KissMeData/067390/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	194200	2102498985	2980	2980	2980	2980	10297
3	20230922	194100	2102498985	2980	2980	2980	2980	0
4	20230922	194000	2102498985	2980	2980	2980	2980	0
5	20230922	193900	2102498985	2980	2980	2980	2980	0
6	20230922	193800	2102498985	2980	2980	2980	2980	0
7	20230922	193700	2102498985	2980	2980	2980	2980	0
8	20230922	193600	2102498985	2980	2980	2980	2980	0
9	20230922	193500	2102498985	2980	2980	2980	2980	0
10	20230922	193400	2102498985	2980	2980	2980	2980	0
11	20230922	193300	2102498985	2980	2980	2980	2980	0
12	20230922	193200	2102498985	2980	2980	2980	2980	0
13	20230922	193100	2102498985	2980	2980	2980	2980	0
14	20230922	193000	2102498985	2980	2980	2980	2980	0
15	20230922	192900	2102498985	2980	2980	2980	2980	0
16	20230922	192800	2102498985	2980	2980	2980	2980	0
17	20230922	192700	2102498985	2980	2980	2980	2980	0
18	20230922	192600	2102498985	2980	2980	2980	2980	0
19	20230922	192500	2102498985	2980	2980	2980	2980	0
20	20230922	192400	2102498985	2980	2980	2980	2980	0
21	20230922	192300	2102498985	2980	2980	2980	2980	0
22	20230922	192200	2102498985	2980	2980	2980	2980	0
23	20230922	192100	2102498985	2980	2980	2980	2980	0
24	20230922	192000	2102498985	2980	2980	2980	2980	0
25	20230922	191900	2102498985	2980	2980	2980	2980	0
26	20230922	191800	2102498985	2980	2980	2980	2980	0
27	20230922	191700	2102498985	2980	2980	2980	2980	0
28	20230922	191600	2102498985	2980	2980	2980	2980	0
29	20230922	191500	2102498985	2980	2980	2980	2980	0
30	20230922	191400	2102498985	2980	2980	2980	2980	0
31	20230922	191300	2102498985	2980	2980	2980	2980	0
32	20230922	191200	2102498985	2980	2980	2980	2980	10297
33	20230922	191100	2102498985	2980	2980	2980	2980	0
34	20230922	191000	2102498985	2980	2980	2980	2980	0
35	20230922	190900	2102498985	2980	2980	2980	2980	0
36	20230922	190800	2102498985	2980	2980	2980	2980	0
37	20230922	190700	2102498985	2980	2980	2980	2980	0
38	20230922	190600	2102498985	2980	2980	2980	2980	0
39	20230922	190500	2102498985	2980	2980	2980	2980	0
40	20230922	190400	2102498985	2980	2980	2980	2980	0
41	20230922	190300	2102498985	2980	2980	2980	2980	0
42	20230922	190200	2102498985	2980	2980	2980	2980	0
43	20230922	190100	2102498985	2980	2980	2980	2980	0
44	20230922	190000	2102498985	2980	2980	2980	2980	0
45	20230922	185900	2102498985	2980	2980	2980	2980	0
46	20230922	185800	2102498985	2980	2980	2980	2980	0
47	20230922	185700	2102498985	2980	2980	2980	2980	0
48	20230922	185600	2102498985	2980	2980	2980	2980	0
49	20230922	185500	2102498985	2980	2980	2980	2980	0
50	20230922	185400	2102498985	2980	2980	2980	2980	0
51	20230922	185300	2102498985	2980	2980	2980	2980	0
52	20230922	185200	2102498985	2980	2980	2980	2980	0
53	20230922	185100	2102498985	2980	2980	2980	2980	0
54	20230922	185000	2102498985	2980	2980	2980	2980	0
55	20230922	184900	2102498985	2980	2980	2980	2980	0
56	20230922	184800	2102498985	2980	2980	2980	2980	0
57	20230922	184700	2102498985	2980	2980	2980	2980	0
58	20230922	184600	2102498985	2980	2980	2980	2980	0
59	20230922	184500	2102498985	2980	2980	2980	2980	0
60	20230922	184400	2102498985	2980	2980	2980	2980	0
61	20230922	184300	2102498985	2980	2980	2980	2980	0
62	20230922	184200	2102498985	2980	2980	2980	2980	10297
63	20230922	184100	2102498985	2980	2980	2980	2980	0
64	20230922	184000	2102498985	2980	2980	2980	2980	0
65	20230922	183900	2102498985	2980	2980	2980	2980	0
66	20230922	183800	2102498985	2980	2980	2980	2980	0
67	20230922	183700	2102498985	2980	2980	2980	2980	0
68	20230922	183600	2102498985	2980	2980	2980	2980	0
69	20230922	183500	2102498985	2980	2980	2980	2980	0
70	20230922	183400	2102498985	2980	2980	2980	2980	0
71	20230922	183300	2102498985	2980	2980	2980	2980	0
72	20230922	183200	2102498985	2980	2980	2980	2980	0
73	20230922	183100	2102498985	2980	2980	2980	2980	0
74	20230922	183000	2102498985	2980	2980	2980	2980	0
75	20230922	182900	2102498985	2980	2980	2980	2980	0
76	20230922	182800	2102498985	2980	2980	2980	2980	0
77	20230922	182700	2102498985	2980	2980	2980	2980	0
78	20230922	182600	2102498985	2980	2980	2980	2980	0
79	20230922	182500	2102498985	2980	2980	2980	2980	0
80	20230922	182400	2102498985	2980	2980	2980	2980	0
81	20230922	182300	2102498985	2980	2980	2980	2980	0
82	20230922	182200	2102498985	2980	2980	2980	2980	0
83	20230922	182100	2102498985	2980	2980	2980	2980	0
