KissMeData/263050/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	203100	347306780	2980	2980	2980	2980	1662
3	20230927	203000	347306780	2980	2980	2980	2980	0
4	20230927	202900	347306780	2980	2980	2980	2980	0
5	20230927	202800	347306780	2980	2980	2980	2980	0
6	20230927	202700	347306780	2980	2980	2980	2980	0
7	20230927	202600	347306780	2980	2980	2980	2980	0
8	20230927	202500	347306780	2980	2980	2980	2980	0
9	20230927	202400	347306780	2980	2980	2980	2980	0
10	20230927	202300	347306780	2980	2980	2980	2980	0
11	20230927	202200	347306780	2980	2980	2980	2980	0
12	20230927	202100	347306780	2980	2980	2980	2980	0
13	20230927	202000	347306780	2980	2980	2980	2980	0
14	20230927	201900	347306780	2980	2980	2980	2980	0
15	20230927	201800	347306780	2980	2980	2980	2980	0
16	20230927	201700	347306780	2980	2980	2980	2980	0
17	20230927	201600	347306780	2980	2980	2980	2980	0
18	20230927	201500	347306780	2980	2980	2980	2980	0
19	20230927	201400	347306780	2980	2980	2980	2980	0
20	20230927	201300	347306780	2980	2980	2980	2980	0
21	20230927	201200	347306780	2980	2980	2980	2980	0
22	20230927	201100	347306780	2980	2980	2980	2980	0
23	20230927	201000	347306780	2980	2980	2980	2980	0
24	20230927	200900	347306780	2980	2980	2980	2980	0
25	20230927	200800	347306780	2980	2980	2980	2980	0
26	20230927	200700	347306780	2980	2980	2980	2980	0
27	20230927	200600	347306780	2980	2980	2980	2980	0
28	20230927	200500	347306780	2980	2980	2980	2980	0
29	20230927	200400	347306780	2980	2980	2980	2980	0
30	20230927	200300	347306780	2980	2980	2980	2980	0
31	20230927	200200	347306780	2980	2980	2980	2980	0
32	20230927	200100	347306780	2980	2980	2980	2980	1662
33	20230927	200000	347306780	2980	2980	2980	2980	0
34	20230927	195900	347306780	2980	2980	2980	2980	0
35	20230927	195800	347306780	2980	2980	2980	2980	0
36	20230927	195700	347306780	2980	2980	2980	2980	0
37	20230927	195600	347306780	2980	2980	2980	2980	0
38	20230927	195500	347306780	2980	2980	2980	2980	0
39	20230927	195400	347306780	2980	2980	2980	2980	0
40	20230927	195300	347306780	2980	2980	2980	2980	0
41	20230927	195200	347306780	2980	2980	2980	2980	0
42	20230927	195100	347306780	2980	2980	2980	2980	0
43	20230927	195000	347306780	2980	2980	2980	2980	0
44	20230927	194900	347306780	2980	2980	2980	2980	0
45	20230927	194800	347306780	2980	2980	2980	2980	0
46	20230927	194700	347306780	2980	2980	2980	2980	0
47	20230927	194600	347306780	2980	2980	2980	2980	0
48	20230927	194500	347306780	2980	2980	2980	2980	0
49	20230927	194400	347306780	2980	2980	2980	2980	0
50	20230927	194300	347306780	2980	2980	2980	2980	0
51	20230927	194200	347306780	2980	2980	2980	2980	0
52	20230927	194100	347306780	2980	2980	2980	2980	0
53	20230927	194000	347306780	2980	2980	2980	2980	0
54	20230927	193900	347306780	2980	2980	2980	2980	0
55	20230927	193800	347306780	2980	2980	2980	2980	0
56	20230927	193700	347306780	2980	2980	2980	2980	0
57	20230927	193600	347306780	2980	2980	2980	2980	0
58	20230927	193500	347306780	2980	2980	2980	2980	0
59	20230927	193400	347306780	2980	2980	2980	2980	0
60	20230927	193300	347306780	2980	2980	2980	2980	0
61	20230927	193200	347306780	2980	2980	2980	2980	0
62	20230927	193100	347306780	2980	2980	2980	2980	1662
63	20230927	193000	347306780	2980	2980	2980	2980	0
64	20230927	192900	347306780	2980	2980	2980	2980	0
65	20230927	192800	347306780	2980	2980	2980	2980	0
66	20230927	192700	347306780	2980	2980	2980	2980	0
67	20230927	192600	347306780	2980	2980	2980	2980	0
68	20230927	192500	347306780	2980	2980	2980	2980	0
69	20230927	192400	347306780	2980	2980	2980	2980	0
70	20230927	192300	347306780	2980	2980	2980	2980	0
71	20230927	192200	347306780	2980	2980	2980	2980	0
72	20230927	192100	347306780	2980	2980	2980	2980	0
73	20230927	192000	347306780	2980	2980	2980	2980	0
74	20230927	191900	347306780	2980	2980	2980	2980	0
75	20230927	191800	347306780	2980	2980	2980	2980	0
76	20230927	191700	347306780	2980	2980	2980	2980	0
77	20230927	191600	347306780	2980	2980	2980	2980	0
78	20230927	191500	347306780	2980	2980	2980	2980	0
79	20230927	191400	347306780	2980	2980	2980	2980	0
80	20230927	191300	347306780	2980	2980	2980	2980	0
81	20230927	191200	347306780	2980	2980	2980	2980	0
82	20230927	191100	347306780	2980	2980	2980	2980	0
83	20230927	191000	347306780	2980	2980	2980	2980	0
84	20230927	190900	347306780	2980	2980	2980	2980	0
85	20230927	190800	347306780	2980	2980	2980	2980	0
86	20230927	190700	347306780	2980	2980	2980	2980	0
87	20230927	190600	347306780	2980	2980	2980	2980	0
88	20230927	190500	347306780	2980	2980	2980	2980	0
89	20230927	190400	347306780	2980	2980	2980	2980	0
