KissMeData/323280/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	204500	842180340	2860	2860	2860	2860	6427
3	20230926	204400	842180340	2860	2860	2860	2860	0
4	20230926	204300	842180340	2860	2860	2860	2860	0
5	20230926	204200	842180340	2860	2860	2860	2860	0
6	20230926	204100	842180340	2860	2860	2860	2860	0
7	20230926	204000	842180340	2860	2860	2860	2860	0
8	20230926	203900	842180340	2860	2860	2860	2860	0
9	20230926	203800	842180340	2860	2860	2860	2860	0
10	20230926	203700	842180340	2860	2860	2860	2860	0
11	20230926	203600	842180340	2860	2860	2860	2860	0
12	20230926	203500	842180340	2860	2860	2860	2860	0
13	20230926	203400	842180340	2860	2860	2860	2860	0
14	20230926	203300	842180340	2860	2860	2860	2860	0
15	20230926	203200	842180340	2860	2860	2860	2860	0
16	20230926	203100	842180340	2860	2860	2860	2860	0
17	20230926	203000	842180340	2860	2860	2860	2860	0
18	20230926	202900	842180340	2860	2860	2860	2860	0
19	20230926	202800	842180340	2860	2860	2860	2860	0
20	20230926	202700	842180340	2860	2860	2860	2860	0
21	20230926	202600	842180340	2860	2860	2860	2860	0
22	20230926	202500	842180340	2860	2860	2860	2860	0
23	20230926	202400	842180340	2860	2860	2860	2860	0
24	20230926	202300	842180340	2860	2860	2860	2860	0
25	20230926	202200	842180340	2860	2860	2860	2860	0
26	20230926	202100	842180340	2860	2860	2860	2860	0
27	20230926	202000	842180340	2860	2860	2860	2860	0
28	20230926	201900	842180340	2860	2860	2860	2860	0
29	20230926	201800	842180340	2860	2860	2860	2860	0
30	20230926	201700	842180340	2860	2860	2860	2860	0
31	20230926	201600	842180340	2860	2860	2860	2860	0
32	20230926	201500	842180340	2860	2860	2860	2860	6427
33	20230926	201400	842180340	2860	2860	2860	2860	0
34	20230926	201300	842180340	2860	2860	2860	2860	0
35	20230926	201200	842180340	2860	2860	2860	2860	0
36	20230926	201100	842180340	2860	2860	2860	2860	0
37	20230926	201000	842180340	2860	2860	2860	2860	0
38	20230926	200900	842180340	2860	2860	2860	2860	0
39	20230926	200800	842180340	2860	2860	2860	2860	0
40	20230926	200700	842180340	2860	2860	2860	2860	0
41	20230926	200600	842180340	2860	2860	2860	2860	0
42	20230926	200500	842180340	2860	2860	2860	2860	0
43	20230926	200400	842180340	2860	2860	2860	2860	0
44	20230926	200300	842180340	2860	2860	2860	2860	0
45	20230926	200200	842180340	2860	2860	2860	2860	0
46	20230926	200100	842180340	2860	2860	2860	2860	0
47	20230926	200000	842180340	2860	2860	2860	2860	0
48	20230926	195900	842180340	2860	2860	2860	2860	0
49	20230926	195800	842180340	2860	2860	2860	2860	0
50	20230926	195700	842180340	2860	2860	2860	2860	0
51	20230926	195600	842180340	2860	2860	2860	2860	0
52	20230926	195500	842180340	2860	2860	2860	2860	0
53	20230926	195400	842180340	2860	2860	2860	2860	0
54	20230926	195300	842180340	2860	2860	2860	2860	0
55	20230926	195200	842180340	2860	2860	2860	2860	0
56	20230926	195100	842180340	2860	2860	2860	2860	0
57	20230926	195000	842180340	2860	2860	2860	2860	0
58	20230926	194900	842180340	2860	2860	2860	2860	0
