KissMeData/215600/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	201400	2590763255	4985	4985	4985	4985	8134
3	20230920	201300	2590763255	4985	4985	4985	4985	0
4	20230920	201200	2590763255	4985	4985	4985	4985	0
5	20230920	201100	2590763255	4985	4985	4985	4985	0
6	20230920	201000	2590763255	4985	4985	4985	4985	0
7	20230920	200900	2590763255	4985	4985	4985	4985	0
8	20230920	200800	2590763255	4985	4985	4985	4985	0
9	20230920	200700	2590763255	4985	4985	4985	4985	0
10	20230920	200600	2590763255	4985	4985	4985	4985	0
11	20230920	200500	2590763255	4985	4985	4985	4985	0
12	20230920	200400	2590763255	4985	4985	4985	4985	0
13	20230920	200300	2590763255	4985	4985	4985	4985	0
14	20230920	200200	2590763255	4985	4985	4985	4985	0
15	20230920	200100	2590763255	4985	4985	4985	4985	0
16	20230920	200000	2590763255	4985	4985	4985	4985	0
17	20230920	195900	2590763255	4985	4985	4985	4985	0
18	20230920	195800	2590763255	4985	4985	4985	4985	0
19	20230920	195700	2590763255	4985	4985	4985	4985	0
20	20230920	195600	2590763255	4985	4985	4985	4985	0
21	20230920	195500	2590763255	4985	4985	4985	4985	0
22	20230920	195400	2590763255	4985	4985	4985	4985	0
23	20230920	195300	2590763255	4985	4985	4985	4985	0
24	20230920	195200	2590763255	4985	4985	4985	4985	0
25	20230920	195100	2590763255	4985	4985	4985	4985	0
26	20230920	195000	2590763255	4985	4985	4985	4985	0
27	20230920	194900	2590763255	4985	4985	4985	4985	0
28	20230920	194800	2590763255	4985	4985	4985	4985	0
29	20230920	194700	2590763255	4985	4985	4985	4985	0
30	20230920	194600	2590763255	4985	4985	4985	4985	0
31	20230920	194500	2590763255	4985	4985	4985	4985	0
32	20230920	194400	2590763255	4985	4985	4985	4985	8134
33	20230920	194300	2590763255	4985	4985	4985	4985	0
34	20230920	194200	2590763255	4985	4985	4985	4985	0
35	20230920	194100	2590763255	4985	4985	4985	4985	0
36	20230920	194000	2590763255	4985	4985	4985	4985	0
37	20230920	193900	2590763255	4985	4985	4985	4985	0
38	20230920	193800	2590763255	4985	4985	4985	4985	0
39	20230920	193700	2590763255	4985	4985	4985	4985	0
40	20230920	193600	2590763255	4985	4985	4985	4985	0
41	20230920	193500	2590763255	4985	4985	4985	4985	0
42	20230920	193400	2590763255	4985	4985	4985	4985	0
43	20230920	193300	2590763255	4985	4985	4985	4985	0
44	20230920	193200	2590763255	4985	4985	4985	4985	0
45	20230920	193100	2590763255	4985	4985	4985	4985	0
46	20230920	193000	2590763255	4985	4985	4985	4985	0
47	20230920	192900	2590763255	4985	4985	4985	4985	0
48	20230920	192800	2590763255	4985	4985	4985	4985	0
49	20230920	192700	2590763255	4985	4985	4985	4985	0
50	20230920	192600	2590763255	4985	4985	4985	4985	0
51	20230920	192500	2590763255	4985	4985	4985	4985	0
52	20230920	192400	2590763255	4985	4985	4985	4985	0
53	20230920	192300	2590763255	4985	4985	4985	4985	0
54	20230920	192200	2590763255	4985	4985	4985	4985	0
55	20230920	192100	2590763255	4985	4985	4985	4985	0
56	20230920	192000	2590763255	4985	4985	4985	4985	0
57	20230920	191900	2590763255	4985	4985	4985	4985	0
58	20230920	191800	2590763255	4985	4985	4985	4985	0
59	20230920	191700	2590763255	4985	4985	4985	4985	0
60	20230920	191600	2590763255	4985	4985	4985	4985	0
61	20230920	191500	2590763255	4985	4985	4985	4985	0
62	20230920	191400	2590763255	4985	4985	4985	4985	8134
63	20230920	191300	2590763255	4985	4985	4985	4985	0
64	20230920	191200	2590763255	4985	4985	4985	4985	0
65	20230920	191100	2590763255	4985	4985	4985	4985	0
66	20230920	191000	2590763255	4985	4985	4985	4985	0
67	20230920	190900	2590763255	4985	4985	4985	4985	0
68	20230920	190800	2590763255	4985	4985	4985	4985	0
69	20230920	190700	2590763255	4985	4985	4985	4985	0
70	20230920	190600	2590763255	4985	4985	4985	4985	0
71	20230920	190500	2590763255	4985	4985	4985	4985	0
72	20230920	190400	2590763255	4985	4985	4985	4985	0
73	20230920	190300	2590763255	4985	4985	4985	4985	0
74	20230920	190200	2590763255	4985	4985	4985	4985	0
75	20230920	190100	2590763255	4985	4985	4985	4985	0
76	20230920	190000	2590763255	4985	4985	4985	4985	0
77	20230920	185900	2590763255	4985	4985	4985	4985	0
78	20230920	185800	2590763255	4985	4985	4985	4985	0
79	20230920	185700	2590763255	4985	4985	4985	4985	0
80	20230920	185600	2590763255	4985	4985	4985	4985	0
81	20230920	185500	2590763255	4985	4985	4985	4985	0
82	20230920	185400	2590763255	4985	4985	4985	4985	0
83	20230920	185300	2590763255	4985	4985	4985	4985	0
84	20230920	185200	2590763255	4985	4985	4985	4985	0
85	20230920	185100	2590763255	4985	4985	4985	4985	0
86	20230920	185000	2590763255	4985	4985	4985	4985	0
87	20230920	184900	2590763255	4985	4985	4985	4985	0
88	20230920	184800	2590763255	4985	4985	4985	4985	0
