KissMeData/201490/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	201500	330056620	2730	2730	2730	2730	2887
3	20230927	201400	330056620	2730	2730	2730	2730	0
4	20230927	201300	330056620	2730	2730	2730	2730	0
5	20230927	201200	330056620	2730	2730	2730	2730	0
6	20230927	201100	330056620	2730	2730	2730	2730	0
7	20230927	201000	330056620	2730	2730	2730	2730	0
8	20230927	200900	330056620	2730	2730	2730	2730	0
9	20230927	200800	330056620	2730	2730	2730	2730	0
10	20230927	200700	330056620	2730	2730	2730	2730	0
11	20230927	200600	330056620	2730	2730	2730	2730	0
12	20230927	200500	330056620	2730	2730	2730	2730	0
13	20230927	200400	330056620	2730	2730	2730	2730	0
14	20230927	200300	330056620	2730	2730	2730	2730	0
15	20230927	200200	330056620	2730	2730	2730	2730	0
16	20230927	200100	330056620	2730	2730	2730	2730	0
17	20230927	200000	330056620	2730	2730	2730	2730	0
18	20230927	195900	330056620	2730	2730	2730	2730	0
19	20230927	195800	330056620	2730	2730	2730	2730	0
20	20230927	195700	330056620	2730	2730	2730	2730	0
21	20230927	195600	330056620	2730	2730	2730	2730	0
22	20230927	195500	330056620	2730	2730	2730	2730	0
23	20230927	195400	330056620	2730	2730	2730	2730	0
24	20230927	195300	330056620	2730	2730	2730	2730	0
25	20230927	195200	330056620	2730	2730	2730	2730	0
26	20230927	195100	330056620	2730	2730	2730	2730	0
27	20230927	195000	330056620	2730	2730	2730	2730	0
28	20230927	194900	330056620	2730	2730	2730	2730	0
29	20230927	194800	330056620	2730	2730	2730	2730	0
30	20230927	194700	330056620	2730	2730	2730	2730	0
31	20230927	194600	330056620	2730	2730	2730	2730	0
32	20230927	194500	330056620	2730	2730	2730	2730	2887
33	20230927	194400	330056620	2730	2730	2730	2730	0
34	20230927	194300	330056620	2730	2730	2730	2730	0
35	20230927	194200	330056620	2730	2730	2730	2730	0
36	20230927	194100	330056620	2730	2730	2730	2730	0
37	20230927	194000	330056620	2730	2730	2730	2730	0
38	20230927	193900	330056620	2730	2730	2730	2730	0
39	20230927	193800	330056620	2730	2730	2730	2730	0
40	20230927	193700	330056620	2730	2730	2730	2730	0
41	20230927	193600	330056620	2730	2730	2730	2730	0
42	20230927	193500	330056620	2730	2730	2730	2730	0
43	20230927	193400	330056620	2730	2730	2730	2730	0
44	20230927	193300	330056620	2730	2730	2730	2730	0
45	20230927	193200	330056620	2730	2730	2730	2730	0
46	20230927	193100	330056620	2730	2730	2730	2730	0
47	20230927	193000	330056620	2730	2730	2730	2730	0
48	20230927	192900	330056620	2730	2730	2730	2730	0
49	20230927	192800	330056620	2730	2730	2730	2730	0
50	20230927	192700	330056620	2730	2730	2730	2730	0
51	20230927	192600	330056620	2730	2730	2730	2730	0
52	20230927	192500	330056620	2730	2730	2730	2730	0
53	20230927	192400	330056620	2730	2730	2730	2730	0
54	20230927	192300	330056620	2730	2730	2730	2730	0
55	20230927	192200	330056620	2730	2730	2730	2730	0
56	20230927	192100	330056620	2730	2730	2730	2730	0
57	20230927	192000	330056620	2730	2730	2730	2730	0
58	20230927	191900	330056620	2730	2730	2730	2730	0
59	20230927	191800	330056620	2730	2730	2730	2730	0
60	20230927	191700	330056620	2730	2730	2730	2730	0
61	20230927	191600	330056620	2730	2730	2730	2730	0
62	20230927	191500	330056620	2730	2730	2730	2730	2887
63	20230927	191400	330056620	2730	2730	2730	2730	0
64	20230927	191300	330056620	2730	2730	2730	2730	0
65	20230927	191200	330056620	2730	2730	2730	2730	0
66	20230927	191100	330056620	2730	2730	2730	2730	0
67	20230927	191000	330056620	2730	2730	2730	2730	0
68	20230927	190900	330056620	2730	2730	2730	2730	0
69	20230927	190800	330056620	2730	2730	2730	2730	0
70	20230927	190700	330056620	2730	2730	2730	2730	0
71	20230927	190600	330056620	2730	2730	2730	2730	0
72	20230927	190500	330056620	2730	2730	2730	2730	0
73	20230927	190400	330056620	2730	2730	2730	2730	0
74	20230927	190300	330056620	2730	2730	2730	2730	0
75	20230927	190200	330056620	2730	2730	2730	2730	0
76	20230927	190100	330056620	2730	2730	2730	2730	0
77	20230927	190000	330056620	2730	2730	2730	2730	0
78	20230927	185900	330056620	2730	2730	2730	2730	0
79	20230927	185800	330056620	2730	2730	2730	2730	0
80	20230927	185700	330056620	2730	2730	2730	2730	0
81	20230927	185600	330056620	2730	2730	2730	2730	0
82	20230927	185500	330056620	2730	2730	2730	2730	0
83	20230927	185400	330056620	2730	2730	2730	2730	0
84	20230927	185300	330056620	2730	2730	2730	2730	0
85	20230927	185200	330056620	2730	2730	2730	2730	0
86	20230927	185100	330056620	2730	2730	2730	2730	0
87	20230927	185000	330056620	2730	2730	2730	2730	0