59	20230926	194800	842180340	2860	2860	2860	2860	0
60	20230926	194700	842180340	2860	2860	2860	2860	0
61	20230926	194600	842180340	2860	2860	2860	2860	0
62	20230926	194500	842180340	2860	2860	2860	2860	6427
63	20230926	194400	842180340	2860	2860	2860	2860	0
64	20230926	194300	842180340	2860	2860	2860	2860	0
65	20230926	194200	842180340	2860	2860	2860	2860	0
66	20230926	194100	842180340	2860	2860	2860	2860	0
67	20230926	194000	842180340	2860	2860	2860	2860	0
68	20230926	193900	842180340	2860	2860	2860	2860	0
69	20230926	193800	842180340	2860	2860	2860	2860	0
70	20230926	193700	842180340	2860	2860	2860	2860	0
71	20230926	193600	842180340	2860	2860	2860	2860	0
72	20230926	193500	842180340	2860	2860	2860	2860	0
73	20230926	193400	842180340	2860	2860	2860	2860	0
74	20230926	193300	842180340	2860	2860	2860	2860	0
75	20230926	193200	842180340	2860	2860	2860	2860	0
76	20230926	193100	842180340	2860	2860	2860	2860	0
77	20230926	193000	842180340	2860	2860	2860	2860	0
78	20230926	192900	842180340	2860	2860	2860	2860	0
79	20230926	192800	842180340	2860	2860	2860	2860	0
80	20230926	192700	842180340	2860	2860	2860	2860	0
81	20230926	192600	842180340	2860	2860	2860	2860	0
82	20230926	192500	842180340	2860	2860	2860	2860	0
83	20230926	192400	842180340	2860	2860	2860	2860	0
84	20230926	192300	842180340	2860	2860	2860	2860	0
85	20230926	192200	842180340	2860	2860	2860	2860	0
86	20230926	192100	842180340	2860	2860	2860	2860	0
87	20230926	192000	842180340	2860	2860	2860	2860	0
88	20230926	191900	842180340	2860	2860	2860	2860	0
89	20230926	191800	842180340	2860	2860	2860	2860	0
90	20230926	191700	842180340	2860	2860	2860	2860	0
91	20230926	191600	842180340	2860	2860	2860	2860	0
92	20230926	191500	842180340	2860	2860	2860	2860	6427
93	20230926	191400	842180340	2860	2860	2860	2860	0
94	20230926	191300	842180340	2860	2860	2860	2860	0
95	20230926	191200	842180340	2860	2860	2860	2860	0
96	20230926	191100	842180340	2860	2860	2860	2860	0
97	20230926	191000	842180340	2860	2860	2860	2860	0
98	20230926	190900	842180340	2860	2860	2860	2860	0
99	20230926	190800	842180340	2860	2860	2860	2860	0
100	20230926	190700	842180340	2860	2860	2860	2860	0
101	20230926	190600	842180340	2860	2860	2860	2860	0
102	20230926	190500	842180340	2860	2860	2860	2860	0
103	20230926	190400	842180340	2860	2860	2860	2860	0
104	20230926	190300	842180340	2860	2860	2860	2860	0
105	20230926	190200	842180340	2860	2860	2860	2860	0
106	20230926	190100	842180340	2860	2860	2860	2860	0
107	20230926	190000	842180340	2860	2860	2860	2860	0
108	20230926	185900	842180340	2860	2860	2860	2860	0
109	20230926	185800	842180340	2860	2860	2860	2860	0
110	20230926	185700	842180340	2860	2860	2860	2860	0
111	20230926	185600	842180340	2860	2860	2860	2860	0
112	20230926	185500	842180340	2860	2860	2860	2860	0
113	20230926	185400	842180340	2860	2860	2860	2860	0
114	20230926	185300	842180340	2860	2860	2860	2860	0
115	20230926	185200	842180340	2860	2860	2860	2860	0
116	20230926	185100	842180340	2860	2860	2860	2860	0
