649058	973	973	973	973	0
378	20230927	135000	75649058	973	973	973	973	0
379	20230927	134900	75649058	973	973	973	973	3
380	20230927	134800	75646139	970	970	970	970	0
381	20230927	134700	75646139	970	969	970	969	8102
382	20230927	134600	67787280	970	970	970	970	0
383	20230927	134500	67787280	970	970	970	970	0
384	20230927	134400	67787280	970	970	970	970	0
385	20230927	134300	67787280	970	970	970	970	0
386	20230927	134200	67787280	970	970	970	970	0
387	20230927	134100	67787280	970	969	970	969	12
388	20230927	134000	67775651	965	965	965	965	14
389	20230927	133900	67762141	969	969	969	969	3
390	20230927	133800	67759234	968	968	968	968	0
391	20230927	133700	67759234	968	968	968	968	0
392	20230927	133600	67759234	968	968	968	968	3
393	20230927	133500	67756330	965	965	965	965	0
394	20230927	133400	67756330	965	965	965	965	0
395	20230927	133300	67756330	965	965	965	965	0
396	20230927	133200	67756330	965	965	965	965	97
397	20230927	133100	67662725	970	970	970	970	0
398	20230927	133000	67662725	970	970	970	970	0
399	20230927	132900	67662725	970	970	970	970	0
400	20230927	132800	67662725	970	970	970	970	2
401	20230927	132700	67660785	965	965	970	965	1013
402	20230927	132600	66683230	965	965	965	965	81
403	20230927	132500	66605065	970	970	970	970	1
404	20230927	132400	66604095	965	966	970	965	222
405	20230927	132300	66389846	966	966	966	966	10
406	20230927	132200	66380186	966	970	970	966	6
407	20230927	132100	66374378	966	969	969	966	70
408	20230927	132000	66306608	969	969	969	969	34
409	20230927	131900	66273662	969	969	969	969	0
410	20230927	131800	66273662	969	969	969	969	4
411	20230927	131700	66269786	969	969	969	969	0
412	20230927	131600	66269786	969	969	969	969	4
413	20230927	131500	66265910	965	965	965	965	19
414	20230927	131400	66247575	969	969	969	969	0
415	20230927	131300	66247575	969	969	969	969	0
416	20230927	131200	66247575	969	969	969	969	2
417	20230927	131100	66245637	969	969	969	969	0
418	20230927	131000	66245637	969	969	969	969	0
419	20230927	130900	66245637	969	969	969	969	0
420	20230927	130800	66245637	969	969	969	969	0
421	20230927	130700	66245637	969	969	969	969	0
422	20230927	130600	66245637	969	964	969	964	513
423	20230927	130500	65751090	969	969	969	969	0
424	20230927	130400	65751090	969	968	969	968	3
425	20230927	130300	65748185	967	966	967	966	2727
426	20230927	130200	63111393	964	964	964	964	100
427	20230927	130100	63014993	964	964	964	964	0
428	20230927	130000	63014993	964	961	964	961	376
429	20230927	125900	62653651	961	961	961	961	0
430	20230927	125800	62653651	961	961	961	961	0
431	20230927	125700	62653651	961	961	961	961	0
432	20230927	125600	62653651	961	961	961	961	8
433	20230927	125500	62645963	961	961	961	961	20
434	20230927	125400	62626743	961	961	961	961	0
435	20230927	125300	62626743	961	958	961	956	729
436	20230927	125200	61927759	960	960	960	960	628
437	20230927	125100	61324879	960	960	960	960	9
438	20230927	125000	61316239	961	961	961	961	0
439	20230927	124900	61316239	961	961	961	961	0
440	20230927	124800	61316239	961	961	961	961	30
441	20230927	124700	61287409	962	962	962	962	0
442	20230927	124600	61287409	962	955	962	955	17
443	20230927	124500	61271109	955	959	959	955	7549
444	20230927	124400	54053366	968	968	968	968	0
445	20230927	124300	54053366	968	968	968	968	0
446	20230927	124200	54053366	968	968	968	968	0
447	20230927	124100	54053366	968	968	968	968	58
448	20230927	124000	53997222	968	968	968	968	0
449	20230927	123900	53997222	968	968	968	968	0
