KissMeData/083790/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	194200	302159100	2925	2925	2925	2925	2035
3	20230926	194100	302159100	2925	2925	2925	2925	0
4	20230926	194000	302159100	2925	2925	2925	2925	0
5	20230926	193900	302159100	2925	2925	2925	2925	0
6	20230926	193800	302159100	2925	2925	2925	2925	0
7	20230926	193700	302159100	2925	2925	2925	2925	0
8	20230926	193600	302159100	2925	2925	2925	2925	0
9	20230926	193500	302159100	2925	2925	2925	2925	0
10	20230926	193400	302159100	2925	2925	2925	2925	0
11	20230926	193300	302159100	2925	2925	2925	2925	0
12	20230926	193200	302159100	2925	2925	2925	2925	0
13	20230926	193100	302159100	2925	2925	2925	2925	0
14	20230926	193000	302159100	2925	2925	2925	2925	0
15	20230926	192900	302159100	2925	2925	2925	2925	0
16	20230926	192800	302159100	2925	2925	2925	2925	0
17	20230926	192700	302159100	2925	2925	2925	2925	0
18	20230926	192600	302159100	2925	2925	2925	2925	0
19	20230926	192500	302159100	2925	2925	2925	2925	0
20	20230926	192400	302159100	2925	2925	2925	2925	0
21	20230926	192300	302159100	2925	2925	2925	2925	0
22	20230926	192200	302159100	2925	2925	2925	2925	0
23	20230926	192100	302159100	2925	2925	2925	2925	0
24	20230926	192000	302159100	2925	2925	2925	2925	0
25	20230926	191900	302159100	2925	2925	2925	2925	0
26	20230926	191800	302159100	2925	2925	2925	2925	0
27	20230926	191700	302159100	2925	2925	2925	2925	0
28	20230926	191600	302159100	2925	2925	2925	2925	0
29	20230926	191500	302159100	2925	2925	2925	2925	0
30	20230926	191400	302159100	2925	2925	2925	2925	0
31	20230926	191300	302159100	2925	2925	2925	2925	0
32	20230926	191200	302159100	2925	2925	2925	2925	2035
33	20230926	191100	302159100	2925	2925	2925	2925	0
34	20230926	191000	302159100	2925	2925	2925	2925	0
35	20230926	190900	302159100	2925	2925	2925	2925	0
36	20230926	190800	302159100	2925	2925	2925	2925	0
37	20230926	190700	302159100	2925	2925	2925	2925	0
38	20230926	190600	302159100	2925	2925	2925	2925	0
39	20230926	190500	302159100	2925	2925	2925	2925	0
40	20230926	190400	302159100	2925	2925	2925	2925	0
41	20230926	190300	302159100	2925	2925	2925	2925	0
42	20230926	190200	302159100	2925	2925	2925	2925	0
43	20230926	190100	302159100	2925	2925	2925	2925	0
44	20230926	190000	302159100	2925	2925	2925	2925	0
45	20230926	185900	302159100	2925	2925	2925	2925	0
46	20230926	185800	302159100	2925	2925	2925	2925	0
47	20230926	185700	302159100	2925	2925	2925	2925	0
48	20230926	185600	302159100	2925	2925	2925	2925	0
49	20230926	185500	302159100	2925	2925	2925	2925	0
50	20230926	185400	302159100	2925	2925	2925	2925	0
51	20230926	185300	302159100	2925	2925	2925	2925	0
52	20230926	185200	302159100	2925	2925	2925	2925	0
53	20230926	185100	302159100	2925	2925	2925	2925	0
54	20230926	185000	302159100	2925	2925	2925	2925	0
55	20230926	184900	302159100	2925	2925	2925	2925	0
56	20230926	184800	302159100	2925	2925	2925	2925	0
57	20230926	184700	302159100	2925	2925	2925	2925	0
58	20230926	184600	302159100	2925	2925	2925	2925	0
59	20230926	184500	302159100	2925	2925	2925	2925	0
60	20230926	184400	302159100	2925	2925	2925	2925	0
61	20230926	184300	302159100	2925	2925	2925	2925	0
62	20230926	184200	302159100	2925	2925	2925	2925	2035
63	20230926	184100	302159100	2925	2925	2925	2925	0
64	20230926	184000	302159100	2925	2925	2925	2925	0
65	20230926	183900	302159100	2925	2925	2925	2925	0
66	20230926	183800	302159100	2925	2925	2925	2925	0
67	20230926	183700	302159100	2925	2925	2925	2925	0
68	20230926	183600	302159100	2925	2925	2925	2925	0
69	20230926	183500	302159100	2925	2925	2925	2925	0
70	20230926	183400	302159100	2925	2925	2925	2925	0
71	20230926	183300	302159100	2925	2925	2925	2925	0
72	20230926	183200	302159100	2925	2925	2925	2925	0
73	20230926	183100	302159100	2925	2925	2925	2925	0
74	20230926	183000	302159100	2925	2925	2925	2925	0
75	20230926	182900	302159100	2925	2925	2925	2925	0
76	20230926	182800	302159100	2925	2925	2925	2925	0
77	20230926	182700	302159100	2925	2925	2925	2925	0
78	20230926	182600	302159100	2925	2925	2925	2925	0
79	20230926	182500	302159100	2925	2925	2925	2925	0
80	20230926	182400	302159100	2925	2925	2925	2925	0
81	20230926	182300	302159100	2925	2925	2925	2925	0
82	20230926	182200	302159100	2925	2925	2925	2925	0
