KissMeData/043370/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	191800	372913020	9740	9740	9740	9740	239
3	20230927	191700	372913020	9740	9740	9740	9740	0
4	20230927	191600	372913020	9740	9740	9740	9740	0
5	20230927	191500	372913020	9740	9740	9740	9740	0
6	20230927	191400	372913020	9740	9740	9740	9740	0
7	20230927	191300	372913020	9740	9740	9740	9740	0
8	20230927	191200	372913020	9740	9740	9740	9740	0
9	20230927	191100	372913020	9740	9740	9740	9740	0
10	20230927	191000	372913020	9740	9740	9740	9740	0
11	20230927	190900	372913020	9740	9740	9740	9740	0
12	20230927	190800	372913020	9740	9740	9740	9740	0
13	20230927	190700	372913020	9740	9740	9740	9740	0
14	20230927	190600	372913020	9740	9740	9740	9740	0
15	20230927	190500	372913020	9740	9740	9740	9740	0
16	20230927	190400	372913020	9740	9740	9740	9740	0
17	20230927	190300	372913020	9740	9740	9740	9740	0
18	20230927	190200	372913020	9740	9740	9740	9740	0
19	20230927	190100	372913020	9740	9740	9740	9740	0
20	20230927	190000	372913020	9740	9740	9740	9740	0
21	20230927	185900	372913020	9740	9740	9740	9740	0
22	20230927	185800	372913020	9740	9740	9740	9740	0
23	20230927	185700	372913020	9740	9740	9740	9740	0
24	20230927	185600	372913020	9740	9740	9740	9740	0
25	20230927	185500	372913020	9740	9740	9740	9740	0
26	20230927	185400	372913020	9740	9740	9740	9740	0
27	20230927	185300	372913020	9740	9740	9740	9740	0
28	20230927	185200	372913020	9740	9740	9740	9740	0
29	20230927	185100	372913020	9740	9740	9740	9740	0
30	20230927	185000	372913020	9740	9740	9740	9740	0
31	20230927	184900	372913020	9740	9740	9740	9740	0
32	20230927	184800	372913020	9740	9740	9740	9740	239
33	20230927	184700	372913020	9740	9740	9740	9740	0
34	20230927	184600	372913020	9740	9740	9740	9740	0
35	20230927	184500	372913020	9740	9740	9740	9740	0
36	20230927	184400	372913020	9740	9740	9740	9740	0
37	20230927	184300	372913020	9740	9740	9740	9740	0
38	20230927	184200	372913020	9740	9740	9740	9740	0
39	20230927	184100	372913020	9740	9740	9740	9740	0
40	20230927	184000	372913020	9740	9740	9740	9740	0
41	20230927	183900	372913020	9740	9740	9740	9740	0
42	20230927	183800	372913020	9740	9740	9740	9740	0
43	20230927	183700	372913020	9740	9740	9740	9740	0
44	20230927	183600	372913020	9740	9740	9740	9740	0
45	20230927	183500	372913020	9740	9740	9740	9740	0
46	20230927	183400	372913020	9740	9740	9740	9740	0
47	20230927	183300	372913020	9740	9740	9740	9740	0
48	20230927	183200	372913020	9740	9740	9740	9740	0
49	20230927	183100	372913020	9740	9740	9740	9740	0
50	20230927	183000	372913020	9740	9740	9740	9740	0
51	20230927	182900	372913020	9740	9740	9740	9740	0
52	20230927	182800	372913020	9740	9740	9740	9740	0
53	20230927	182700	372913020	9740	9740	9740	9740	0
54	20230927	182600	372913020	9740	9740	9740	9740	0
55	20230927	182500	372913020	9740	9740	9740	9740	0
56	20230927	182400	372913020	9740	9740	9740	9740	0
57	20230927	182300	372913020	9740	9740	9740	9740	0
58	20230927	182200	372913020	9740	9740	9740	9740	0
59	20230927	182100	372913020	9740	9740	9740	9740	0
60	20230927	182000	372913020	9740	9740	9740	9740	0
61	20230927	181900	372913020	9740	9740	9740	9740	0
62	20230927	181800	372913020	9740	9740	9740	9740	239
63	20230927	181700	372913020	9740	9740	9740	9740	0
64	20230927	181600	372913020	9740	9740	9740	9740	0
65	20230927	181500	372913020	9740	9740	9740	9740	0
66	20230927	181400	372913020	9740	9740	9740	9740	0
67	20230927	181300	372913020	9740	9740	9740	9740	0
68	20230927	181200	372913020	9740	9740	9740	9740	0
69	20230927	181100	372913020	9740	9740	9740	9740	0
70	20230927	181000	372913020	9740	9740	9740	9740	0
71	20230927	180900	372913020	9740	9740	9740	9740	0
72	20230927	180800	372913020	9740	9740	9740	9740	0
73	20230927	180700	372913020	9740	9740	9740	9740	0
74	20230927	180600	372913020	9740	9740	9740	9740	0
75	20230927	180500	372913020	9740	9740	9740	9740	0
76	20230927	180400	372913020	9740	9740	9740	9740	0
77	20230927	180300	372913020	9740	9740	9740	9740	0
78	20230927	180200	372913020	9740	9740	9740	9740	0
79	20230927	180100	372913020	9740	9740	9740	9740	0