89	20230920	184700	2590763255	4985	4985	4985	4985	0
90	20230920	184600	2590763255	4985	4985	4985	4985	0
91	20230920	184500	2590763255	4985	4985	4985	4985	0
92	20230920	184400	2590763255	4985	4985	4985	4985	8134
93	20230920	184300	2590763255	4985	4985	4985	4985	0
94	20230920	184200	2590763255	4985	4985	4985	4985	0
95	20230920	184100	2590763255	4985	4985	4985	4985	0
96	20230920	184000	2590763255	4985	4985	4985	4985	0
97	20230920	183900	2590763255	4985	4985	4985	4985	0
98	20230920	183800	2590763255	4985	4985	4985	4985	0
99	20230920	183700	2590763255	4985	4985	4985	4985	0
100	20230920	183600	2590763255	4985	4985	4985	4985	0
101	20230920	183500	2590763255	4985	4985	4985	4985	0
102	20230920	183400	2590763255	4985	4985	4985	4985	0
103	20230920	183300	2590763255	4985	4985	4985	4985	0
104	20230920	183200	2590763255	4985	4985	4985	4985	0
105	20230920	183100	2590763255	4985	4985	4985	4985	0
106	20230920	183000	2590763255	4985	4985	4985	4985	0
107	20230920	182900	2590763255	4985	4985	4985	4985	0
108	20230920	182800	2590763255	4985	4985	4985	4985	0
109	20230920	182700	2590763255	4985	4985	4985	4985	0
110	20230920	182600	2590763255	4985	4985	4985	4985	0
111	20230920	182500	2590763255	4985	4985	4985	4985	0
112	20230920	182400	2590763255	4985	4985	4985	4985	0
113	20230920	182300	2590763255	4985	4985	4985	4985	0
114	20230920	182200	2590763255	4985	4985	4985	4985	0
115	20230920	182100	2590763255	4985	4985	4985	4985	0
116	20230920	182000	2590763255	4985	4985	4985	4985	0
117	20230920	181900	2590763255	4985	4985	4985	4985	0
118	20230920	181800	2590763255	4985	4985	4985	4985	0
119	20230920	181700	2590763255	4985	4985	4985	4985	0
120	20230920	181600	2590763255	4985	4985	4985	4985	0
121	20230920	181500	2590763255	4985	4985	4985	4985	0
122	20230920	181400	2590763255	4985	4985	4985	4985	8134
123	20230920	181300	2590763255	4985	4985	4985	4985	0
124	20230920	181200	2590763255	4985	4985	4985	4985	0
125	20230920	181100	2590763255	4985	4985	4985	4985	0
126	20230920	181000	2590763255	4985	4985	4985	4985	0
127	20230920	180900	2590763255	4985	4985	4985	4985	0
128	20230920	180800	2590763255	4985	4985	4985	4985	0
129	20230920	180700	2590763255	4985	4985	4985	4985	0
130	20230920	180600	2590763255	4985	4985	4985	4985	0
131	20230920	180500	2590763255	4985	4985	4985	4985	0
132	20230920	180400	2590763255	4985	4985	4985	4985	0
133	20230920	180300	2590763255	4985	4985	4985	4985	0
134	20230920	180200	2590763255	4985	4985	4985	4985	0
135	20230920	180100	2590763255	4985	4985	4985	4985	0
136	20230920	180000	2590763255	4985	4985	4985	4985	0
137	20230920	175900	2590763255	4985	4985	4985	4985	0
138	20230920	175800	2590763255	4985	4985	4985	4985	0
139	20230920	175700	2590763255	4985	4985	4985	4985	0
140	20230920	175600	2590763255	4985	4985	4985	4985	0
141	20230920	175500	2590763255	4985	4985	4985	4985	0
142	20230920	175400	2590763255	4985	4985	4985	4985	0
143	20230920	175300	2590763255	4985	4985	4985	4985	0
144	20230920	175200	2590763255	4985	4985	4985	4985	0
145	20230920	175100	2590763255	4985	4985	4985	4985	0
146	20230920	175000	2590763255	4985	4985	4985	4985	0
147	20230920	174900	2590763255	4985	4985	4985	4985	0
148	20230920	174800	2590763255	4985	4985	4985	4985	0
149	20230920	174700	2590763255	4985	4985	4985	4985	0
150	20230920	174600	2590763255	4985	4985	4985	4985	0
151	20230920	174500	2590763255	4985	4985	4985	4985	0
152	20230920	174400	2590763255	4985	4985	4985	4985	8134
153	20230920	174300	2590763255	4985	4985	4985	4985	0
154	20230920	174200	2590763255	4985	4985	4985	4985	0
155	20230920	174100	2590763255	4985	4985	4985	4985	0
156	20230920	174000	2590763255	4985	4985	4985	4985	0
157	20230920	173900	2590763255	4985	4985	4985	4985	0
158	20230920	173800	2590763255	4985	4985	4985	4985	0
159	20230920	173700	2590763255	4985	4985	4985	4985	0
160	20230920	173600	2590763255	4985	4985	4985	4985	0
161	20230920	173500	2590763255	4985	4985	4985	4985	0
162	20230920	173400	2590763255	4985	4985	4985	4985	0
163	20230920	173300	2590763255	4985	4985	4985	4985	0
164	20230920	173200	2590763255	4985	4985	4985	4985	0
165	20230920	173100	2590763255	4985	4985	4985	4985	0
166	20230920	173000	2590763255	4985	4985	4985	4985	0
167	20230920	172900	2590763255	4985	4985	4985	4985	0
168	20230920	172800	2590763255	4985	4985	4985	4985	0
169	20230920	172700	2590763255	4985	4985	4985	4985	0
170	20230920	172600	2590763255	4985	4985	4985	4985	0
171	20230920	172500	2590763255	4985	4985	4985	4985	0
172	20230920	172400	2590763255	4985	4985	4985	4985	0
173	20230920	172300	2590763255	4985	4985	4985	4985	0
174	20230920	172200	2590763255	4985	4985	4985	4985	0