83	20230926	182100	302159100	2925	2925	2925	2925	0
84	20230926	182000	302159100	2925	2925	2925	2925	0
85	20230926	181900	302159100	2925	2925	2925	2925	0
86	20230926	181800	302159100	2925	2925	2925	2925	0
87	20230926	181700	302159100	2925	2925	2925	2925	0
88	20230926	181600	302159100	2925	2925	2925	2925	0
89	20230926	181500	302159100	2925	2925	2925	2925	0
90	20230926	181400	302159100	2925	2925	2925	2925	0
91	20230926	181300	302159100	2925	2925	2925	2925	0
92	20230926	181200	302159100	2925	2925	2925	2925	2035
93	20230926	181100	302159100	2925	2925	2925	2925	0
94	20230926	181000	302159100	2925	2925	2925	2925	0
95	20230926	180900	302159100	2925	2925	2925	2925	0
96	20230926	180800	302159100	2925	2925	2925	2925	0
97	20230926	180700	302159100	2925	2925	2925	2925	0
98	20230926	180600	302159100	2925	2925	2925	2925	0
99	20230926	180500	302159100	2925	2925	2925	2925	0
100	20230926	180400	302159100	2925	2925	2925	2925	0
101	20230926	180300	302159100	2925	2925	2925	2925	0
102	20230926	180200	302159100	2925	2925	2925	2925	0
103	20230926	180100	302159100	2925	2925	2925	2925	0
104	20230926	180000	302159100	2925	2925	2925	2925	0
105	20230926	175900	302159100	2925	2925	2925	2925	0
106	20230926	175800	302159100	2925	2925	2925	2925	0
107	20230926	175700	302159100	2925	2925	2925	2925	0
108	20230926	175600	302159100	2925	2925	2925	2925	0
109	20230926	175500	302159100	2925	2925	2925	2925	0
110	20230926	175400	302159100	2925	2925	2925	2925	0
111	20230926	175300	302159100	2925	2925	2925	2925	0
112	20230926	175200	302159100	2925	2925	2925	2925	0
113	20230926	175100	302159100	2925	2925	2925	2925	0
114	20230926	175000	302159100	2925	2925	2925	2925	0
115	20230926	174900	302159100	2925	2925	2925	2925	0
116	20230926	174800	302159100	2925	2925	2925	2925	0
117	20230926	174700	302159100	2925	2925	2925	2925	0
118	20230926	174600	302159100	2925	2925	2925	2925	0
119	20230926	174500	302159100	2925	2925	2925	2925	0
120	20230926	174400	302159100	2925	2925	2925	2925	0
121	20230926	174300	302159100	2925	2925	2925	2925	0
122	20230926	174200	302159100	2925	2925	2925	2925	2035
123	20230926	174100	302159100	2925	2925	2925	2925	0
124	20230926	174000	302159100	2925	2925	2925	2925	0
125	20230926	173900	302159100	2925	2925	2925	2925	0
126	20230926	173800	302159100	2925	2925	2925	2925	0
127	20230926	173700	302159100	2925	2925	2925	2925	0
128	20230926	173600	302159100	2925	2925	2925	2925	0
129	20230926	173500	302159100	2925	2925	2925	2925	0
130	20230926	173400	302159100	2925	2925	2925	2925	0
131	20230926	173300	302159100	2925	2925	2925	2925	0
132	20230926	173200	302159100	2925	2925	2925	2925	0
133	20230926	173100	302159100	2925	2925	2925	2925	0
134	20230926	173000	302159100	2925	2925	2925	2925	0
135	20230926	172900	302159100	2925	2925	2925	2925	0
136	20230926	172800	302159100	2925	2925	2925	2925	0
137	20230926	172700	302159100	2925	2925	2925	2925	0
138	20230926	172600	302159100	2925	2925	2925	2925	0
139	20230926	172500	302159100	2925	2925	2925	2925	0
140	20230926	172400	302159100	2925	2925	2925	2925	0
141	20230926	172300	302159100	2925	2925	2925	2925	0
142	20230926	172200	302159100	2925	2925	2925	2925	0
143	20230926	172100	302159100	2925	2925	2925	2925	0
144	20230926	172000	302159100	2925	2925	2925	2925	0
145	20230926	171900	302159100	2925	2925	2925	2925	0
146	20230926	171800	302159100	2925	2925	2925	2925	0
147	20230926	171700	302159100	2925	2925	2925	2925	0
148	20230926	171600	302159100	2925	2925	2925	2925	0
149	20230926	171500	302159100	2925	2925	2925	2925	0
150	20230926	171400	302159100	2925	2925	2925	2925	0
151	20230926	171300	302159100	2925	2925	2925	2925	0
152	20230926	171200	302159100	2925	2925	2925	2925	2035
153	20230926	171100	302159100	2925	2925	2925	2925	0
154	20230926	171000	302159100	2925	2925	2925	2925	0
155	20230926	170900	302159100	2925	2925	2925	2925	0
156	20230926	170800	302159100	2925	2925	2925	2925	0
157	20230926	170700	302159100	2925	2925	2925	2925	0
158	20230926	170600	302159100	2925	2925	2925	2925	0
159	20230926	170500	302159100	2925	2925	2925	2925	0
160	20230926	170400	302159100	2925	2925	2925	2925	0
161	20230926	170300	302159100	2925	2925	2925	2925	0
162	20230926	170200	302159100	2925	2925	2925	2925	0