80	20230927	180000	372913020	9740	9740	9740	9740	0
81	20230927	175900	372913020	9740	9740	9740	9740	0
82	20230927	175800	372913020	9740	9740	9740	9740	0
83	20230927	175700	372913020	9740	9740	9740	9740	0
84	20230927	175600	372913020	9740	9740	9740	9740	0
85	20230927	175500	372913020	9740	9740	9740	9740	0
86	20230927	175400	372913020	9740	9740	9740	9740	0
87	20230927	175300	372913020	9740	9740	9740	9740	0
88	20230927	175200	372913020	9740	9740	9740	9740	0
89	20230927	175100	372913020	9740	9740	9740	9740	0
90	20230927	175000	372913020	9740	9740	9740	9740	0
91	20230927	174900	372913020	9740	9740	9740	9740	0
92	20230927	174800	372913020	9740	9740	9740	9740	239
93	20230927	174700	372913020	9740	9740	9740	9740	0
94	20230927	174600	372913020	9740	9740	9740	9740	0
95	20230927	174500	372913020	9740	9740	9740	9740	0
96	20230927	174400	372913020	9740	9740	9740	9740	0
97	20230927	174300	372913020	9740	9740	9740	9740	0
98	20230927	174200	372913020	9740	9740	9740	9740	0
99	20230927	174100	372913020	9740	9740	9740	9740	0
100	20230927	174000	372913020	9740	9740	9740	9740	0
101	20230927	173900	372913020	9740	9740	9740	9740	0
102	20230927	173800	372913020	9740	9740	9740	9740	0
103	20230927	173700	372913020	9740	9740	9740	9740	0
104	20230927	173600	372913020	9740	9740	9740	9740	0
105	20230927	173500	372913020	9740	9740	9740	9740	0
106	20230927	173400	372913020	9740	9740	9740	9740	0
107	20230927	173300	372913020	9740	9740	9740	9740	0
108	20230927	173200	372913020	9740	9740	9740	9740	0
109	20230927	173100	372913020	9740	9740	9740	9740	0
110	20230927	173000	372913020	9740	9740	9740	9740	0
111	20230927	172900	372913020	9740	9740	9740	9740	0
112	20230927	172800	372913020	9740	9740	9740	9740	0
113	20230927	172700	372913020	9740	9740	9740	9740	0
114	20230927	172600	372913020	9740	9740	9740	9740	0
115	20230927	172500	372913020	9740	9740	9740	9740	0
116	20230927	172400	372913020	9740	9740	9740	9740	0
117	20230927	172300	372913020	9740	9740	9740	9740	0
118	20230927	172200	372913020	9740	9740	9740	9740	0
119	20230927	172100	372913020	9740	9740	9740	9740	0
120	20230927	172000	372913020	9740	9740	9740	9740	0
121	20230927	171900	372913020	9740	9740	9740	9740	0
122	20230927	171800	372913020	9740	9740	9740	9740	239
123	20230927	171700	372913020	9740	9740	9740	9740	0
124	20230927	171600	372913020	9740	9740	9740	9740	0
125	20230927	171500	372913020	9740	9740	9740	9740	0
126	20230927	171400	372913020	9740	9740	9740	9740	0
127	20230927	171300	372913020	9740	9740	9740	9740	0
128	20230927	171200	372913020	9740	9740	9740	9740	0
129	20230927	171100	372913020	9740	9740	9740	9740	0
130	20230927	171000	372913020	9740	9740	9740	9740	0
131	20230927	170900	372913020	9740	9740	9740	9740	0
132	20230927	170800	372913020	9740	9740	9740	9740	0
133	20230927	170700	372913020	9740	9740	9740	9740	0
134	20230927	170600	372913020	9740	9740	9740	9740	0
135	20230927	170500	372913020	9740	9740	9740	9740	0
136	20230927	170400	372913020	9740	9740	9740	9740	0
137	20230927	170300	372913020	9740	9740	9740	9740	0
138	20230927	170200	372913020	9740	9740	9740	9740	0
139	20230927	170100	372913020	9740	9740	9740	9740	0
140	20230927	170000	372913020	9740	9740	9740	9740	0
141	20230927	165900	372913020	9740	9740	9740	9740	0
142	20230927	165800	372913020	9740	9740	9740	9740	0
143	20230927	165700	372913020	9740	9740	9740	9740	0
144	20230927	165600	372913020	9740	9740	9740	9740	0
145	20230927	165500	372913020	9740	9740	9740	9740	0
146	20230927	165400	372913020	9740	9740	9740	9740	0
147	20230927	165300	372913020	9740	9740	9740	9740	0
148	20230927	165200	372913020	9740	9740	9740	9740	0
149	20230927	165100	372913020	9740	9740	9740	9740	0
150	20230927	165000	372913020	9740	9740	9740	9740	0
151	20230927	164900	372913020	9740	9740	9740	9740	0
152	20230927	164800	372913020	9740	9740	9740	9740	239
153	20230927	164700	372913020	9740	9740	9740	9740	0
154	20230927	164600	372913020	9740	9740	9740	9740	0
155	20230927	164500	372913020	9740	9740	9740	9740	0
156	20230927	164400	372913020	9740	9740	9740	9740	0
157	20230927	164300	372913020	9740	9740	9740	9740	0
