KissMeData/201490/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	203100	380858605	2825	2825	2825	2825	6150
3	20230922	203000	380858605	2825	2825	2825	2825	0
4	20230922	202900	380858605	2825	2825	2825	2825	0
5	20230922	202800	380858605	2825	2825	2825	2825	0
6	20230922	202700	380858605	2825	2825	2825	2825	0
7	20230922	202600	380858605	2825	2825	2825	2825	0
8	20230922	202500	380858605	2825	2825	2825	2825	0
9	20230922	202400	380858605	2825	2825	2825	2825	0
10	20230922	202300	380858605	2825	2825	2825	2825	0
11	20230922	202200	380858605	2825	2825	2825	2825	0
12	20230922	202100	380858605	2825	2825	2825	2825	0
13	20230922	202000	380858605	2825	2825	2825	2825	0
14	20230922	201900	380858605	2825	2825	2825	2825	0
15	20230922	201800	380858605	2825	2825	2825	2825	0
16	20230922	201700	380858605	2825	2825	2825	2825	0
17	20230922	201600	380858605	2825	2825	2825	2825	0
18	20230922	201500	380858605	2825	2825	2825	2825	0
19	20230922	201400	380858605	2825	2825	2825	2825	0
20	20230922	201300	380858605	2825	2825	2825	2825	0
21	20230922	201200	380858605	2825	2825	2825	2825	0
22	20230922	201100	380858605	2825	2825	2825	2825	0
23	20230922	201000	380858605	2825	2825	2825	2825	0
24	20230922	200900	380858605	2825	2825	2825	2825	0
25	20230922	200800	380858605	2825	2825	2825	2825	0
26	20230922	200700	380858605	2825	2825	2825	2825	0
27	20230922	200600	380858605	2825	2825	2825	2825	0
28	20230922	200500	380858605	2825	2825	2825	2825	0
29	20230922	200400	380858605	2825	2825	2825	2825	0
30	20230922	200300	380858605	2825	2825	2825	2825	0
31	20230922	200200	380858605	2825	2825	2825	2825	0
32	20230922	200100	380858605	2825	2825	2825	2825	6150
33	20230922	200000	380858605	2825	2825	2825	2825	0
34	20230922	195900	380858605	2825	2825	2825	2825	0
35	20230922	195800	380858605	2825	2825	2825	2825	0
36	20230922	195700	380858605	2825	2825	2825	2825	0
37	20230922	195600	380858605	2825	2825	2825	2825	0
38	20230922	195500	380858605	2825	2825	2825	2825	0
39	20230922	195400	380858605	2825	2825	2825	2825	0
40	20230922	195300	380858605	2825	2825	2825	2825	0
41	20230922	195200	380858605	2825	2825	2825	2825	0
42	20230922	195100	380858605	2825	2825	2825	2825	0
43	20230922	195000	380858605	2825	2825	2825	2825	0
44	20230922	194900	380858605	2825	2825	2825	2825	0
45	20230922	194800	380858605	2825	2825	2825	2825	0
46	20230922	194700	380858605	2825	2825	2825	2825	0
47	20230922	194600	380858605	2825	2825	2825	2825	0
48	20230922	194500	380858605	2825	2825	2825	2825	0
49	20230922	194400	380858605	2825	2825	2825	2825	0
50	20230922	194300	380858605	2825	2825	2825	2825	0
51	20230922	194200	380858605	2825	2825	2825	2825	0
52	20230922	194100	380858605	2825	2825	2825	2825	0
53	20230922	194000	380858605	2825	2825	2825	2825	0
54	20230922	193900	380858605	2825	2825	2825	2825	0
55	20230922	193800	380858605	2825	2825	2825	2825	0
56	20230922	193700	380858605	2825	2825	2825	2825	0
57	20230922	193600	380858605	2825	2825	2825	2825	0
58	20230922	193500	380858605	2825	2825	2825	2825	0
59	20230922	193400	380858605	2825	2825	2825	2825	0
60	20230922	193300	380858605	2825	2825	2825	2825	0
61	20230922	193200	380858605	2825	2825	2825	2825	0
62	20230922	193100	380858605	2825	2825	2825	2825	6150
63	20230922	193000	380858605	2825	2825	2825	2825	0
64	20230922	192900	380858605	2825	2825	2825	2825	0
65	20230922	192800	380858605	2825	2825	2825	2825	0
66	20230922	192700	380858605	2825	2825	2825	2825	0
67	20230922	192600	380858605	2825	2825	2825	2825	0
68	20230922	192500	380858605	2825	2825	2825	2825	0
69	20230922	192400	380858605	2825	2825	2825	2825	0
70	20230922	192300	380858605	2825	2825	2825	2825	0
71	20230922	192200	380858605	2825	2825	2825	2825	0
72	20230922	192100	380858605	2825	2825	2825	2825	0
73	20230922	192000	380858605	2825	2825	2825	2825	0
74	20230922	191900	380858605	2825	2825	2825	2825	0
75	20230922	191800	380858605	2825	2825	2825	2825	0
76	20230922	191700	380858605	2825	2825	2825	2825	0
77	20230922	191600	380858605	2825	2825	2825	2825	0
78	20230922	191500	380858605	2825	2825	2825	2825	0
79	20230922	191400	380858605	2825	2825	2825	2825	0
80	20230922	191300	380858605	2825	2825	2825	2825	0
81	20230922	191200	380858605	2825	2825	2825	2825	0
82	20230922	191100	380858605	2825	2825	2825	2825	0
83	20230922	191000	380858605	2825	2825	2825	2825	0
84	20230922	190900	380858605	2825	2825	2825	2825	0
85	20230922	190800	380858605	2825	2825	2825	2825	0
86	20230922	190700	380858605	2825	2825	2825	2825	0
87	20230922	190600	380858605	2825	2825	2825	2825	0
88	20230922	190500	380858605	2825	2825	2825	2825	0
89	20230922	190400	380858605	2825	2825	2825	2825	0