163	20230926	170100	302159100	2925	2925	2925	2925	0
164	20230926	170000	302159100	2925	2925	2925	2925	0
165	20230926	165900	302159100	2925	2925	2925	2925	0
166	20230926	165800	302159100	2925	2925	2925	2925	0
167	20230926	165700	302159100	2925	2925	2925	2925	0
168	20230926	165600	302159100	2925	2925	2925	2925	0
169	20230926	165500	302159100	2925	2925	2925	2925	0
170	20230926	165400	302159100	2925	2925	2925	2925	0
171	20230926	165300	302159100	2925	2925	2925	2925	0
172	20230926	165200	302159100	2925	2925	2925	2925	0
173	20230926	165100	302159100	2925	2925	2925	2925	0
174	20230926	165000	302159100	2925	2925	2925	2925	0
175	20230926	164900	302159100	2925	2925	2925	2925	0
176	20230926	164800	302159100	2925	2925	2925	2925	0
177	20230926	164700	302159100	2925	2925	2925	2925	0
178	20230926	164600	302159100	2925	2925	2925	2925	0
179	20230926	164500	302159100	2925	2925	2925	2925	0
180	20230926	164400	302159100	2925	2925	2925	2925	0
181	20230926	164300	302159100	2925	2925	2925	2925	0
182	20230926	164200	302159100	2925	2925	2925	2925	2035
183	20230926	164100	302159100	2925	2925	2925	2925	0
184	20230926	164000	302159100	2925	2925	2925	2925	0
185	20230926	163900	302159100	2925	2925	2925	2925	0
186	20230926	163800	302159100	2925	2925	2925	2925	0
187	20230926	163700	302159100	2925	2925	2925	2925	0
188	20230926	163600	302159100	2925	2925	2925	2925	0
189	20230926	163500	302159100	2925	2925	2925	2925	0
190	20230926	163400	302159100	2925	2925	2925	2925	0
191	20230926	163300	302159100	2925	2925	2925	2925	0
192	20230926	163200	302159100	2925	2925	2925	2925	0
193	20230926	163100	302159100	2925	2925	2925	2925	0
194	20230926	163000	302159100	2925	2925	2925	2925	0
195	20230926	162900	302159100	2925	2925	2925	2925	0
196	20230926	162800	302159100	2925	2925	2925	2925	0
197	20230926	162700	302159100	2925	2925	2925	2925	0
198	20230926	162600	302159100	2925	2925	2925	2925	0
199	20230926	162500	302159100	2925	2925	2925	2925	0
200	20230926	162400	302159100	2925	2925	2925	2925	0
201	20230926	162300	302159100	2925	2925	2925	2925	0
202	20230926	162200	302159100	2925	2925	2925	2925	0
203	20230926	162100	302159100	2925	2925	2925	2925	0
204	20230926	162000	302159100	2925	2925	2925	2925	0
205	20230926	161900	302159100	2925	2925	2925	2925	0
206	20230926	161800	302159100	2925	2925	2925	2925	0
207	20230926	161700	302159100	2925	2925	2925	2925	0
208	20230926	161600	302159100	2925	2925	2925	2925	0
209	20230926	161500	302159100	2925	2925	2925	2925	0
210	20230926	161400	302159100	2925	2925	2925	2925	0
211	20230926	161300	302159100	2925	2925	2925	2925	0
212	20230926	161200	302159100	2925	2925	2925	2925	2035
213	20230926	161100	302159100	2925	2925	2925	2925	0
214	20230926	161000	302159100	2925	2925	2925	2925	0
215	20230926	160900	302159100	2925	2925	2925	2925	0
216	20230926	160800	302159100	2925	2925	2925	2925	0
217	20230926	160700	302159100	2925	2925	2925	2925	0
218	20230926	160600	302159100	2925	2925	2925	2925	0
219	20230926	160500	302159100	2925	2925	2925	2925	0
220	20230926	160400	302159100	2925	2925	2925	2925	0
221	20230926	160300	302159100	2925	2925	2925	2925	0
222	20230926	160200	302159100	2925	2925	2925	2925	0
223	20230926	160100	302159100	2925	2925	2925	2925	0
224	20230926	160000	302159100	2925	2925	2925	2925	0
225	20230926	155900	302159100	2925	2925	2925	2925	0
226	20230926	155800	302159100	2925	2925	2925	2925	0
227	20230926	155700	302159100	2925	2925	2925	2925	0
228	20230926	155600	302159100	2925	2925	2925	2925	0
229	20230926	155500	302159100	2925	2925	2925	2925	0
230	20230926	155400	302159100	2925	2925	2925	2925	0
231	20230926	155300	302159100	2925	2925	2925	2925	0
232	20230926	155200	302159100	2925	2925	2925	2925	0
233	20230926	155100	302159100	2925	2925	2925	2925	0
234	20230926	155000	302159100	2925	2925	2925	2925	0
235	20230926	154900	302159100	2925	2925	2925	2925	0
236	20230926	154800	302159100	2925	2925	2925	2925	0
237	20230926	154700	302159100	2925	2925	2925	2925	0
238	20230926	154600	302159100	2925	2925	2925	2925	0
239	20230926	154500	302159100	2925	2925	2925	2925	0
240	20230926	154400	302159100	2925	2925	2925	2925	0
241	20230926	154300	302159100	2925	2925	2925	2925	0
242	20230926	154200	302159100	2925	2925	2925	2925	2035
243	20230926	154100	302159100	2925	2925	2925	2925	0