158	20230927	164200	372913020	9740	9740	9740	9740	0
159	20230927	164100	372913020	9740	9740	9740	9740	0
160	20230927	164000	372913020	9740	9740	9740	9740	0
161	20230927	163900	372913020	9740	9740	9740	9740	0
162	20230927	163800	372913020	9740	9740	9740	9740	0
163	20230927	163700	372913020	9740	9740	9740	9740	0
164	20230927	163600	372913020	9740	9740	9740	9740	0
165	20230927	163500	372913020	9740	9740	9740	9740	0
166	20230927	163400	372913020	9740	9740	9740	9740	0
167	20230927	163300	372913020	9740	9740	9740	9740	0
168	20230927	163200	372913020	9740	9740	9740	9740	0
169	20230927	163100	372913020	9740	9740	9740	9740	0
170	20230927	163000	372913020	9740	9740	9740	9740	0
171	20230927	162900	372913020	9740	9740	9740	9740	0
172	20230927	162800	372913020	9740	9740	9740	9740	0
173	20230927	162700	372913020	9740	9740	9740	9740	0
174	20230927	162600	372913020	9740	9740	9740	9740	0
175	20230927	162500	372913020	9740	9740	9740	9740	0
176	20230927	162400	372913020	9740	9740	9740	9740	0
177	20230927	162300	372913020	9740	9740	9740	9740	0
178	20230927	162200	372913020	9740	9740	9740	9740	0
179	20230927	162100	372913020	9740	9740	9740	9740	0
180	20230927	162000	372913020	9740	9740	9740	9740	0
181	20230927	161900	372913020	9740	9740	9740	9740	0
182	20230927	161800	372913020	9740	9740	9740	9740	239
183	20230927	161700	372913020	9740	9740	9740	9740	0
184	20230927	161600	372913020	9740	9740	9740	9740	0
185	20230927	161500	372913020	9740	9740	9740	9740	0
186	20230927	161400	372913020	9740	9740	9740	9740	0
187	20230927	161300	372913020	9740	9740	9740	9740	0
188	20230927	161200	372913020	9740	9740	9740	9740	0
189	20230927	161100	372913020	9740	9740	9740	9740	0
190	20230927	161000	372913020	9740	9740	9740	9740	0
191	20230927	160900	372913020	9740	9740	9740	9740	0
192	20230927	160800	372913020	9740	9740	9740	9740	0
193	20230927	160700	372913020	9740	9740	9740	9740	0
194	20230927	160600	372913020	9740	9740	9740	9740	0
195	20230927	160500	372913020	9740	9740	9740	9740	0
196	20230927	160400	372913020	9740	9740	9740	9740	0
197	20230927	160300	372913020	9740	9740	9740	9740	0
198	20230927	160200	372913020	9740	9740	9740	9740	0
199	20230927	160100	372913020	9740	9740	9740	9740	0
200	20230927	160000	372913020	9740	9740	9740	9740	0
201	20230927	155900	372913020	9740	9740	9740	9740	0
202	20230927	155800	372913020	9740	9740	9740	9740	0
203	20230927	155700	372913020	9740	9740	9740	9740	0
204	20230927	155600	372913020	9740	9740	9740	9740	0
205	20230927	155500	372913020	9740	9740	9740	9740	0
206	20230927	155400	372913020	9740	9740	9740	9740	0
207	20230927	155300	372913020	9740	9740	9740	9740	0
208	20230927	155200	372913020	9740	9740	9740	9740	0
209	20230927	155100	372913020	9740	9740	9740	9740	0
210	20230927	155000	372913020	9740	9740	9740	9740	0
211	20230927	154900	372913020	9740	9740	9740	9740	0
212	20230927	154800	372913020	9740	9740	9740	9740	239
213	20230927	154700	372913020	9740	9740	9740	9740	0
214	20230927	154600	372913020	9740	9740	9740	9740	0
215	20230927	154500	372913020	9740	9740	9740	9740	0
216	20230927	154400	372913020	9740	9740	9740	9740	0
217	20230927	154300	372913020	9740	9740	9740	9740	0
218	20230927	154200	372913020	9740	9740	9740	9740	0
219	20230927	154100	372913020	9740	9740	9740	9740	0
220	20230927	154000	372913020	9740	9740	9740	9740	0
221	20230927	153900	372913020	9740	9740	9740	9740	0
222	20230927	153800	372913020	9740	9740	9740	9740	0
223	20230927	153700	372913020	9740	9740	9740	9740	0
224	20230927	153600	372913020	9740	9740	9740	9740	0
225	20230927	153500	372913020	9740	9740	9740	9740	0
226	20230927	153400	372913020	9740	9740	9740	9740	0
227	20230927	153300	372913020	9740	9740	9740	9740	0
228	20230927	153200	372913020	9740	9740	9740	9740	0
229	20230927	153100	372913020	9740	9740	9740	9740	0
230	20230927	153000	372913020	9740	9740	9740	9740	239
231	20230927	152900	370585160	9750	9750	9750	9750	0
232	20230927	152800	370585160	9750	9750	9750	9750	0
233	20230927	152700	370585160	9750	9750	9750	9750	0
234	20230927	152600	370585160	9750	9750	9750	9750	0
235	20230927	152500	370585160	9750	9750	9750	9750	0