90	20230927	190300	347306780	2980	2980	2980	2980	0
91	20230927	190200	347306780	2980	2980	2980	2980	0
92	20230927	190100	347306780	2980	2980	2980	2980	1662
93	20230927	190000	347306780	2980	2980	2980	2980	0
94	20230927	185900	347306780	2980	2980	2980	2980	0
95	20230927	185800	347306780	2980	2980	2980	2980	0
96	20230927	185700	347306780	2980	2980	2980	2980	0
97	20230927	185600	347306780	2980	2980	2980	2980	0
98	20230927	185500	347306780	2980	2980	2980	2980	0
99	20230927	185400	347306780	2980	2980	2980	2980	0
100	20230927	185300	347306780	2980	2980	2980	2980	0
101	20230927	185200	347306780	2980	2980	2980	2980	0
102	20230927	185100	347306780	2980	2980	2980	2980	0
103	20230927	185000	347306780	2980	2980	2980	2980	0
104	20230927	184900	347306780	2980	2980	2980	2980	0
105	20230927	184800	347306780	2980	2980	2980	2980	0
106	20230927	184700	347306780	2980	2980	2980	2980	0
107	20230927	184600	347306780	2980	2980	2980	2980	0
108	20230927	184500	347306780	2980	2980	2980	2980	0
109	20230927	184400	347306780	2980	2980	2980	2980	0
110	20230927	184300	347306780	2980	2980	2980	2980	0
111	20230927	184200	347306780	2980	2980	2980	2980	0
112	20230927	184100	347306780	2980	2980	2980	2980	0
113	20230927	184000	347306780	2980	2980	2980	2980	0
114	20230927	183900	347306780	2980	2980	2980	2980	0
115	20230927	183800	347306780	2980	2980	2980	2980	0
116	20230927	183700	347306780	2980	2980	2980	2980	0
117	20230927	183600	347306780	2980	2980	2980	2980	0
118	20230927	183500	347306780	2980	2980	2980	2980	0
119	20230927	183400	347306780	2980	2980	2980	2980	0
120	20230927	183300	347306780	2980	2980	2980	2980	0
121	20230927	183200	347306780	2980	2980	2980	2980	0
122	20230927	183100	347306780	2980	2980	2980	2980	1662
123	20230927	183000	347306780	2980	2980	2980	2980	0
124	20230927	182900	347306780	2980	2980	2980	2980	0
125	20230927	182800	347306780	2980	2980	2980	2980	0
126	20230927	182700	347306780	2980	2980	2980	2980	0
127	20230927	182600	347306780	2980	2980	2980	2980	0
128	20230927	182500	347306780	2980	2980	2980	2980	0
129	20230927	182400	347306780	2980	2980	2980	2980	0
130	20230927	182300	347306780	2980	2980	2980	2980	0
131	20230927	182200	347306780	2980	2980	2980	2980	0
132	20230927	182100	347306780	2980	2980	2980	2980	0
133	20230927	182000	347306780	2980	2980	2980	2980	0
134	20230927	181900	347306780	2980	2980	2980	2980	0
135	20230927	181800	347306780	2980	2980	2980	2980	0
136	20230927	181700	347306780	2980	2980	2980	2980	0
137	20230927	181600	347306780	2980	2980	2980	2980	0
138	20230927	181500	347306780	2980	2980	2980	2980	0
139	20230927	181400	347306780	2980	2980	2980	2980	0
140	20230927	181300	347306780	2980	2980	2980	2980	0
141	20230927	181200	347306780	2980	2980	2980	2980	0
142	20230927	181100	347306780	2980	2980	2980	2980	0
143	20230927	181000	347306780	2980	2980	2980	2980	0
144	20230927	180900	347306780	2980	2980	2980	2980	0
145	20230927	180800	347306780	2980	2980	2980	2980	0
146	20230927	180700	347306780	2980	2980	2980	2980	0
147	20230927	180600	347306780	2980	2980	2980	2980	0
148	20230927	180500	347306780	2980	2980	2980	2980	0
149	20230927	180400	347306780	2980	2980	2980	2980	0
150	20230927	180300	347306780	2980	2980	2980	2980	0
151	20230927	180200	347306780	2980	2980	2980	2980	0
152	20230927	180100	347306780	2980	2980	2980	2980	1662
153	20230927	180000	347306780	2980	2980	2980	2980	0
154	20230927	175900	347306780	2980	2980	2980	2980	0
155	20230927	175800	347306780	2980	2980	2980	2980	0
156	20230927	175700	347306780	2980	2980	2980	2980	0
157	20230927	175600	347306780	2980	2980	2980	2980	0
158	20230927	175500	347306780	2980	2980	2980	2980	0
159	20230927	175400	347306780	2980	2980	2980	2980	0
160	20230927	175300	347306780	2980	2980	2980	2980	0
161	20230927	175200	347306780	2980	2980	2980	2980	0
162	20230927	175100	347306780	2980	2980	2980	2980	0
163	20230927	175000	347306780	2980	2980	2980	2980	0
164	20230927	174900	347306780	2980	2980	2980	2980	0
165	20230927	174800	347306780	2980	2980	2980	2980	0
166	20230927	174700	347306780	2980	2980	2980	2980	0
167	20230927	174600	347306780	2980	2980	2980	2980	0
168	20230927	174500	347306780	2980	2980	2980	2980	0
169	20230927	174400	347306780	2980	2980	2980	2980	0
170	20230927	174300	347306780	2980	2980	2980	2980	0
171	20230927	174200	347306780	2980	2980	2980	2980	0
172	20230927	174100	347306780	2980	2980	2980	2980	0
173	20230927	174000	347306780	2980	2980	2980	2980	0
174	20230927	173900	347306780	2980	2980	2980	2980	0
175	20230927	173800	347306780	2980	2980	2980	2980	0
176	20230927	173700	347306780	2980	2980	2980	2980	0