88	20230927	184900	330056620	2730	2730	2730	2730	0
89	20230927	184800	330056620	2730	2730	2730	2730	0
90	20230927	184700	330056620	2730	2730	2730	2730	0
91	20230927	184600	330056620	2730	2730	2730	2730	0
92	20230927	184500	330056620	2730	2730	2730	2730	2887
93	20230927	184400	330056620	2730	2730	2730	2730	0
94	20230927	184300	330056620	2730	2730	2730	2730	0
95	20230927	184200	330056620	2730	2730	2730	2730	0
96	20230927	184100	330056620	2730	2730	2730	2730	0
97	20230927	184000	330056620	2730	2730	2730	2730	0
98	20230927	183900	330056620	2730	2730	2730	2730	0
99	20230927	183800	330056620	2730	2730	2730	2730	0
100	20230927	183700	330056620	2730	2730	2730	2730	0
101	20230927	183600	330056620	2730	2730	2730	2730	0
102	20230927	183500	330056620	2730	2730	2730	2730	0
103	20230927	183400	330056620	2730	2730	2730	2730	0
104	20230927	183300	330056620	2730	2730	2730	2730	0
105	20230927	183200	330056620	2730	2730	2730	2730	0
106	20230927	183100	330056620	2730	2730	2730	2730	0
107	20230927	183000	330056620	2730	2730	2730	2730	0
108	20230927	182900	330056620	2730	2730	2730	2730	0
109	20230927	182800	330056620	2730	2730	2730	2730	0
110	20230927	182700	330056620	2730	2730	2730	2730	0
111	20230927	182600	330056620	2730	2730	2730	2730	0
112	20230927	182500	330056620	2730	2730	2730	2730	0
113	20230927	182400	330056620	2730	2730	2730	2730	0
114	20230927	182300	330056620	2730	2730	2730	2730	0
115	20230927	182200	330056620	2730	2730	2730	2730	0
116	20230927	182100	330056620	2730	2730	2730	2730	0
117	20230927	182000	330056620	2730	2730	2730	2730	0
118	20230927	181900	330056620	2730	2730	2730	2730	0
119	20230927	181800	330056620	2730	2730	2730	2730	0
120	20230927	181700	330056620	2730	2730	2730	2730	0
121	20230927	181600	330056620	2730	2730	2730	2730	0
122	20230927	181500	330056620	2730	2730	2730	2730	2887
123	20230927	181400	330056620	2730	2730	2730	2730	0
124	20230927	181300	330056620	2730	2730	2730	2730	0
125	20230927	181200	330056620	2730	2730	2730	2730	0
126	20230927	181100	330056620	2730	2730	2730	2730	0
127	20230927	181000	330056620	2730	2730	2730	2730	0
128	20230927	180900	330056620	2730	2730	2730	2730	0
129	20230927	180800	330056620	2730	2730	2730	2730	0
130	20230927	180700	330056620	2730	2730	2730	2730	0
131	20230927	180600	330056620	2730	2730	2730	2730	0
132	20230927	180500	330056620	2730	2730	2730	2730	0
133	20230927	180400	330056620	2730	2730	2730	2730	0
134	20230927	180300	330056620	2730	2730	2730	2730	0
135	20230927	180200	330056620	2730	2730	2730	2730	0
136	20230927	180100	330056620	2730	2730	2730	2730	0
137	20230927	180000	330056620	2730	2730	2730	2730	0
138	20230927	175900	330056620	2730	2730	2730	2730	0
139	20230927	175800	330056620	2730	2730	2730	2730	0
140	20230927	175700	330056620	2730	2730	2730	2730	0
141	20230927	175600	330056620	2730	2730	2730	2730	0
142	20230927	175500	330056620	2730	2730	2730	2730	0
143	20230927	175400	330056620	2730	2730	2730	2730	0
144	20230927	175300	330056620	2730	2730	2730	2730	0
145	20230927	175200	330056620	2730	2730	2730	2730	0
146	20230927	175100	330056620	2730	2730	2730	2730	0
147	20230927	175000	330056620	2730	2730	2730	2730	0
148	20230927	174900	330056620	2730	2730	2730	2730	0
149	20230927	174800	330056620	2730	2730	2730	2730	0
150	20230927	174700	330056620	2730	2730	2730	2730	0
151	20230927	174600	330056620	2730	2730	2730	2730	0
152	20230927	174500	330056620	2730	2730	2730	2730	2887
153	20230927	174400	330056620	2730	2730	2730	2730	0
154	20230927	174300	330056620	2730	2730	2730	2730	0
155	20230927	174200	330056620	2730	2730	2730	2730	0
156	20230927	174100	330056620	2730	2730	2730	2730	0
157	20230927	174000	330056620	2730	2730	2730	2730	0
158	20230927	173900	330056620	2730	2730	2730	2730	0
159	20230927	173800	330056620	2730	2730	2730	2730	0
160	20230927	173700	330056620	2730	2730	2730	2730	0
161	20230927	173600	330056620	2730	2730	2730	2730	0
162	20230927	173500	330056620	2730	2730	2730	2730	0
163	20230927	173400	330056620	2730	2730	2730	2730	0
164	20230927	173300	330056620	2730	2730	2730	2730	0
165	20230927	173200	330056620	2730	2730	2730	2730	0
166	20230927	173100	330056620	2730	2730	2730	2730	0
167	20230927	173000	330056620	2730	2730	2730	2730	0
168	20230927	172900	330056620	2730	2730	2730	2730	0
169	20230927	172800	330056620	2730	2730	2730	2730	0
170	20230927	172700	330056620	2730	2730	2730	2730	0
171	20230927	172600	330056620	2730	2730	2730	2730	0
172	20230927	172500	330056620	2730	2730	2730	2730	0