117	20230926	185000	842180340	2860	2860	2860	2860	0
118	20230926	184900	842180340	2860	2860	2860	2860	0
119	20230926	184800	842180340	2860	2860	2860	2860	0
120	20230926	184700	842180340	2860	2860	2860	2860	0
121	20230926	184600	842180340	2860	2860	2860	2860	0
122	20230926	184500	842180340	2860	2860	2860	2860	6427
123	20230926	184400	842180340	2860	2860	2860	2860	0
124	20230926	184300	842180340	2860	2860	2860	2860	0
125	20230926	184200	842180340	2860	2860	2860	2860	0
126	20230926	184100	842180340	2860	2860	2860	2860	0
127	20230926	184000	842180340	2860	2860	2860	2860	0
128	20230926	183900	842180340	2860	2860	2860	2860	0
129	20230926	183800	842180340	2860	2860	2860	2860	0
130	20230926	183700	842180340	2860	2860	2860	2860	0
131	20230926	183600	842180340	2860	2860	2860	2860	0
132	20230926	183500	842180340	2860	2860	2860	2860	0
133	20230926	183400	842180340	2860	2860	2860	2860	0
134	20230926	183300	842180340	2860	2860	2860	2860	0
135	20230926	183200	842180340	2860	2860	2860	2860	0
136	20230926	183100	842180340	2860	2860	2860	2860	0
137	20230926	183000	842180340	2860	2860	2860	2860	0
138	20230926	182900	842180340	2860	2860	2860	2860	0
139	20230926	182800	842180340	2860	2860	2860	2860	0
140	20230926	182700	842180340	2860	2860	2860	2860	0
141	20230926	182600	842180340	2860	2860	2860	2860	0
142	20230926	182500	842180340	2860	2860	2860	2860	0
143	20230926	182400	842180340	2860	2860	2860	2860	0
144	20230926	182300	842180340	2860	2860	2860	2860	0
145	20230926	182200	842180340	2860	2860	2860	2860	0
146	20230926	182100	842180340	2860	2860	2860	2860	0
147	20230926	182000	842180340	2860	2860	2860	2860	0
148	20230926	181900	842180340	2860	2860	2860	2860	0
149	20230926	181800	842180340	2860	2860	2860	2860	0
150	20230926	181700	842180340	2860	2860	2860	2860	0
151	20230926	181600	842180340	2860	2860	2860	2860	0
152	20230926	181500	842180340	2860	2860	2860	2860	6427
153	20230926	181400	842180340	2860	2860	2860	2860	0
154	20230926	181300	842180340	2860	2860	2860	2860	0
155	20230926	181200	842180340	2860	2860	2860	2860	0
156	20230926	181100	842180340	2860	2860	2860	2860	0
157	20230926	181000	842180340	2860	2860	2860	2860	0
158	20230926	180900	842180340	2860	2860	2860	2860	0
159	20230926	180800	842180340	2860	2860	2860	2860	0
160	20230926	180700	842180340	2860	2860	2860	2860	0
161	20230926	180600	842180340	2860	2860	2860	2860	0
162	20230926	180500	842180340	2860	2860	2860	2860	0
163	20230926	180400	842180340	2860	2860	2860	2860	0
164	20230926	180300	842180340	2860	2860	2860	2860	0
165	20230926	180200	842180340	2860	2860	2860	2860	0
166	20230926	180100	842180340	2860	2860	2860	2860	0
167	20230926	180000	842180340	2860	2860	2860	2860	0
168	20230926	175900	842180340	2860	2860	2860	2860	0
169	20230926	175800	842180340	2860	2860	2860	2860	0
170	20230926	175700	842180340	2860	2860	2860	2860	0
171	20230926	175600	842180340	2860	2860	2860	2860	0
172	20230926	175500	842180340	2860	2860	2860	2860	0
173	20230926	175400	842180340	2860	2860	2860	2860	0