84	20230922	182000	2102498985	2980	2980	2980	2980	0
85	20230922	181900	2102498985	2980	2980	2980	2980	0
86	20230922	181800	2102498985	2980	2980	2980	2980	0
87	20230922	181700	2102498985	2980	2980	2980	2980	0
88	20230922	181600	2102498985	2980	2980	2980	2980	0
89	20230922	181500	2102498985	2980	2980	2980	2980	0
90	20230922	181400	2102498985	2980	2980	2980	2980	0
91	20230922	181300	2102498985	2980	2980	2980	2980	0
92	20230922	181200	2102498985	2980	2980	2980	2980	10297
93	20230922	181100	2102498985	2980	2980	2980	2980	0
94	20230922	181000	2102498985	2980	2980	2980	2980	0
95	20230922	180900	2102498985	2980	2980	2980	2980	0
96	20230922	180800	2102498985	2980	2980	2980	2980	0
97	20230922	180700	2102498985	2980	2980	2980	2980	0
98	20230922	180600	2102498985	2980	2980	2980	2980	0
99	20230922	180500	2102498985	2980	2980	2980	2980	0
100	20230922	180400	2102498985	2980	2980	2980	2980	0
101	20230922	180300	2102498985	2980	2980	2980	2980	0
102	20230922	180200	2102498985	2980	2980	2980	2980	0
103	20230922	180100	2102498985	2980	2980	2980	2980	0
104	20230922	180000	2102498985	2980	2980	2980	2980	0
105	20230922	175900	2102498985	2980	2980	2980	2980	0
106	20230922	175800	2102498985	2980	2980	2980	2980	0
107	20230922	175700	2102498985	2980	2980	2980	2980	0
108	20230922	175600	2102498985	2980	2980	2980	2980	0
109	20230922	175500	2102498985	2980	2980	2980	2980	0
110	20230922	175400	2102498985	2980	2980	2980	2980	0
111	20230922	175300	2102498985	2980	2980	2980	2980	0
112	20230922	175200	2102498985	2980	2980	2980	2980	0
113	20230922	175100	2102498985	2980	2980	2980	2980	0
114	20230922	175000	2102498985	2980	2980	2980	2980	0
115	20230922	174900	2102498985	2980	2980	2980	2980	0
116	20230922	174800	2102498985	2980	2980	2980	2980	0
117	20230922	174700	2102498985	2980	2980	2980	2980	0
118	20230922	174600	2102498985	2980	2980	2980	2980	0
119	20230922	174500	2102498985	2980	2980	2980	2980	0
120	20230922	174400	2102498985	2980	2980	2980	2980	0
121	20230922	174300	2102498985	2980	2980	2980	2980	0
122	20230922	174200	2102498985	2980	2980	2980	2980	10297
123	20230922	174100	2102498985	2980	2980	2980	2980	0
124	20230922	174000	2102498985	2980	2980	2980	2980	0
125	20230922	173900	2102498985	2980	2980	2980	2980	0
126	20230922	173800	2102498985	2980	2980	2980	2980	0
127	20230922	173700	2102498985	2980	2980	2980	2980	0
128	20230922	173600	2102498985	2980	2980	2980	2980	0
129	20230922	173500	2102498985	2980	2980	2980	2980	0
130	20230922	173400	2102498985	2980	2980	2980	2980	0
131	20230922	173300	2102498985	2980	2980	2980	2980	0
132	20230922	173200	2102498985	2980	2980	2980	2980	0
133	20230922	173100	2102498985	2980	2980	2980	2980	0
134	20230922	173000	2102498985	2980	2980	2980	2980	0
135	20230922	172900	2102498985	2980	2980	2980	2980	0
136	20230922	172800	2102498985	2980	2980	2980	2980	0
137	20230922	172700	2102498985	2980	2980	2980	2980	0
138	20230922	172600	2102498985	2980	2980	2980	2980	0
139	20230922	172500	2102498985	2980	2980	2980	2980	0
140	20230922	172400	2102498985	2980	2980	2980	2980	0
141	20230922	172300	2102498985	2980	2980	2980	2980	0
142	20230922	172200	2102498985	2980	2980	2980	2980	0
143	20230922	172100	2102498985	2980	2980	2980	2980	0
144	20230922	172000	2102498985	2980	2980	2980	2980	0
145	20230922	171900	2102498985	2980	2980	2980	2980	0
146	20230922	171800	2102498985	2980	2980	2980	2980	0
147	20230922	171700	2102498985	2980	2980	2980	2980	0
148	20230922	171600	2102498985	2980	2980	2980	2980	0
149	20230922	171500	2102498985	2980	2980	2980	2980	0
150	20230922	171400	2102498985	2980	2980	2980	2980	0
151	20230922	171300	2102498985	2980	2980	2980	2980	0
152	20230922	171200	2102498985	2980	2980	2980	2980	10297
153	20230922	171100	2102498985	2980	2980	2980	2980	0
154	20230922	171000	2102498985	2980	2980	2980	2980	0
155	20230922	170900	2102498985	2980	2980	2980	2980	0
156	20230922	170800	2102498985	2980	2980	2980	2980	0
157	20230922	170700	2102498985	2980	2980	2980	2980	0
158	20230922	170600	2102498985	2980	2980	2980	2980	0
159	20230922	170500	2102498985	2980	2980	2980	2980	0
160	20230922	170400	2102498985	2980	2980	2980	2980	0
161	20230922	170300	2102498985	2980	2980	2980	2980	0
162	20230922	170200	2102498985	2980	2980	2980	2980	0
163	20230922	170100	2102498985	2980	2980	2980	2980	0
164	20230922	170000	2102498985	2980	2980	2980	2980	0
165	20230922	165900	2102498985	2980	2980	2980	2980	0