173	20230927	172400	330056620	2730	2730	2730	2730	0
174	20230927	172300	330056620	2730	2730	2730	2730	0
175	20230927	172200	330056620	2730	2730	2730	2730	0
176	20230927	172100	330056620	2730	2730	2730	2730	0
177	20230927	172000	330056620	2730	2730	2730	2730	0
178	20230927	171900	330056620	2730	2730	2730	2730	0
179	20230927	171800	330056620	2730	2730	2730	2730	0
180	20230927	171700	330056620	2730	2730	2730	2730	0
181	20230927	171600	330056620	2730	2730	2730	2730	0
182	20230927	171500	330056620	2730	2730	2730	2730	2887
183	20230927	171400	330056620	2730	2730	2730	2730	0
184	20230927	171300	330056620	2730	2730	2730	2730	0
185	20230927	171200	330056620	2730	2730	2730	2730	0
186	20230927	171100	330056620	2730	2730	2730	2730	0
187	20230927	171000	330056620	2730	2730	2730	2730	0
188	20230927	170900	330056620	2730	2730	2730	2730	0
189	20230927	170800	330056620	2730	2730	2730	2730	0
190	20230927	170700	330056620	2730	2730	2730	2730	0
191	20230927	170600	330056620	2730	2730	2730	2730	0
192	20230927	170500	330056620	2730	2730	2730	2730	0
193	20230927	170400	330056620	2730	2730	2730	2730	0
194	20230927	170300	330056620	2730	2730	2730	2730	0
195	20230927	170200	330056620	2730	2730	2730	2730	0
196	20230927	170100	330056620	2730	2730	2730	2730	0
197	20230927	170000	330056620	2730	2730	2730	2730	0
198	20230927	165900	330056620	2730	2730	2730	2730	0
199	20230927	165800	330056620	2730	2730	2730	2730	0
200	20230927	165700	330056620	2730	2730	2730	2730	0
201	20230927	165600	330056620	2730	2730	2730	2730	0
202	20230927	165500	330056620	2730	2730	2730	2730	0
203	20230927	165400	330056620	2730	2730	2730	2730	0
204	20230927	165300	330056620	2730	2730	2730	2730	0
205	20230927	165200	330056620	2730	2730	2730	2730	0
206	20230927	165100	330056620	2730	2730	2730	2730	0
207	20230927	165000	330056620	2730	2730	2730	2730	0
208	20230927	164900	330056620	2730	2730	2730	2730	0
209	20230927	164800	330056620	2730	2730	2730	2730	0
210	20230927	164700	330056620	2730	2730	2730	2730	0
211	20230927	164600	330056620	2730	2730	2730	2730	0
212	20230927	164500	330056620	2730	2730	2730	2730	2887
213	20230927	164400	330056620	2730	2730	2730	2730	0
214	20230927	164300	330056620	2730	2730	2730	2730	0
215	20230927	164200	330056620	2730	2730	2730	2730	0
216	20230927	164100	330056620	2730	2730	2730	2730	0
217	20230927	164000	330056620	2730	2730	2730	2730	0
218	20230927	163900	330056620	2730	2730	2730	2730	0
219	20230927	163800	330056620	2730	2730	2730	2730	0
220	20230927	163700	330056620	2730	2730	2730	2730	0
221	20230927	163600	330056620	2730	2730	2730	2730	0
222	20230927	163500	330056620	2730	2730	2730	2730	0
223	20230927	163400	330056620	2730	2730	2730	2730	0
224	20230927	163300	330056620	2730	2730	2730	2730	0
225	20230927	163200	330056620	2730	2730	2730	2730	0
226	20230927	163100	330056620	2730	2730	2730	2730	0
227	20230927	163000	330056620	2730	2730	2730	2730	0
228	20230927	162900	330056620	2730	2730	2730	2730	0
229	20230927	162800	330056620	2730	2730	2730	2730	0
230	20230927	162700	330056620	2730	2730	2730	2730	0
231	20230927	162600	330056620	2730	2730	2730	2730	0
232	20230927	162500	330056620	2730	2730	2730	2730	0
233	20230927	162400	330056620	2730	2730	2730	2730	0
234	20230927	162300	330056620	2730	2730	2730	2730	0
235	20230927	162200	330056620	2730	2730	2730	2730	0
236	20230927	162100	330056620	2730	2730	2730	2730	0
237	20230927	162000	330056620	2730	2730	2730	2730	0
238	20230927	161900	330056620	2730	2730	2730	2730	0
239	20230927	161800	330056620	2730	2730	2730	2730	0
240	20230927	161700	330056620	2730	2730	2730	2730	0
241	20230927	161600	330056620	2730	2730	2730	2730	0
242	20230927	161500	330056620	2730	2730	2730	2730	2887
243	20230927	161400	330056620	2730	2730	2730	2730	0
244	20230927	161300	330056620	2730	2730	2730	2730	0
245	20230927	161200	330056620	2730	2730	2730	2730	0
246	20230927	161100	330056620	2730	2730	2730	2730	0
247	20230927	161000	330056620	2730	2730	2730	2730	0
248	20230927	160900	330056620	2730	2730	2730	2730	0
249	20230927	160800	330056620	2730	2730	2730	2730	0
250	20230927	160700	330056620	2730	2730	2730	2730	0
251	20230927	160600	330056620	2730	2730	2730	2730	0
252	20230927	160500	330056620	2730	2730	2730	2730	0
253	20230927	160400	330056620	2730	2730	2730	2730	0
254	20230927	160300	330056620	2730	2730	2730	2730	0
255	20230927	160200	330056620	2730	2730	2730	2730	0
256	20230927	160100	330056620	2730	2730	2730	2730	0
257	20230927	160000	330056620	2730	2730	2730	2730	0