175	20230920	172100	2590763255	4985	4985	4985	4985	0
176	20230920	172000	2590763255	4985	4985	4985	4985	0
177	20230920	171900	2590763255	4985	4985	4985	4985	0
178	20230920	171800	2590763255	4985	4985	4985	4985	0
179	20230920	171700	2590763255	4985	4985	4985	4985	0
180	20230920	171600	2590763255	4985	4985	4985	4985	0
181	20230920	171500	2590763255	4985	4985	4985	4985	0
182	20230920	171400	2590763255	4985	4985	4985	4985	8134
183	20230920	171300	2590763255	4985	4985	4985	4985	0
184	20230920	171200	2590763255	4985	4985	4985	4985	0
185	20230920	171100	2590763255	4985	4985	4985	4985	0
186	20230920	171000	2590763255	4985	4985	4985	4985	0
187	20230920	170900	2590763255	4985	4985	4985	4985	0
188	20230920	170800	2590763255	4985	4985	4985	4985	0
189	20230920	170700	2590763255	4985	4985	4985	4985	0
190	20230920	170600	2590763255	4985	4985	4985	4985	0
191	20230920	170500	2590763255	4985	4985	4985	4985	0
192	20230920	170400	2590763255	4985	4985	4985	4985	0
193	20230920	170300	2590763255	4985	4985	4985	4985	0
194	20230920	170200	2590763255	4985	4985	4985	4985	0
195	20230920	170100	2590763255	4985	4985	4985	4985	0
196	20230920	170000	2590763255	4985	4985	4985	4985	0
197	20230920	165900	2590763255	4985	4985	4985	4985	0
198	20230920	165800	2590763255	4985	4985	4985	4985	0
199	20230920	165700	2590763255	4985	4985	4985	4985	0
200	20230920	165600	2590763255	4985	4985	4985	4985	0
201	20230920	165500	2590763255	4985	4985	4985	4985	0
202	20230920	165400	2590763255	4985	4985	4985	4985	0
203	20230920	165300	2590763255	4985	4985	4985	4985	0
204	20230920	165200	2590763255	4985	4985	4985	4985	0
205	20230920	165100	2590763255	4985	4985	4985	4985	0
206	20230920	165000	2590763255	4985	4985	4985	4985	0
207	20230920	164900	2590763255	4985	4985	4985	4985	0
208	20230920	164800	2590763255	4985	4985	4985	4985	0
209	20230920	164700	2590763255	4985	4985	4985	4985	0
210	20230920	164600	2590763255	4985	4985	4985	4985	0
211	20230920	164500	2590763255	4985	4985	4985	4985	0
212	20230920	164400	2590763255	4985	4985	4985	4985	8134
213	20230920	164300	2590763255	4985	4985	4985	4985	0
214	20230920	164200	2590763255	4985	4985	4985	4985	0
215	20230920	164100	2590763255	4985	4985	4985	4985	0
216	20230920	164000	2590763255	4985	4985	4985	4985	0
217	20230920	163900	2590763255	4985	4985	4985	4985	0
218	20230920	163800	2590763255	4985	4985	4985	4985	0
219	20230920	163700	2590763255	4985	4985	4985	4985	0
220	20230920	163600	2590763255	4985	4985	4985	4985	0
221	20230920	163500	2590763255	4985	4985	4985	4985	0
222	20230920	163400	2590763255	4985	4985	4985	4985	0
223	20230920	163300	2590763255	4985	4985	4985	4985	0
224	20230920	163200	2590763255	4985	4985	4985	4985	0
225	20230920	163100	2590763255	4985	4985	4985	4985	0
226	20230920	163000	2590763255	4985	4985	4985	4985	0
227	20230920	162900	2590763255	4985	4985	4985	4985	0
228	20230920	162800	2590763255	4985	4985	4985	4985	0
229	20230920	162700	2590763255	4985	4985	4985	4985	0
230	20230920	162600	2590763255	4985	4985	4985	4985	0
231	20230920	162500	2590763255	4985	4985	4985	4985	0
232	20230920	162400	2590763255	4985	4985	4985	4985	0
233	20230920	162300	2590763255	4985	4985	4985	4985	0
234	20230920	162200	2590763255	4985	4985	4985	4985	0
235	20230920	162100	2590763255	4985	4985	4985	4985	0
236	20230920	162000	2590763255	4985	4985	4985	4985	0
237	20230920	161900	2590763255	4985	4985	4985	4985	0
238	20230920	161800	2590763255	4985	4985	4985	4985	0
239	20230920	161700	2590763255	4985	4985	4985	4985	0
240	20230920	161600	2590763255	4985	4985	4985	4985	0
241	20230920	161500	2590763255	4985	4985	4985	4985	0
242	20230920	161400	2590763255	4985	4985	4985	4985	8134
243	20230920	161300	2590763255	4985	4985	4985	4985	0
244	20230920	161200	2590763255	4985	4985	4985	4985	0
245	20230920	161100	2590763255	4985	4985	4985	4985	0
246	20230920	161000	2590763255	4985	4985	4985	4985	0
247	20230920	160900	2590763255	4985	4985	4985	4985	0
248	20230920	160800	2590763255	4985	4985	4985	4985	0
249	20230920	160700	2590763255	4985	4985	4985	4985	0
250	20230920	160600	2590763255	4985	4985	4985	4985	0
251	20230920	160500	2590763255	4985	4985	4985	4985	0
252	20230920	160400	2590763255	4985	4985	4985	4985	0
253	20230920	160300	2590763255	4985	4985	4985	4985	0
254	20230920	160200	2590763255	4985	4985	4985	4985	0
255	20230920	160100	2590763255	4985	4985	4985	4985	0
256	20230920	160000	2590763255	4985	4985	4985	4985	0
257	20230920	155900	2590763255	4985	4985	4985	4985	0
258	20230920	155800	2590763255	4985	4985	4985	4985	0
259	20230920	155700	2590763255	4985	4985	4985	4985	0
260	20230920	155600	2590763255	4985	4985	4985	4985	0