177	20230927	173600	347306780	2980	2980	2980	2980	0
178	20230927	173500	347306780	2980	2980	2980	2980	0
179	20230927	173400	347306780	2980	2980	2980	2980	0
180	20230927	173300	347306780	2980	2980	2980	2980	0
181	20230927	173200	347306780	2980	2980	2980	2980	0
182	20230927	173100	347306780	2980	2980	2980	2980	1662
183	20230927	173000	347306780	2980	2980	2980	2980	0
184	20230927	172900	347306780	2980	2980	2980	2980	0
185	20230927	172800	347306780	2980	2980	2980	2980	0
186	20230927	172700	347306780	2980	2980	2980	2980	0
187	20230927	172600	347306780	2980	2980	2980	2980	0
188	20230927	172500	347306780	2980	2980	2980	2980	0
189	20230927	172400	347306780	2980	2980	2980	2980	0
190	20230927	172300	347306780	2980	2980	2980	2980	0
191	20230927	172200	347306780	2980	2980	2980	2980	0
192	20230927	172100	347306780	2980	2980	2980	2980	0
193	20230927	172000	347306780	2980	2980	2980	2980	0
194	20230927	171900	347306780	2980	2980	2980	2980	0
195	20230927	171800	347306780	2980	2980	2980	2980	0
196	20230927	171700	347306780	2980	2980	2980	2980	0
197	20230927	171600	347306780	2980	2980	2980	2980	0
198	20230927	171500	347306780	2980	2980	2980	2980	0
199	20230927	171400	347306780	2980	2980	2980	2980	0
200	20230927	171300	347306780	2980	2980	2980	2980	0
201	20230927	171200	347306780	2980	2980	2980	2980	0
202	20230927	171100	347306780	2980	2980	2980	2980	0
203	20230927	171000	347306780	2980	2980	2980	2980	0
204	20230927	170900	347306780	2980	2980	2980	2980	0
205	20230927	170800	347306780	2980	2980	2980	2980	0
206	20230927	170700	347306780	2980	2980	2980	2980	0
207	20230927	170600	347306780	2980	2980	2980	2980	0
208	20230927	170500	347306780	2980	2980	2980	2980	0
209	20230927	170400	347306780	2980	2980	2980	2980	0
210	20230927	170300	347306780	2980	2980	2980	2980	0
211	20230927	170200	347306780	2980	2980	2980	2980	0
212	20230927	170100	347306780	2980	2980	2980	2980	1662
213	20230927	170000	347306780	2980	2980	2980	2980	0
214	20230927	165900	347306780	2980	2980	2980	2980	0
215	20230927	165800	347306780	2980	2980	2980	2980	0
216	20230927	165700	347306780	2980	2980	2980	2980	0
217	20230927	165600	347306780	2980	2980	2980	2980	0
218	20230927	165500	347306780	2980	2980	2980	2980	0
219	20230927	165400	347306780	2980	2980	2980	2980	0
220	20230927	165300	347306780	2980	2980	2980	2980	0
221	20230927	165200	347306780	2980	2980	2980	2980	0
222	20230927	165100	347306780	2980	2980	2980	2980	0
223	20230927	165000	347306780	2980	2980	2980	2980	0
224	20230927	164900	347306780	2980	2980	2980	2980	0
225	20230927	164800	347306780	2980	2980	2980	2980	0
226	20230927	164700	347306780	2980	2980	2980	2980	0
227	20230927	164600	347306780	2980	2980	2980	2980	0
228	20230927	164500	347306780	2980	2980	2980	2980	0
229	20230927	164400	347306780	2980	2980	2980	2980	0
230	20230927	164300	347306780	2980	2980	2980	2980	0
231	20230927	164200	347306780	2980	2980	2980	2980	0
232	20230927	164100	347306780	2980	2980	2980	2980	0
233	20230927	164000	347306780	2980	2980	2980	2980	0
234	20230927	163900	347306780	2980	2980	2980	2980	0
235	20230927	163800	347306780	2980	2980	2980	2980	0
236	20230927	163700	347306780	2980	2980	2980	2980	0
237	20230927	163600	347306780	2980	2980	2980	2980	0
238	20230927	163500	347306780	2980	2980	2980	2980	0
239	20230927	163400	347306780	2980	2980	2980	2980	0
240	20230927	163300	347306780	2980	2980	2980	2980	0
241	20230927	163200	347306780	2980	2980	2980	2980	0
242	20230927	163100	347306780	2980	2980	2980	2980	1662
243	20230927	163000	347306780	2980	2980	2980	2980	0
244	20230927	162900	347306780	2980	2980	2980	2980	0
245	20230927	162800	347306780	2980	2980	2980	2980	0
246	20230927	162700	347306780	2980	2980	2980	2980	0
247	20230927	162600	347306780	2980	2980	2980	2980	0
248	20230927	162500	347306780	2980	2980	2980	2980	0
249	20230927	162400	347306780	2980	2980	2980	2980	0
250	20230927	162300	347306780	2980	2980	2980	2980	0
251	20230927	162200	347306780	2980	2980	2980	2980	0
252	20230927	162100	347306780	2980	2980	2980	2980	0
253	20230927	162000	347306780	2980	2980	2980	2980	0
254	20230927	161900	347306780	2980	2980	2980	2980	0
255	20230927	161800	347306780	2980	2980	2980	2980	0
256	20230927	161700	347306780	2980	2980	2980	2980	0
257	20230927	161600	347306780	2980	2980	2980	2980	0
258	20230927	161500	347306780	2980	2980	2980	2980	0
259	20230927	161400	347306780	2980	2980	2980	2980	0
260	20230927	161300	347306780	2980	2980	2980	2980	0
261	20230927	161200	347306780	2980	2980	2980	2980	0
262	20230927	161100	347306780	2980	2980	2980	2980	0
263	20230927	161000	347306780	2980	2980	2980	2980	0