258	20230927	155900	330056620	2730	2730	2730	2730	0
259	20230927	155800	330056620	2730	2730	2730	2730	0
260	20230927	155700	330056620	2730	2730	2730	2730	0
261	20230927	155600	330056620	2730	2730	2730	2730	0
262	20230927	155500	330056620	2730	2730	2730	2730	0
263	20230927	155400	330056620	2730	2730	2730	2730	0
264	20230927	155300	330056620	2730	2730	2730	2730	0
265	20230927	155200	330056620	2730	2730	2730	2730	0
266	20230927	155100	330056620	2730	2730	2730	2730	0
267	20230927	155000	330056620	2730	2730	2730	2730	0
268	20230927	154900	330056620	2730	2730	2730	2730	0
269	20230927	154800	330056620	2730	2730	2730	2730	0
270	20230927	154700	330056620	2730	2730	2730	2730	0
271	20230927	154600	330056620	2730	2730	2730	2730	0
272	20230927	154500	330056620	2730	2730	2730	2730	2887
273	20230927	154400	330056620	2730	2730	2730	2730	0
274	20230927	154300	330056620	2730	2730	2730	2730	0
275	20230927	154200	330056620	2730	2730	2730	2730	0
276	20230927	154100	330056620	2730	2730	2730	2730	0
277	20230927	154000	330056620	2730	2730	2730	2730	0
278	20230927	153900	330056620	2730	2730	2730	2730	0
279	20230927	153800	330056620	2730	2730	2730	2730	0
280	20230927	153700	330056620	2730	2730	2730	2730	0
281	20230927	153600	330056620	2730	2730	2730	2730	0
282	20230927	153500	330056620	2730	2730	2730	2730	0
283	20230927	153400	330056620	2730	2730	2730	2730	0
284	20230927	153300	330056620	2730	2730	2730	2730	0
285	20230927	153200	330056620	2730	2730	2730	2730	0
286	20230927	153100	330056620	2730	2730	2730	2730	0
287	20230927	153000	330056620	2730	2730	2730	2730	2887
288	20230927	152900	322175110	2740	2740	2740	2740	0
289	20230927	152800	322175110	2740	2740	2740	2740	0
290	20230927	152700	322175110	2740	2740	2740	2740	0
291	20230927	152600	322175110	2740	2740	2740	2740	0
292	20230927	152500	322175110	2740	2740	2740	2740	0
293	20230927	152400	322175110	2740	2740	2740	2740	0
294	20230927	152300	322175110	2740	2740	2740	2740	0
295	20230927	152200	322175110	2740	2740	2740	2740	0
296	20230927	152100	322175110	2740	2740	2740	2740	0
297	20230927	152000	322175110	2740	2740	2740	2740	0
298	20230927	151900	322175110	2740	2730	2740	2730	50
299	20230927	151800	322038590	2735	2740	2740	2735	114
300	20230927	151700	321726325	2740	2735	2740	2730	280
301	20230927	151600	320961880	2730	2730	2730	2730	1
302	20230927	151500	320959150	2740	2740	2740	2740	0
303	20230927	151400	320959150	2740	2740	2740	2740	2
304	20230927	151300	320953670	2735	2735	2735	2735	0
305	20230927	151200	320953670	2735	2735	2735	2735	213
306	20230927	151100	320371115	2735	2735	2735	2735	20
307	20230927	151000	320316415	2735	2735	2735	2735	64
308	20230927	150900	320141375	2735	2735	2735	2735	399
309	20230927	150800	319050110	2735	2735	2735	2735	530
310	20230927	150700	317600560	2735	2735	2735	2735	0
311	20230927	150600	317600560	2735	2735	2735	2735	11
312	20230927	150500	317570475	2730	2730	2730	2730	501
313	20230927	150400	316202745	2730	2730	2730	2730	0
314	20230927	150300	316202745	2730	2730	2730	2730	0
315	20230927	150200	316202745	2730	2730	2730	2730	0
316	20230927	150100	316202745	2730	2730	2730	2730	0
317	20230927	150000	316202745	2730	2730	2730	2730	151
318	20230927	145900	315790515	2725	2725	2725	2725	1
319	20230927	145800	315787790	2730	2730	2730	2730	4
320	20230927	145700	315776870	2725	2725	2725	2725	0
321	20230927	145600	315776870	2725	2725	2725	2725	1
322	20230927	145500	315774145	2735	2735	2735	2735	0
323	20230927	145400	315774145	2735	2735	2735	2735	110
324	20230927	145300	315473295	2735	2735	2735	2735	0
325	20230927	145200	315473295	2735	2735	2735	2735	0
326	20230927	145100	315473295	2735	2725	2735	2715	351
327	20230927	145000	314520200	2735	2730	2735	2730	7
328	20230927	144900	314501085	2735	2735	2735	2735	0
329	20230927	144800	314501085	2735	2735	2735	2735	0
330	20230927	144700	314501085	2735	2735	2735	2735	0
331	20230927	144600	314501085	2735	2735	2735	2735	2
332	20230927	144500	314495615	2735	2730	2735	2730	1671
333	20230927	144400	309931395	2725	2725	2725	2725	623
334	20230927	144300	308233720	2725	2720	2725	2720	402
335	20230927	144200	307140275	2715	2735	2735	2715	710
336	20230927	144100	305210560	2720	2735	2740	2720	1709
337	20230927	144000	300558685	2740	2740	2740	2740	0
338	20230927	143900	300558685	2740	2735	2740	2730	781
339	20230927	143800	298423745	2740	2740	2740	2740	8
340	20230927	143700	298401825	2740	2740	2740	2740	0
341	20230927	143600	298401825	2740	2740	2740	2740	0