236	20230927	152400	370585160	9750	9750	9750	9750	0
237	20230927	152300	370585160	9750	9750	9750	9750	0
238	20230927	152200	370585160	9750	9750	9750	9750	0
239	20230927	152100	370585160	9750	9750	9750	9750	0
240	20230927	152000	370585160	9750	9750	9750	9750	0
241	20230927	151900	370585160	9750	9780	9780	9750	477
242	20230927	151800	365927050	9790	9790	9790	9770	313
243	20230927	151700	362865060	9790	9780	9790	9780	99
244	20230927	151600	361895950	9780	9790	9790	9780	101
245	20230927	151500	360907260	9780	9790	9790	9780	109
246	20230927	151400	359840250	9790	9800	9800	9770	207
247	20230927	151300	357812990	9790	9810	9810	9790	170
248	20230927	151200	356145680	9800	9790	9810	9790	69
249	20230927	151100	355469490	9810	9810	9810	9800	180
250	20230927	151000	353704210	9800	9810	9810	9800	125
251	20230927	150900	352478810	9800	9800	9800	9800	149
252	20230927	150800	351018610	9800	9800	9800	9790	202
253	20230927	150700	349039110	9790	9800	9800	9790	200
254	20230927	150600	347079220	9770	9770	9770	9770	10
255	20230927	150500	346981520	9800	9800	9810	9770	242
256	20230927	150400	344610710	9790	9800	9800	9790	130
257	20230927	150300	343337010	9790	9800	9800	9790	127
258	20230927	150200	342092680	9790	9800	9800	9790	274
259	20230927	150100	339408120	9800	9790	9800	9790	109
260	20230927	150000	338340020	9800	9800	9800	9800	99
261	20230927	145900	337369820	9790	9810	9810	9790	202
262	20230927	145800	335389400	9800	9810	9810	9800	109
263	20230927	145700	334320210	9800	9800	9800	9800	99
264	20230927	145600	333350010	9810	9800	9810	9800	199
265	20230927	145500	331398260	9810	9800	9810	9800	111
266	20230927	145400	330309450	9810	9810	9810	9810	188
267	20230927	145300	328465170	9800	9810	9810	9800	167
268	20230927	145200	326827580	9810	9800	9810	9800	198
269	20230927	145100	324887080	9790	9790	9790	9790	137
270	20230927	145000	323545850	9770	9800	9800	9770	111
271	20230927	144900	322458280	9800	9780	9800	9780	110
272	20230927	144800	321380480	9790	9780	9800	9780	200
273	20230927	144700	319422480	9770	9780	9780	9770	56
274	20230927	144600	318875350	9760	9800	9800	9760	109
275	20230927	144500	317810990	9800	9790	9800	9790	232
276	20230927	144400	315537610	9790	9770	9790	9770	62
277	20230927	144300	314930840	9790	9780	9790	9780	189
278	20230927	144200	313081490	9770	9780	9790	9770	95
279	20230927	144100	312151670	9780	9780	9790	9780	311
280	20230927	144000	309109110	9780	9780	9780	9770	114
281	20230927	143900	307994290	9770	9780	9780	9770	202
282	20230927	143800	306019730	9780	9780	9790	9780	120
283	20230927	143700	304845180	9790	9770	9790	9770	202
284	20230927	143600	302867620	9770	9790	9790	9770	30
285	20230927	143500	302574120	9780	9790	9790	9780	205
286	20230927	143400	300568270	9790	9800	9800	9790	203
287	20230927	143300	298579920	9800	9800	9800	9790	209
288	20230927	143200	296531870	9800	9800	9800	9800	126
289	20230927	143100	295297070	9800	9800	9810	9800	384
290	20230927	143000	291531750	9800	9810	9810	9800	322
291	20230927	142900	288375190	9790	9800	9800	9790	105
292	20230927	142800	287346290	9800	9810	9810	9800	104
293	20230927	142700	286326150	9810	9800	9810	9800	104
294	20230927	142600	285306920	9810	9800	9810	9800	184
295	20230927	142500	283502750	9800	9800	9800	9790	119
296	20230927	142400	282336650	9790	9800	9800	9790	155
297	20230927	142300	280817760	9790	9800	9800	9790	221
298	20230927	142200	278652370	9790	9780	9790	9780	345
299	20230927	142100	275274960	9790	9770	9790	9770	310
300	20230927	142000	272243370	9760	9760	9770	9760	454
301	20230927	141900	267811350	9760	9760	9770	9750	309
302	20230927	141800	264792750	9760	9760	9760	9750	328
303	20230927	141700	261591570	9760	9760	9760	9740	210
304	20230927	141600	259542170	9760	9740	9760	9740	11
305	20230927	141500	259435010	9770	9770	9770	9770	202
306	20230927	141400	257461470	9770	9750	9770	9750	194
307	20230927	141300	255568760	9750	9750	9750	9740	106
308	20230927	141200	254535360	9750	9740	9750	9740	264
309	20230927	141100	251961550	9740	9720	9740	9720	1098
310	20230927	141000	241282290	9720	9700	9720	9700	12
311	20230927	140900	241165850	9720	9700	9720	9700	1923