244	20230926	154000	302159100	2925	2925	2925	2925	0
245	20230926	153900	302159100	2925	2925	2925	2925	0
246	20230926	153800	302159100	2925	2925	2925	2925	0
247	20230926	153700	302159100	2925	2925	2925	2925	0
248	20230926	153600	302159100	2925	2925	2925	2925	0
249	20230926	153500	302159100	2925	2925	2925	2925	0
250	20230926	153400	302159100	2925	2925	2925	2925	0
251	20230926	153300	302159100	2925	2925	2925	2925	0
252	20230926	153200	302159100	2925	2925	2925	2925	0
253	20230926	153100	302159100	2925	2925	2925	2925	0
254	20230926	153000	302159100	2925	2925	2925	2925	2035
255	20230926	152900	296206725	2930	2930	2930	2930	0
256	20230926	152800	296206725	2930	2930	2930	2930	0
257	20230926	152700	296206725	2930	2930	2930	2930	0
258	20230926	152600	296206725	2930	2930	2930	2930	0
259	20230926	152500	296206725	2930	2930	2930	2930	0
260	20230926	152400	296206725	2930	2930	2930	2930	0
261	20230926	152300	296206725	2930	2930	2930	2930	0
262	20230926	152200	296206725	2930	2930	2930	2930	0
263	20230926	152100	296206725	2930	2930	2930	2930	0
264	20230926	152000	296206725	2930	2930	2930	2930	0
265	20230926	151900	296206725	2930	2940	2940	2930	1856
266	20230926	151800	290765075	2935	2940	2940	2935	41
267	20230926	151700	290644735	2935	2935	2935	2935	0
268	20230926	151600	290644735	2935	2935	2935	2935	0
269	20230926	151500	290644735	2935	2935	2935	2935	93
270	20230926	151400	290371780	2940	2940	2940	2940	0
271	20230926	151300	290371780	2940	2940	2940	2940	0
272	20230926	151200	290371780	2940	2940	2940	2940	0
273	20230926	151100	290371780	2940	2940	2940	2940	0
274	20230926	151000	290371780	2940	2940	2940	2940	0
275	20230926	150900	290371780	2940	2940	2940	2940	1
276	20230926	150800	290368840	2940	2940	2940	2940	200
277	20230926	150700	289780840	2945	2945	2945	2945	0
278	20230926	150600	289780840	2945	2945	2945	2945	0
279	20230926	150500	289780840	2945	2945	2945	2945	200
280	20230926	150400	289191840	2945	2945	2945	2945	0
281	20230926	150300	289191840	2945	2945	2945	2945	5
282	20230926	150200	289177115	2945	2945	2945	2945	209
283	20230926	150100	288561610	2945	2945	2945	2945	0
284	20230926	150000	288561610	2945	2945	2945	2945	0
285	20230926	145900	288561610	2945	2945	2945	2945	0
286	20230926	145800	288561610	2945	2945	2945	2945	0
287	20230926	145700	288561610	2945	2945	2945	2945	0
288	20230926	145600	288561610	2945	2945	2945	2945	20
289	20230926	145500	288502710	2935	2935	2935	2935	0
290	20230926	145400	288502710	2935	2935	2935	2935	0
291	20230926	145300	288502710	2935	2940	2940	2935	3
292	20230926	145200	288493895	2940	2940	2940	2940	100
293	20230926	145100	288199895	2935	2935	2935	2935	0
294	20230926	145000	288199895	2935	2935	2935	2935	0
295	20230926	144900	288199895	2935	2935	2935	2935	0
296	20230926	144800	288199895	2935	2935	2935	2935	0
297	20230926	144700	288199895	2935	2935	2935	2935	0
298	20230926	144600	288199895	2935	2935	2935	2935	0
299	20230926	144500	288199895	2935	2935	2935	2935	0
300	20230926	144400	288199895	2935	2935	2935	2935	0
301	20230926	144300	288199895	2935	2935	2935	2935	0
302	20230926	144200	288199895	2935	2935	2935	2935	0
303	20230926	144100	288199895	2935	2935	2935	2935	0
304	20230926	144000	288199895	2935	2935	2935	2935	0
305	20230926	143900	288199895	2935	2935	2935	2935	0
306	20230926	143800	288199895	2935	2935	2935	2935	0
307	20230926	143700	288199895	2935	2935	2935	2935	10
308	20230926	143600	288170545	2935	2935	2935	2935	0
309	20230926	143500	288170545	2935	2935	2935	2935	94
310	20230926	143400	287894655	2935	2935	2935	2935	50
311	20230926	143300	287747905	2950	2950	2950	2950	0
312	20230926	143200	287747905	2950	2950	2950	2950	0
313	20230926	143100	287747905	2950	2950	2950	2950	6
314	20230926	143000	287730205	2940	2940	2940	2940	0
315	20230926	142900	287730205	2940	2940	2940	2940	0
316	20230926	142800	287730205	2940	2940	2940	2940	0
317	20230926	142700	287730205	2940	2940	2940	2940	0
318	20230926	142600	287730205	2940	2940	2940	2940	0
319	20230926	142500	287730205	2940	2940	2940	2940	0
320	20230926	142400	287730205	2940	2940	2940	2940	0
321	20230926	142300	287730205	2940	2940	2940	2940	0
322	20230926	142200	287730205	2940	2940	2940	2940	0
323	20230926	142100	287730205	2940	2940	2940	2940	0