342	20230927	143500	298401825	2740	2740	2740	2740	28
343	20230927	143400	298325105	2740	2740	2740	2740	1
344	20230927	143300	298322365	2740	2735	2740	2735	45
345	20230927	143200	298199285	2740	2740	2740	2740	73
346	20230927	143100	297999265	2740	2740	2740	2735	74
347	20230927	143000	297796700	2740	2735	2740	2735	2
348	20230927	142900	297791225	2740	2735	2740	2735	23
349	20230927	142800	297728315	2740	2740	2740	2740	1
350	20230927	142700	297725575	2740	2735	2740	2730	684
351	20230927	142600	295854615	2735	2735	2735	2735	1
352	20230927	142500	295851880	2735	2730	2735	2730	772
353	20230927	142400	293743820	2730	2730	2730	2730	1
354	20230927	142300	293741090	2725	2725	2725	2725	325
355	20230927	142200	292855465	2730	2730	2730	2730	21
356	20230927	142100	292798135	2735	2730	2735	2730	210
357	20230927	142000	292224830	2725	2725	2725	2725	33
358	20230927	141900	292134905	2730	2730	2735	2730	2025
359	20230927	141800	286600775	2735	2735	2735	2735	100
360	20230927	141700	286327275	2735	2735	2735	2735	1
361	20230927	141600	286324540	2730	2730	2730	2730	1631
362	20230927	141500	281871910	2730	2730	2730	2730	1
363	20230927	141400	281869180	2730	2730	2730	2730	100
364	20230927	141300	281596180	2730	2735	2735	2730	1404
365	20230927	141200	277761750	2730	2730	2730	2730	923
366	20230927	141100	275241960	2730	2730	2730	2725	3
367	20230927	141000	275233775	2725	2725	2725	2725	626
368	20230927	140900	273527925	2725	2725	2725	2725	0
369	20230927	140800	273527925	2725	2725	2725	2725	0
370	20230927	140700	273527925	2725	2725	2725	2725	1
371	20230927	140600	273525200	2725	2725	2725	2725	0
372	20230927	140500	273525200	2725	2725	2725	2725	100
373	20230927	140400	273252700	2725	2725	2725	2725	0
374	20230927	140300	273252700	2725	2725	2725	2725	100
375	20230927	140200	272980200	2725	2725	2725	2725	1084
376	20230927	140100	270026300	2725	2725	2725	2710	601
377	20230927	140000	268391175	2725	2725	2725	2725	0
378	20230927	135900	268391175	2725	2725	2725	2725	0
379	20230927	135800	268391175	2725	2725	2725	2725	0
380	20230927	135700	268391175	2725	2720	2725	2720	11
381	20230927	135600	268361250	2700	2700	2700	2700	0
382	20230927	135500	268361250	2700	2700	2700	2700	0
383	20230927	135400	268361250	2700	2700	2700	2700	0
384	20230927	135300	268361250	2700	2700	2700	2700	0
385	20230927	135200	268361250	2700	2720	2720	2700	15032
386	20230927	135100	227639830	2715	2715	2715	2715	0
387	20230927	135000	227639830	2715	2715	2715	2715	60
388	20230927	134900	227476930	2715	2715	2715	2715	581
389	20230927	134800	225899515	2720	2720	2720	2720	0
390	20230927	134700	225899515	2720	2720	2720	2720	0
391	20230927	134600	225899515	2720	2720	2720	2720	0
392	20230927	134500	225899515	2720	2710	2720	2710	250
393	20230927	134400	225221015	2715	2715	2715	2715	0
394	20230927	134300	225221015	2715	2715	2715	2715	0
395	20230927	134200	225221015	2715	2715	2715	2715	200
396	20230927	134100	224678015	2720	2720	2720	2720	1
397	20230927	134000	224675295	2720	2720	2720	2720	0
398	20230927	133900	224675295	2720	2720	2720	2720	0
399	20230927	133800	224675295	2720	2720	2720	2715	232
400	20230927	133700	224044265	2720	2720	2720	2720	35
401	20230927	133600	223949065	2720	2720	2720	2720	1
402	20230927	133500	223946345	2720	2720	2720	2720	0
403	20230927	133400	223946345	2720	2720	2720	2720	0
404	20230927	133300	223946345	2720	2720	2720	2720	0
405	20230927	133200	223946345	2720	2720	2720	2720	0
406	20230927	133100	223946345	2720	2720	2720	2720	0
407	20230927	133000	223946345	2720	2710	2720	2710	1599
408	20230927	132900	219605450	2710	2710	2710	2705	2216
409	20230927	132800	213604260	2710	2710	2710	2710	50
410	20230927	132700	213468760	2710	2710	2710	2710	105
411	20230927	132600	213184210	2715	2715	2715	2715	1
412	20230927	132500	213181495	2710	2710	2710	2710	0
413	20230927	132400	213181495	2710	2710	2710	2710	0
414	20230927	132300	213181495	2710	2710	2710	2710	5
415	20230927	132200	213167945	2710	2710	2710	2710	210
416	20230927	132100	212598845	2705	2710	2710	2705	1470
417	20230927	132000	208618680	2710	2710	2710	2710	0
418	20230927	131900	208618680	2710	2710	2710	2710	0
419	20230927	131800	208618680	2710	2710	2710	2710	1
420	20230927	131700	208615970	2705	2705	2705	2705	0
421	20230927	131600	208615970	2705	2710	2710	2705	58
422	20230927	131500	208459075	2700	2700	2700	2700	0
423	20230927	131400	208459075	2700	2700	2700	2700	0
424	20230927	131300	208459075	2700	2700	2700	2700	0