90	20230922	190300	380858605	2825	2825	2825	2825	0
91	20230922	190200	380858605	2825	2825	2825	2825	0
92	20230922	190100	380858605	2825	2825	2825	2825	6150
93	20230922	190000	380858605	2825	2825	2825	2825	0
94	20230922	185900	380858605	2825	2825	2825	2825	0
95	20230922	185800	380858605	2825	2825	2825	2825	0
96	20230922	185700	380858605	2825	2825	2825	2825	0
97	20230922	185600	380858605	2825	2825	2825	2825	0
98	20230922	185500	380858605	2825	2825	2825	2825	0
99	20230922	185400	380858605	2825	2825	2825	2825	0
100	20230922	185300	380858605	2825	2825	2825	2825	0
101	20230922	185200	380858605	2825	2825	2825	2825	0
102	20230922	185100	380858605	2825	2825	2825	2825	0
103	20230922	185000	380858605	2825	2825	2825	2825	0
104	20230922	184900	380858605	2825	2825	2825	2825	0
105	20230922	184800	380858605	2825	2825	2825	2825	0
106	20230922	184700	380858605	2825	2825	2825	2825	0
107	20230922	184600	380858605	2825	2825	2825	2825	0
108	20230922	184500	380858605	2825	2825	2825	2825	0
109	20230922	184400	380858605	2825	2825	2825	2825	0
110	20230922	184300	380858605	2825	2825	2825	2825	0
111	20230922	184200	380858605	2825	2825	2825	2825	0
112	20230922	184100	380858605	2825	2825	2825	2825	0
113	20230922	184000	380858605	2825	2825	2825	2825	0
114	20230922	183900	380858605	2825	2825	2825	2825	0
115	20230922	183800	380858605	2825	2825	2825	2825	0
116	20230922	183700	380858605	2825	2825	2825	2825	0
117	20230922	183600	380858605	2825	2825	2825	2825	0
118	20230922	183500	380858605	2825	2825	2825	2825	0
119	20230922	183400	380858605	2825	2825	2825	2825	0
120	20230922	183300	380858605	2825	2825	2825	2825	0
121	20230922	183200	380858605	2825	2825	2825	2825	0
122	20230922	183100	380858605	2825	2825	2825	2825	6150
123	20230922	183000	380858605	2825	2825	2825	2825	0
124	20230922	182900	380858605	2825	2825	2825	2825	0
125	20230922	182800	380858605	2825	2825	2825	2825	0
126	20230922	182700	380858605	2825	2825	2825	2825	0
127	20230922	182600	380858605	2825	2825	2825	2825	0
128	20230922	182500	380858605	2825	2825	2825	2825	0
129	20230922	182400	380858605	2825	2825	2825	2825	0
130	20230922	182300	380858605	2825	2825	2825	2825	0
131	20230922	182200	380858605	2825	2825	2825	2825	0
132	20230922	182100	380858605	2825	2825	2825	2825	0
133	20230922	182000	380858605	2825	2825	2825	2825	0
134	20230922	181900	380858605	2825	2825	2825	2825	0
135	20230922	181800	380858605	2825	2825	2825	2825	0
136	20230922	181700	380858605	2825	2825	2825	2825	0
137	20230922	181600	380858605	2825	2825	2825	2825	0
138	20230922	181500	380858605	2825	2825	2825	2825	0
139	20230922	181400	380858605	2825	2825	2825	2825	0
140	20230922	181300	380858605	2825	2825	2825	2825	0
141	20230922	181200	380858605	2825	2825	2825	2825	0
142	20230922	181100	380858605	2825	2825	2825	2825	0
143	20230922	181000	380858605	2825	2825	2825	2825	0
144	20230922	180900	380858605	2825	2825	2825	2825	0
145	20230922	180800	380858605	2825	2825	2825	2825	0
146	20230922	180700	380858605	2825	2825	2825	2825	0
147	20230922	180600	380858605	2825	2825	2825	2825	0
148	20230922	180500	380858605	2825	2825	2825	2825	0
149	20230922	180400	380858605	2825	2825	2825	2825	0
150	20230922	180300	380858605	2825	2825	2825	2825	0
151	20230922	180200	380858605	2825	2825	2825	2825	0
152	20230922	180100	380858605	2825	2825	2825	2825	6150
153	20230922	180000	380858605	2825	2825	2825	2825	0
154	20230922	175900	380858605	2825	2825	2825	2825	0
155	20230922	175800	380858605	2825	2825	2825	2825	0
156	20230922	175700	380858605	2825	2825	2825	2825	0
157	20230922	175600	380858605	2825	2825	2825	2825	0
158	20230922	175500	380858605	2825	2825	2825	2825	0
159	20230922	175400	380858605	2825	2825	2825	2825	0
160	20230922	175300	380858605	2825	2825	2825	2825	0
161	20230922	175200	380858605	2825	2825	2825	2825	0
162	20230922	175100	380858605	2825	2825	2825	2825	0
163	20230922	175000	380858605	2825	2825	2825	2825	0
164	20230922	174900	380858605	2825	2825	2825	2825	0
165	20230922	174800	380858605	2825	2825	2825	2825	0
166	20230922	174700	380858605	2825	2825	2825	2825	0
167	20230922	174600	380858605	2825	2825	2825	2825	0
168	20230922	174500	380858605	2825	2825	2825	2825	0
169	20230922	174400	380858605	2825	2825	2825	2825	0
170	20230922	174300	380858605	2825	2825	2825	2825	0
171	20230922	174200	380858605	2825	2825	2825	2825	0
172	20230922	174100	380858605	2825	2825	2825	2825	0
173	20230922	174000	380858605	2825	2825	2825	2825	0
174	20230922	173900	380858605	2825	2825	2825	2825	0
175	20230922	173800	380858605	2825	2825	2825	2825	0
176	20230922	173700	380858605	2825	2825	2825	2825	0