261	20230920	155500	2590763255	4985	4985	4985	4985	0
262	20230920	155400	2590763255	4985	4985	4985	4985	0
263	20230920	155300	2590763255	4985	4985	4985	4985	0
264	20230920	155200	2590763255	4985	4985	4985	4985	0
265	20230920	155100	2590763255	4985	4985	4985	4985	0
266	20230920	155000	2590763255	4985	4985	4985	4985	0
267	20230920	154900	2590763255	4985	4985	4985	4985	0
268	20230920	154800	2590763255	4985	4985	4985	4985	0
269	20230920	154700	2590763255	4985	4985	4985	4985	0
270	20230920	154600	2590763255	4985	4985	4985	4985	0
271	20230920	154500	2590763255	4985	4985	4985	4985	0
272	20230920	154400	2590763255	4985	4985	4985	4985	8134
273	20230920	154300	2590763255	4985	4985	4985	4985	0
274	20230920	154200	2590763255	4985	4985	4985	4985	0
275	20230920	154100	2590763255	4985	4985	4985	4985	0
276	20230920	154000	2590763255	4985	4985	4985	4985	0
277	20230920	153900	2590763255	4985	4985	4985	4985	0
278	20230920	153800	2590763255	4985	4985	4985	4985	0
279	20230920	153700	2590763255	4985	4985	4985	4985	0
280	20230920	153600	2590763255	4985	4985	4985	4985	0
281	20230920	153500	2590763255	4985	4985	4985	4985	0
282	20230920	153400	2590763255	4985	4985	4985	4985	0
283	20230920	153300	2590763255	4985	4985	4985	4985	0
284	20230920	153200	2590763255	4985	4985	4985	4985	0
285	20230920	153100	2590763255	4985	4985	4985	4985	0
286	20230920	153000	2590763255	4985	4985	4985	4985	8134
287	20230920	152900	2550215265	4980	4980	4980	4980	0
288	20230920	152800	2550215265	4980	4980	4980	4980	0
289	20230920	152700	2550215265	4980	4980	4980	4980	0
290	20230920	152600	2550215265	4980	4980	4980	4980	0
291	20230920	152500	2550215265	4980	4980	4980	4980	0
292	20230920	152400	2550215265	4980	4980	4980	4980	0
293	20230920	152300	2550215265	4980	4980	4980	4980	0
294	20230920	152200	2550215265	4980	4980	4980	4980	0
295	20230920	152100	2550215265	4980	4980	4980	4980	0
296	20230920	152000	2550215265	4980	4980	4980	4980	0
297	20230920	151900	2550215265	4980	4985	4985	4980	708
298	20230920	151800	2546688415	4985	4985	4985	4985	34
299	20230920	151700	2546518925	4980	4985	4985	4980	1769
300	20230920	151600	2537709225	4980	4985	4985	4980	72
301	20230920	151500	2537350505	4985	4985	4985	4985	74
302	20230920	151400	2536981615	4985	4980	4985	4980	222
303	20230920	151300	2535875945	4985	4980	4985	4980	858
304	20230920	151200	2531602850	4985	4985	4985	4980	93
305	20230920	151100	2531139345	4980	4985	4985	4980	238
306	20230920	151000	2529954095	4980	4980	4980	4980	100
307	20230920	150900	2529456095	4985	4980	4985	4980	107
308	20230920	150800	2528923200	4975	4980	4980	4975	174
309	20230920	150700	2528057430	4980	4980	4980	4980	503
310	20230920	150600	2525552490	4980	4975	4980	4975	94
311	20230920	150500	2525084395	4980	4975	4980	4975	190
312	20230920	150400	2524138645	4975	4975	4975	4975	146
313	20230920	150300	2523412295	4975	4980	4980	4975	71
314	20230920	150200	2523058810	4980	4985	4985	4980	1002
315	20230920	150100	2518067850	4985	4980	4985	4980	431
316	20230920	150000	2515921460	4980	4980	4980	4975	823
317	20230920	145900	2511822985	4980	4980	4980	4980	920
318	20230920	145800	2507241385	4980	4960	4980	4960	912
319	20230920	145700	2502705300	4960	4960	4960	4960	0
320	20230920	145600	2502705300	4960	4975	4980	4960	1477
321	20230920	145500	2495362475	4975	4970	4975	4970	95
322	20230920	145400	2494889880	4970	4970	4970	4970	180
323	20230920	145300	2493995280	4970	4970	4975	4970	569
324	20230920	145200	2491165695	4965	4965	4965	4965	1752
325	20230920	145100	2482467015	4965	4965	4965	4965	30
326	20230920	145000	2482318065	4965	4970	4970	4965	407
327	20230920	144900	2480297275	4965	4965	4965	4965	0
328	20230920	144800	2480297275	4965	4965	4965	4950	753
329	20230920	144700	2476567540	4970	4975	4975	4970	1272
330	20230920	144600	2470239470	4975	4975	4975	4975	269
331	20230920	144500	2468901195	4975	4980	4980	4975	965
332	20230920	144400	2464095895	4980	4975	4980	4970	1998
333	20230920	144300	2454153570	4970	4970	4975	4970	1936
334	20230920	144200	2444525405	4970	4965	4970	4965	374
335	20230920	144100	2442668345	4970	4960	4970	4960	3750
336	20230920	144000	2424031615	4960	4955	4960	4955	2000
337	20230920	143900	2414113090	4945	4945	4945	4945	88
338	20230920	143800	2413677930	4940	4955	4955	4940	963
339	20230920	143700	2408906280	4955	4940	4955	4940	2442
340	20230920	143600	2396826850	4940	4940	4940	4940	100
341	20230920	143500	2396332850	4935	4930	4935	4930	1434
342	20230920	143400	2389262240	4930	4930	4930	4930	343
343	20230920	143300	2387571250	4930	4930	4930	4925	1031
344	20230920	143200	2382489730	4940	4940	4945	4920	2265