174	20230926	175300	842180340	2860	2860	2860	2860	0
175	20230926	175200	842180340	2860	2860	2860	2860	0
176	20230926	175100	842180340	2860	2860	2860	2860	0
177	20230926	175000	842180340	2860	2860	2860	2860	0
178	20230926	174900	842180340	2860	2860	2860	2860	0
179	20230926	174800	842180340	2860	2860	2860	2860	0
180	20230926	174700	842180340	2860	2860	2860	2860	0
181	20230926	174600	842180340	2860	2860	2860	2860	0
182	20230926	174500	842180340	2860	2860	2860	2860	6427
183	20230926	174400	842180340	2860	2860	2860	2860	0
184	20230926	174300	842180340	2860	2860	2860	2860	0
185	20230926	174200	842180340	2860	2860	2860	2860	0
186	20230926	174100	842180340	2860	2860	2860	2860	0
187	20230926	174000	842180340	2860	2860	2860	2860	0
188	20230926	173900	842180340	2860	2860	2860	2860	0
189	20230926	173800	842180340	2860	2860	2860	2860	0
190	20230926	173700	842180340	2860	2860	2860	2860	0
191	20230926	173600	842180340	2860	2860	2860	2860	0
192	20230926	173500	842180340	2860	2860	2860	2860	0
193	20230926	173400	842180340	2860	2860	2860	2860	0
194	20230926	173300	842180340	2860	2860	2860	2860	0
195	20230926	173200	842180340	2860	2860	2860	2860	0
196	20230926	173100	842180340	2860	2860	2860	2860	0
197	20230926	173000	842180340	2860	2860	2860	2860	0
198	20230926	172900	842180340	2860	2860	2860	2860	0
199	20230926	172800	842180340	2860	2860	2860	2860	0
200	20230926	172700	842180340	2860	2860	2860	2860	0
201	20230926	172600	842180340	2860	2860	2860	2860	0
202	20230926	172500	842180340	2860	2860	2860	2860	0
203	20230926	172400	842180340	2860	2860	2860	2860	0
204	20230926	172300	842180340	2860	2860	2860	2860	0
205	20230926	172200	842180340	2860	2860	2860	2860	0
206	20230926	172100	842180340	2860	2860	2860	2860	0
207	20230926	172000	842180340	2860	2860	2860	2860	0
208	20230926	171900	842180340	2860	2860	2860	2860	0
209	20230926	171800	842180340	2860	2860	2860	2860	0
210	20230926	171700	842180340	2860	2860	2860	2860	0
211	20230926	171600	842180340	2860	2860	2860	2860	0
212	20230926	171500	842180340	2860	2860	2860	2860	6427
213	20230926	171400	842180340	2860	2860	2860	2860	0
214	20230926	171300	842180340	2860	2860	2860	2860	0
215	20230926	171200	842180340	2860	2860	2860	2860	0
216	20230926	171100	842180340	2860	2860	2860	2860	0
217	20230926	171000	842180340	2860	2860	2860	2860	0
218	20230926	170900	842180340	2860	2860	2860	2860	0
219	20230926	170800	842180340	2860	2860	2860	2860	0
220	20230926	170700	842180340	2860	2860	2860	2860	0
221	20230926	170600	842180340	2860	2860	2860	2860	0
222	20230926	170500	842180340	2860	2860	2860	2860	0
223	20230926	170400	842180340	2860	2860	2860	2860	0
224	20230926	170300	842180340	2860	2860	2860	2860	0
225	20230926	170200	842180340	2860	2860	2860	2860	0
226	20230926	170100	842180340	2860	2860	2860	2860	0
227	20230926	170000	842180340	2860	2860	2860	2860	0
228	20230926	165900	842180340	2860	2860	2860	2860	0
229	20230926	165800	842180340	2860	2860	2860	2860	0