177	20230922	173600	380858605	2825	2825	2825	2825	0
178	20230922	173500	380858605	2825	2825	2825	2825	0
179	20230922	173400	380858605	2825	2825	2825	2825	0
180	20230922	173300	380858605	2825	2825	2825	2825	0
181	20230922	173200	380858605	2825	2825	2825	2825	0
182	20230922	173100	380858605	2825	2825	2825	2825	6150
183	20230922	173000	380858605	2825	2825	2825	2825	0
184	20230922	172900	380858605	2825	2825	2825	2825	0
185	20230922	172800	380858605	2825	2825	2825	2825	0
186	20230922	172700	380858605	2825	2825	2825	2825	0
187	20230922	172600	380858605	2825	2825	2825	2825	0
188	20230922	172500	380858605	2825	2825	2825	2825	0
189	20230922	172400	380858605	2825	2825	2825	2825	0
190	20230922	172300	380858605	2825	2825	2825	2825	0
191	20230922	172200	380858605	2825	2825	2825	2825	0
192	20230922	172100	380858605	2825	2825	2825	2825	0
193	20230922	172000	380858605	2825	2825	2825	2825	0
194	20230922	171900	380858605	2825	2825	2825	2825	0
195	20230922	171800	380858605	2825	2825	2825	2825	0
196	20230922	171700	380858605	2825	2825	2825	2825	0
197	20230922	171600	380858605	2825	2825	2825	2825	0
198	20230922	171500	380858605	2825	2825	2825	2825	0
199	20230922	171400	380858605	2825	2825	2825	2825	0
200	20230922	171300	380858605	2825	2825	2825	2825	0
201	20230922	171200	380858605	2825	2825	2825	2825	0
202	20230922	171100	380858605	2825	2825	2825	2825	0
203	20230922	171000	380858605	2825	2825	2825	2825	0
204	20230922	170900	380858605	2825	2825	2825	2825	0
205	20230922	170800	380858605	2825	2825	2825	2825	0
206	20230922	170700	380858605	2825	2825	2825	2825	0
207	20230922	170600	380858605	2825	2825	2825	2825	0
208	20230922	170500	380858605	2825	2825	2825	2825	0
209	20230922	170400	380858605	2825	2825	2825	2825	0
210	20230922	170300	380858605	2825	2825	2825	2825	0
211	20230922	170200	380858605	2825	2825	2825	2825	0
212	20230922	170100	380858605	2825	2825	2825	2825	6150
213	20230922	170000	380858605	2825	2825	2825	2825	0
214	20230922	165900	380858605	2825	2825	2825	2825	0
215	20230922	165800	380858605	2825	2825	2825	2825	0
216	20230922	165700	380858605	2825	2825	2825	2825	0
217	20230922	165600	380858605	2825	2825	2825	2825	0
218	20230922	165500	380858605	2825	2825	2825	2825	0
219	20230922	165400	380858605	2825	2825	2825	2825	0
220	20230922	165300	380858605	2825	2825	2825	2825	0
221	20230922	165200	380858605	2825	2825	2825	2825	0
222	20230922	165100	380858605	2825	2825	2825	2825	0
223	20230922	165000	380858605	2825	2825	2825	2825	0
224	20230922	164900	380858605	2825	2825	2825	2825	0
225	20230922	164800	380858605	2825	2825	2825	2825	0
226	20230922	164700	380858605	2825	2825	2825	2825	0
227	20230922	164600	380858605	2825	2825	2825	2825	0
228	20230922	164500	380858605	2825	2825	2825	2825	0
229	20230922	164400	380858605	2825	2825	2825	2825	0
230	20230922	164300	380858605	2825	2825	2825	2825	0
231	20230922	164200	380858605	2825	2825	2825	2825	0
232	20230922	164100	380858605	2825	2825	2825	2825	0
233	20230922	164000	380858605	2825	2825	2825	2825	0
234	20230922	163900	380858605	2825	2825	2825	2825	0
235	20230922	163800	380858605	2825	2825	2825	2825	0
236	20230922	163700	380858605	2825	2825	2825	2825	0
237	20230922	163600	380858605	2825	2825	2825	2825	0
238	20230922	163500	380858605	2825	2825	2825	2825	0
239	20230922	163400	380858605	2825	2825	2825	2825	0
240	20230922	163300	380858605	2825	2825	2825	2825	0
241	20230922	163200	380858605	2825	2825	2825	2825	0
242	20230922	163100	380858605	2825	2825	2825	2825	6150
243	20230922	163000	380858605	2825	2825	2825	2825	0
244	20230922	162900	380858605	2825	2825	2825	2825	0
245	20230922	162800	380858605	2825	2825	2825	2825	0
246	20230922	162700	380858605	2825	2825	2825	2825	0
247	20230922	162600	380858605	2825	2825	2825	2825	0
248	20230922	162500	380858605	2825	2825	2825	2825	0
249	20230922	162400	380858605	2825	2825	2825	2825	0
250	20230922	162300	380858605	2825	2825	2825	2825	0
251	20230922	162200	380858605	2825	2825	2825	2825	0
252	20230922	162100	380858605	2825	2825	2825	2825	0
253	20230922	162000	380858605	2825	2825	2825	2825	0
254	20230922	161900	380858605	2825	2825	2825	2825	0
255	20230922	161800	380858605	2825	2825	2825	2825	0
256	20230922	161700	380858605	2825	2825	2825	2825	0
257	20230922	161600	380858605	2825	2825	2825	2825	0
258	20230922	161500	380858605	2825	2825	2825	2825	0
259	20230922	161400	380858605	2825	2825	2825	2825	0
260	20230922	161300	380858605	2825	2825	2825	2825	0
261	20230922	161200	380858605	2825	2825	2825	2825	0
262	20230922	161100	380858605	2825	2825	2825	2825	0
263	20230922	161000	380858605	2825	2825	2825	2825	0