312	20230927	140800	222495690	9700	9690	9700	9680	185
313	20230927	140700	220703130	9690	9690	9690	9680	188
314	20230927	140600	218881510	9690	9690	9690	9670	156
315	20230927	140500	217370110	9690	9680	9690	9670	58
316	20230927	140400	216808340	9680	9680	9680	9680	0
317	20230927	140300	216808340	9680	9680	9680	9680	5
318	20230927	140200	216759940	9690	9690	9690	9680	17
319	20230927	140100	216595310	9680	9680	9680	9680	10
320	20230927	140000	216498510	9690	9680	9690	9680	37
321	20230927	135900	216140340	9690	9680	9690	9680	11
322	20230927	135800	216033850	9690	9690	9690	9690	2
323	20230927	135700	216014470	9680	9690	9690	9680	20
324	20230927	135600	215820770	9680	9680	9680	9680	10
325	20230927	135500	215723970	9690	9680	9690	9680	11
326	20230927	135400	215617480	9690	9680	9690	9680	11
327	20230927	135300	215510990	9680	9680	9680	9680	218
328	20230927	135200	213400750	9670	9680	9680	9670	11
329	20230927	135100	213294370	9670	9680	9680	9670	76
330	20230927	135000	212558790	9690	9690	9690	9690	1
331	20230927	134900	212549100	9700	9700	9700	9680	33
332	20230927	134800	212229390	9690	9680	9700	9680	15
333	20230927	134700	212084130	9700	9700	9700	9700	1
334	20230927	134600	212074430	9680	9680	9680	9680	10
335	20230927	134500	211977630	9700	9690	9700	9680	13
336	20230927	134400	211851740	9700	9700	9700	9690	23
337	20230927	134300	211628740	9700	9670	9700	9670	691
338	20230927	134200	204935910	9670	9670	9670	9670	30
339	20230927	134100	204645810	9670	9670	9670	9670	0
340	20230927	134000	204645810	9670	9670	9670	9670	10
341	20230927	133900	204549110	9670	9670	9670	9670	29
342	20230927	133800	204268680	9670	9670	9670	9670	10
343	20230927	133700	204171980	9670	9660	9670	9660	44
344	20230927	133600	203746600	9670	9670	9670	9670	0
345	20230927	133500	203746600	9670	9680	9680	9670	2
346	20230927	133400	203727250	9660	9680	9680	9660	22
347	20230927	133300	203514500	9680	9640	9680	9640	1344
348	20230927	133200	190529180	9640	9630	9640	9630	11
349	20230927	133100	190423240	9640	9630	9640	9630	11
350	20230927	133000	190317300	9640	9640	9640	9640	2
351	20230927	132900	190298020	9630	9630	9630	9630	10
352	20230927	132800	190201720	9640	9620	9640	9620	315
353	20230927	132700	187168350	9630	9630	9630	9620	28
354	20230927	132600	186898810	9620	9620	9620	9620	1133
355	20230927	132500	175999350	9620	9620	9620	9620	0
356	20230927	132400	175999350	9620	9620	9620	9620	10
357	20230927	132300	175903150	9620	9620	9620	9620	14
358	20230927	132200	175768470	9620	9620	9620	9620	10
359	20230927	132100	175672270	9620	9620	9620	9620	10
360	20230927	132000	175576070	9620	9620	9620	9620	10
361	20230927	131900	175479870	9620	9620	9620	9620	0
362	20230927	131800	175479870	9620	9620	9620	9620	369
363	20230927	131700	171930090	9620	9620	9620	9620	10
364	20230927	131600	171833890	9620	9620	9620	9620	10
365	20230927	131500	171737690	9630	9630	9630	9630	0
366	20230927	131400	171737690	9630	9630	9630	9630	11
367	20230927	131300	171631760	9620	9620	9620	9620	6
368	20230927	131200	171574040	9620	9620	9620	9620	0
369	20230927	131100	171574040	9620	9620	9620	9620	0
370	20230927	131000	171574040	9620	9620	9620	9620	128
371	20230927	130900	170342680	9630	9630	9630	9630	0
372	20230927	130800	170342680	9630	9630	9630	9630	19
373	20230927	130700	170159710	9620	9620	9620	9620	2
374	20230927	130600	170140470	9630	9630	9630	9630	4
375	20230927	130500	170101950	9630	9630	9630	9630	0
376	20230927	130400	170101950	9630	9630	9630	9630	0
377	20230927	130300	170101950	9630	9630	9630	9630	24
378	20230927	130200	169870830	9630	9630	9630	9630	151
379	20230927	130100	168416700	9630	9630	9630	9630	6
380	20230927	130000	168358920	9620	9640	9640	9620	100
381	20230927	125900	167396360	9630	9630	9630	9630	0
382	20230927	125800	167396360	9630	9630	9630	9630	0
383	20230927	125700	167396360	9630	9630	9630	9630	15
384	20230927	125600	167251910	9630	9630	9630	9630	0
385	20230927	125500	167251910	9630	9630	9630	9630	0
386	20230927	125400	167251910	9630	9630	9630	9630	0
387	20230927	125300	167251910	9630	9630	9630	9630	5