425	20230927	131200	208459075	2700	2705	2705	2700	402
426	20230927	131100	207372540	2710	2710	2710	2710	24
427	20230927	131000	207307500	2710	2710	2710	2710	1
428	20230927	130900	207304790	2705	2705	2705	2705	773
429	20230927	130800	205213825	2705	2705	2705	2705	1152
430	20230927	130700	202097665	2705	2700	2705	2700	725
431	20230927	130600	200139665	2705	2705	2705	2705	680
432	20230927	130500	198300265	2705	2705	2705	2705	0
433	20230927	130400	198300265	2705	2705	2705	2705	0
434	20230927	130300	198300265	2705	2705	2705	2705	5
435	20230927	130200	198286740	2705	2705	2705	2705	0
436	20230927	130100	198286740	2705	2705	2705	2705	0
437	20230927	130000	198286740	2705	2710	2710	2705	1560
438	20230927	125900	194061940	2705	2705	2705	2705	0
439	20230927	125800	194061940	2705	2705	2705	2705	400
440	20230927	125700	192979940	2715	2715	2715	2715	0
441	20230927	125600	192979940	2715	2715	2715	2715	1
442	20230927	125500	192977225	2715	2715	2715	2715	0
443	20230927	125400	192977225	2715	2715	2715	2715	0
444	20230927	125300	192977225	2715	2715	2715	2715	372
445	20230927	125200	191967245	2700	2710	2710	2700	400
446	20230927	125100	190885165	2715	2715	2715	2715	554
447	20230927	125000	189381055	2715	2715	2715	2715	50
448	20230927	124900	189245305	2715	2715	2715	2715	0
449	20230927	124800	189245305	2715	2715	2715	2710	54
450	20230927	124700	189098870	2710	2705	2710	2705	761
451	20230927	124600	187040275	2715	2715	2715	2715	0
452	20230927	124500	187040275	2715	2715	2715	2715	2
453	20230927	124400	187034845	2715	2715	2715	2715	0
454	20230927	124300	187034845	2715	2710	2715	2710	384
455	20230927	124200	185994200	2715	2715	2715	2715	0
456	20230927	124100	185994200	2715	2715	2715	2715	20
457	20230927	124000	185939900	2715	2715	2715	2715	0
458	20230927	123900	185939900	2715	2715	2715	2715	0
459	20230927	123800	185939900	2715	2715	2715	2715	0
460	20230927	123700	185939900	2715	2715	2715	2715	1
461	20230927	123600	185937185	2710	2710	2710	2710	50
462	20230927	123500	185801685	2715	2715	2715	2715	0
463	20230927	123400	185801685	2715	2715	2715	2715	0
464	20230927	123300	185801685	2715	2715	2715	2715	0
465	20230927	123200	185801685	2715	2715	2715	2715	0
466	20230927	123100	185801685	2715	2715	2715	2715	0
467	20230927	123000	185801685	2715	2715	2715	2715	0
468	20230927	122900	185801685	2715	2715	2715	2715	0
469	20230927	122800	185801685	2715	2715	2715	2715	0
470	20230927	122700	185801685	2715	2715	2715	2715	0
471	20230927	122600	185801685	2715	2715	2715	2715	0
472	20230927	122500	185801685	2715	2715	2715	2715	0
473	20230927	122400	185801685	2715	2715	2715	2715	0
474	20230927	122300	185801685	2715	2715	2715	2715	0
475	20230927	122200	185801685	2715	2715	2715	2715	0
476	20230927	122100	185801685	2715	2715	2715	2715	0
477	20230927	122000	185801685	2715	2715	2715	2715	2
478	20230927	121900	185796255	2715	2715	2715	2715	0
479	20230927	121800	185796255	2715	2715	2715	2715	0
480	20230927	121700	185796255	2715	2715	2715	2715	1
481	20230927	121600	185793540	2710	2710	2710	2710	0
482	20230927	121500	185793540	2710	2710	2710	2710	1
483	20230927	121400	185790830	2705	2705	2705	2705	0
484	20230927	121300	185790830	2705	2705	2705	2705	0
485	20230927	121200	185790830	2705	2705	2705	2705	0
486	20230927	121100	185790830	2705	2705	2705	2705	0
487	20230927	121000	185790830	2705	2705	2705	2705	0
488	20230927	120900	185790830	2705	2705	2705	2705	0
489	20230927	120800	185790830	2705	2705	2705	2705	0
490	20230927	120700	185790830	2705	2705	2705	2705	574
491	20230927	120600	184238160	2705	2705	2705	2705	662
492	20230927	120500	182447450	2710	2710	2710	2710	0
493	20230927	120400	182447450	2710	2710	2710	2710	0
494	20230927	120300	182447450	2710	2710	2710	2710	0
495	20230927	120200	182447450	2710	2710	2710	2710	0
496	20230927	120100	182447450	2710	2710	2710	2710	42
497	20230927	120000	182333630	2715	2715	2715	2715	50
498	20230927	115900	182197880	2715	2715	2715	2715	0
499	20230927	115800	182197880	2715	2715	2715	2715	0
500	20230927	115700	182197880	2715	2715	2715	2715	0
501	20230927	115600	182197880	2715	2715	2715	2715	0
502	20230927	115500	182197880	2715	2715	2715	2715	1
503	20230927	115400	182195165	2705	2705	2705	2705	59
504	20230927	115300	182035570	2705	2715	2715	2705	479
505	20230927	115200	180739835	2715	2715	2715	2715	0
506	20230927	115100	180739835	2715	2715	2715	2715	0
507	20230927	115000	180739835	2715	2715	2715	2715	0
508	20230927	114900	180739835	2715	2715	2715	2715	1
509	20230927	114800	180737120	2715	2715	2715	2715	3