264	20230922	160900	380858605	2825	2825	2825	2825	0
265	20230922	160800	380858605	2825	2825	2825	2825	0
266	20230922	160700	380858605	2825	2825	2825	2825	0
267	20230922	160600	380858605	2825	2825	2825	2825	0
268	20230922	160500	380858605	2825	2825	2825	2825	0
269	20230922	160400	380858605	2825	2825	2825	2825	0
270	20230922	160300	380858605	2825	2825	2825	2825	0
271	20230922	160200	380858605	2825	2825	2825	2825	0
272	20230922	160100	380858605	2825	2825	2825	2825	6150
273	20230922	160000	380858605	2825	2825	2825	2825	0
274	20230922	155900	380858605	2825	2825	2825	2825	0
275	20230922	155800	380858605	2825	2825	2825	2825	0
276	20230922	155700	380858605	2825	2825	2825	2825	0
277	20230922	155600	380858605	2825	2825	2825	2825	0
278	20230922	155500	380858605	2825	2825	2825	2825	0
279	20230922	155400	380858605	2825	2825	2825	2825	0
280	20230922	155300	380858605	2825	2825	2825	2825	0
281	20230922	155200	380858605	2825	2825	2825	2825	0
282	20230922	155100	380858605	2825	2825	2825	2825	0
283	20230922	155000	380858605	2825	2825	2825	2825	0
284	20230922	154900	380858605	2825	2825	2825	2825	0
285	20230922	154800	380858605	2825	2825	2825	2825	0
286	20230922	154700	380858605	2825	2825	2825	2825	0
287	20230922	154600	380858605	2825	2825	2825	2825	0
288	20230922	154500	380858605	2825	2825	2825	2825	0
289	20230922	154400	380858605	2825	2825	2825	2825	0
290	20230922	154300	380858605	2825	2825	2825	2825	0
291	20230922	154200	380858605	2825	2825	2825	2825	0
292	20230922	154100	380858605	2825	2825	2825	2825	0
293	20230922	154000	380858605	2825	2825	2825	2825	0
294	20230922	153900	380858605	2825	2825	2825	2825	0
295	20230922	153800	380858605	2825	2825	2825	2825	0
296	20230922	153700	380858605	2825	2825	2825	2825	0
297	20230922	153600	380858605	2825	2825	2825	2825	0
298	20230922	153500	380858605	2825	2825	2825	2825	0
299	20230922	153400	380858605	2825	2825	2825	2825	0
300	20230922	153300	380858605	2825	2825	2825	2825	0
301	20230922	153200	380858605	2825	2825	2825	2825	0
302	20230922	153100	380858605	2825	2825	2825	2825	6150
303	20230922	153000	380858605	2825	2825	2825	2825	6150
304	20230922	152900	363484855	2835	2835	2835	2835	0
305	20230922	152800	363484855	2835	2835	2835	2835	0
306	20230922	152700	363484855	2835	2835	2835	2835	0
307	20230922	152600	363484855	2835	2835	2835	2835	0
308	20230922	152500	363484855	2835	2835	2835	2835	0
309	20230922	152400	363484855	2835	2835	2835	2835	0
310	20230922	152300	363484855	2835	2835	2835	2835	0
311	20230922	152200	363484855	2835	2835	2835	2835	0
312	20230922	152100	363484855	2835	2835	2835	2835	0
313	20230922	152000	363484855	2835	2835	2835	2835	0
314	20230922	151900	363484855	2835	2825	2835	2825	1407
315	20230922	151800	359503195	2830	2830	2830	2825	2235
316	20230922	151700	353179100	2835	2835	2835	2835	0
317	20230922	151600	353179100	2835	2830	2835	2830	11
318	20230922	151500	353147960	2835	2830	2835	2830	71
319	20230922	151400	352946785	2835	2835	2835	2835	10
320	20230922	151300	352918435	2835	2835	2835	2835	3
321	20230922	151200	352909930	2835	2830	2835	2830	1053
322	20230922	151100	349929920	2830	2830	2830	2830	187
323	20230922	151000	349400710	2830	2830	2830	2820	381
324	20230922	150900	348325110	2825	2825	2825	2825	1367
325	20230922	150800	344463335	2825	2825	2825	2825	28
326	20230922	150700	344384235	2815	2815	2815	2815	0
327	20230922	150600	344384235	2815	2815	2815	2815	0
328	20230922	150500	344384235	2815	2815	2815	2815	0
329	20230922	150400	344384235	2815	2820	2820	2815	1000
330	20230922	150300	341565615	2825	2825	2825	2825	5
331	20230922	150200	341551490	2830	2825	2830	2820	3200
332	20230922	150100	332507480	2830	2820	2830	2820	381
333	20230922	150000	331432650	2825	2825	2825	2825	10
334	20230922	145900	331404400	2825	2825	2825	2820	1168
335	20230922	145800	328107165	2825	2825	2825	2825	157
336	20230922	145700	327663640	2825	2825	2825	2825	0
337	20230922	145600	327663640	2825	2830	2830	2825	767
338	20230922	145500	325496835	2830	2825	2830	2825	342
339	20230922	145400	324530675	2825	2830	2830	2825	788
340	20230922	145300	322304565	2830	2830	2830	2830	51
341	20230922	145200	322160235	2830	2830	2830	2830	24
342	20230922	145100	322092315	2830	2830	2830	2830	200
343	20230922	145000	321526315	2830	2830	2830	2830	0
344	20230922	144900	321526315	2830	2830	2830	2830	1
345	20230922	144800	321523485	2830	2830	2830	2830	45
346	20230922	144700	321396135	2825	2825	2825	2825	1
347	20230922	144600	321393310	2825	2825	2825	2825	593
348	20230922	144500	319718085	2825	2825	2825	2820	522
349	20230922	144400	318243465	2825	2825	2825	2825	10