264	20230927	160900	347306780	2980	2980	2980	2980	0
265	20230927	160800	347306780	2980	2980	2980	2980	0
266	20230927	160700	347306780	2980	2980	2980	2980	0
267	20230927	160600	347306780	2980	2980	2980	2980	0
268	20230927	160500	347306780	2980	2980	2980	2980	0
269	20230927	160400	347306780	2980	2980	2980	2980	0
270	20230927	160300	347306780	2980	2980	2980	2980	0
271	20230927	160200	347306780	2980	2980	2980	2980	0
272	20230927	160100	347306780	2980	2980	2980	2980	1662
273	20230927	160000	347306780	2980	2980	2980	2980	0
274	20230927	155900	347306780	2980	2980	2980	2980	0
275	20230927	155800	347306780	2980	2980	2980	2980	0
276	20230927	155700	347306780	2980	2980	2980	2980	0
277	20230927	155600	347306780	2980	2980	2980	2980	0
278	20230927	155500	347306780	2980	2980	2980	2980	0
279	20230927	155400	347306780	2980	2980	2980	2980	0
280	20230927	155300	347306780	2980	2980	2980	2980	0
281	20230927	155200	347306780	2980	2980	2980	2980	0
282	20230927	155100	347306780	2980	2980	2980	2980	0
283	20230927	155000	347306780	2980	2980	2980	2980	0
284	20230927	154900	347306780	2980	2980	2980	2980	0
285	20230927	154800	347306780	2980	2980	2980	2980	0
286	20230927	154700	347306780	2980	2980	2980	2980	0
287	20230927	154600	347306780	2980	2980	2980	2980	0
288	20230927	154500	347306780	2980	2980	2980	2980	0
289	20230927	154400	347306780	2980	2980	2980	2980	0
290	20230927	154300	347306780	2980	2980	2980	2980	0
291	20230927	154200	347306780	2980	2980	2980	2980	0
292	20230927	154100	347306780	2980	2980	2980	2980	0
293	20230927	154000	347306780	2980	2980	2980	2980	0
294	20230927	153900	347306780	2980	2980	2980	2980	0
295	20230927	153800	347306780	2980	2980	2980	2980	0
296	20230927	153700	347306780	2980	2980	2980	2980	0
297	20230927	153600	347306780	2980	2980	2980	2980	0
298	20230927	153500	347306780	2980	2980	2980	2980	0
299	20230927	153400	347306780	2980	2980	2980	2980	0
300	20230927	153300	347306780	2980	2980	2980	2980	0
301	20230927	153200	347306780	2980	2980	2980	2980	0
302	20230927	153100	347306780	2980	2980	2980	2980	1662
303	20230927	153000	347306780	2980	2980	2980	2980	1662
304	20230927	152900	342354020	2960	2960	2960	2960	0
305	20230927	152800	342354020	2960	2960	2960	2960	0
306	20230927	152700	342354020	2960	2960	2960	2960	0
307	20230927	152600	342354020	2960	2960	2960	2960	0
308	20230927	152500	342354020	2960	2960	2960	2960	0
309	20230927	152400	342354020	2960	2960	2960	2960	0
310	20230927	152300	342354020	2960	2960	2960	2960	0
311	20230927	152200	342354020	2960	2960	2960	2960	0
312	20230927	152100	342354020	2960	2960	2960	2960	0
313	20230927	152000	342354020	2960	2960	2960	2960	0
314	20230927	151900	342354020	2960	2980	2980	2960	60
315	20230927	151800	342175750	2970	2970	2970	2970	45
316	20230927	151700	342042100	2970	2975	2980	2970	2945
317	20230927	151600	333269890	2970	2975	2975	2970	178
318	20230927	151500	332740530	2975	2975	2975	2975	0
319	20230927	151400	332740530	2975	2975	2975	2975	869
320	20230927	151300	330155255	2975	2975	2975	2975	0
321	20230927	151200	330155255	2975	2970	2975	2970	169
322	20230927	151100	329652645	2975	2975	2975	2975	66
323	20230927	151000	329456295	2975	2975	2975	2975	0
324	20230927	150900	329456295	2975	2975	2975	2975	39
325	20230927	150800	329340270	2975	2975	2975	2975	244
326	20230927	150700	328614370	2975	2975	2975	2975	5
327	20230927	150600	328599495	2975	2975	2975	2975	37
328	20230927	150500	328489420	2975	2975	2975	2975	120
329	20230927	150400	328132420	2975	2970	2975	2970	432
330	20230927	150300	326849135	2975	2975	2975	2975	844
331	20230927	150200	324338235	2975	2975	2975	2975	0
332	20230927	150100	324338235	2975	2975	2975	2975	57
333	20230927	150000	324168660	2970	2970	2970	2970	75
334	20230927	145900	323945910	2975	2970	2975	2970	46
335	20230927	145800	323809135	2975	2975	2975	2975	55
336	20230927	145700	323645510	2975	2975	2975	2970	910
337	20230927	145600	320938710	2975	2975	2975	2975	72
338	20230927	145500	320724510	2975	2975	2975	2975	57
339	20230927	145400	320554935	2975	2975	2975	2975	101
340	20230927	145300	320254460	2975	2975	2975	2975	32
341	20230927	145200	320159260	2975	2975	2975	2975	4
342	20230927	145100	320147360	2975	2970	2980	2970	2433
343	20230927	145000	312909635	2970	2965	2970	2965	1758
344	20230927	144900	307692305	2965	2965	2965	2960	8
345	20230927	144800	307668595	2960	2960	2965	2960	124
346	20230927	144700	307301325	2960	2965	2965	2960	47
347	20230927	144600	307161995	2960	2960	2960	2960	0
348	20230927	144500	307161995	2960	2960	2965	2960	57
349	20230927	144400	306993045	2965	2965	2965	2965	7