166	20230922	165800	2102498985	2980	2980	2980	2980	0
167	20230922	165700	2102498985	2980	2980	2980	2980	0
168	20230922	165600	2102498985	2980	2980	2980	2980	0
169	20230922	165500	2102498985	2980	2980	2980	2980	0
170	20230922	165400	2102498985	2980	2980	2980	2980	0
171	20230922	165300	2102498985	2980	2980	2980	2980	0
172	20230922	165200	2102498985	2980	2980	2980	2980	0
173	20230922	165100	2102498985	2980	2980	2980	2980	0
174	20230922	165000	2102498985	2980	2980	2980	2980	0
175	20230922	164900	2102498985	2980	2980	2980	2980	0
176	20230922	164800	2102498985	2980	2980	2980	2980	0
177	20230922	164700	2102498985	2980	2980	2980	2980	0
178	20230922	164600	2102498985	2980	2980	2980	2980	0
179	20230922	164500	2102498985	2980	2980	2980	2980	0
180	20230922	164400	2102498985	2980	2980	2980	2980	0
181	20230922	164300	2102498985	2980	2980	2980	2980	0
182	20230922	164200	2102498985	2980	2980	2980	2980	10297
183	20230922	164100	2102498985	2980	2980	2980	2980	0
184	20230922	164000	2102498985	2980	2980	2980	2980	0
185	20230922	163900	2102498985	2980	2980	2980	2980	0
186	20230922	163800	2102498985	2980	2980	2980	2980	0
187	20230922	163700	2102498985	2980	2980	2980	2980	0
188	20230922	163600	2102498985	2980	2980	2980	2980	0
189	20230922	163500	2102498985	2980	2980	2980	2980	0
190	20230922	163400	2102498985	2980	2980	2980	2980	0
191	20230922	163300	2102498985	2980	2980	2980	2980	0
192	20230922	163200	2102498985	2980	2980	2980	2980	0
193	20230922	163100	2102498985	2980	2980	2980	2980	0
194	20230922	163000	2102498985	2980	2980	2980	2980	0
195	20230922	162900	2102498985	2980	2980	2980	2980	0
196	20230922	162800	2102498985	2980	2980	2980	2980	0
197	20230922	162700	2102498985	2980	2980	2980	2980	0
198	20230922	162600	2102498985	2980	2980	2980	2980	0
199	20230922	162500	2102498985	2980	2980	2980	2980	0
200	20230922	162400	2102498985	2980	2980	2980	2980	0
201	20230922	162300	2102498985	2980	2980	2980	2980	0
202	20230922	162200	2102498985	2980	2980	2980	2980	0
203	20230922	162100	2102498985	2980	2980	2980	2980	0
204	20230922	162000	2102498985	2980	2980	2980	2980	0
205	20230922	161900	2102498985	2980	2980	2980	2980	0
206	20230922	161800	2102498985	2980	2980	2980	2980	0
207	20230922	161700	2102498985	2980	2980	2980	2980	0
208	20230922	161600	2102498985	2980	2980	2980	2980	0
209	20230922	161500	2102498985	2980	2980	2980	2980	0
210	20230922	161400	2102498985	2980	2980	2980	2980	0
211	20230922	161300	2102498985	2980	2980	2980	2980	0
212	20230922	161200	2102498985	2980	2980	2980	2980	10297
213	20230922	161100	2102498985	2980	2980	2980	2980	0
214	20230922	161000	2102498985	2980	2980	2980	2980	0
215	20230922	160900	2102498985	2980	2980	2980	2980	0
216	20230922	160800	2102498985	2980	2980	2980	2980	0
217	20230922	160700	2102498985	2980	2980	2980	2980	0
218	20230922	160600	2102498985	2980	2980	2980	2980	0
219	20230922	160500	2102498985	2980	2980	2980	2980	0
220	20230922	160400	2102498985	2980	2980	2980	2980	0
221	20230922	160300	2102498985	2980	2980	2980	2980	0
222	20230922	160200	2102498985	2980	2980	2980	2980	0
223	20230922	160100	2102498985	2980	2980	2980	2980	0
224	20230922	160000	2102498985	2980	2980	2980	2980	0
225	20230922	155900	2102498985	2980	2980	2980	2980	0
226	20230922	155800	2102498985	2980	2980	2980	2980	0
227	20230922	155700	2102498985	2980	2980	2980	2980	0
228	20230922	155600	2102498985	2980	2980	2980	2980	0
229	20230922	155500	2102498985	2980	2980	2980	2980	0
230	20230922	155400	2102498985	2980	2980	2980	2980	0
231	20230922	155300	2102498985	2980	2980	2980	2980	0
232	20230922	155200	2102498985	2980	2980	2980	2980	0
233	20230922	155100	2102498985	2980	2980	2980	2980	0
234	20230922	155000	2102498985	2980	2980	2980	2980	0
235	20230922	154900	2102498985	2980	2980	2980	2980	0
236	20230922	154800	2102498985	2980	2980	2980	2980	0
237	20230922	154700	2102498985	2980	2980	2980	2980	0
238	20230922	154600	2102498985	2980	2980	2980	2980	0
239	20230922	154500	2102498985	2980	2980	2980	2980	0
240	20230922	154400	2102498985	2980	2980	2980	2980	0
241	20230922	154300	2102498985	2980	2980	2980	2980	0
242	20230922	154200	2102498985	2980	2980	2980	2980	10297
243	20230922	154100	2102498985	2980	2980	2980	2980	0
244	20230922	154000	2102498985	2980	2980	2980	2980	0
245	20230922	153900	2102498985	2980	2980	2980	2980	0
246	20230922	153800	2102498985	2980	2980	2980	2980	0
247	20230922	153700	2102498985	2980	2980	2980	2980	0