450	20230927	123800	53997222	968	969	969	960	16294
451	20230927	123700	38341747	972	972	972	972	0
452	20230927	123600	38341747	972	972	972	972	8
453	20230927	123500	38333971	973	973	973	973	0
454	20230927	123400	38333971	973	973	973	973	0
455	20230927	123300	38333971	973	973	973	973	0
456	20230927	123200	38333971	973	973	973	973	0
457	20230927	123100	38333971	973	973	973	973	9
458	20230927	123000	38325214	974	974	974	974	0
459	20230927	122900	38325214	974	974	974	974	0
460	20230927	122800	38325214	974	974	974	974	0
461	20230927	122700	38325214	974	974	974	974	57
462	20230927	122600	38269696	974	974	974	974	9
463	20230927	122500	38260930	973	973	973	973	809
464	20230927	122400	37473773	973	971	973	971	924
465	20230927	122300	36575672	971	971	971	971	20
466	20230927	122200	36556252	971	971	971	971	0
467	20230927	122100	36556252	971	971	971	971	9
468	20230927	122000	36547513	972	972	972	972	0
469	20230927	121900	36547513	972	972	972	972	0
470	20230927	121800	36547513	972	972	972	972	0
471	20230927	121700	36547513	972	972	972	972	0
472	20230927	121600	36547513	972	972	972	972	9
473	20230927	121500	36538765	972	972	972	972	0
474	20230927	121400	36538765	972	970	972	966	2428
475	20230927	121300	34191311	975	975	975	975	0
476	20230927	121200	34191311	975	970	975	965	2479
477	20230927	121100	31793268	974	974	974	974	9
478	20230927	121000	31784502	970	970	970	970	0
479	20230927	120900	31784502	970	970	970	970	0
480	20230927	120800	31784502	970	970	970	970	0
481	20230927	120700	31784502	970	970	970	970	0
482	20230927	120600	31784502	970	970	970	970	0
483	20230927	120500	31784502	970	970	970	970	762
484	20230927	120400	31045362	970	972	972	970	1013
485	20230927	120300	30062265	975	975	975	975	0
486	20230927	120200	30062265	975	975	975	975	0
487	20230927	120100	30062265	975	975	975	975	195
488	20230927	120000	29872140	975	975	975	975	0
489	20230927	115900	29872140	975	975	975	975	0
490	20230927	115800	29872140	975	975	975	975	0
491	20230927	115700	29872140	975	975	975	975	5
492	20230927	115600	29867265	975	975	975	975	0
493	20230927	115500	29867265	975	975	975	975	1
494	20230927	115400	29866290	975	975	975	975	10
495	20230927	115300	29856540	975	975	975	975	0
496	20230927	115200	29856540	975	975	975	975	0
497	20230927	115100	29856540	975	975	975	975	0
498	20230927	115000	29856540	975	975	975	975	0
499	20230927	114900	29856540	975	975	975	975	0
500	20230927	114800	29856540	975	975	975	975	5
501	20230927	114700	29851665	975	975	975	975	0
502	20230927	114600	29851665	975	975	975	975	0
503	20230927	114500	29851665	975	975	975	975	0
504	20230927	114400	29851665	975	975	975	975	1
505	20230927	114300	29850690	970	970	970	970	0
506	20230927	114200	29850690	970	971	971	970	1006
507	20230927	114100	28874267	975	975	975	975	5
508	20230927	114000	28869392	975	975	975	975	12
509	20230927	113900	28857692	975	975	975	975	188
510	20230927	113800	28674392	975	975	975	975	0
511	20230927	113700	28674392	975	975	975	975	0
512	20230927	113600	28674392	975	975	975	975	100
513	20230927	113500	28576892	975	975	975	975	0
514	20230927	113400	28576892	975	975	975	975	30
515	20230927	113300	28547642	975	975	975	975	0
516	20230927	113200	28547642	975	975	975	975	0
517	20230927	113100	28547642	975	975	975	975	3
518	20230927	113000	28544717	971	972	972	971	652
519	20230927	112900	27911622	976	976	976	976	0
520	20230927	112800	27911622	976	976	976	976	0
521	20230927	112700	27911622	976	976	976	976	0
522	20230927	112600	27911622	976	976	976	976	0