350	20230927	144300	306972290	2960	2960	2965	2960	110
351	20230927	144200	306646170	2965	2965	2965	2960	170
352	20230927	144100	306142195	2960	2960	2960	2960	0
353	20230927	144000	306142195	2960	2965	2965	2960	40
354	20230927	143900	306023615	2960	2960	2965	2960	705
355	20230927	143800	303933630	2955	2965	2965	2950	126
356	20230927	143700	303560190	2945	2965	2965	2945	8
357	20230927	143600	303536510	2955	2955	2955	2955	783
358	20230927	143500	301222745	2955	2960	2960	2955	75
359	20230927	143400	301000765	2955	2965	2965	2955	110
360	20230927	143300	300675035	2960	2960	2960	2960	0
361	20230927	143200	300675035	2960	2960	2965	2960	67
362	20230927	143100	300476460	2960	2965	2965	2960	27
363	20230927	143000	300396420	2955	2965	2965	2955	165
364	20230927	142900	299907345	2955	2945	2965	2945	1096
365	20230927	142800	296679595	2965	2965	2965	2965	219
366	20230927	142700	296030260	2965	2960	2970	2960	4195
367	20230927	142600	283588370	2955	2955	2955	2955	1
368	20230927	142500	283585415	2950	2960	2960	2950	57
369	20230927	142400	283416755	2945	2965	2965	2945	1113
370	20230927	142300	280123615	2960	2965	2965	2960	56
371	20230927	142200	279957605	2965	2960	2965	2960	85
372	20230927	142100	279705985	2965	2965	2965	2965	0
373	20230927	142000	279705985	2965	2965	2965	2965	0
374	20230927	141900	279705985	2965	2965	2965	2965	0
375	20230927	141800	279705985	2965	2960	2965	2960	133
376	20230927	141700	279312280	2965	2965	2965	2965	0
377	20230927	141600	279312280	2965	2965	2965	2965	50
378	20230927	141500	279164030	2965	2965	2965	2965	0
379	20230927	141400	279164030	2965	2965	2965	2965	0
380	20230927	141300	279164030	2965	2960	2965	2960	672
381	20230927	141200	277174905	2955	2955	2955	2955	235
382	20230927	141100	276480480	2950	2955	2955	2950	49
383	20230927	141000	276335715	2955	2950	2955	2950	51
384	20230927	140900	276185020	2950	2950	2950	2950	0
385	20230927	140800	276185020	2950	2945	2950	2945	177
386	20230927	140700	275663430	2940	2940	2940	2940	105
387	20230927	140600	275354730	2935	2950	2950	2935	56
388	20230927	140500	275189850	2945	2950	2950	2945	43
389	20230927	140400	275063005	2945	2950	2950	2940	64
390	20230927	140300	274874665	2940	2950	2950	2935	385
391	20230927	140200	273744660	2955	2955	2955	2955	42
392	20230927	140100	273620550	2955	2955	2955	2955	1
393	20230927	140000	273617595	2950	2950	2950	2950	48
394	20230927	135900	273475995	2945	2955	2955	2945	5173
395	20230927	135800	258239905	2950	2950	2950	2950	540
396	20230927	135700	256646905	2945	2950	2950	2945	61
397	20230927	135600	256466985	2940	2940	2940	2940	0
398	20230927	135500	256466985	2940	2940	2940	2940	32
399	20230927	135400	256372905	2945	2950	2950	2945	1224
400	20230927	135300	252762380	2955	2955	2955	2955	0
401	20230927	135200	252762380	2955	2955	2955	2955	43
402	20230927	135100	252635315	2955	2955	2955	2955	45
403	20230927	135000	252502340	2950	2955	2955	2950	52
404	20230927	134900	252348930	2955	2955	2955	2955	43
405	20230927	134800	252221865	2950	2950	2950	2950	0
406	20230927	134700	252221865	2950	2955	2955	2950	129
407	20230927	134600	251841060	2955	2955	2955	2955	36
408	20230927	134500	251734680	2955	2955	2955	2955	0
409	20230927	134400	251734680	2955	2960	2960	2955	145
410	20230927	134300	251305855	2960	2960	2960	2960	0
411	20230927	134200	251305855	2960	2960	2960	2960	39
412	20230927	134100	251190415	2955	2950	2955	2950	141
413	20230927	134000	250774310	2950	2950	2950	2950	111
414	20230927	133900	250446860	2950	2955	2955	2950	38
415	20230927	133800	250334585	2950	2960	2960	2950	30
416	20230927	133700	250246075	2945	2945	2945	2945	121
417	20230927	133600	249889730	2950	2955	2955	2950	3457
418	20230927	133500	239690150	2955	2955	2955	2955	0
419	20230927	133400	239690150	2955	2960	2960	2955	57
420	20230927	133300	239521460	2955	2960	2960	2955	39
421	20230927	133200	239406035	2955	2955	2955	2955	0
422	20230927	133100	239406035	2955	2960	2960	2955	60
423	20230927	133000	239228465	2955	2960	2960	2955	37
424	20230927	132900	239118960	2950	2950	2950	2950	0
425	20230927	132800	239118960	2950	2960	2960	2950	30
426	20230927	132700	239030190	2960	2960	2960	2960	1
427	20230927	132600	239027230	2940	2965	2965	2940	3568
428	20230927	132500	228465890	2970	2970	2970	2970	2
429	20230927	132400	228459950	2970	2960	2970	2960	1474
430	20230927	132300	224091020	2960	2960	2960	2960	37
431	20230927	132200	223981500	2955	2955	2955	2955	50
432	20230927	132100	223833750	2950	2950	2950	2950	33
433	20230927	132000	223736400	2960	2960	2960	2960	0
434	20230927	131900	223736400	2960	2960	2960	2960	87