388	20230927	125200	167203760	9630	9630	9630	9630	0
389	20230927	125100	167203760	9630	9630	9630	9630	6
390	20230927	125000	167145980	9630	9630	9630	9630	53
391	20230927	124900	166635590	9650	9650	9650	9650	0
392	20230927	124800	166635590	9650	9650	9650	9650	1
393	20230927	124700	166625940	9640	9640	9640	9640	248
394	20230927	124600	164235220	9620	9620	9620	9620	100
395	20230927	124500	163273220	9620	9620	9620	9620	0
396	20230927	124400	163273220	9620	9620	9620	9620	0
397	20230927	124300	163273220	9620	9630	9630	9620	265
398	20230927	124200	160723270	9620	9620	9620	9620	1
399	20230927	124100	160713650	9620	9620	9620	9620	5
400	20230927	124000	160665550	9620	9620	9620	9620	0
401	20230927	123900	160665550	9620	9620	9620	9620	0
402	20230927	123800	160665550	9620	9620	9620	9620	0
403	20230927	123700	160665550	9620	9620	9620	9620	0
404	20230927	123600	160665550	9620	9620	9620	9620	289
405	20230927	123500	157885370	9620	9620	9620	9620	0
406	20230927	123400	157885370	9620	9620	9620	9620	0
407	20230927	123300	157885370	9620	9630	9630	9620	505
408	20230927	123200	153025380	9640	9640	9640	9640	0
409	20230927	123100	153025380	9640	9640	9640	9640	0
410	20230927	123000	153025380	9640	9640	9640	9640	2
411	20230927	122900	153006100	9640	9640	9640	9640	0
412	20230927	122800	153006100	9640	9640	9640	9640	2
413	20230927	122700	152986820	9630	9630	9630	9630	0
414	20230927	122600	152986820	9630	9630	9630	9630	0
415	20230927	122500	152986820	9630	9630	9630	9630	0
416	20230927	122400	152986820	9630	9630	9630	9630	0
417	20230927	122300	152986820	9630	9630	9630	9630	5
418	20230927	122200	152938670	9630	9630	9630	9630	15
419	20230927	122100	152794220	9630	9630	9630	9630	8
420	20230927	122000	152717180	9630	9630	9630	9630	0
421	20230927	121900	152717180	9630	9630	9630	9630	0
422	20230927	121800	152717180	9630	9630	9630	9630	0
423	20230927	121700	152717180	9630	9630	9630	9630	100
424	20230927	121600	151754180	9630	9630	9630	9630	0
425	20230927	121500	151754180	9630	9630	9630	9630	0
426	20230927	121400	151754180	9630	9630	9630	9630	0
427	20230927	121300	151754180	9630	9630	9630	9630	109
428	20230927	121200	150704510	9640	9640	9640	9640	0
429	20230927	121100	150704510	9640	9640	9640	9640	11
430	20230927	121000	150598470	9630	9630	9630	9630	3
431	20230927	120900	150569580	9640	9640	9640	9640	142
432	20230927	120800	149200700	9630	9630	9630	9630	0
433	20230927	120700	149200700	9630	9630	9630	9630	0
434	20230927	120600	149200700	9630	9630	9630	9630	573
435	20230927	120500	143682710	9640	9640	9640	9640	0
436	20230927	120400	143682710	9640	9640	9640	9640	0
437	20230927	120300	143682710	9640	9640	9640	9640	0
438	20230927	120200	143682710	9640	9640	9640	9640	0
439	20230927	120100	143682710	9640	9640	9640	9640	366
440	20230927	120000	140154470	9650	9650	9650	9650	0
441	20230927	115900	140154470	9650	9650	9650	9650	0
442	20230927	115800	140154470	9650	9650	9650	9650	0
443	20230927	115700	140154470	9650	9650	9650	9650	3
444	20230927	115600	140125520	9660	9660	9660	9660	0
445	20230927	115500	140125520	9660	9660	9660	9660	11
446	20230927	115400	140019260	9650	9650	9650	9650	7
447	20230927	115300	139951710	9660	9660	9660	9660	2
448	20230927	115200	139932390	9660	9660	9660	9660	3
449	20230927	115100	139903410	9660	9660	9660	9660	0
450	20230927	115000	139903410	9660	9660	9660	9660	0
451	20230927	114900	139903410	9660	9660	9660	9660	1
452	20230927	114800	139893750	9640	9640	9640	9640	0
453	20230927	114700	139893750	9640	9640	9640	9640	1
454	20230927	114600	139884110	9670	9670	9670	9670	0
455	20230927	114500	139884110	9670	9670	9670	9670	0
456	20230927	114400	139884110	9670	9670	9670	9670	1
457	20230927	114300	139874440	9670	9670	9670	9670	10
458	20230927	114200	139777740	9670	9670	9670	9670	0
459	20230927	114100	139777740	9670	9670	9670	9670	0
460	20230927	114000	139777740	9670	9670	9670	9670	0
461	20230927	113900	139777740	9670	9670	9670	9670	10
462	20230927	113800	139681040	9670	9670	9670	9670	0
463	20230927	113700	139681040	9670	9670	9670	9670	0
464	20230927	113600	139681040	9670	9670	9670	9670	0
465	20230927	113500	139681040	9670	9660	9670	9660	113