350	20230922	144300	318215215	2825	2825	2825	2825	10
351	20230922	144200	318186965	2830	2825	2830	2825	720
352	20230922	144100	316152815	2830	2830	2835	2825	18
353	20230922	144000	316101930	2830	2825	2830	2825	1000
354	20230922	143900	313274430	2825	2825	2825	2825	1400
355	20230922	143800	309319430	2825	2825	2825	2825	10
356	20230922	143700	309291180	2825	2825	2825	2825	202
357	20230922	143600	308720530	2840	2840	2840	2840	0
358	20230922	143500	308720530	2840	2840	2840	2840	0
359	20230922	143400	308720530	2840	2840	2840	2840	0
360	20230922	143300	308720530	2840	2840	2840	2840	0
361	20230922	143200	308720530	2840	2825	2840	2825	1513
362	20230922	143100	304446290	2840	2840	2840	2840	0
363	20230922	143000	304446290	2840	2840	2840	2840	1
364	20230922	142900	304443450	2840	2840	2840	2840	0
365	20230922	142800	304443450	2840	2840	2840	2840	0
366	20230922	142700	304443450	2840	2840	2840	2840	50
367	20230922	142600	304301450	2830	2830	2830	2830	19
368	20230922	142500	304247680	2840	2840	2840	2840	0
369	20230922	142400	304247680	2840	2840	2840	2840	0
370	20230922	142300	304247680	2840	2840	2840	2840	0
371	20230922	142200	304247680	2840	2840	2840	2840	0
372	20230922	142100	304247680	2840	2840	2840	2840	1
373	20230922	142000	304244840	2830	2835	2835	2830	1043
374	20230922	141900	301291740	2835	2835	2835	2835	0
375	20230922	141800	301291740	2835	2835	2835	2835	0
376	20230922	141700	301291740	2835	2835	2835	2835	292
377	20230922	141600	300463920	2850	2850	2850	2850	0
378	20230922	141500	300463920	2850	2850	2850	2830	3
379	20230922	141400	300455390	2850	2850	2850	2850	100
380	20230922	141300	300170390	2855	2855	2855	2855	0
381	20230922	141200	300170390	2855	2855	2855	2855	0
382	20230922	141100	300170390	2855	2855	2855	2855	0
383	20230922	141000	300170390	2855	2835	2855	2835	51
384	20230922	140900	300025005	2825	2825	2825	2820	5205
385	20230922	140800	285339865	2825	2825	2825	2825	248
386	20230922	140700	284639265	2830	2830	2830	2830	0
387	20230922	140600	284639265	2830	2830	2830	2830	11
388	20230922	140500	284608135	2840	2840	2840	2840	0
389	20230922	140400	284608135	2840	2840	2840	2840	2
390	20230922	140300	284602455	2840	2840	2840	2840	1
391	20230922	140200	284599615	2835	2835	2835	2835	1
392	20230922	140100	284596780	2840	2840	2840	2840	0
393	20230922	140000	284596780	2840	2840	2840	2840	0
394	20230922	135900	284596780	2840	2830	2840	2830	103
395	20230922	135800	284304280	2840	2840	2840	2840	0
396	20230922	135700	284304280	2840	2840	2840	2840	0
397	20230922	135600	284304280	2840	2840	2840	2840	1
398	20230922	135500	284301440	2840	2840	2840	2840	0
399	20230922	135400	284301440	2840	2840	2840	2840	0
400	20230922	135300	284301440	2840	2840	2840	2840	0
401	20230922	135200	284301440	2840	2840	2840	2840	0
402	20230922	135100	284301440	2840	2840	2840	2840	30
403	20230922	135000	284216240	2845	2830	2845	2830	871
404	20230922	134900	281747060	2830	2830	2830	2830	690
405	20230922	134800	279794360	2825	2830	2830	2825	259
406	20230922	134700	279061580	2830	2830	2830	2830	10
407	20230922	134600	279033280	2830	2830	2830	2830	0
408	20230922	134500	279033280	2830	2830	2830	2830	1
409	20230922	134400	279030450	2820	2820	2820	2820	0
410	20230922	134300	279030450	2820	2820	2820	2820	66
411	20230922	134200	278844330	2820	2835	2845	2820	6353
412	20230922	134100	260898830	2845	2845	2845	2845	22
413	20230922	134000	260836240	2845	2845	2845	2845	0
414	20230922	133900	260836240	2845	2845	2845	2845	0
415	20230922	133800	260836240	2845	2845	2845	2845	0
416	20230922	133700	260836240	2845	2845	2845	2845	1
417	20230922	133600	260833395	2845	2845	2845	2845	0
418	20230922	133500	260833395	2845	2845	2845	2845	0
419	20230922	133400	260833395	2845	2845	2845	2845	0
420	20230922	133300	260833395	2845	2845	2845	2845	11
421	20230922	133200	260802100	2845	2845	2845	2845	0
422	20230922	133100	260802100	2845	2845	2845	2845	1
423	20230922	133000	260799255	2825	2845	2845	2825	41
424	20230922	132900	260683230	2845	2845	2845	2845	0
425	20230922	132800	260683230	2845	2845	2845	2845	0
426	20230922	132700	260683230	2845	2845	2845	2845	0
427	20230922	132600	260683230	2845	2845	2845	2845	1
428	20230922	132500	260680385	2845	2845	2845	2845	0
429	20230922	132400	260680385	2845	2845	2845	2825	232
430	20230922	132300	260020965	2825	2830	2830	2825	4240
431	20230922	132200	248023435	2835	2840	2840	2835	1216
432	20230922	132100	244575010	2845	2845	2845	2845	0
433	20230922	132000	244575010	2845	2845	2845	2845	0
434	20230922	131900	244575010	2845	2850	2850	2845	89
435	20230922	131800	244321800	2845	2845	2845	2845	14