230	20230926	165700	842180340	2860	2860	2860	2860	0
231	20230926	165600	842180340	2860	2860	2860	2860	0
232	20230926	165500	842180340	2860	2860	2860	2860	0
233	20230926	165400	842180340	2860	2860	2860	2860	0
234	20230926	165300	842180340	2860	2860	2860	2860	0
235	20230926	165200	842180340	2860	2860	2860	2860	0
236	20230926	165100	842180340	2860	2860	2860	2860	0
237	20230926	165000	842180340	2860	2860	2860	2860	0
238	20230926	164900	842180340	2860	2860	2860	2860	0
239	20230926	164800	842180340	2860	2860	2860	2860	0
240	20230926	164700	842180340	2860	2860	2860	2860	0
241	20230926	164600	842180340	2860	2860	2860	2860	0
242	20230926	164500	842180340	2860	2860	2860	2860	6427
243	20230926	164400	842180340	2860	2860	2860	2860	0
244	20230926	164300	842180340	2860	2860	2860	2860	0
245	20230926	164200	842180340	2860	2860	2860	2860	0
246	20230926	164100	842180340	2860	2860	2860	2860	0
247	20230926	164000	842180340	2860	2860	2860	2860	0
248	20230926	163900	842180340	2860	2860	2860	2860	0
249	20230926	163800	842180340	2860	2860	2860	2860	0
250	20230926	163700	842180340	2860	2860	2860	2860	0
251	20230926	163600	842180340	2860	2860	2860	2860	0
252	20230926	163500	842180340	2860	2860	2860	2860	0
253	20230926	163400	842180340	2860	2860	2860	2860	0
254	20230926	163300	842180340	2860	2860	2860	2860	0
255	20230926	163200	842180340	2860	2860	2860	2860	0
256	20230926	163100	842180340	2860	2860	2860	2860	0
257	20230926	163000	842180340	2860	2860	2860	2860	0
258	20230926	162900	842180340	2860	2860	2860	2860	0
259	20230926	162800	842180340	2860	2860	2860	2860	0
260	20230926	162700	842180340	2860	2860	2860	2860	0
261	20230926	162600	842180340	2860	2860	2860	2860	0
262	20230926	162500	842180340	2860	2860	2860	2860	0
263	20230926	162400	842180340	2860	2860	2860	2860	0
264	20230926	162300	842180340	2860	2860	2860	2860	0
265	20230926	162200	842180340	2860	2860	2860	2860	0
266	20230926	162100	842180340	2860	2860	2860	2860	0
267	20230926	162000	842180340	2860	2860	2860	2860	0
268	20230926	161900	842180340	2860	2860	2860	2860	0
269	20230926	161800	842180340	2860	2860	2860	2860	0
270	20230926	161700	842180340	2860	2860	2860	2860	0
271	20230926	161600	842180340	2860	2860	2860	2860	0
272	20230926	161500	842180340	2860	2860	2860	2860	6427
273	20230926	161400	842180340	2860	2860	2860	2860	0
274	20230926	161300	842180340	2860	2860	2860	2860	0
275	20230926	161200	842180340	2860	2860	2860	2860	0
276	20230926	161100	842180340	2860	2860	2860	2860	0
277	20230926	161000	842180340	2860	2860	2860	2860	0
278	20230926	160900	842180340	2860	2860	2860	2860	0
279	20230926	160800	842180340	2860	2860	2860	2860	0
280	20230926	160700	842180340	2860	2860	2860	2860	0
281	20230926	160600	842180340	2860	2860	2860	2860	0
282	20230926	160500	842180340	2860	2860	2860	2860	0
283	20230926	160400	842180340	2860	2860	2860	2860	0
284	20230926	160300	842180340	2860	2860	2860	2860	0
285	20230926	160200	842180340	2860	2860	2860	2860	0
286	20230926	160100	842180340	2860	2860	2860	2860	0