466	20230927	113400	138589450	9660	9660	9660	9660	0
467	20230927	113300	138589450	9660	9660	9660	9660	0
468	20230927	113200	138589450	9660	9650	9660	9650	10
469	20230927	113100	138492910	9650	9650	9650	9650	144
470	20230927	113000	137103310	9650	9650	9650	9650	0
471	20230927	112900	137103310	9650	9650	9650	9650	0
472	20230927	112800	137103310	9650	9650	9650	9650	100
473	20230927	112700	136138310	9640	9640	9640	9640	0
474	20230927	112600	136138310	9640	9640	9640	9640	0
475	20230927	112500	136138310	9640	9640	9640	9640	0
476	20230927	112400	136138310	9640	9640	9640	9640	0
477	20230927	112300	136138310	9640	9640	9640	9640	5
478	20230927	112200	136090110	9640	9640	9640	9640	0
479	20230927	112100	136090110	9640	9640	9640	9640	9
480	20230927	112000	136003350	9650	9650	9650	9650	0
481	20230927	111900	136003350	9650	9650	9650	9650	0
482	20230927	111800	136003350	9650	9650	9650	9650	0
483	20230927	111700	136003350	9650	9650	9650	9650	0
484	20230927	111600	136003350	9650	9650	9650	9650	11
485	20230927	111500	135897200	9640	9640	9640	9640	0
486	20230927	111400	135897200	9640	9640	9640	9640	0
487	20230927	111300	135897200	9640	9640	9640	9640	9
488	20230927	111200	135810440	9640	9640	9640	9640	1
489	20230927	111100	135800800	9640	9640	9640	9640	12
490	20230927	111000	135685120	9640	9640	9640	9640	5
491	20230927	110900	135636920	9640	9640	9640	9640	521
492	20230927	110800	130614480	9650	9650	9650	9650	0
493	20230927	110700	130614480	9650	9650	9650	9650	0
494	20230927	110600	130614480	9650	9650	9650	9650	0
495	20230927	110500	130614480	9650	9650	9650	9650	11
496	20230927	110400	130508330	9660	9660	9660	9660	0
497	20230927	110300	130508330	9660	9660	9660	9660	0
498	20230927	110200	130508330	9660	9660	9660	9660	0
499	20230927	110100	130508330	9660	9660	9660	9660	0
500	20230927	110000	130508330	9660	9660	9660	9660	0
501	20230927	105900	130508330	9660	9660	9660	9660	0
502	20230927	105800	130508330	9660	9650	9660	9650	416
503	20230927	105700	126493880	9650	9650	9650	9650	50
504	20230927	105600	126011380	9650	9650	9650	9650	0
505	20230927	105500	126011380	9650	9650	9650	9650	0
506	20230927	105400	126011380	9650	9650	9650	9650	0
507	20230927	105300	126011380	9650	9650	9650	9650	0
508	20230927	105200	126011380	9650	9650	9650	9650	0
509	20230927	105100	126011380	9650	9650	9650	9650	12
510	20230927	105000	125895580	9640	9640	9640	9640	44
511	20230927	104900	125471420	9630	9630	9630	9630	0
512	20230927	104800	125471420	9630	9630	9630	9630	0
513	20230927	104700	125471420	9630	9630	9630	9630	0
514	20230927	104600	125471420	9630	9630	9630	9630	90
515	20230927	104500	124604720	9650	9650	9650	9650	0
516	20230927	104400	124604720	9650	9650	9650	9650	0
517	20230927	104300	124604720	9650	9650	9650	9650	1
518	20230927	104200	124595070	9650	9650	9650	9650	0
519	20230927	104100	124595070	9650	9650	9650	9650	0
520	20230927	104000	124595070	9650	9650	9650	9650	0
521	20230927	103900	124595070	9650	9650	9650	9650	2
522	20230927	103800	124575770	9640	9640	9640	9640	0
523	20230927	103700	124575770	9640	9640	9640	9640	0
524	20230927	103600	124575770	9640	9640	9640	9640	0
525	20230927	103500	124575770	9640	9640	9640	9640	0
526	20230927	103400	124575770	9640	9640	9640	9640	37
527	20230927	103300	124219090	9640	9640	9640	9640	0
528	20230927	103200	124219090	9640	9640	9640	9640	25
529	20230927	103100	123978090	9660	9660	9660	9660	0
530	20230927	103000	123978090	9660	9660	9660	9660	0
531	20230927	102900	123978090	9660	9660	9660	9660	0
532	20230927	102800	123978090	9660	9660	9660	9660	0
533	20230927	102700	123978090	9660	9660	9660	9660	2
534	20230927	102600	123958770	9650	9650	9650	9650	50
535	20230927	102500	123476270	9630	9620	9630	9620	162
536	20230927	102400	121916220	9630	9610	9630	9610	408
537	20230927	102300	117993960	9610	9610	9610	9610	0
538	20230927	102200	117993960	9610	9610	9610	9610	0
539	20230927	102100	117993960	9610	9610	9610	9610	0
540	20230927	102000	117993960	9610	9610	9610	9610	0
541	20230927	101900	117993960	9610	9610	9610	9610	0
542	20230927	101800	117993960	9610	9610	9610	9610	0