248	20230922	153600	2102498985	2980	2980	2980	2980	0
249	20230922	153500	2102498985	2980	2980	2980	2980	0
250	20230922	153400	2102498985	2980	2980	2980	2980	0
251	20230922	153300	2102498985	2980	2980	2980	2980	0
252	20230922	153200	2102498985	2980	2980	2980	2980	0
253	20230922	153100	2102498985	2980	2980	2980	2980	0
254	20230922	153000	2102498985	2980	2980	2980	2980	10297
255	20230922	152900	2071813925	3015	3015	3015	3015	0
256	20230922	152800	2071813925	3015	3015	3015	3015	0
257	20230922	152700	2071813925	3015	3015	3015	3015	0
258	20230922	152600	2071813925	3015	3015	3015	3015	0
259	20230922	152500	2071813925	3015	3015	3015	3015	0
260	20230922	152400	2071813925	3015	3015	3015	3015	0
261	20230922	152300	2071813925	3015	3015	3015	3015	0
262	20230922	152200	2071813925	3015	3015	3015	3015	0
263	20230922	152100	2071813925	3015	3015	3015	3015	0
264	20230922	152000	2071813925	3015	3015	3015	3015	0
265	20230922	151900	2071813925	3015	3005	3015	2995	273
266	20230922	151800	2070994700	3020	3010	3025	3000	6893
267	20230922	151700	2050177580	3010	3000	3010	3000	346
268	20230922	151600	2049139520	3010	3005	3010	3005	768
269	20230922	151500	2046829360	3010	3015	3015	3000	465
270	20230922	151400	2045431525	3000	3015	3020	3000	2829
271	20230922	151300	2036888745	3015	3015	3015	3015	158
272	20230922	151200	2036412375	3015	3015	3020	3015	1054
273	20230922	151100	2033234555	3015	3000	3015	3000	319
274	20230922	151000	2032277320	3000	3005	3005	3000	926
275	20230922	150900	2029499270	3020	3020	3020	3020	16
276	20230922	150800	2029450950	3015	3015	3015	3005	714
277	20230922	150700	2027298875	3015	3015	3015	3015	25
278	20230922	150600	2027223500	3015	3010	3020	2995	116
279	20230922	150500	2026875450	3015	3010	3015	3010	272
280	20230922	150400	2026055470	3005	3005	3005	3005	23
281	20230922	150300	2025986355	3005	3005	3005	3005	53
282	20230922	150200	2025827090	3005	3005	3005	3005	28
283	20230922	150100	2025742950	3000	2990	3000	2990	262
284	20230922	150000	2024957570	2990	2995	2995	2990	270
285	20230922	145900	2024148950	2995	3000	3000	2995	2092
286	20230922	145800	2017873405	3005	3005	3005	3005	321
287	20230922	145700	2016908800	3005	3005	3005	3005	196
288	20230922	145600	2016319820	3010	3010	3010	3010	1
289	20230922	145500	2016316810	3010	3010	3010	3010	0
290	20230922	145400	2016316810	3010	3005	3015	2995	4116
291	20230922	145300	2003964830	3000	2995	3000	2995	1216
292	20230922	145200	2000321440	2995	2995	2995	2995	71
293	20230922	145100	2000108795	2995	2995	2995	2995	0
294	20230922	145000	2000108795	2995	2990	2995	2990	1592
295	20230922	144900	1995340765	2995	2990	2995	2990	704
296	20230922	144800	1993235310	2995	2995	2995	2995	170
297	20230922	144700	1992726160	2995	2985	2995	2980	25
298	20230922	144600	1992651560	2990	2990	2990	2990	1132
299	20230922	144500	1989266880	2995	2995	2995	2995	169
300	20230922	144400	1988760725	2995	2990	2995	2990	189
301	20230922	144300	1988195445	2990	2990	2990	2990	10
302	20230922	144200	1988165545	3000	3000	3000	3000	0
303	20230922	144100	1988165545	3000	3000	3000	3000	50
304	20230922	144000	1988015545	3000	2995	3000	2995	764
305	20230922	143900	1985727330	2995	2990	2995	2990	531
306	20230922	143800	1984139490	2985	2980	2985	2980	1120
307	20230922	143700	1980796890	2980	2980	2980	2980	100
308	20230922	143600	1980498890	3000	3000	3000	3000	1
309	20230922	143500	1980495890	2980	2985	2985	2980	420
310	20230922	143400	1979243330	2995	2990	2995	2990	3000
311	20230922	143300	1970259465	2980	2975	2985	2975	642
312	20230922	143200	1968345445	2975	2980	2980	2975	301
313	20230922	143100	1967448965	2985	2980	2985	2975	901
314	20230922	143000	1964765590	2990	2990	2990	2990	0
315	20230922	142900	1964765590	2990	2990	2990	2990	5
316	20230922	142800	1964750640	2990	2990	2990	2980	495
317	20230922	142700	1963275390	2980	2980	2980	2980	5838
318	20230922	142600	1945878150	2990	2990	2990	2990	0
319	20230922	142500	1945878150	2990	2990	2990	2990	0
320	20230922	142400	1945878150	2990	2985	2990	2980	292
321	20230922	142300	1945005295	2985	2980	2990	2980	437
322	20230922	142200	1943699235	2985	2980	2985	2980	14
323	20230922	142100	1943657510	2980	2980	2985	2980	320
324	20230922	142000	1942703810	2990	2990	2990	2990	1
325	20230922	141900	1942700820	2990	2990	2990	2990	52
326	20230922	141800	1942545340	2995	2995	2995	2995	0
327	20230922	141700	1942545340	2995	2980	2995	2975	632