324	20230926	142000	287730205	2940	2940	2940	2940	0
325	20230926	141900	287730205	2940	2940	2940	2940	0
326	20230926	141800	287730205	2940	2940	2940	2940	0
327	20230926	141700	287730205	2940	2940	2940	2940	0
328	20230926	141600	287730205	2940	2940	2940	2940	0
329	20230926	141500	287730205	2940	2940	2940	2940	0
330	20230926	141400	287730205	2940	2940	2940	2940	0
331	20230926	141300	287730205	2940	2940	2940	2940	0
332	20230926	141200	287730205	2940	2940	2940	2940	0
333	20230926	141100	287730205	2940	2940	2940	2940	0
334	20230926	141000	287730205	2940	2940	2940	2940	0
335	20230926	140900	287730205	2940	2940	2940	2940	0
336	20230926	140800	287730205	2940	2940	2940	2940	0
337	20230926	140700	287730205	2940	2940	2940	2940	0
338	20230926	140600	287730205	2940	2940	2940	2940	0
339	20230926	140500	287730205	2940	2950	2950	2940	1067
340	20230926	140400	284590955	2960	2960	2960	2960	0
341	20230926	140300	284590955	2960	2960	2960	2960	0
342	20230926	140200	284590955	2960	2960	2960	2960	8
343	20230926	140100	284567275	2950	2950	2950	2950	0
344	20230926	140000	284567275	2950	2950	2950	2950	1
345	20230926	135900	284564325	2950	2950	2950	2950	0
346	20230926	135800	284564325	2950	2950	2965	2950	2206
347	20230926	135700	278029970	2945	2945	2945	2945	0
348	20230926	135600	278029970	2945	2945	2945	2945	0
349	20230926	135500	278029970	2945	2945	2945	2945	0
350	20230926	135400	278029970	2945	2945	2945	2945	0
351	20230926	135300	278029970	2945	2945	2945	2945	50
352	20230926	135200	277882720	2940	2940	2940	2940	0
353	20230926	135100	277882720	2940	2940	2940	2940	0
354	20230926	135000	277882720	2940	2940	2940	2940	36
355	20230926	134900	277776880	2940	2940	2940	2940	0
356	20230926	134800	277776880	2940	2940	2940	2940	0
357	20230926	134700	277776880	2940	2940	2940	2940	0
358	20230926	134600	277776880	2940	2940	2940	2940	0
359	20230926	134500	277776880	2940	2940	2940	2940	0
360	20230926	134400	277776880	2940	2940	2940	2940	0
361	20230926	134300	277776880	2940	2940	2940	2940	0
362	20230926	134200	277776880	2940	2940	2940	2940	0
363	20230926	134100	277776880	2940	2940	2940	2940	2
364	20230926	134000	277771000	2930	2930	2930	2930	0
365	20230926	133900	277771000	2930	2930	2930	2930	0
366	20230926	133800	277771000	2930	2930	2930	2930	0
367	20230926	133700	277771000	2930	2930	2930	2930	0
368	20230926	133600	277771000	2930	2930	2930	2930	0
369	20230926	133500	277771000	2930	2930	2930	2930	0
370	20230926	133400	277771000	2930	2930	2930	2930	0
371	20230926	133300	277771000	2930	2930	2930	2930	0
372	20230926	133200	277771000	2930	2930	2930	2930	0
373	20230926	133100	277771000	2930	2930	2930	2930	0
374	20230926	133000	277771000	2930	2930	2930	2930	0
375	20230926	132900	277771000	2930	2930	2930	2930	598
376	20230926	132800	276018860	2925	2925	2925	2925	24
377	20230926	132700	275948660	2930	2930	2930	2930	1
378	20230926	132600	275945730	2925	2925	2925	2925	341
379	20230926	132500	274948305	2930	2925	2930	2925	11
380	20230926	132400	274916125	2930	2930	2930	2930	0
381	20230926	132300	274916125	2930	2930	2930	2930	1
382	20230926	132200	274913195	2925	2925	2925	2925	10
383	20230926	132100	274883945	2930	2925	2930	2925	106
384	20230926	132000	274573890	2930	2935	2935	2925	3162
385	20230926	131900	265302230	2940	2940	2940	2940	0
386	20230926	131800	265302230	2940	2940	2940	2940	0
387	20230926	131700	265302230	2940	2940	2940	2940	0
388	20230926	131600	265302230	2940	2940	2940	2940	0
389	20230926	131500	265302230	2940	2940	2940	2940	0
390	20230926	131400	265302230	2940	2940	2940	2940	0
391	20230926	131300	265302230	2940	2940	2940	2940	0
392	20230926	131200	265302230	2940	2940	2940	2940	0
393	20230926	131100	265302230	2940	2940	2940	2940	1
394	20230926	131000	265299290	2935	2935	2935	2935	2
395	20230926	130900	265293420	2935	2935	2935	2935	603
396	20230926	130800	263523615	2935	2935	2935	2935	0
397	20230926	130700	263523615	2935	2935	2935	2935	1008
398	20230926	130600	260565135	2935	2935	2935	2935	2
399	20230926	130500	260559265	2940	2940	2940	2940	463
400	20230926	130400	259198045	2940	2940	2940	2940	0
401	20230926	130300	259198045	2940	2940	2940	2940	597
402	20230926	130200	257442865	2940	2935	2940	2935	1697
403	20230926	130100	252458645	2935	2935	2935	2935	0