435	20230927	131800	223478880	2965	2965	2965	2965	53
436	20230927	131700	223321735	2965	2965	2965	2965	35
437	20230927	131600	223217960	2965	2965	2965	2965	0
438	20230927	131500	223217960	2965	2965	2965	2965	600
439	20230927	131400	221438960	2965	2965	2965	2965	500
440	20230927	131300	219956460	2965	2965	2965	2965	0
441	20230927	131200	219956460	2965	2960	2965	2960	54
442	20230927	131100	219796615	2955	2955	2955	2955	35
443	20230927	131000	219693190	2960	2945	2960	2945	246
444	20230927	130900	218967395	2945	2945	2945	2945	44
445	20230927	130800	218837815	2940	2940	2940	2940	1102
446	20230927	130700	215597935	2935	2935	2945	2930	2084
447	20230927	130600	209488950	2940	2950	2950	2940	22
448	20230927	130500	209424070	2950	2950	2950	2950	0
449	20230927	130400	209424070	2950	2950	2950	2950	0
450	20230927	130300	209424070	2950	2950	2950	2950	0
451	20230927	130200	209424070	2950	2950	2950	2950	0
452	20230927	130100	209424070	2950	2950	2950	2930	107
453	20230927	130000	209108620	2950	2950	2950	2950	105
454	20230927	125900	208798870	2950	2950	2950	2950	0
455	20230927	125800	208798870	2950	2940	2950	2925	4
456	20230927	125700	208787130	2950	2925	2950	2925	38
457	20230927	125600	208675955	2930	2950	2955	2930	3070
458	20230927	125500	199637095	2960	2960	2960	2960	0
459	20230927	125400	199637095	2960	2960	2960	2960	0
460	20230927	125300	199637095	2960	2960	2960	2960	0
461	20230927	125200	199637095	2960	2960	2960	2960	0
462	20230927	125100	199637095	2960	2960	2960	2960	0
463	20230927	125000	199637095	2960	2960	2960	2960	0
464	20230927	124900	199637095	2960	2960	2960	2960	0
465	20230927	124800	199637095	2960	2955	2960	2955	306
466	20230927	124700	198731340	2955	2955	2955	2955	0
467	20230927	124600	198731340	2955	2955	2955	2955	1
468	20230927	124500	198728385	2960	2955	2960	2955	2
469	20230927	124400	198722470	2945	2945	2945	2945	54
470	20230927	124300	198563440	2945	2945	2945	2945	0
471	20230927	124200	198563440	2945	2945	2945	2945	0
472	20230927	124100	198563440	2945	2945	2945	2945	0
473	20230927	124000	198563440	2945	2930	2945	2930	2
474	20230927	123900	198557565	2945	2945	2945	2945	0
475	20230927	123800	198557565	2945	2945	2945	2945	20
476	20230927	123700	198498665	2945	2945	2945	2945	0
477	20230927	123600	198498665	2945	2945	2945	2945	0
478	20230927	123500	198498665	2945	2945	2945	2945	5
479	20230927	123400	198483940	2960	2945	2960	2945	1200
480	20230927	123300	194944090	2930	2930	2945	2930	368
481	20230927	123200	193861350	2945	2945	2945	2945	0
482	20230927	123100	193861350	2945	2945	2945	2945	0
483	20230927	123000	193861350	2945	2945	2945	2945	0
484	20230927	122900	193861350	2945	2945	2945	2945	0
485	20230927	122800	193861350	2945	2945	2945	2945	0
486	20230927	122700	193861350	2945	2945	2945	2945	1
487	20230927	122600	193858405	2935	2925	2935	2925	369
488	20230927	122500	192777030	2925	2925	2925	2925	0
489	20230927	122400	192777030	2925	2925	2925	2925	0
490	20230927	122300	192777030	2925	2925	2925	2925	0
491	20230927	122200	192777030	2925	2925	2925	2925	0
492	20230927	122100	192777030	2925	2925	2925	2925	223
493	20230927	122000	192124755	2930	2930	2930	2930	0
494	20230927	121900	192124755	2930	2930	2930	2930	0
495	20230927	121800	192124755	2930	2930	2930	2930	2
496	20230927	121700	192118895	2925	2925	2925	2925	0
497	20230927	121600	192118895	2925	2925	2925	2925	14
498	20230927	121500	192077945	2925	2925	2925	2925	0
499	20230927	121400	192077945	2925	2930	2930	2925	99
500	20230927	121300	191788360	2925	2925	2925	2925	9
501	20230927	121200	191762035	2925	2930	2930	2925	301
502	20230927	121100	190880110	2920	2920	2930	2920	2217
503	20230927	121000	184406460	2920	2925	2925	2920	1657
504	20230927	120900	179564700	2930	2930	2930	2930	0
505	20230927	120800	179564700	2930	2930	2930	2930	0
506	20230927	120700	179564700	2930	2930	2930	2930	2
507	20230927	120600	179558840	2925	2930	2930	2925	221
508	20230927	120500	178911415	2930	2930	2930	2930	0
509	20230927	120400	178911415	2930	2930	2930	2930	0
510	20230927	120300	178911415	2930	2930	2930	2930	1
511	20230927	120200	178908485	2930	2930	2930	2930	0
512	20230927	120100	178908485	2930	2925	2930	2925	368
513	20230927	120000	177832080	2925	2925	2925	2925	0
514	20230927	115900	177832080	2925	2925	2925	2925	19
515	20230927	115800	177776505	2930	2935	2935	2930	123
516	20230927	115700	177416110	2930	2930	2930	2930	1
517	20230927	115600	177413180	2930	2925	2930	2925	166
518	20230927	115500	176927465	2925	2935	2935	2925	442
519	20230927	115400	175634175	2935	2940	2945	2930	1355
520	20230927	115300	171654625	2945	2945	2945	2945	0
521	20230927	115200	171654625	2945	2945	2945	2945	0