436	20230922	131700	244281970	2855	2855	2855	2855	1
437	20230922	131600	244279115	2855	2855	2855	2855	0
438	20230922	131500	244279115	2855	2855	2855	2855	5
439	20230922	131400	244264840	2855	2850	2855	2850	121
440	20230922	131300	243919875	2855	2855	2855	2855	0
441	20230922	131200	243919875	2855	2855	2855	2855	6
442	20230922	131100	243902745	2855	2855	2855	2855	0
443	20230922	131000	243902745	2855	2855	2855	2855	0
444	20230922	130900	243902745	2855	2855	2855	2855	0
445	20230922	130800	243902745	2855	2840	2855	2835	553
446	20230922	130700	242334315	2855	2855	2855	2855	0
447	20230922	130600	242334315	2855	2850	2855	2850	500
448	20230922	130500	240909290	2850	2850	2850	2850	350
449	20230922	130400	239911790	2850	2850	2850	2850	0
450	20230922	130300	239911790	2850	2835	2850	2835	314
451	20230922	130200	239018500	2845	2845	2845	2845	0
452	20230922	130100	239018500	2845	2845	2845	2845	0
453	20230922	130000	239018500	2845	2845	2845	2845	48
454	20230922	125900	238881940	2835	2845	2845	2835	135
455	20230922	125800	238498215	2830	2830	2830	2830	0
456	20230922	125700	238498215	2830	2830	2830	2830	0
457	20230922	125600	238498215	2830	2830	2830	2830	0
458	20230922	125500	238498215	2830	2850	2850	2830	575
459	20230922	125400	236870940	2830	2830	2830	2830	1
460	20230922	125300	236868110	2850	2850	2850	2850	0
461	20230922	125200	236868110	2850	2840	2850	2825	2063
462	20230922	125100	231029300	2840	2840	2840	2840	2
463	20230922	125000	231023620	2840	2840	2840	2840	0
464	20230922	124900	231023620	2840	2840	2840	2840	1
465	20230922	124800	231020780	2835	2840	2840	2835	1229
466	20230922	124700	227531345	2840	2840	2840	2840	0
467	20230922	124600	227531345	2840	2840	2840	2840	0
468	20230922	124500	227531345	2840	2845	2845	2840	736
469	20230922	124400	225438075	2850	2850	2850	2850	0
470	20230922	124300	225438075	2850	2850	2850	2850	0
471	20230922	124200	225438075	2850	2850	2850	2850	0
472	20230922	124100	225438075	2850	2850	2850	2850	0
473	20230922	124000	225438075	2850	2850	2850	2850	89
474	20230922	123900	225184425	2850	2850	2850	2850	11
475	20230922	123800	225153075	2850	2850	2850	2850	5
476	20230922	123700	225138825	2850	2850	2855	2845	214
477	20230922	123600	224528225	2855	2855	2855	2855	0
478	20230922	123500	224528225	2855	2855	2855	2855	0
479	20230922	123400	224528225	2855	2855	2855	2840	152
480	20230922	123300	224096515	2840	2850	2850	2840	939
481	20230922	123200	221421925	2850	2845	2850	2845	1460
482	20230922	123100	217267140	2845	2845	2845	2845	0
483	20230922	123000	217267140	2845	2845	2845	2845	0
484	20230922	122900	217267140	2845	2845	2845	2845	0
485	20230922	122800	217267140	2845	2855	2855	2845	813
486	20230922	122700	214950445	2850	2850	2850	2850	0
487	20230922	122600	214950445	2850	2850	2850	2850	0
488	20230922	122500	214950445	2850	2850	2850	2850	0
489	20230922	122400	214950445	2850	2850	2850	2850	0
490	20230922	122300	214950445	2850	2850	2850	2850	33
491	20230922	122200	214856395	2855	2855	2855	2855	50
492	20230922	122100	214713645	2855	2855	2855	2855	1
493	20230922	122000	214710790	2855	2855	2855	2855	0
494	20230922	121900	214710790	2855	2855	2855	2850	254
495	20230922	121800	213985780	2855	2855	2855	2855	0
496	20230922	121700	213985780	2855	2855	2855	2855	0
497	20230922	121600	213985780	2855	2855	2855	2855	0
498	20230922	121500	213985780	2855	2855	2855	2855	57
499	20230922	121400	213823045	2860	2860	2860	2860	0
500	20230922	121300	213823045	2860	2860	2860	2860	0
501	20230922	121200	213823045	2860	2860	2860	2860	0
502	20230922	121100	213823045	2860	2860	2860	2860	0
503	20230922	121000	213823045	2860	2860	2860	2860	40
504	20230922	120900	213708645	2865	2865	2865	2865	30
505	20230922	120800	213622695	2850	2865	2865	2850	62
506	20230922	120700	213445545	2850	2850	2850	2850	0
507	20230922	120600	213445545	2850	2865	2865	2850	2486
508	20230922	120500	206342680	2865	2865	2865	2865	100
509	20230922	120400	206056180	2860	2860	2860	2860	3
510	20230922	120300	206047600	2865	2865	2865	2865	0
511	20230922	120200	206047600	2865	2865	2865	2865	0
512	20230922	120100	206047600	2865	2865	2865	2865	81
513	20230922	120000	205815535	2865	2865	2865	2865	19
514	20230922	115900	205761100	2865	2865	2865	2865	4
515	20230922	115800	205749640	2865	2865	2865	2865	1
516	20230922	115700	205746775	2860	2860	2860	2860	22
517	20230922	115600	205683855	2865	2865	2865	2865	38
518	20230922	115500	205574985	2865	2865	2865	2865	0
519	20230922	115400	205574985	2865	2865	2865	2865	100
520	20230922	115300	205288485	2865	2865	2865	2865	0
521	20230922	115200	205288485	2865	2865	2865	2865	1