404	20230926	130000	252458645	2935	2935	2935	2935	0
405	20230926	125900	252458645	2935	2935	2935	2935	0
406	20230926	125800	252458645	2935	2935	2935	2935	0
407	20230926	125700	252458645	2935	2935	2935	2935	0
408	20230926	125600	252458645	2935	2935	2935	2935	0
409	20230926	125500	252458645	2935	2935	2935	2935	0
410	20230926	125400	252458645	2935	2935	2935	2935	3
411	20230926	125300	252449840	2935	2935	2935	2935	0
412	20230926	125200	252449840	2935	2935	2935	2935	1
413	20230926	125100	252446905	2925	2925	2925	2925	0
414	20230926	125000	252446905	2925	2925	2925	2925	0
415	20230926	124900	252446905	2925	2925	2925	2925	0
416	20230926	124800	252446905	2925	2930	2930	2925	1643
417	20230926	124700	247641025	2935	2935	2935	2935	0
418	20230926	124600	247641025	2935	2935	2935	2935	0
419	20230926	124500	247641025	2935	2935	2935	2935	0
420	20230926	124400	247641025	2935	2935	2935	2935	0
421	20230926	124300	247641025	2935	2935	2935	2935	0
422	20230926	124200	247641025	2935	2935	2935	2935	30
423	20230926	124100	247552975	2930	2930	2930	2930	0
424	20230926	124000	247552975	2930	2930	2930	2930	2
425	20230926	123900	247547115	2930	2935	2935	2930	2169
426	20230926	123800	241191940	2935	2935	2935	2935	0
427	20230926	123700	241191940	2935	2935	2935	2935	0
428	20230926	123600	241191940	2935	2935	2935	2935	100
429	20230926	123500	240898440	2935	2935	2935	2935	0
430	20230926	123400	240898440	2935	2935	2935	2935	0
431	20230926	123300	240898440	2935	2935	2935	2935	0
432	20230926	123200	240898440	2935	2935	2935	2935	0
433	20230926	123100	240898440	2935	2935	2935	2935	0
434	20230926	123000	240898440	2935	2935	2935	2935	264
435	20230926	122900	240123600	2935	2935	2935	2935	0
436	20230926	122800	240123600	2935	2935	2935	2935	0
437	20230926	122700	240123600	2935	2940	2940	2935	1754
438	20230926	122600	234973100	2935	2935	2935	2935	0
439	20230926	122500	234973100	2935	2935	2935	2935	0
440	20230926	122400	234973100	2935	2935	2935	2935	0
441	20230926	122300	234973100	2935	2935	2935	2935	0
442	20230926	122200	234973100	2935	2935	2935	2935	0
443	20230926	122100	234973100	2935	2935	2935	2935	0
444	20230926	122000	234973100	2935	2935	2935	2935	0
445	20230926	121900	234973100	2935	2935	2935	2935	0
446	20230926	121800	234973100	2935	2935	2935	2935	0
447	20230926	121700	234973100	2935	2935	2935	2935	0
448	20230926	121600	234973100	2935	2935	2935	2935	0
449	20230926	121500	234973100	2935	2935	2935	2935	0
450	20230926	121400	234973100	2935	2945	2945	2935	250
451	20230926	121300	234238860	2950	2950	2950	2950	0
452	20230926	121200	234238860	2950	2950	2950	2950	98
453	20230926	121100	233949760	2950	2950	2950	2950	2
454	20230926	121000	233943860	2950	2950	2950	2950	0
455	20230926	120900	233943860	2950	2950	2950	2950	19
456	20230926	120800	233887810	2950	2950	2950	2950	34
457	20230926	120700	233787510	2935	2935	2935	2935	0
458	20230926	120600	233787510	2935	2940	2940	2935	100
459	20230926	120500	233493655	2950	2950	2950	2950	0
460	20230926	120400	233493655	2950	2950	2950	2950	0
461	20230926	120300	233493655	2950	2950	2950	2950	1
462	20230926	120200	233490705	2940	2940	2940	2940	0
463	20230926	120100	233490705	2940	2940	2940	2940	0
464	20230926	120000	233490705	2940	2940	2940	2940	35
465	20230926	115900	233387805	2950	2950	2950	2950	0
466	20230926	115800	233387805	2950	2950	2950	2950	0
467	20230926	115700	233387805	2950	2950	2950	2950	0
468	20230926	115600	233387805	2950	2950	2950	2950	0
469	20230926	115500	233387805	2950	2950	2950	2950	1
470	20230926	115400	233384855	2940	2940	2940	2940	0
471	20230926	115300	233384855	2940	2940	2940	2940	0
472	20230926	115200	233384855	2940	2940	2940	2940	0
473	20230926	115100	233384855	2940	2940	2940	2940	0
474	20230926	115000	233384855	2940	2940	2940	2940	0
475	20230926	114900	233384855	2940	2940	2940	2940	0
476	20230926	114800	233384855	2940	2940	2940	2940	0
477	20230926	114700	233384855	2940	2940	2940	2940	0
478	20230926	114600	233384855	2940	2940	2940	2940	0
479	20230926	114500	233384855	2940	2940	2940	2940	1357
480	20230926	114400	229395275	2940	2940	2940	2940	2
481	20230926	114300	229389395	2940	2940	2940	2940	2
482	20230926	114200	229383515	2940	2940	2940	2940	2
483	20230926	114100	229377635	2940	2940	2940	2940	0