522	20230927	115100	171654625	2945	2945	2945	2945	0
523	20230927	115000	171654625	2945	2945	2945	2945	0
524	20230927	114900	171654625	2945	2945	2945	2945	0
525	20230927	114800	171654625	2945	2945	2945	2945	0
526	20230927	114700	171654625	2945	2945	2945	2945	0
527	20230927	114600	171654625	2945	2945	2945	2945	2
528	20230927	114500	171648735	2940	2940	2940	2940	1
529	20230927	114400	171645795	2945	2945	2945	2945	10
530	20230927	114300	171616345	2945	2945	2945	2945	0
531	20230927	114200	171616345	2945	2945	2945	2945	2
532	20230927	114100	171610455	2940	2940	2940	2940	0
533	20230927	114000	171610455	2940	2940	2940	2940	0
534	20230927	113900	171610455	2940	2940	2940	2940	0
535	20230927	113800	171610455	2940	2940	2940	2940	0
536	20230927	113700	171610455	2940	2940	2940	2940	9
537	20230927	113600	171583995	2945	2945	2945	2945	0
538	20230927	113500	171583995	2945	2945	2945	2945	0
539	20230927	113400	171583995	2945	2940	2945	2940	3
540	20230927	113300	171575165	2945	2945	2945	2945	96
541	20230927	113200	171292445	2945	2945	2945	2945	0
542	20230927	113100	171292445	2945	2950	2950	2945	3
543	20230927	113000	171283600	2945	2945	2945	2945	0
544	20230927	112900	171283600	2945	2955	2955	2945	22
545	20230927	112800	171218610	2955	2955	2955	2955	5
546	20230927	112700	171203835	2945	2945	2945	2945	1
547	20230927	112600	171200890	2945	2945	2945	2945	4
548	20230927	112500	171189110	2955	2955	2955	2955	0
549	20230927	112400	171189110	2955	2940	2955	2940	9
550	20230927	112300	171162530	2955	2955	2955	2955	5
551	20230927	112200	171147755	2955	2955	2955	2955	1
552	20230927	112100	171144800	2935	2940	2940	2935	127
553	20230927	112000	170772050	2960	2955	2960	2940	1004
554	20230927	111900	167805270	2955	2955	2955	2955	0
555	20230927	111800	167805270	2955	2955	2955	2955	0
556	20230927	111700	167805270	2955	2955	2955	2955	0
557	20230927	111600	167805270	2955	2955	2955	2955	0
558	20230927	111500	167805270	2955	2955	2955	2940	533
559	20230927	111400	166238205	2955	2955	2955	2955	0
560	20230927	111300	166238205	2955	2955	2955	2955	0
561	20230927	111200	166238205	2955	2955	2955	2955	2
562	20230927	111100	166232295	2955	2955	2955	2955	5
563	20230927	111000	166217520	2955	2955	2955	2955	0
564	20230927	110900	166217520	2955	2955	2955	2955	0
565	20230927	110800	166217520	2955	2955	2955	2955	0
566	20230927	110700	166217520	2955	2955	2955	2955	0
567	20230927	110600	166217520	2955	2955	2955	2955	0
568	20230927	110500	166217520	2955	2950	2955	2945	58
569	20230927	110400	166046470	2955	2955	2955	2955	0
570	20230927	110300	166046470	2955	2955	2955	2955	0
571	20230927	110200	166046470	2955	2955	2960	2950	22
572	20230927	110100	165981540	2945	2945	2945	2945	0
573	20230927	110000	165981540	2945	2945	2945	2945	0
574	20230927	105900	165981540	2945	2945	2945	2945	0
575	20230927	105800	165981540	2945	2940	2945	2940	102
576	20230927	105700	165681655	2960	2955	2960	2940	401
577	20230927	105600	164502455	2945	2945	2945	2945	0
578	20230927	105500	164502455	2945	2950	2960	2945	726
579	20230927	105400	162364260	2960	2960	2960	2960	0
580	20230927	105300	162364260	2960	2960	2960	2960	0
581	20230927	105200	162364260	2960	2960	2960	2960	1
582	20230927	105100	162361300	2955	2955	2955	2955	12
583	20230927	105000	162325840	2960	2960	2960	2960	1
584	20230927	104900	162322880	2960	2960	2960	2960	1
585	20230927	104800	162319920	2970	2970	2970	2970	0
586	20230927	104700	162319920	2970	2970	2970	2970	0
587	20230927	104600	162319920	2970	2960	2970	2960	12
588	20230927	104500	162284390	2970	2970	2970	2970	0
589	20230927	104400	162284390	2970	2970	2970	2970	200
590	20230927	104300	161690390	2970	2970	2970	2970	0
591	20230927	104200	161690390	2970	2970	2970	2970	0
592	20230927	104100	161690390	2970	2950	2970	2950	679
593	20230927	104000	159678785	2950	2945	2950	2945	542
594	20230927	103900	158081080	2945	2950	2950	2945	20
595	20230927	103800	158022175	2955	2950	2955	2945	292
596	20230927	103700	157160780	2955	2955	2955	2955	2
597	20230927	103600	157154870	2950	2950	2950	2950	277
598	20230927	103500	156337720	2955	2955	2955	2955	1
599	20230927	103400	156334765	2955	2950	2955	2950	2
600	20230927	103300	156328860	2950	2950	2950	2950	773
601	20230927	103200	154048510	2950	2950	2950	2950	0
602	20230927	103100	154048510	2950	2950	2950	2950	0
603	20230927	103000	154048510	2950	2955	2955	2950	110
604	20230927	102900	153723510	2955	2950	2960	2940	109
605	20230927	102800	153401050	2940	2955	2960	2940	6
606	20230927	102700	153383365	2955	2960	2960	2955	2
607	20230927	102600	153377450	2950	2960	2960	2950	127