522	20230922	115100	205285620	2870	2870	2870	2870	0
523	20230922	115000	205285620	2870	2865	2870	2865	250
524	20230922	114900	204569305	2865	2865	2865	2865	0
525	20230922	114800	204569305	2865	2865	2865	2865	0
526	20230922	114700	204569305	2865	2865	2865	2865	0
527	20230922	114600	204569305	2865	2865	2865	2865	0
528	20230922	114500	204569305	2865	2865	2865	2865	86
529	20230922	114400	204322915	2860	2865	2865	2860	384
530	20230922	114300	203223105	2860	2860	2860	2860	161
531	20230922	114200	202762645	2865	2865	2865	2865	0
532	20230922	114100	202762645	2865	2865	2865	2865	1
533	20230922	114000	202759780	2865	2865	2865	2865	0
534	20230922	113900	202759780	2865	2865	2865	2865	0
535	20230922	113800	202759780	2865	2860	2865	2860	57
536	20230922	113700	202596510	2860	2860	2860	2855	597
537	20230922	113600	200889440	2865	2865	2865	2865	324
538	20230922	113500	199961180	2870	2870	2870	2870	0
539	20230922	113400	199961180	2870	2870	2870	2870	0
540	20230922	113300	199961180	2870	2870	2870	2870	30
541	20230922	113200	199875080	2865	2865	2865	2865	0
542	20230922	113100	199875080	2865	2865	2865	2865	0
543	20230922	113000	199875080	2865	2865	2865	2865	58
544	20230922	112900	199708910	2870	2870	2870	2865	376
545	20230922	112800	198629935	2870	2875	2875	2870	8
546	20230922	112700	198606965	2880	2880	2885	2880	34
547	20230922	112600	198508895	2885	2885	2885	2885	0
548	20230922	112500	198508895	2885	2885	2885	2885	0
549	20230922	112400	198508895	2885	2885	2885	2885	0
550	20230922	112300	198508895	2885	2885	2885	2885	0
551	20230922	112200	198508895	2885	2885	2885	2885	0
552	20230922	112100	198508895	2885	2885	2885	2885	88
553	20230922	112000	198255015	2885	2885	2885	2885	0
554	20230922	111900	198255015	2885	2885	2885	2885	1
555	20230922	111800	198252130	2885	2875	2885	2875	18
556	20230922	111700	198200370	2865	2880	2880	2865	152
557	20230922	111600	197764875	2890	2890	2890	2890	0
558	20230922	111500	197764875	2890	2890	2890	2890	0
559	20230922	111400	197764875	2890	2890	2890	2890	0
560	20230922	111300	197764875	2890	2890	2890	2890	0
561	20230922	111200	197764875	2890	2890	2890	2890	1
562	20230922	111100	197761985	2870	2870	2870	2870	3162
563	20230922	111000	188687045	2890	2890	2890	2890	6
564	20230922	110900	188669705	2890	2880	2890	2880	1620
565	20230922	110800	183995955	2885	2855	2885	2855	6503
566	20230922	110700	165341810	2855	2850	2855	2850	1581
567	20230922	110600	160835930	2850	2850	2850	2850	2
568	20230922	110500	160830230	2850	2850	2850	2850	11
569	20230922	110400	160798880	2850	2850	2850	2850	6
570	20230922	110300	160781780	2850	2850	2850	2850	7
571	20230922	110200	160761830	2855	2855	2855	2855	0
572	20230922	110100	160761830	2855	2855	2855	2855	0
573	20230922	110000	160761830	2855	2855	2855	2855	0
574	20230922	105900	160761830	2855	2855	2855	2855	33
575	20230922	105800	160667615	2850	2850	2850	2850	10
576	20230922	105700	160639115	2855	2855	2855	2855	0
577	20230922	105600	160639115	2855	2855	2855	2855	0
578	20230922	105500	160639115	2855	2855	2855	2855	0
579	20230922	105400	160639115	2855	2855	2855	2855	0
580	20230922	105300	160639115	2855	2855	2855	2855	799
581	20230922	105200	158357970	2855	2855	2855	2855	106
582	20230922	105100	158055340	2830	2830	2830	2830	0
583	20230922	105000	158055340	2830	2850	2850	2830	868
584	20230922	104900	155591810	2855	2855	2855	2855	303
585	20230922	104800	154726745	2855	2855	2855	2855	0
586	20230922	104700	154726745	2855	2855	2855	2855	0
587	20230922	104600	154726745	2855	2855	2855	2855	0
588	20230922	104500	154726745	2855	2855	2855	2855	1
589	20230922	104400	154723890	2845	2850	2850	2845	60
590	20230922	104300	154552935	2855	2855	2855	2855	0
591	20230922	104200	154552935	2855	2855	2855	2855	0
592	20230922	104100	154552935	2855	2855	2855	2855	1
593	20230922	104000	154550080	2855	2855	2855	2855	41
594	20230922	103900	154433025	2855	2850	2855	2850	62
595	20230922	103800	154256025	2855	2855	2860	2850	546
596	20230922	103700	152695680	2850	2850	2850	2850	175
597	20230922	103600	152196930	2845	2845	2845	2845	1438
598	20230922	103500	148105820	2840	2840	2840	2840	963
599	20230922	103400	145370900	2820	2830	2830	2820	1121
600	20230922	103300	142204335	2835	2835	2835	2835	0
601	20230922	103200	142204335	2835	2835	2835	2835	0
602	20230922	103100	142204335	2835	2835	2835	2835	17
603	20230922	103000	142156140	2820	2820	2820	2820	0
604	20230922	102900	142156140	2820	2820	2820	2820	0
605	20230922	102800	142156140	2820	2820	2820	2820	0
606	20230922	102700	142156140	2820	2820	2820	2820	500
607	20230922	102600	140746140	2815	2820	2820	2815	192