328	20230922	141600	1940664920	2980	2980	2990	2980	939
329	20230922	141500	1937863460	2980	2980	2980	2975	450
330	20230922	141400	1936524300	2980	2980	2980	2980	1409
331	20230922	141300	1932325480	2985	2990	2995	2985	3607
332	20230922	141200	1921549285	2995	2995	2995	2995	623
333	20230922	141100	1919683400	2995	3005	3005	2995	10533
334	20230922	141000	1888101235	3020	3020	3020	3020	0
335	20230922	140900	1888101235	3020	3005	3020	3005	149
336	20230922	140800	1887652650	3015	3015	3015	3015	0
337	20230922	140700	1887652650	3015	3000	3020	3000	329
338	20230922	140600	1886662480	3015	3020	3020	3005	4036
339	20230922	140500	1874527185	3015	3030	3030	3015	4400
340	20230922	140400	1861216930	3030	3030	3030	3030	203
341	20230922	140300	1860601840	3035	3035	3035	3035	2953
342	20230922	140200	1851639485	3035	3035	3035	3035	825
343	20230922	140100	1849135610	3035	3030	3035	3030	139
344	20230922	140000	1848714280	3030	3035	3035	3030	107
345	20230922	135900	1848390065	3035	3035	3035	3035	2
346	20230922	135800	1848383995	3035	3040	3040	3035	89
347	20230922	135700	1848113800	3040	3035	3040	3035	41
348	20230922	135600	1847989295	3030	3030	3030	3030	27
349	20230922	135500	1847907485	3030	3030	3030	3030	20
350	20230922	135400	1847846885	3025	3030	3030	3025	909
351	20230922	135300	1845093785	3050	3050	3050	3050	0
352	20230922	135200	1845093785	3050	3050	3050	3050	0
353	20230922	135100	1845093785	3050	3045	3050	3045	1521
354	20230922	135000	1840462335	3045	3045	3045	3045	51
355	20230922	134900	1840307040	3030	3025	3030	3025	136
356	20230922	134800	1839894990	3025	3020	3025	3020	147
357	20230922	134700	1839450375	3015	3015	3015	3015	0
358	20230922	134600	1839450375	3015	3015	3015	3015	409
359	20230922	134500	1838217240	3005	3005	3005	3005	6
360	20230922	134400	1838199210	3010	3010	3010	3010	0
361	20230922	134300	1838199210	3010	3020	3020	3010	1532
362	20230922	134200	1833585900	3020	3030	3030	3020	2071
363	20230922	134100	1827312570	3030	3030	3030	3030	0
364	20230922	134000	1827312570	3030	3035	3035	3030	1237
365	20230922	133900	1823562790	3035	3050	3050	3035	1832
366	20230922	133800	1817985685	3050	3060	3060	3050	11
367	20230922	133700	1817952035	3060	3060	3060	3060	0
368	20230922	133600	1817952035	3060	3060	3065	3050	1563
369	20230922	133500	1813169260	3060	3050	3060	3050	167
370	20230922	133400	1812658785	3055	3055	3055	3055	98
371	20230922	133300	1812359395	3055	3055	3055	3055	5
372	20230922	133200	1812344120	3055	3040	3055	3035	420
373	20230922	133100	1811066765	3050	3050	3050	3050	1
374	20230922	133000	1811063715	3045	3045	3045	3045	1662
375	20230922	132900	1806002925	3040	3035	3040	3035	85
376	20230922	132800	1805744760	3035	3035	3035	3035	20
377	20230922	132700	1805684060	3035	3035	3035	3035	10
378	20230922	132600	1805653710	3035	3040	3040	3035	15
379	20230922	132500	1805608115	3040	3040	3040	3040	2
380	20230922	132400	1805602035	3040	3035	3040	3035	582
381	20230922	132300	1803832930	3035	3035	3035	3035	24
382	20230922	132200	1803760090	3040	3035	3040	3035	49
383	20230922	132100	1803611305	3030	3030	3030	3030	502
384	20230922	132000	1802090245	3030	3030	3030	3030	130
385	20230922	131900	1801696345	3020	3020	3020	3020	0
386	20230922	131800	1801696345	3020	3025	3025	3020	342
387	20230922	131700	1800663305	3025	3025	3025	3025	41
388	20230922	131600	1800539280	3025	3025	3025	3025	4
389	20230922	131500	1800527180	3035	3040	3040	3035	3
390	20230922	131400	1800518070	3035	3045	3045	3035	104
391	20230922	131300	1800202050	3050	3050	3050	3050	1000
392	20230922	131200	1797152050	3050	3040	3060	3040	2697
393	20230922	131100	1788922160	3030	3015	3030	3015	1153
394	20230922	131000	1785435830	3015	3010	3015	3010	301
395	20230922	130900	1784529815	3010	3010	3010	3010	0
396	20230922	130800	1784529815	3010	3015	3015	3010	120
397	20230922	130700	1784168445	3015	3015	3015	3015	0
398	20230922	130600	1784168445	3015	3015	3015	3015	0
399	20230922	130500	1784168445	3015	3005	3015	3005	45
400	20230922	130400	1784033180	3005	3005	3010	3000	351
401	20230922	130300	1782979785	3010	3010	3015	3010	340
402	20230922	130200	1781954875	3010	3015	3015	3010	65
403	20230922	130100	1781759160	3015	3015	3015	3015	30
404	20230922	130000	1781668710	3015	3020	3020	3015	53
405	20230922	125900	1781508865	3025	3025	3025	3025	0
406	20230922	125800	1781508865	3025	3010	3025	3010	8
407	20230922	125700	1781484765	3020	3020	3020	3020	3