345	20230920	143100	2371332490	4945	4930	4950	4930	1787
346	20230920	143000	2362505970	4935	4935	4935	4935	181
347	20230920	142900	2361612735	4935	4935	4935	4935	500
348	20230920	142800	2359145235	4935	4935	4935	4935	15
349	20230920	142700	2359071210	4940	4940	4940	4940	0
350	20230920	142600	2359071210	4940	4940	4940	4940	1217
351	20230920	142500	2353059230	4935	4935	4935	4935	1
352	20230920	142400	2353054295	4935	4940	4940	4935	57
353	20230920	142300	2352772995	4935	4935	4960	4935	4583
354	20230920	142200	2330108520	4935	4930	4935	4930	294
355	20230920	142100	2328658975	4930	4930	4930	4930	10
356	20230920	142000	2328609675	4925	4930	4930	4920	3350
357	20230920	141900	2312108060	4930	4930	4930	4930	100
358	20230920	141800	2311615060	4925	4930	4930	4925	571
359	20230920	141700	2308800930	4930	4925	4930	4925	121
360	20230920	141600	2308204850	4925	4930	4930	4925	664
361	20230920	141500	2304931830	4930	4930	4930	4930	458
362	20230920	141400	2302673890	4930	4935	4935	4930	1728
363	20230920	141300	2294149290	4950	4950	4950	4950	110
364	20230920	141200	2293604790	4950	4950	4950	4950	63
365	20230920	141100	2293292940	4935	4930	4940	4930	1849
366	20230920	141000	2284163035	4925	4930	4930	4925	80
367	20230920	140900	2283768685	4925	4930	4930	4925	159
368	20230920	140800	2282985160	4925	4925	4925	4925	864
369	20230920	140700	2278729960	4920	4925	4925	4920	755
370	20230920	140600	2275015000	4925	4920	4925	4920	119
371	20230920	140500	2274429495	4920	4920	4920	4920	0
372	20230920	140400	2274429495	4920	4920	4920	4920	49
373	20230920	140300	2274188415	4920	4925	4925	4920	977
374	20230920	140200	2269381565	4920	4920	4920	4920	810
375	20230920	140100	2265396365	4920	4920	4920	4920	0
376	20230920	140000	2265396365	4920	4920	4925	4920	1042
377	20230920	135900	2260269600	4920	4925	4925	4920	13596
378	20230920	135800	2193374285	4925	4925	4925	4925	377
379	20230920	135700	2191517560	4925	4925	4925	4925	847
380	20230920	135600	2187346085	4925	4925	4925	4925	110
381	20230920	135500	2186804335	4925	4930	4930	4925	102
382	20230920	135400	2186301485	4925	4930	4930	4925	508
383	20230920	135300	2183798485	4930	4930	4930	4925	5261
384	20230920	135200	2157887925	4930	4930	4930	4930	646
385	20230920	135100	2154703145	4930	4930	4930	4930	4437
386	20230920	135000	2132828735	4930	4930	4930	4930	50
387	20230920	134900	2132582235	4930	4930	4935	4930	263
388	20230920	134800	2131285595	4935	4935	4935	4935	30
389	20230920	134700	2131137545	4935	4940	4940	4935	635
390	20230920	134600	2128003815	4940	4940	4940	4940	1864
391	20230920	134500	2118795655	4940	4940	4940	4940	58
392	20230920	134400	2118509135	4940	4935	4940	4935	32
393	20230920	134300	2118351060	4940	4940	4940	4935	2497
394	20230920	134200	2106017240	4945	4945	4945	4945	305
395	20230920	134100	2104509015	4945	4945	4945	4945	0
396	20230920	134000	2104509015	4945	4945	4945	4945	8
397	20230920	133900	2104469455	4945	4945	4945	4940	1036
398	20230920	133800	2099350575	4950	4950	4950	4950	13
399	20230920	133700	2099286225	4950	4950	4950	4950	403
400	20230920	133600	2097291375	4950	4945	4950	4945	300
401	20230920	133500	2095807140	4945	4940	4945	4940	547
402	20230920	133400	2093102230	4940	4940	4940	4940	1
403	20230920	133300	2093097290	4940	4935	4945	4935	808
404	20230920	133200	2089104055	4930	4935	4940	4930	3834
405	20230920	133100	2070182210	4940	4935	4940	4935	1753
406	20230920	133000	2061530505	4935	4935	4935	4935	302
407	20230920	132900	2060040135	4935	4935	4935	4935	308
408	20230920	132800	2058520155	4935	4935	4935	4930	31
409	20230920	132700	2058367190	4935	4935	4935	4935	0
410	20230920	132600	2058367190	4935	4950	4950	4930	306
411	20230920	132500	2056856560	4950	4930	4950	4930	1054
412	20230920	132400	2051646020	4930	4930	4930	4930	144
413	20230920	132300	2050936100	4930	4930	4930	4930	552
414	20230920	132200	2048214740	4930	4930	4930	4930	569
415	20230920	132100	2045409570	4925	4950	4950	4925	6253
416	20230920	132000	2014586175	4950	4950	4950	4950	2
417	20230920	131900	2014576275	4950	4950	4950	4950	383
418	20230920	131800	2012680425	4950	4935	4950	4935	1129
419	20230920	131700	2007108205	4935	4930	4935	4930	11
420	20230920	131600	2007053925	4930	4930	4930	4930	313
421	20230920	131500	2005510835	4930	4930	4930	4925	810
422	20230920	131400	2001518035	4925	4935	4935	4925	4170
423	20230920	131300	1980959965	4935	4935	4935	4935	39
424	20230920	131200	1980767500	4935	4935	4935	4935	40
425	20230920	131100	1980570100	4935	4935	4935	4930	4247
426	20230920	131000	1959632380	4940	4935	4940	4935	1108
427	20230920	130900	1954164395	4940	4940	4940	4940	101