523	20230927	112500	27911622	976	976	976	976	0
524	20230927	112400	27911622	976	976	976	976	0
525	20230927	112300	27911622	976	975	976	975	8
526	20230927	112200	27903821	971	975	975	971	813
527	20230927	112100	27113598	975	975	975	975	17
528	20230927	112000	27097023	975	975	975	975	0
529	20230927	111900	27097023	975	975	975	975	0
530	20230927	111800	27097023	975	975	975	975	1
531	20230927	111700	27096048	975	975	975	975	0
532	20230927	111600	27096048	975	975	975	975	1
533	20230927	111500	27095073	975	975	975	975	38
534	20230927	111400	27058023	976	976	976	976	0
535	20230927	111300	27058023	976	976	976	976	0
536	20230927	111200	27058023	976	976	976	976	0
537	20230927	111100	27058023	976	976	976	976	0
538	20230927	111000	27058023	976	976	976	976	0
539	20230927	110900	27058023	976	976	976	976	0
540	20230927	110800	27058023	976	976	976	976	2
541	20230927	110700	27056071	975	975	975	975	33
542	20230927	110600	27023896	976	975	976	975	299
543	20230927	110500	26732368	976	976	976	976	0
544	20230927	110400	26732368	976	976	976	976	0
545	20230927	110300	26732368	976	976	976	976	0
546	20230927	110200	26732368	976	976	976	976	0
547	20230927	110100	26732368	976	976	976	976	12
548	20230927	110000	26720656	976	976	976	976	1
549	20230927	105900	26719680	975	975	975	975	34
550	20230927	105800	26686530	975	975	975	975	0
551	20230927	105700	26686530	975	975	975	975	2
552	20230927	105600	26684580	975	975	975	975	0
553	20230927	105500	26684580	975	975	975	975	0
554	20230927	105400	26684580	975	975	975	975	0
555	20230927	105300	26684580	975	975	975	975	1
556	20230927	105200	26683605	971	975	975	971	58
557	20230927	105100	26627271	976	976	976	976	0
558	20230927	105000	26627271	976	971	976	971	13
559	20230927	104900	26614635	971	971	971	971	0
560	20230927	104800	26614635	971	971	971	971	0
561	20230927	104700	26614635	971	971	971	971	10
562	20230927	104600	26604925	975	975	975	975	0
563	20230927	104500	26604925	975	976	976	970	4946
564	20230927	104400	21803567	976	976	976	976	157
565	20230927	104300	21650335	976	976	976	976	0
566	20230927	104200	21650335	976	976	976	976	2
567	20230927	104100	21648383	972	975	975	972	2203
568	20230927	104000	19503155	976	976	976	976	30
569	20230927	103900	19473875	976	976	976	976	4
570	20230927	103800	19469971	975	975	975	975	1
571	20230927	103700	19468996	976	976	976	976	10
572	20230927	103600	19459236	976	976	976	976	0
573	20230927	103500	19459236	976	976	976	976	4
574	20230927	103400	19455332	976	976	976	976	0
575	20230927	103300	19455332	976	976	976	976	100
576	20230927	103200	19357732	976	976	976	976	0
577	20230927	103100	19357732	976	976	976	976	1540
578	20230927	103000	17854692	976	976	976	976	102
579	20230927	102900	17755140	976	976	976	976	356
580	20230927	102800	17407684	976	976	976	976	12
581	20230927	102700	17395972	978	978	978	978	2
582	20230927	102600	17394016	976	976	976	976	100
583	20230927	102500	17296416	976	976	976	976	0
584	20230927	102400	17296416	976	976	976	976	0
585	20230927	102300	17296416	976	976	976	976	1
586	20230927	102200	17295440	978	978	978	978	0
587	20230927	102100	17295440	978	978	978	978	10
588	20230927	102000	17285660	978	977	978	977	25
589	20230927	101900	17261213	976	976	976	976	2
590	20230927	101800	17259261	976	976	976	976	230
591	20230927	101700	17034781	977	978	978	977	1123
592	20230927	101600	15936727	978	979	979	978	89
593	20230927	101500	15849675	979	979	979	979	20
594	20230927	101400	15830095	980	980	980	980	0