408	20230922	125600	1781475705	3010	3010	3010	3010	43
409	20230922	125500	1781346275	3030	3030	3030	3030	0
410	20230922	125400	1781346275	3030	3030	3030	3030	0
411	20230922	125300	1781346275	3030	3015	3030	3000	2547
412	20230922	125200	1773686020	3020	3020	3035	3020	418
413	20230922	125100	1772423460	3020	3020	3020	3020	43
414	20230922	125000	1772293600	3020	3020	3020	3020	0
415	20230922	124900	1772293600	3020	3020	3020	3020	0
416	20230922	124800	1772293600	3020	3030	3030	3020	506
417	20230922	124700	1770765450	3030	3030	3030	3030	18
418	20230922	124600	1770710910	3050	3050	3050	3030	81
419	20230922	124500	1770464285	3050	3035	3050	3030	201
420	20230922	124400	1769855230	3030	3030	3030	3030	0
421	20230922	124300	1769855230	3030	3030	3030	3030	0
422	20230922	124200	1769855230	3030	3040	3040	3030	388
423	20230922	124100	1768679330	3040	3055	3055	3040	188
424	20230922	124000	1768106615	3060	3055	3060	3055	200
425	20230922	123900	1767494935	3060	3040	3060	3040	836
426	20230922	123800	1764942615	3050	3045	3050	3040	196
427	20230922	123700	1764346255	3055	3055	3055	3040	3995
428	20230922	123600	1752160605	3060	3060	3060	3055	503
429	20230922	123500	1750623645	3055	3055	3055	3055	6
430	20230922	123400	1750605315	3055	3055	3055	3055	0
431	20230922	123300	1750605315	3055	3055	3055	3055	558
432	20230922	123200	1748900625	3060	3055	3060	3055	829
433	20230922	123100	1746368000	3055	3055	3060	3055	327
434	20230922	123000	1745369010	3060	3055	3060	3055	14
435	20230922	122900	1745326205	3060	3060	3060	3060	2000
436	20230922	122800	1739206205	3065	3065	3065	3065	372
437	20230922	122700	1738066025	3065	3055	3065	3055	615
438	20230922	122600	1736183400	3065	3070	3070	3065	2587
439	20230922	122500	1728252290	3075	3075	3075	3070	310
440	20230922	122400	1727299540	3075	3070	3075	3070	2196
441	20230922	122300	1720546915	3070	3070	3070	3070	99
442	20230922	122200	1720242985	3065	3070	3070	3065	2037
443	20230922	122100	1713989490	3070	3060	3070	3060	2502
444	20230922	122000	1706312210	3060	3070	3080	3060	3622
445	20230922	121900	1695179420	3070	3060	3070	3055	2333
446	20230922	121800	1688038145	3050	3010	3050	3010	10404
447	20230922	121700	1656477250	3015	3015	3015	3015	25
448	20230922	121600	1656401875	3010	3005	3010	3005	458
449	20230922	121500	1655024085	3000	3000	3000	3000	510
450	20230922	121400	1653494085	2990	2990	2990	2990	0
451	20230922	121300	1653494085	2990	2990	2990	2990	0
452	20230922	121200	1653494085	2990	2990	2990	2990	0
453	20230922	121100	1653494085	2990	2980	2990	2980	489
454	20230922	121000	1652033250	2980	2985	2985	2980	129
455	20230922	120900	1651648825	2980	2980	2980	2980	54
456	20230922	120800	1651487905	2975	2975	2975	2975	0
457	20230922	120700	1651487905	2975	2975	2975	2975	49
458	20230922	120600	1651342130	2990	2975	2990	2975	2
459	20230922	120500	1651336165	2975	2975	2975	2975	143
460	20230922	120400	1650910740	2975	2975	2975	2975	65
461	20230922	120300	1650717365	2980	2980	2980	2980	0
462	20230922	120200	1650717365	2980	2985	2985	2980	767
463	20230922	120100	1648431680	2990	2975	2990	2975	7
464	20230922	120000	1648410840	2990	2990	2990	2990	759
465	20230922	115900	1646141430	2980	2980	2980	2980	148
466	20230922	115800	1645700390	2990	2975	2990	2975	1668
467	20230922	115700	1640733535	2975	2975	2975	2975	284
468	20230922	115600	1639888635	2975	2980	2980	2975	2551
469	20230922	115500	1632297485	2980	2980	2980	2975	477
470	20230922	115400	1630877140	2985	2975	2985	2975	415
471	20230922	115300	1629639005	2975	2975	2975	2975	66
472	20230922	115200	1629442655	2975	2975	2975	2975	6
473	20230922	115100	1629424805	2985	2985	2985	2985	0
474	20230922	115000	1629424805	2985	2970	2985	2970	176
475	20230922	114900	1628901915	2970	2980	2980	2970	122
476	20230922	114800	1628538385	2980	2980	2980	2980	58
477	20230922	114700	1628365545	2980	2980	2980	2980	473
478	20230922	114600	1626956005	2980	2965	2980	2965	50
479	20230922	114500	1626807740	2970	2970	2970	2970	391
480	20230922	114400	1625646470	2965	2970	2970	2965	1144
481	20230922	114300	1622248940	2970	2970	2970	2970	0
482	20230922	114200	1622248940	2970	2970	2980	2970	794
483	20230922	114100	1619890750	2970	2980	2980	2970	369
484	20230922	114000	1618793080	2980	2975	2980	2975	229
485	20230922	113900	1618110785	2980	2985	2985	2975	1785
486	20230922	113800	1612783735	2985	2985	2985	2985	473