543	20230927	101700	117993960	9610	9610	9610	9610	0
544	20230927	101600	117993960	9610	9610	9610	9610	0
545	20230927	101500	117993960	9610	9610	9610	9610	0
546	20230927	101400	117993960	9610	9610	9610	9610	50
547	20230927	101300	117513460	9610	9610	9610	9610	0
548	20230927	101200	117513460	9610	9610	9610	9610	0
549	20230927	101100	117513460	9610	9590	9610	9590	32
550	20230927	101000	117206290	9600	9600	9600	9600	2
551	20230927	100900	117187090	9580	9580	9580	9580	0
552	20230927	100800	117187090	9580	9580	9580	9580	0
553	20230927	100700	117187090	9580	9580	9580	9580	0
554	20230927	100600	117187090	9580	9580	9580	9580	0
555	20230927	100500	117187090	9580	9580	9580	9580	0
556	20230927	100400	117187090	9580	9590	9590	9580	20
557	20230927	100300	116995300	9600	9600	9600	9600	0
558	20230927	100200	116995300	9600	9600	9600	9600	213
559	20230927	100100	114950500	9600	9600	9600	9600	0
560	20230927	100000	114950500	9600	9570	9600	9560	8
561	20230927	095900	114873930	9580	9580	9580	9580	893
562	20230927	095800	106318990	9580	9580	9580	9580	100
563	20230927	095700	105360990	9580	9580	9580	9580	0
564	20230927	095600	105360990	9580	9580	9580	9580	8
565	20230927	095500	105284350	9580	9580	9580	9580	10
566	20230927	095400	105188550	9590	9590	9590	9590	0
567	20230927	095300	105188550	9590	9600	9600	9590	1996
568	20230927	095200	86036910	9610	9610	9610	9610	763
569	20230927	095100	78704480	9610	9610	9610	9610	14
570	20230927	095000	78569940	9610	9610	9610	9610	0
571	20230927	094900	78569940	9610	9610	9610	9610	223
572	20230927	094800	76426910	9620	9620	9620	9620	21
573	20230927	094700	76224890	9620	9620	9620	9620	0
574	20230927	094600	76224890	9620	9620	9620	9620	996
575	20230927	094500	66643370	9620	9620	9620	9620	14
576	20230927	094400	66508690	9630	9630	9630	9630	26
577	20230927	094300	66258310	9630	9630	9630	9630	0
578	20230927	094200	66258310	9630	9630	9630	9630	2
579	20230927	094100	66239050	9660	9660	9660	9660	1
580	20230927	094000	66229390	9630	9630	9630	9630	0
581	20230927	093900	66229390	9630	9630	9630	9630	0
582	20230927	093800	66229390	9630	9630	9630	9630	0
583	20230927	093700	66229390	9630	9630	9630	9630	1
584	20230927	093600	66219760	9660	9660	9660	9660	11
585	20230927	093500	66113500	9660	9660	9660	9660	3
586	20230927	093400	66084520	9670	9670	9670	9670	0
587	20230927	093300	66084520	9670	9670	9670	9670	0
588	20230927	093200	66084520	9670	9610	9670	9610	174
589	20230927	093100	64409230	9610	9590	9610	9590	6
590	20230927	093000	64351650	9610	9610	9610	9610	0
591	20230927	092900	64351650	9610	9610	9610	9610	1
592	20230927	092800	64342040	9600	9600	9600	9600	0
593	20230927	092700	64342040	9600	9600	9600	9600	0
594	20230927	092600	64342040	9600	9600	9600	9600	1228
595	20230927	092500	52553240	9610	9610	9610	9610	22
596	20230927	092400	52341820	9630	9600	9630	9600	3
597	20230927	092300	52312960	9630	9630	9630	9630	282
598	20230927	092200	49597300	9630	9630	9630	9630	30
599	20230927	092100	49308400	9640	9640	9640	9640	10
600	20230927	092000	49212000	9640	9600	9640	9600	251
601	20230927	091900	46794830	9620	9620	9620	9620	0
602	20230927	091800	46794830	9620	9620	9620	9620	190
603	20230927	091700	44967030	9630	9630	9630	9630	0
604	20230927	091600	44967030	9630	9630	9630	9630	3
605	20230927	091500	44938140	9620	9620	9620	9620	129
606	20230927	091400	43697160	9630	9630	9630	9630	0
607	20230927	091300	43697160	9630	9630	9630	9630	11
608	20230927	091200	43591230	9660	9660	9660	9660	0
609	20230927	091100	43591230	9660	9660	9660	9660	4
610	20230927	091000	43552590	9660	9670	9670	9660	123
611	20230927	090900	42363210	9680	9680	9680	9680	27
612	20230927	090800	42101850	9680	9680	9680	9680	139
613	20230927	090700	40756330	9680	9660	9680	9660	680
614	20230927	090600	34184290	9670	9590	9670	9590	1312
615	20230927	090500	21563780	9590	9590	9590	9590	150
616	20230927	090400	20125280	9630	9630	9630	9630	18
617	20230927	090300	19951940	9650	9630	9650	9630	103
618	20230927	090200	18959210	9540	9570	9570	9540	316
619	20230927	090100	15940560	9650	9630	9650	9630	544
620	20230927	090000	10694040	9640	9520	9650	9520	920