428	20230920	130800	1953665455	4945	4940	4945	4940	1261
429	20230920	130700	1947432620	4940	4940	4940	4940	0
430	20230920	130600	1947432620	4940	4940	4940	4935	136
431	20230920	130500	1946761360	4940	4940	4940	4935	3005
432	20230920	130400	1931931045	4945	4945	4945	4945	1
433	20230920	130300	1931926100	4950	4940	4950	4940	450
434	20230920	130200	1929701505	4935	4935	4935	4935	0
435	20230920	130100	1929701505	4935	4935	4940	4935	309
436	20230920	130000	1928175615	4935	4935	4940	4935	425
437	20230920	125900	1926078235	4930	4935	4935	4930	1494
438	20230920	125800	1918705780	4930	4935	4935	4930	1595
439	20230920	125700	1910842025	4935	4930	4935	4930	14
440	20230920	125600	1910772940	4930	4935	4935	4930	3026
441	20230920	125500	1895854150	4935	4935	4935	4935	3838
442	20230920	125400	1876913620	4935	4935	4935	4935	679
443	20230920	125300	1873562755	4935	4935	4940	4935	1402
444	20230920	125200	1866642920	4940	4940	4940	4935	903
445	20230920	125100	1862185200	4935	4940	4940	4935	83
446	20230920	125000	1861775185	4940	4945	4945	4940	2652
447	20230920	124900	1848674275	4945	4950	4950	4945	2948
448	20230920	124800	1834096265	4950	4950	4950	4950	151
449	20230920	124700	1833348815	4950	4950	4950	4950	1380
450	20230920	124600	1826517815	4950	4950	4950	4950	341
451	20230920	124500	1824829865	4950	4950	4950	4950	4
452	20230920	124400	1824810065	4950	4950	4950	4950	255
453	20230920	124300	1823547815	4950	4950	4950	4950	19
454	20230920	124200	1823453765	4950	4955	4955	4950	1581
455	20230920	124100	1815623940	4955	4950	4955	4950	600
456	20230920	124000	1812653335	4950	4960	4960	4950	1015
457	20230920	123900	1807625215	4965	4960	4965	4960	15
458	20230920	123800	1807550785	4970	4960	4970	4960	368
459	20230920	123700	1805725110	4960	4960	4960	4955	44
460	20230920	123600	1805506875	4960	4960	4960	4960	130
461	20230920	123500	1804862075	4960	4960	4960	4960	0
462	20230920	123400	1804862075	4960	4960	4960	4960	0
463	20230920	123300	1804862075	4960	4960	4960	4960	53
464	20230920	123200	1804599195	4960	4960	4960	4960	100
465	20230920	123100	1804103195	4960	4960	4960	4960	1000
466	20230920	123000	1799143195	4960	4960	4960	4960	1
467	20230920	122900	1799138235	4955	4955	4955	4955	109
468	20230920	122800	1798598140	4955	4955	4955	4955	70
469	20230920	122700	1798251290	4955	4955	4955	4955	106
470	20230920	122600	1797726060	4955	4955	4955	4955	3480
471	20230920	122500	1780482660	4955	4955	4955	4955	27
472	20230920	122400	1780348875	4955	4960	4960	4955	301
473	20230920	122300	1778856420	4960	4960	4960	4960	123
474	20230920	122200	1778246340	4960	4960	4960	4955	306
475	20230920	122100	1776728930	4960	4960	4960	4960	0
476	20230920	122000	1776728930	4960	4960	4960	4960	20
477	20230920	121900	1776629730	4955	4955	4955	4955	682
478	20230920	121800	1773250420	4960	4960	4960	4960	98
479	20230920	121700	1772764340	4960	4960	4960	4960	175
480	20230920	121600	1771896340	4960	4965	4965	4960	245
481	20230920	121500	1770680640	4960	4960	4960	4960	210
482	20230920	121400	1769639040	4960	4960	4960	4960	284
483	20230920	121300	1768230400	4960	4960	4960	4960	153
484	20230920	121200	1767471520	4960	4960	4960	4960	0
485	20230920	121100	1767471520	4960	4960	4960	4960	35
486	20230920	121000	1767297920	4960	4960	4960	4960	0
487	20230920	120900	1767297920	4960	4960	4960	4960	55
488	20230920	120800	1767025120	4955	4950	4955	4950	1283
489	20230920	120700	1760672980	4950	4955	4955	4950	1101
490	20230920	120600	1755222525	4955	4955	4955	4955	0
491	20230920	120500	1755222525	4955	4955	4955	4955	325
492	20230920	120400	1753612150	4955	4950	4955	4950	4
493	20230920	120300	1753592335	4965	4965	4965	4965	201
494	20230920	120200	1752594370	4965	4965	4965	4965	900
495	20230920	120100	1748125870	4965	4960	4965	4960	748
496	20230920	120000	1744412410	4960	4955	4960	4955	564
497	20230920	115900	1741617450	4950	4955	4955	4950	289
498	20230920	115800	1740186455	4955	4955	4955	4955	210
499	20230920	115700	1739145905	4955	4955	4955	4950	1024
500	20230920	115600	1734071990	4955	4955	4955	4955	640
501	20230920	115500	1730900790	4960	4960	4960	4960	37
502	20230920	115400	1730717270	4960	4955	4960	4955	210
503	20230920	115300	1729676600	4960	4960	4960	4960	212
504	20230920	115200	1728625080	4960	4960	4960	4955	238
505	20230920	115100	1727444750	4960	4970	4970	4955	32
506	20230920	115000	1727285950	4970	4970	4970	4970	0
507	20230920	114900	1727285950	4970	4970	4970	4970	93
508	20230920	114800	1726823740	4970	4970	4970	4970	928
509	20230920	114700	1722211580	4970	4970	4970	4955	2585
510	20230920	114600	1709385695	4970	4965	4970	4965	501