484	20230926	114000	229377635	2940	2940	2940	2940	0
485	20230926	113900	229377635	2940	2940	2940	2940	0
486	20230926	113800	229377635	2940	2940	2940	2940	0
487	20230926	113700	229377635	2940	2940	2940	2940	0
488	20230926	113600	229377635	2940	2940	2940	2940	0
489	20230926	113500	229377635	2940	2940	2940	2935	131
490	20230926	113400	228993090	2940	2940	2940	2940	1
491	20230926	113300	228990150	2940	2940	2940	2940	3
492	20230926	113200	228981330	2935	2950	2950	2935	1781
493	20230926	113100	223751610	2950	2950	2950	2950	2
494	20230926	113000	223745710	2950	2945	2950	2945	3
495	20230926	112900	223736865	2945	2945	2945	2945	2
496	20230926	112800	223730975	2945	2945	2945	2945	3
497	20230926	112700	223722140	2945	2950	2950	2940	505
498	20230926	112600	222237165	2950	2950	2950	2950	2
499	20230926	112500	222231265	2950	2950	2950	2950	3
500	20230926	112400	222222415	2950	2950	2950	2950	0
501	20230926	112300	222222415	2950	2950	2950	2950	2
502	20230926	112200	222216515	2950	2950	2950	2950	2
503	20230926	112100	222210615	2950	2950	2950	2950	2
504	20230926	112000	222204715	2950	2950	2950	2950	0
505	20230926	111900	222204715	2950	2950	2950	2950	0
506	20230926	111800	222204715	2950	2950	2950	2950	0
507	20230926	111700	222204715	2950	2950	2950	2950	0
508	20230926	111600	222204715	2950	2950	2950	2950	0
509	20230926	111500	222204715	2950	2950	2950	2950	90
510	20230926	111400	221939215	2950	2950	2950	2950	16
511	20230926	111300	221892015	2950	2950	2950	2950	12
512	20230926	111200	221856615	2955	2955	2955	2955	0
513	20230926	111100	221856615	2955	2955	2955	2955	0
514	20230926	111000	221856615	2955	2950	2955	2950	2
515	20230926	110900	221850710	2945	2945	2945	2945	0
516	20230926	110800	221850710	2945	2945	2945	2945	0
517	20230926	110700	221850710	2945	2945	2945	2945	0
518	20230926	110600	221850710	2945	2945	2945	2945	0
519	20230926	110500	221850710	2945	2945	2945	2945	0
520	20230926	110400	221850710	2945	2945	2945	2945	1
521	20230926	110300	221847765	2945	2955	2955	2945	46
522	20230926	110200	221712185	2955	2955	2955	2955	39
523	20230926	110100	221596940	2955	2955	2955	2955	2591
524	20230926	110000	213940535	2955	2955	2955	2955	0
525	20230926	105900	213940535	2955	2955	2955	2955	0
526	20230926	105800	213940535	2955	2955	2955	2955	0
527	20230926	105700	213940535	2955	2955	2955	2955	0
528	20230926	105600	213940535	2955	2955	2955	2955	5
529	20230926	105500	213925760	2955	2955	2955	2955	0
530	20230926	105400	213925760	2955	2955	2955	2955	0
531	20230926	105300	213925760	2955	2955	2955	2955	0
532	20230926	105200	213925760	2955	2955	2955	2955	1
533	20230926	105100	213922805	2935	2935	2935	2935	0
534	20230926	105000	213922805	2935	2935	2935	2935	0
535	20230926	104900	213922805	2935	2935	2935	2935	0
536	20230926	104800	213922805	2935	2935	2935	2935	0
537	20230926	104700	213922805	2935	2940	2940	2935	56
538	20230926	104600	213758355	2930	2930	2930	2930	0
539	20230926	104500	213758355	2930	2935	2935	2930	902
540	20230926	104400	211111390	2960	2960	2960	2960	1
541	20230926	104300	211108430	2960	2960	2960	2960	0
542	20230926	104200	211108430	2960	2960	2960	2960	0
543	20230926	104100	211108430	2960	2960	2960	2960	1
544	20230926	104000	211105470	2945	2945	2945	2945	0
545	20230926	103900	211105470	2945	2955	2955	2930	55226
546	20230926	103800	49167100	2960	2960	2960	2960	0
547	20230926	103700	49167100	2960	2960	2960	2960	1
548	20230926	103600	49164140	2960	2960	2960	2960	0
549	20230926	103500	49164140	2960	2960	2960	2960	0
550	20230926	103400	49164140	2960	2960	2960	2960	0
551	20230926	103300	49164140	2960	2960	2960	2960	16
552	20230926	103200	49116780	2960	2960	2960	2960	0
553	20230926	103100	49116780	2960	2960	2960	2960	0
554	20230926	103000	49116780	2960	2960	2960	2960	1
555	20230926	102900	49113820	2960	2960	2960	2960	0
556	20230926	102800	49113820	2960	2960	2960	2960	0
557	20230926	102700	49113820	2960	2960	2960	2960	0
558	20230926	102600	49113820	2960	2960	2960	2960	0
559	20230926	102500	49113820	2960	2960	2960	2960	0
560	20230926	102400	49113820	2960	2960	2960	2960	0
561	20230926	102300	49113820	2960	2965	2965	2960	846
562	20230926	102200	46607470	2965	2965	2965	2965	0
563	20230926	102100	46607470	2965	2965	2965	2965	0