608	20230927	102500	153001540	2960	2960	2960	2960	1
609	20230927	102400	152998580	2945	2955	2955	2940	569
610	20230927	102300	151323420	2965	2965	2965	2965	110
611	20230927	102200	150997270	2965	2950	2965	2950	78
612	20230927	102100	150767150	2950	2965	2970	2950	2271
613	20230927	102000	144025310	2965	2955	2965	2945	1528
614	20230927	101900	139502730	2955	2950	2955	2950	3
615	20230927	101800	139493875	2955	2955	2955	2955	5
616	20230927	101700	139479100	2960	2960	2960	2960	1
617	20230927	101600	139476140	2960	2965	2965	2960	106
618	20230927	101500	139161855	2965	2965	2965	2965	1
619	20230927	101400	139158890	2965	2965	2965	2965	110
620	20230927	101300	138832740	2965	2965	2965	2965	100
621	20230927	101200	138536240	2965	2965	2965	2965	330
622	20230927	101100	137557790	2970	2970	2970	2970	0
623	20230927	101000	137557790	2970	2970	2970	2970	0
624	20230927	100900	137557790	2970	2940	2970	2940	11
625	20230927	100800	137525420	2970	2975	2975	2970	51
626	20230927	100700	137373700	2975	2970	2975	2970	303
627	20230927	100600	136472495	2975	2975	2975	2975	0
628	20230927	100500	136472495	2975	2975	2975	2975	5
629	20230927	100400	136457620	2975	2930	2980	2930	5500
630	20230927	100300	120169315	2925	2925	2925	2925	2
631	20230927	100200	120163465	2925	2925	2925	2925	44
632	20230927	100100	120034765	2925	2925	2925	2925	0
633	20230927	100000	120034765	2925	2925	2925	2925	0
634	20230927	095900	120034765	2925	2925	2925	2925	0
635	20230927	095800	120034765	2925	2925	2925	2925	0
636	20230927	095700	120034765	2925	2925	2925	2925	0
637	20230927	095600	120034765	2925	2925	2925	2925	3
638	20230927	095500	120025990	2925	2925	2925	2925	8
639	20230927	095400	120002590	2925	2925	2925	2925	0
640	20230927	095300	120002590	2925	2925	2925	2925	1
641	20230927	095200	119999665	2935	2925	2935	2925	500
642	20230927	095100	118534990	2915	2920	2930	2915	2046
643	20230927	095000	112542605	2915	2915	2915	2915	65
644	20230927	094900	112353130	2915	2915	2915	2915	0
645	20230927	094800	112353130	2915	2900	2915	2900	55
646	20230927	094700	112193095	2910	2905	2910	2900	80
647	20230927	094600	111960645	2905	2905	2905	2905	1
648	20230927	094500	111957740	2910	2910	2910	2910	1
649	20230927	094400	111954830	2910	2910	2915	2910	701
650	20230927	094300	109914915	2910	2910	2910	2910	0
651	20230927	094200	109914915	2910	2910	2910	2910	17
652	20230927	094100	109865445	2910	2910	2910	2910	1
653	20230927	094000	109862535	2890	2905	2905	2890	386
654	20230927	093900	108746975	2910	2910	2910	2910	0
655	20230927	093800	108746975	2910	2910	2910	2910	0
656	20230927	093700	108746975	2910	2910	2910	2910	1
657	20230927	093600	108744065	2910	2910	2910	2910	0
658	20230927	093500	108744065	2910	2900	2910	2900	861
659	20230927	093400	106246870	2885	2890	2900	2870	362
660	20230927	093300	105204660	2890	2880	2900	2880	170
661	20230927	093200	104714810	2900	2895	2900	2895	3
662	20230927	093100	104706115	2900	2895	2900	2895	24
663	20230927	093000	104636615	2905	2910	2910	2895	17
664	20230927	092900	104587270	2910	2890	2910	2890	3087
665	20230927	092800	95649165	2880	2880	2895	2880	917
666	20230927	092700	92999105	2880	2875	2890	2875	272
667	20230927	092600	92217050	2855	2895	2895	2850	10427
668	20230927	092500	62365375	2915	2895	2915	2895	175
669	20230927	092400	61856915	2890	2890	2890	2890	4
670	20230927	092300	61845355	2895	2900	2900	2895	106
671	20230927	092200	61538345	2920	2920	2920	2920	0
672	20230927	092100	61538345	2920	2920	2920	2920	0
673	20230927	092000	61538345	2920	2920	2920	2920	2
674	20230927	091900	61532505	2890	2895	2930	2890	497
675	20230927	091800	60090130	2895	2920	2920	2890	6323
676	20230927	091700	41782605	2935	2930	2935	2930	8
677	20230927	091600	41759140	2935	2930	2935	2930	18
678	20230927	091500	41706390	2935	2925	2935	2925	77
679	20230927	091400	41480665	2940	2915	2940	2915	384
680	20230927	091300	40357900	2920	2920	2920	2920	0
681	20230927	091200	40357900	2920	2920	2920	2920	0
682	20230927	091100	40357900	2920	2915	2920	2915	29
683	20230927	091000	40273335	2885	2910	2920	2885	122
684	20230927	090900	39918760	2910	2880	2915	2880	96
685	20230927	090800	39642180	2915	2880	2915	2880	9
686	20230927	090700	39616190	2920	2900	2935	2880	2324
687	20230927	090600	32844650	2895	2875	2895	2870	1618
688	20230927	090500	28169275	2875	2860	2880	2860	449
689	20230927	090400	26880930	2860	2850	2875	2820	6643
690	20230927	090300	8022480	2850	2870	2870	2850	1589
691	20230927	090200	3478265	2895	2895	2895	2860	12
692	20230927	090100	3443560	2855	2900	2900	2855	21
693	20230927	090000	3383560	2850	2825	2850	2825	1194