510	20230927	114700	180728975	2715	2715	2715	2715	0
511	20230927	114600	180728975	2715	2715	2715	2715	0
512	20230927	114500	180728975	2715	2715	2715	2715	0
513	20230927	114400	180728975	2715	2715	2715	2715	10
514	20230927	114300	180701825	2720	2720	2720	2720	0
515	20230927	114200	180701825	2720	2720	2720	2720	0
516	20230927	114100	180701825	2720	2720	2720	2720	0
517	20230927	114000	180701825	2720	2720	2720	2720	0
518	20230927	113900	180701825	2720	2720	2720	2720	0
519	20230927	113800	180701825	2720	2720	2720	2720	100
520	20230927	113700	180429825	2720	2720	2720	2720	0
521	20230927	113600	180429825	2720	2720	2720	2720	0
522	20230927	113500	180429825	2720	2720	2720	2720	1
523	20230927	113400	180427105	2715	2715	2715	2715	30
524	20230927	113300	180345655	2720	2720	2720	2720	0
525	20230927	113200	180345655	2720	2720	2720	2720	0
526	20230927	113100	180345655	2720	2720	2720	2720	0
527	20230927	113000	180345655	2720	2720	2720	2720	0
528	20230927	112900	180345655	2720	2720	2720	2720	0
529	20230927	112800	180345655	2720	2720	2720	2720	0
530	20230927	112700	180345655	2720	2715	2720	2715	100
531	20230927	112600	180073780	2720	2720	2720	2720	0
532	20230927	112500	180073780	2720	2720	2720	2720	0
533	20230927	112400	180073780	2720	2720	2720	2720	0
534	20230927	112300	180073780	2720	2720	2720	2720	0
535	20230927	112200	180073780	2720	2715	2720	2715	5
536	20230927	112100	180060200	2710	2710	2710	2710	0
537	20230927	112000	180060200	2710	2710	2710	2710	0
538	20230927	111900	180060200	2710	2710	2710	2710	0
539	20230927	111800	180060200	2710	2710	2710	2710	0
540	20230927	111700	180060200	2710	2710	2710	2710	0
541	20230927	111600	180060200	2710	2705	2710	2705	316
542	20230927	111500	179203920	2710	2710	2710	2710	447
543	20230927	111400	177992550	2720	2720	2720	2720	0
544	20230927	111300	177992550	2720	2720	2720	2720	0
545	20230927	111200	177992550	2720	2720	2720	2720	0
546	20230927	111100	177992550	2720	2720	2720	2720	0
547	20230927	111000	177992550	2720	2720	2720	2720	1
548	20230927	110900	177989830	2715	2715	2715	2715	0
549	20230927	110800	177989830	2715	2715	2715	2715	0
550	20230927	110700	177989830	2715	2715	2715	2715	1
551	20230927	110600	177987115	2720	2720	2720	2720	0
552	20230927	110500	177987115	2720	2720	2720	2720	0
553	20230927	110400	177987115	2720	2720	2720	2720	0
554	20230927	110300	177987115	2720	2720	2720	2720	0
555	20230927	110200	177987115	2720	2720	2720	2720	0
556	20230927	110100	177987115	2720	2720	2720	2720	2
557	20230927	110000	177981675	2710	2710	2710	2710	0
558	20230927	105900	177981675	2710	2710	2710	2710	50
559	20230927	105800	177846175	2720	2720	2720	2720	0
560	20230927	105700	177846175	2720	2720	2720	2720	0
561	20230927	105600	177846175	2720	2720	2720	2720	0
562	20230927	105500	177846175	2720	2720	2720	2720	0
563	20230927	105400	177846175	2720	2715	2720	2715	2
564	20230927	105300	177840740	2720	2720	2720	2720	0
565	20230927	105200	177840740	2720	2720	2720	2720	0
566	20230927	105100	177840740	2720	2720	2720	2720	2
567	20230927	105000	177835300	2715	2715	2715	2715	2
568	20230927	104900	177829870	2720	2720	2720	2720	0
569	20230927	104800	177829870	2720	2720	2720	2720	0
570	20230927	104700	177829870	2720	2720	2720	2720	1
571	20230927	104600	177827150	2715	2715	2715	2715	2
572	20230927	104500	177821720	2720	2720	2720	2720	0
573	20230927	104400	177821720	2720	2720	2720	2720	0
574	20230927	104300	177821720	2720	2720	2720	2720	0
575	20230927	104200	177821720	2720	2720	2720	2720	1
576	20230927	104100	177819000	2710	2710	2710	2710	1
577	20230927	104000	177816290	2720	2720	2720	2720	0
578	20230927	103900	177816290	2720	2720	2720	2720	0
579	20230927	103800	177816290	2720	2720	2720	2720	3
580	20230927	103700	177808130	2720	2720	2720	2720	0
581	20230927	103600	177808130	2720	2715	2720	2715	3
582	20230927	103500	177799980	2720	2715	2720	2715	1158
583	20230927	103400	174652885	2715	2715	2715	2715	1320
584	20230927	103300	171069085	2715	2715	2715	2715	370
585	20230927	103200	170064535	2715	2715	2715	2715	368
586	20230927	103100	169065415	2715	2720	2720	2715	671
587	20230927	103000	167243150	2720	2710	2720	2710	100
588	20230927	102900	166971885	2705	2705	2705	2705	1549
589	20230927	102800	162781840	2705	2705	2705	2705	0
590	20230927	102700	162781840	2705	2705	2705	2705	0
591	20230927	102600	162781840	2705	2705	2705	2705	0
592	20230927	102500	162781840	2705	2705	2705	2705	2
593	20230927	102400	162776430	2695	2700	2700	2695	736