511	20230920	114500	1706896475	4965	4960	4965	4960	413
512	20230920	114400	1704845995	4960	4960	4960	4960	143
513	20230920	114300	1704136715	4960	4960	4985	4960	496
514	20230920	114200	1701669355	4960	4950	4960	4950	767
515	20230920	114100	1697866130	4955	4960	4960	4955	95
516	20230920	114000	1697395370	4955	4960	4960	4955	489
517	20230920	113900	1694969940	4955	4955	4955	4955	464
518	20230920	113800	1692670820	4950	4950	4950	4950	226
519	20230920	113700	1691552120	4950	4950	4950	4950	0
520	20230920	113600	1691552120	4950	4955	4955	4950	955
521	20230920	113500	1686824130	4955	4955	4955	4955	166
522	20230920	113400	1686001600	4965	4965	4965	4960	281
523	20230920	113300	1684606685	4965	4955	4965	4955	726
524	20230920	113200	1681002570	4955	4955	4955	4955	200
525	20230920	113100	1680011570	4955	4945	4955	4945	940
526	20230920	113000	1675360670	4945	4945	4945	4945	18
527	20230920	112900	1675271660	4945	4945	4945	4945	75
528	20230920	112800	1674900785	4940	4940	4940	4940	100
529	20230920	112700	1674406785	4940	4940	4940	4940	0
530	20230920	112600	1674406785	4940	4940	4965	4940	2122
531	20230920	112500	1663917805	4940	4940	4940	4940	2556
532	20230920	112400	1651291165	4940	4940	4940	4935	118
533	20230920	112300	1650708305	4940	4940	4940	4935	937
534	20230920	112200	1646082025	4940	4940	4940	4935	787
535	20230920	112100	1642195660	4935	4935	4935	4935	1000
536	20230920	112000	1637260660	4940	4940	4940	4935	1510
537	20230920	111900	1629806210	4940	4940	4940	4940	1400
538	20230920	111800	1622890210	4940	4940	4940	4935	824
539	20230920	111700	1618820060	4935	4935	4940	4935	168
540	20230920	111600	1617990945	4940	4935	4940	4935	472
541	20230920	111500	1615661485	4935	4940	4940	4935	85
542	20230920	111400	1615241835	4940	4940	4940	4935	3961
543	20230920	111300	1595692050	4940	4940	4940	4940	84
544	20230920	111200	1595277090	4935	4945	4945	4935	6401
545	20230920	111100	1563657795	4945	4945	4945	4945	39
546	20230920	111000	1563464940	4945	4950	4950	4940	3530
547	20230920	110900	1546009910	4950	4950	4950	4950	6756
548	20230920	110800	1512567710	4950	4955	4955	4950	865
549	20230920	110700	1508285825	4955	4955	4955	4955	5
550	20230920	110600	1508261050	4950	4955	4955	4950	9961
551	20230920	110500	1458906575	4960	4960	4960	4960	111
552	20230920	110400	1458356015	4960	4960	4960	4960	593
553	20230920	110300	1455414735	4955	4955	4955	4955	432
554	20230920	110200	1453274175	4955	4955	4955	4955	21
555	20230920	110100	1453170120	4955	4955	4955	4955	523
556	20230920	110000	1450578655	4960	4955	4960	4955	4949
557	20230920	105900	1426037050	4955	4960	4960	4955	561
558	20230920	105800	1423254760	4960	4955	4960	4955	3340
559	20230920	105700	1406698625	4955	4955	4955	4955	55
560	20230920	105600	1406426100	4955	4955	4955	4955	274
561	20230920	105500	1405068430	4955	4960	4960	4955	4143
562	20230920	105400	1384537135	4960	4960	4960	4955	1116
563	20230920	105300	1379001830	4955	4955	4955	4955	0
564	20230920	105200	1379001830	4955	4955	4955	4955	713
565	20230920	105100	1375468915	4950	4960	4960	4950	2273
566	20230920	105000	1364206245	4960	4960	4960	4960	6
567	20230920	104900	1364176485	4960	4965	4965	4960	764
568	20230920	104800	1360386535	4965	4965	4965	4965	70
569	20230920	104700	1360038985	4965	4965	4965	4965	125
570	20230920	104600	1359418360	4965	4965	4965	4960	1137
571	20230920	104500	1353774490	4960	4975	4975	4960	116
572	20230920	104400	1353198230	4970	4970	4970	4970	290
573	20230920	104300	1351756930	4970	4970	4970	4970	80
574	20230920	104200	1351359330	4970	4965	4980	4965	226
575	20230920	104100	1350236690	4965	4965	4965	4965	171
576	20230920	104000	1349387675	4965	4965	4965	4965	137
577	20230920	103900	1348707470	4960	4965	4965	4960	254
578	20230920	103800	1347446530	4960	4960	4960	4960	0
579	20230920	103700	1347446530	4960	4960	4960	4960	144
580	20230920	103600	1346732290	4960	4965	4965	4960	653
581	20230920	103500	1343493405	4965	4960	4965	4960	264
582	20230920	103400	1342183835	4960	4960	4960	4960	50
583	20230920	103300	1341935835	4955	4955	4960	4955	529
584	20230920	103200	1339314350	4955	4965	4965	4955	2640
585	20230920	103100	1326217205	4965	4965	4965	4965	100
586	20230920	103000	1325720705	4970	4970	4970	4970	325
587	20230920	102900	1324105455	4980	4970	4980	4970	151
588	20230920	102800	1323353520	4965	4970	4970	4950	12556
589	20230920	102700	1261097080	4970	4970	4970	4970	2953
590	20230920	102600	1246420670	4970	4975	4975	4970	8904
591	20230920	102500	1202149855	4975	4980	4980	4975	270
592	20230920	102400	1200806255	4980	4980	4980	4980	49
593	20230920	102300	1200562235	4980	4980	4980	4980	979