564	20230926	102000	46607470	2965	2965	2965	2965	0
565	20230926	101900	46607470	2965	2965	2965	2965	0
566	20230926	101800	46607470	2965	2965	2965	2965	500
567	20230926	101700	45124970	2970	2970	2970	2970	82
568	20230926	101600	44881430	2975	2975	2975	2975	0
569	20230926	101500	44881430	2975	2975	2975	2975	0
570	20230926	101400	44881430	2975	2975	2975	2975	10
571	20230926	101300	44851680	2965	2965	2965	2965	0
572	20230926	101200	44851680	2965	2965	2965	2965	59
573	20230926	101100	44676745	2970	2970	2970	2970	143
574	20230926	101000	44252035	2980	2980	2980	2980	0
575	20230926	100900	44252035	2980	2980	2980	2980	0
576	20230926	100800	44252035	2980	2980	2980	2980	0
577	20230926	100700	44252035	2980	2975	2980	2975	100
578	20230926	100600	43954405	2980	2975	2980	2975	83
579	20230926	100500	43707100	2970	2970	2970	2970	5
580	20230926	100400	43692250	2965	2965	2965	2965	269
581	20230926	100300	42894665	2965	2965	2965	2965	0
582	20230926	100200	42894665	2965	2965	2965	2965	0
583	20230926	100100	42894665	2965	2965	2965	2965	0
584	20230926	100000	42894665	2965	2965	2965	2965	0
585	20230926	095900	42894665	2965	2965	2965	2965	0
586	20230926	095800	42894665	2965	2965	2965	2965	0
587	20230926	095700	42894665	2965	2965	2965	2965	0
588	20230926	095600	42894665	2965	2965	2965	2965	10
589	20230926	095500	42865015	2955	2955	2965	2955	475
590	20230926	095400	41461380	2955	2955	2955	2955	0
591	20230926	095300	41461380	2955	2955	2955	2955	0
592	20230926	095200	41461380	2955	2955	2955	2955	162
593	20230926	095100	40982670	2955	2955	2955	2955	2
594	20230926	095000	40976760	2955	2955	2955	2955	108
595	20230926	094900	40657620	2955	2955	2955	2955	0
596	20230926	094800	40657620	2955	2955	2955	2955	1
597	20230926	094700	40654665	2950	2950	2950	2950	0
598	20230926	094600	40654665	2950	2950	2950	2950	0
599	20230926	094500	40654665	2950	2950	2950	2950	525
600	20230926	094400	39105915	2950	2950	2950	2950	731
601	20230926	094300	36949465	2950	2950	2950	2950	0
602	20230926	094200	36949465	2950	2950	2950	2950	1599
603	20230926	094100	32232415	2950	2950	2950	2950	0
604	20230926	094000	32232415	2950	2955	2955	2950	664
605	20230926	093900	30270695	2960	2960	2960	2960	8
606	20230926	093800	30247015	2960	2955	2960	2955	40
607	20230926	093700	30128740	2960	2960	2960	2960	67
608	20230926	093600	29930420	2960	2960	2960	2960	0
609	20230926	093500	29930420	2960	2960	2960	2960	500
610	20230926	093400	28450420	2955	2955	2955	2955	0
611	20230926	093300	28450420	2955	2975	2975	2955	575
612	20230926	093200	26748800	2965	2965	2965	2965	1056
613	20230926	093100	23617760	2970	2970	2970	2970	365
614	20230926	093000	22533710	2970	2970	2970	2970	0
615	20230926	092900	22533710	2970	2975	2975	2970	1816
616	20230926	092800	17139000	2975	2980	2980	2975	431
617	20230926	092700	15856055	2980	2985	2985	2980	500
618	20230926	092600	14365805	2990	2990	2990	2990	3
619	20230926	092500	14356835	2985	2985	2985	2985	621
620	20230926	092400	12503150	2985	2985	2985	2985	150
621	20230926	092300	12055400	2980	2980	2980	2980	768
622	20230926	092200	9766760	2980	2980	2980	2980	364
623	20230926	092100	8682040	2980	2980	2980	2980	277
624	20230926	092000	7856580	2980	2980	2980	2980	0
625	20230926	091900	7856580	2980	2980	2980	2980	0
626	20230926	091800	7856580	2980	2980	2980	2980	114
627	20230926	091700	7516860	2970	2970	2970	2970	0
628	20230926	091600	7516860	2970	2970	2970	2970	0
629	20230926	091500	7516860	2970	2975	2975	2970	1190
630	20230926	091400	3982535	2975	2975	2975	2975	0
631	20230926	091300	3982535	2975	2975	2975	2975	0
632	20230926	091200	3982535	2975	2975	2980	2970	325
633	20230926	091100	3016160	2970	2970	2970	2970	0
634	20230926	091000	3016160	2970	2970	2970	2970	0
635	20230926	090900	3016160	2970	2970	2970	2970	26
636	20230926	090800	2938940	2980	2980	2980	2980	3
637	20230926	090700	2930000	2970	2970	2970	2970	0
638	20230926	090600	2930000	2970	2970	2970	2970	112
639	20230926	090500	2597360	2975	2990	2990	2975	342
640	20230926	090400	1579755	2985	2985	2985	2985	3
641	20230926	090300	1570800	2980	2980	2980	2980	0
642	20230926	090200	1570800	2980	2980	2980	2980	38
643	20230926	090100	1457560	2960	2980	2980	2960	24
644	20230926	090000	1386500	2950	2950	2950	2950	470