594	20230927	102300	160789245	2700	2705	2705	2700	17
595	20230927	102200	160743330	2705	2695	2705	2695	61
596	20230927	102100	160578925	2700	2700	2700	2700	0
597	20230927	102000	160578925	2700	2695	2700	2695	5792
598	20230927	101900	144944485	2690	2690	2690	2690	1620
599	20230927	101800	140586685	2685	2685	2685	2685	0
600	20230927	101700	140586685	2685	2685	2685	2685	582
601	20230927	101600	139024015	2685	2685	2685	2685	131
602	20230927	101500	138672280	2685	2685	2685	2685	300
603	20230927	101400	137866780	2690	2690	2690	2690	0
604	20230927	101300	137866780	2690	2690	2690	2690	5
605	20230927	101200	137853330	2690	2685	2690	2685	617
606	20230927	101100	136195585	2680	2680	2680	2680	8
607	20230927	101000	136174145	2680	2685	2685	2680	226
608	20230927	100900	135567375	2685	2685	2685	2680	3273
609	20230927	100800	126791555	2685	2685	2685	2680	211
610	20230927	100700	126225065	2685	2685	2690	2685	1869
611	20230927	100600	121206685	2690	2690	2690	2690	942
612	20230927	100500	118672705	2695	2695	2695	2695	0
613	20230927	100400	118672705	2695	2695	2695	2695	0
614	20230927	100300	118672705	2695	2690	2695	2690	2007
615	20230927	100200	113267745	2695	2695	2695	2695	211
616	20230927	100100	112699100	2695	2700	2700	2690	1529
617	20230927	100000	108585215	2705	2705	2705	2705	4
618	20230927	095900	108574395	2700	2700	2700	2700	363
619	20230927	095800	107594295	2700	2700	2700	2700	1
620	20230927	095700	107591595	2700	2700	2700	2700	58
621	20230927	095600	107434995	2710	2710	2710	2710	0
622	20230927	095500	107434995	2710	2710	2710	2710	51
623	20230927	095400	107296785	2710	2710	2710	2710	1
624	20230927	095300	107294075	2710	2710	2710	2710	0
625	20230927	095200	107294075	2710	2710	2710	2710	1
626	20230927	095100	107291365	2710	2710	2710	2710	0
627	20230927	095000	107291365	2710	2710	2710	2710	4
628	20230927	094900	107280525	2705	2710	2710	2705	396
629	20230927	094800	106208935	2710	2710	2710	2710	1
630	20230927	094700	106206225	2710	2710	2710	2710	2
631	20230927	094600	106200805	2705	2705	2705	2705	0
632	20230927	094500	106200805	2705	2710	2710	2705	86
633	20230927	094400	105967820	2720	2720	2720	2720	0
634	20230927	094300	105967820	2720	2720	2720	2720	0
635	20230927	094200	105967820	2720	2720	2720	2720	0
636	20230927	094100	105967820	2720	2720	2720	2720	0
637	20230927	094000	105967820	2720	2720	2720	2720	0
638	20230927	093900	105967820	2720	2720	2720	2720	0
639	20230927	093800	105967820	2720	2720	2720	2720	0
640	20230927	093700	105967820	2720	2720	2720	2720	0
641	20230927	093600	105967820	2720	2720	2720	2720	0
642	20230927	093500	105967820	2720	2720	2720	2720	0
643	20230927	093400	105967820	2720	2720	2720	2720	0
644	20230927	093300	105967820	2720	2720	2720	2720	692
645	20230927	093200	104085580	2725	2705	2725	2705	1421
646	20230927	093100	100227735	2705	2700	2705	2700	383
647	20230927	093000	99193630	2700	2700	2700	2700	688
648	20230927	092900	97336030	2700	2700	2700	2700	0
649	20230927	092800	97336030	2700	2695	2700	2695	2931
650	20230927	092700	89427865	2695	2700	2700	2695	1169
651	20230927	092600	86275540	2700	2700	2700	2700	310
652	20230927	092500	85438540	2700	2710	2710	2700	3
653	20230927	092400	85430420	2700	2700	2700	2700	0
654	20230927	092300	85430420	2700	2700	2700	2700	0
655	20230927	092200	85430420	2700	2700	2700	2700	0
656	20230927	092100	85430420	2700	2700	2700	2700	615
657	20230927	092000	83769920	2715	2715	2715	2715	702
658	20230927	091900	81863990	2695	2730	2730	2690	3188
659	20230927	091800	73258465	2730	2730	2730	2730	0
660	20230927	091700	73258465	2730	2730	2730	2730	184
661	20230927	091600	72756145	2735	2735	2735	2735	0
662	20230927	091500	72756145	2735	2735	2735	2735	0
663	20230927	091400	72756145	2735	2735	2735	2735	0
664	20230927	091300	72756145	2735	2735	2735	2735	1
665	20230927	091200	72753410	2725	2725	2725	2725	15
666	20230927	091100	72712535	2735	2735	2735	2735	340
667	20230927	091000	71782635	2725	2725	2725	2725	9
668	20230927	090900	71758110	2735	2735	2735	2735	361
669	20230927	090800	70770775	2730	2730	2745	2730	1141
670	20230927	090700	67651615	2730	2720	2730	2720	3783
671	20230927	090600	57347215	2715	2715	2715	2715	3433
672	20230927	090500	48026620	2715	2710	2715	2710	2146
673	20230927	090400	42206205	2690	2690	2690	2690	2
674	20230927	090300	42200825	2690	2720	2720	2690	2109
675	20230927	090200	36491345	2720	2720	2720	2720	1502
676	20230927	090100	32405905	2720	2720	2720	2720	2439
677	20230927	090000	25771825	2680	2685	2720	2680	7952