594	20230920	102200	1195686815	4980	4985	4985	4980	278
595	20230920	102100	1194301875	4980	4985	4985	4980	2256
596	20230920	102000	1183061050	4985	4985	4985	4985	694
597	20230920	101900	1179601460	4985	4985	4985	4985	539
598	20230920	101800	1176914545	4985	4985	4985	4985	551
599	20230920	101700	1174167810	4990	4990	4990	4990	163
600	20230920	101600	1173354440	4990	4990	4990	4990	0
601	20230920	101500	1173354440	4990	4990	4990	4990	160
602	20230920	101400	1172556040	4985	4985	4985	4985	27
603	20230920	101300	1172421445	4985	4985	4985	4985	310
604	20230920	101200	1170876095	4980	4995	4995	4980	2345
605	20230920	101100	1159174610	4995	4995	4995	4990	1104
606	20230920	101000	1153660145	4990	4995	5000	4990	448
607	20230920	100900	1151420275	4995	4995	5000	4990	391
608	20230920	100800	1149466865	4995	4985	4995	4985	2136
609	20230920	100700	1138810305	4985	4985	4985	4985	161
610	20230920	100600	1138007720	4985	4985	4990	4980	1516
611	20230920	100500	1130448195	4985	4970	4985	4970	2858
612	20230920	100400	1116227140	4970	4965	4970	4965	361
613	20230920	100300	1114434670	4965	4955	4965	4955	1103
614	20230920	100200	1108963300	4955	4960	4960	4950	1552
615	20230920	100100	1101274665	4955	4955	4960	4955	276
616	20230920	100000	1099907030	4960	4965	4965	4955	6003
617	20230920	095900	1070147235	4970	4970	4970	4970	469
618	20230920	095800	1067816305	4970	4965	4970	4965	683
619	20230920	095700	1064425200	4965	4960	4965	4960	572
620	20230920	095600	1061585225	4965	4965	4965	4960	406
621	20230920	095500	1059570435	4960	4960	4965	4960	266
622	20230920	095400	1058251065	4960	4960	4960	4955	1684
623	20230920	095300	1049899375	4960	4960	4960	4960	681
624	20230920	095200	1046521615	4960	4965	4965	4960	556
625	20230920	095100	1043763325	4960	4960	4960	4960	1282
626	20230920	095000	1037404605	4960	4960	4960	4955	981
627	20230920	094900	1032541260	4960	4960	4960	4955	2085
628	20230920	094800	1022202465	4960	4955	4960	4955	517
629	20230920	094700	1019638295	4960	4960	4960	4955	547
630	20230920	094600	1016926000	4960	4955	4960	4950	4488
631	20230920	094500	994693470	4955	4955	4955	4950	5445
632	20230920	094400	967713510	4960	4965	4965	4955	1197
633	20230920	094300	961777595	4960	4965	4970	4960	3569
634	20230920	094200	944073845	4965	4975	4975	4965	7528
635	20230920	094100	906664710	4975	4970	4975	4970	2132
636	20230920	094000	896062360	4975	4975	4975	4970	1620
637	20230920	093900	888002890	4975	4980	4980	4970	3637
638	20230920	093800	869909960	4980	4990	4990	4980	1640
639	20230920	093700	861738315	4990	5000	5000	4985	4044
640	20230920	093600	841553945	5000	5010	5010	5000	861
641	20230920	093500	837247745	5010	5010	5010	5010	219
642	20230920	093400	836150555	5020	5020	5020	5010	2406
643	20230920	093300	824072495	5020	5020	5020	5010	958
644	20230920	093200	819264365	5020	5020	5020	5010	1207
645	20230920	093100	813205255	5020	5000	5020	4990	2856
646	20230920	093000	798903920	5000	4990	5020	4985	2088
647	20230920	092900	788458655	4990	4975	4990	4970	5887
648	20230920	092800	759147655	4975	4985	4985	4975	1812
649	20230920	092700	750122845	4980	4980	4985	4980	1206
650	20230920	092600	744111345	4980	4980	4990	4980	174
651	20230920	092500	743243975	4985	4975	4985	4965	3659
652	20230920	092400	725048885	4975	4970	4980	4970	3953
653	20230920	092300	705385025	4970	4965	4970	4960	1552
654	20230920	092200	697679040	4965	4975	4975	4965	7182
655	20230920	092100	661987240	4975	4965	4975	4965	2854
656	20230920	092000	647793595	4970	4970	4970	4960	9985
657	20230920	091900	598183670	4970	4970	4970	4965	2251
658	20230920	091800	586996535	4970	4960	4975	4960	1777
659	20230920	091700	578169670	4970	4955	4970	4935	5056
660	20230920	091600	553151455	4955	4975	4980	4955	10116
661	20230920	091500	502848420	4985	4985	4985	4980	2272
662	20230920	091400	491527375	4985	4975	4985	4975	3488
663	20230920	091300	474164280	4980	4980	4985	4915	9954
664	20230920	091200	424788145	4980	5020	5020	4980	12089
665	20230920	091100	364377340	5010	5040	5040	5000	15814
666	20230920	091000	284988780	5040	5040	5040	5040	701
667	20230920	090900	281455740	5040	5040	5050	5030	3172
668	20230920	090800	265480500	5040	5040	5040	5040	3916
669	20230920	090700	245743860	5040	5060	5060	5040	11901
670	20230920	090600	185707990	5060	5080	5080	5060	5234
671	20230920	090500	159199670	5070	5080	5090	5070	2637
672	20230920	090400	145796660	5080	5070	5080	5070	2175
673	20230920	090300	134762080	5070	5090	5090	5070	6176
674	20230920	090200	103390480	5090	5110	5110	5090	654
675	20230920	090100	100057910	5110	5080	5130	5080	9924
676	20230920	090000	49422630	5080	5050	5090	5050	9278