608	20230922	102500	140205100	2820	2830	2830	2820	2170
609	20230922	102400	134078715	2840	2840	2840	2840	0
610	20230922	102300	134078715	2840	2840	2840	2840	0
611	20230922	102200	134078715	2840	2845	2845	2840	50
612	20230922	102100	133936470	2830	2845	2845	2825	928
613	20230922	102000	131310395	2845	2845	2845	2835	862
614	20230922	101900	128866605	2840	2835	2840	2835	17
615	20230922	101800	128818390	2840	2840	2845	2840	365
616	20230922	101700	127781420	2835	2835	2835	2835	0
617	20230922	101600	127781420	2835	2835	2835	2835	1
618	20230922	101500	127778585	2835	2835	2835	2835	127
619	20230922	101400	127418540	2835	2835	2835	2835	1
620	20230922	101300	127415705	2835	2830	2835	2830	14
621	20230922	101200	127376065	2835	2835	2835	2835	0
622	20230922	101100	127376065	2835	2835	2835	2835	3
623	20230922	101000	127367560	2830	2830	2830	2830	955
624	20230922	100900	124664910	2830	2830	2830	2830	2000
625	20230922	100800	119004910	2830	2830	2830	2830	548
626	20230922	100700	117454070	2830	2830	2830	2830	1
627	20230922	100600	117451240	2830	2825	2830	2825	10
628	20230922	100500	117422950	2830	2815	2830	2805	1570
629	20230922	100400	113008645	2830	2830	2830	2830	0
630	20230922	100300	113008645	2830	2825	2830	2815	2959
631	20230922	100200	104660680	2825	2825	2825	2825	152
632	20230922	100100	104231280	2825	2845	2845	2825	4988
633	20230922	100000	90070580	2860	2860	2860	2860	1
634	20230922	095900	90067720	2850	2855	2855	2850	18
635	20230922	095800	90016415	2860	2845	2860	2845	2
636	20230922	095700	90010710	2860	2860	2860	2860	1
637	20230922	095600	90007850	2845	2845	2845	2845	0
638	20230922	095500	90007850	2845	2850	2850	2845	139
639	20230922	095400	89611885	2850	2850	2850	2850	0
640	20230922	095300	89611885	2850	2850	2850	2850	0
641	20230922	095200	89611885	2850	2850	2850	2850	0
642	20230922	095100	89611885	2850	2850	2850	2850	0
643	20230922	095000	89611885	2850	2850	2850	2850	100
644	20230922	094900	89326885	2845	2850	2855	2845	6874
645	20230922	094800	69737695	2855	2855	2860	2855	3591
646	20230922	094700	59485385	2855	2855	2855	2855	0
647	20230922	094600	59485385	2855	2860	2860	2855	1678
648	20230922	094500	54694135	2865	2865	2865	2865	0
649	20230922	094400	54694135	2865	2865	2865	2865	196
650	20230922	094300	54132595	2865	2860	2865	2860	237
651	20230922	094200	53454760	2860	2860	2860	2860	21
652	20230922	094100	53394700	2865	2865	2865	2865	200
653	20230922	094000	52821700	2860	2860	2860	2860	0
654	20230922	093900	52821700	2860	2860	2860	2860	411
655	20230922	093800	51646240	2855	2855	2855	2855	14
656	20230922	093700	51606270	2855	2855	2855	2855	2
657	20230922	093600	51600560	2855	2855	2855	2855	71
658	20230922	093500	51397855	2855	2855	2855	2855	0
659	20230922	093400	51397855	2855	2855	2855	2855	20
660	20230922	093300	51340755	2855	2855	2855	2855	26
661	20230922	093200	51266525	2860	2855	2860	2855	129
662	20230922	093100	50898220	2855	2855	2855	2855	0
663	20230922	093000	50898220	2855	2855	2855	2855	1
664	20230922	092900	50895365	2865	2855	2865	2855	262
665	20230922	092800	50146745	2865	2860	2865	2860	353
666	20230922	092700	49137085	2860	2855	2860	2855	648
667	20230922	092600	47286195	2860	2860	2860	2860	0
668	20230922	092500	47286195	2860	2860	2860	2860	0
669	20230922	092400	47286195	2860	2860	2860	2860	161
670	20230922	092300	46825735	2860	2860	2860	2860	0
671	20230922	092200	46825735	2860	2870	2870	2860	210
672	20230922	092100	46225035	2870	2870	2870	2870	0
673	20230922	092000	46225035	2870	2870	2870	2870	8
674	20230922	091900	46202075	2860	2860	2860	2860	1
675	20230922	091800	46199215	2865	2865	2865	2865	0
676	20230922	091700	46199215	2865	2855	2865	2855	80
677	20230922	091600	45970475	2865	2865	2865	2865	0
678	20230922	091500	45970475	2865	2865	2865	2865	900
679	20230922	091400	43391975	2850	2850	2850	2850	50
680	20230922	091300	43249475	2850	2850	2850	2850	0
681	20230922	091200	43249475	2850	2850	2865	2850	111
682	20230922	091100	42932900	2850	2850	2850	2850	0
683	20230922	091000	42932900	2850	2845	2850	2840	437
684	20230922	090900	41689685	2840	2850	2850	2840	2341
685	20230922	090800	35025915	2865	2855	2865	2850	732
686	20230922	090700	32936560	2860	2860	2860	2860	2
687	20230922	090600	32930840	2845	2850	2850	2845	3507
688	20230922	090500	22953405	2845	2855	2855	2845	1068
689	20230922	090400	19910380	2850	2860	2860	2850	1564
690	20230922	090300	15446580	2860	2890	2890	2860	965
691	20230922	090200	12679115	2870	2895	2895	2870	84
692	20230922	090100	12437785	2860	2890	2915	2860	2649
693	20230922	090000	4791220	2895	2895	2895	2890	1655