487	20230922	113700	1611371830	2985	2995	2995	2985	120
488	20230922	113600	1611013430	2995	3000	3000	2995	16
489	20230922	113500	1610965485	3000	2995	3000	2995	106
490	20230922	113400	1610647510	3005	2970	3005	2970	1569
491	20230922	113300	1605980925	2965	2970	2970	2960	638
492	20230922	113200	1604091670	2960	2960	2960	2960	9
493	20230922	113100	1604065030	2970	2970	2970	2955	289
494	20230922	113000	1603207945	2970	2955	2970	2955	34
495	20230922	112900	1603107055	2970	2960	2970	2930	5470
496	20230922	112800	1586970035	2980	2975	2980	2960	1457
497	20230922	112700	1582641020	2980	2990	3000	2980	6787
498	20230922	112600	1562396350	2990	3005	3005	2990	2068
499	20230922	112500	1556194860	3005	3005	3005	3005	20
500	20230922	112400	1556134760	3000	3005	3015	3000	5712
501	20230922	112300	1538991245	3010	3015	3015	3010	1137
502	20230922	112200	1535568820	3010	3015	3015	3010	243
503	20230922	112100	1534837205	3015	3010	3015	3010	332
504	20230922	112000	1533837030	3010	3020	3020	3010	2131
505	20230922	111900	1527411420	3020	3020	3020	3020	5498
506	20230922	111800	1510807460	3025	3035	3040	3025	3404
507	20230922	111700	1500494990	3040	3040	3040	3040	2
508	20230922	111600	1500488910	3040	3025	3040	3025	483
509	20230922	111500	1499027805	3045	3040	3045	3040	21
510	20230922	111400	1498963910	3045	3035	3045	3035	87
511	20230922	111300	1498699080	3040	3025	3040	3025	54
512	20230922	111200	1498535670	3025	3025	3025	3025	147
513	20230922	111100	1498090995	3025	3030	3030	3025	1323
514	20230922	111000	1494088420	3025	3030	3035	3025	3601
515	20230922	110900	1483177140	3030	3030	3030	3030	1006
516	20230922	110800	1480128960	3030	3035	3035	3025	276
517	20230922	110700	1479293730	3035	3035	3035	3035	500
518	20230922	110600	1477776230	3045	3050	3050	3045	638
519	20230922	110500	1475832630	3050	3055	3065	3050	334
520	20230922	110400	1474813665	3050	3055	3065	3050	388
521	20230922	110300	1473627475	3050	3050	3050	3050	5
522	20230922	110200	1473612225	3045	3040	3045	3040	2972
523	20230922	110100	1464577130	3040	3040	3040	3040	1156
524	20230922	110000	1461062890	3045	3040	3045	3040	275
525	20230922	105900	1460226025	3040	3030	3050	3030	4284
526	20230922	105800	1447225905	3040	3040	3040	3040	314
527	20230922	105700	1446271345	3045	3050	3050	3045	784
528	20230922	105600	1443881835	3050	3055	3055	3050	289
529	20230922	105500	1443000025	3060	3055	3060	3055	11
530	20230922	105400	1442966415	3055	3060	3060	3055	137
531	20230922	105300	1442547205	3060	3060	3060	3060	153
532	20230922	105200	1442079025	3065	3065	3065	3060	64
533	20230922	105100	1441882875	3060	3060	3060	3060	0
534	20230922	105000	1441882875	3060	3060	3070	3060	114
535	20230922	104900	1441533385	3070	3070	3070	3060	600
536	20230922	104800	1439696075	3065	3065	3065	3065	0
537	20230922	104700	1439696075	3065	3065	3065	3065	1332
538	20230922	104600	1435613495	3065	3065	3085	3065	11007
539	20230922	104500	1401674665	3065	3065	3070	3065	57
540	20230922	104400	1401499955	3065	3070	3070	3065	188
541	20230922	104300	1400922825	3075	3075	3075	3070	171
542	20230922	104200	1400397030	3075	3070	3075	3070	114
543	20230922	104100	1400047045	3060	3060	3060	3060	6
544	20230922	104000	1400028685	3070	3070	3070	3070	25
545	20230922	103900	1399951935	3070	3060	3070	3060	1324
546	20230922	103800	1395897510	3055	3050	3055	3050	71
547	20230922	103700	1395680610	3040	3045	3045	3040	484
548	20230922	103600	1394209195	3040	3040	3040	3040	26
549	20230922	103500	1394130155	3040	3045	3045	3040	770
550	20230922	103400	1391789080	3045	3075	3075	3040	1221
551	20230922	103300	1388062915	3085	3090	3090	3085	297
552	20230922	103200	1387145595	3090	3085	3090	3085	886
553	20230922	103100	1384407940	3085	3085	3085	3085	43
554	20230922	103000	1384275285	3085	3080	3095	3080	713
555	20230922	102900	1382074075	3085	3080	3085	3080	1168
556	20230922	102800	1378472870	3080	3090	3100	3080	941
557	20230922	102700	1375574220	3090	3075	3090	3075	341
558	20230922	102600	1374521185	3080	3075	3080	3075	351
559	20230922	102500	1373440980	3065	3075	3075	3065	711
560	20230922	102400	1371258335	3080	3065	3080	3065	1625
561	20230922	102300	1366276740	3065	3040	3080	3040	759
562	20230922	102200	1363950660	3050	3025	3050	3025	1123
563	20230922	102100	1360535350	3025	3020	3040	3010	7454
564	20230922	102000	1338012325	3015	3010	3025	3010	2603
565	20230922	101900	1330161420	3010	3025	3025	3000	5907