595	20230927	101300	15830095	980	980	980	980	1977
596	20230927	101200	13892635	985	985	985	985	0
597	20230927	101100	13892635	985	985	985	985	1
598	20230927	101000	13891650	981	981	981	981	0
599	20230927	100900	13891650	981	981	981	981	1
600	20230927	100800	13890669	981	981	981	981	20
601	20230927	100700	13871049	985	985	985	985	0
602	20230927	100600	13871049	985	985	985	985	0
603	20230927	100500	13871049	985	985	985	985	0
604	20230927	100400	13871049	985	985	985	985	0
605	20230927	100300	13871049	985	985	985	985	0
606	20230927	100200	13871049	985	985	985	985	0
607	20230927	100100	13871049	985	985	985	985	0
608	20230927	100000	13871049	985	985	985	985	0
609	20230927	095900	13871049	985	985	985	985	0
610	20230927	095800	13871049	985	985	985	985	0
611	20230927	095700	13871049	985	985	985	985	8
612	20230927	095600	13863169	985	985	985	985	1
613	20230927	095500	13862184	985	985	985	985	0
614	20230927	095400	13862184	985	985	985	985	3
615	20230927	095300	13859229	984	984	984	984	0
616	20230927	095200	13859229	984	984	984	984	0
617	20230927	095100	13859229	984	984	984	984	0
618	20230927	095000	13859229	984	984	984	984	0
619	20230927	094900	13859229	984	984	984	984	0
620	20230927	094800	13859229	984	984	984	984	0
621	20230927	094700	13859229	984	984	984	984	1
622	20230927	094600	13858245	973	981	981	973	7000
623	20230927	094500	7032767	986	986	986	986	0
624	20230927	094400	7032767	986	986	986	986	0
625	20230927	094300	7032767	986	986	986	986	0
626	20230927	094200	7032767	986	986	986	986	0
627	20230927	094100	7032767	986	986	986	986	0
628	20230927	094000	7032767	986	986	986	986	0
629	20230927	093900	7032767	986	986	986	986	13
630	20230927	093800	7019949	986	986	986	986	1
631	20230927	093700	7018963	986	986	986	986	13
632	20230927	093600	7006145	986	986	986	986	0
633	20230927	093500	7006145	986	986	986	986	2
634	20230927	093400	7004173	986	986	986	986	0
635	20230927	093300	7004173	986	986	986	986	3
636	20230927	093200	7001215	988	988	988	988	0
637	20230927	093100	7001215	988	988	988	988	4
638	20230927	093000	6997263	987	987	987	987	0
639	20230927	092900	6997263	987	987	987	987	0
640	20230927	092800	6997263	987	987	987	987	2
641	20230927	092700	6995289	988	987	988	987	4
642	20230927	092600	6991339	987	987	987	987	23
643	20230927	092500	6968638	987	987	987	987	0
644	20230927	092400	6968638	987	987	987	987	3
645	20230927	092300	6965677	987	987	987	987	0
646	20230927	092200	6965677	987	986	987	986	9
647	20230927	092100	6956796	986	986	986	986	0
648	20230927	092000	6956796	986	986	986	986	0
649	20230927	091900	6956796	986	986	986	986	6
650	20230927	091800	6950880	988	988	988	988	0
651	20230927	091700	6950880	988	988	988	988	0
652	20230927	091600	6950880	988	988	988	988	0
653	20230927	091500	6950880	988	981	988	981	715
654	20230927	091400	6249458	981	981	981	981	3
655	20230927	091300	6246515	981	979	981	976	195
656	20230927	091200	6056074	979	981	981	979	64
657	20230927	091100	5993342	979	988	992	979	128
658	20230927	091000	5866722	979	979	979	979	29
659	20230927	090900	5838331	979	979	979	979	27
660	20230927	090800	5811898	979	977	979	977	38
661	20230927	090700	5774759	991	981	991	977	25
662	20230927	090600	5750208	976	978	979	976	1371
663	20230927	090500	4408124	975	974	979	974	141
664	20230927	090400	4270527	974	974	974	974	1
665	20230927	090300	4269553	974	975	975	973	184
666	20230927	090200	4090362	973	981	981	973	1876
667	20230927	090100	2255140	981	981	981	981	2
668	20230927	090000	2253178	992	992	992	980	2281