566	20230922	101800	1312406100	3030	3040	3040	3030	712
567	20230922	101700	1310246970	3045	3030	3045	3030	1667
568	20230922	101600	1305183070	3030	3050	3055	3030	4698
569	20230922	101500	1290884200	3050	3065	3065	3050	3795
570	20230922	101400	1279273275	3065	3075	3075	3065	577
571	20230922	101300	1277503250	3080	3095	3095	3080	1762
572	20230922	101200	1272071020	3090	3110	3110	3090	1826
573	20230922	101100	1266425090	3085	3100	3110	3085	3293
574	20230922	101000	1256243085	3115	3115	3115	3100	2335
575	20230922	100900	1248993030	3115	3120	3120	3115	68
576	20230922	100800	1248781155	3110	3115	3115	3110	1577
577	20230922	100700	1243874895	3120	3120	3120	3110	3461
578	20230922	100600	1233094180	3120	3115	3120	3115	6173
579	20230922	100500	1213850430	3115	3125	3125	3105	2234
580	20230922	100400	1206888575	3135	3135	3135	3135	4732
581	20230922	100300	1192053755	3135	3150	3150	3135	318
582	20230922	100200	1191054080	3150	3135	3150	3135	55
583	20230922	100100	1190881625	3155	3155	3160	3135	472
584	20230922	100000	1189392550	3155	3140	3155	3135	556
585	20230922	095900	1187644180	3145	3150	3150	3140	1098
586	20230922	095800	1184187450	3145	3130	3145	3110	1159
587	20230922	095700	1180577265	3130	3145	3150	3120	2923
588	20230922	095600	1171423825	3145	3165	3180	3145	1676
589	20230922	095500	1166129770	3185	3190	3190	3165	468
590	20230922	095400	1164647010	3190	3185	3190	3165	1176
591	20230922	095300	1160900865	3185	3190	3195	3165	1454
592	20230922	095200	1156262735	3190	3190	3190	3165	264
593	20230922	095100	1155422570	3190	3185	3195	3175	1731
594	20230922	095000	1149901875	3185	3160	3185	3160	1114
595	20230922	094900	1146374400	3160	3180	3195	3150	5025
596	20230922	094800	1130482210	3200	3210	3210	3185	1900
597	20230922	094700	1124395680	3200	3205	3210	3200	2955
598	20230922	094600	1114924120	3205	3185	3210	3185	1894
599	20230922	094500	1108849540	3205	3205	3205	3180	2360
600	20230922	094400	1101309865	3205	3210	3220	3195	4291
601	20230922	094300	1087522065	3220	3200	3220	3190	15972
602	20230922	094200	1036339665	3200	3170	3200	3170	13621
603	20230922	094100	992881195	3170	3165	3170	3160	2274
604	20230922	094000	985692120	3160	3135	3165	3135	6972
605	20230922	093900	963746195	3135	3125	3135	3120	1105
606	20230922	093800	960296865	3140	3140	3140	3125	32
607	20230922	093700	960196775	3140	3140	3140	3140	164
608	20230922	093600	959681815	3145	3150	3150	3145	616
609	20230922	093500	957742865	3145	3150	3150	3145	294
610	20230922	093400	956817015	3150	3110	3150	3110	4134
611	20230922	093300	943905935	3110	3120	3120	3110	328
612	20230922	093200	942885825	3105	3115	3120	3105	397
613	20230922	093100	941649770	3120	3120	3140	3120	204
614	20230922	093000	941013250	3135	3130	3135	3125	4065
615	20230922	092900	928280135	3135	3130	3135	3125	2169
616	20230922	092800	921488750	3130	3100	3130	3100	5861
617	20230922	092700	903196420	3100	3090	3100	3090	5810
618	20230922	092600	885222210	3085	3085	3085	3065	5340
619	20230922	092500	868761285	3085	3060	3095	3060	7672
620	20230922	092400	845270670	3060	3100	3120	3060	5555
621	20230922	092300	828130850	3100	3125	3140	3100	7813
622	20230922	092200	803858445	3155	3185	3185	3125	6852
623	20230922	092100	782184815	3185	3195	3200	3185	2785
624	20230922	092000	773286940	3200	3175	3200	3175	4107
625	20230922	091900	760165915	3170	3180	3200	3170	6118
626	20230922	091800	740684030	3180	3150	3180	3150	4610
627	20230922	091700	726053890	3155	3170	3185	3145	3204
628	20230922	091600	715892460	3180	3180	3195	3170	8084
629	20230922	091500	690172510	3180	3125	3195	3105	11634
630	20230922	091400	653510790	3125	3170	3170	3070	23363
631	20230922	091300	580741350	3180	3225	3250	3180	59828
632	20230922	091200	388812410	3225	3070	3225	3070	22574
633	20230922	091100	317438735	3070	3045	3070	3045	11341
634	20230922	091000	282878840	3045	3045	3045	3045	0
635	20230922	090900	282878840	3045	3045	3045	3045	0
636	20230922	090800	282878840	3045	2990	3045	2990	7218
637	20230922	090700	261039930	2980	2955	2980	2955	5224
638	20230922	090600	245481640	2950	2950	2960	2950	3786
639	20230922	090500	234282565	2950	2905	2955	2905	2867
640	20230922	090400	225880400	2920	2910	2925	2890	10945
641	20230922	090300	194108820	2905	2920	2930	2895	11746
642	20230922	090200	160005230	2925	2920	2960	2915	7889
643	20230922	090100	136871215	2935	2825	2940	2825	18887
644	20230922	090000	82268925	2800	2770	2830	2765	29596