287	20230926	160000	842180340	2860	2860	2860	2860	0
288	20230926	155900	842180340	2860	2860	2860	2860	0
289	20230926	155800	842180340	2860	2860	2860	2860	0
290	20230926	155700	842180340	2860	2860	2860	2860	0
291	20230926	155600	842180340	2860	2860	2860	2860	0
292	20230926	155500	842180340	2860	2860	2860	2860	0
293	20230926	155400	842180340	2860	2860	2860	2860	0
294	20230926	155300	842180340	2860	2860	2860	2860	0
295	20230926	155200	842180340	2860	2860	2860	2860	0
296	20230926	155100	842180340	2860	2860	2860	2860	0
297	20230926	155000	842180340	2860	2860	2860	2860	0
298	20230926	154900	842180340	2860	2860	2860	2860	0
299	20230926	154800	842180340	2860	2860	2860	2860	0
300	20230926	154700	842180340	2860	2860	2860	2860	0
301	20230926	154600	842180340	2860	2860	2860	2860	0
302	20230926	154500	842180340	2860	2860	2860	2860	6427
303	20230926	154400	842180340	2860	2860	2860	2860	0
304	20230926	154300	842180340	2860	2860	2860	2860	0
305	20230926	154200	842180340	2860	2860	2860	2860	0
306	20230926	154100	842180340	2860	2860	2860	2860	0
307	20230926	154000	842180340	2860	2860	2860	2860	0
308	20230926	153900	842180340	2860	2860	2860	2860	0
309	20230926	153800	842180340	2860	2860	2860	2860	0
310	20230926	153700	842180340	2860	2860	2860	2860	0
311	20230926	153600	842180340	2860	2860	2860	2860	0
312	20230926	153500	842180340	2860	2860	2860	2860	0
313	20230926	153400	842180340	2860	2860	2860	2860	0
314	20230926	153300	842180340	2860	2860	2860	2860	0
315	20230926	153200	842180340	2860	2860	2860	2860	0
316	20230926	153100	842180340	2860	2860	2860	2860	0
317	20230926	153000	842180340	2860	2860	2860	2860	6427
318	20230926	152900	823799120	2860	2860	2860	2860	0
319	20230926	152800	823799120	2860	2860	2860	2860	0
320	20230926	152700	823799120	2860	2860	2860	2860	0
321	20230926	152600	823799120	2860	2860	2860	2860	0
322	20230926	152500	823799120	2860	2860	2860	2860	0
323	20230926	152400	823799120	2860	2860	2860	2860	0
324	20230926	152300	823799120	2860	2860	2860	2860	0
325	20230926	152200	823799120	2860	2860	2860	2860	0
326	20230926	152100	823799120	2860	2860	2860	2860	0
327	20230926	152000	823799120	2860	2860	2860	2860	0
328	20230926	151900	823799120	2860	2865	2865	2860	76
329	20230926	151800	823581480	2865	2860	2865	2860	840
330	20230926	151700	821175505	2860	2865	2865	2860	692
331	20230926	151600	819194935	2870	2860	2870	2860	2445
332	20230926	151500	812182810	2865	2855	2870	2845	1190
333	20230926	151400	808789755	2870	2870	2870	2870	2112
334	20230926	151300	802728315	2875	2870	2875	2870	3635
335	20230926	151200	792292970	2870	2860	2870	2860	248
336	20230926	151100	791581730	2860	2860	2860	2860	48
337	20230926	151000	791444450	2855	2855	2855	2855	1703
338	20230926	150900	786582385	2855	2855	2855	2855	218
339	20230926	150800	785959995	2855	2855	2855	2855	6
340	20230926	150700	785942865	2855	2860	2870	2855	110
341	20230926	150600	785627625	2865	2865	2870	2865	824
342	20230926	150500	783266630	2865	2865	2865	2865	200
343	20230926	150400	782693630	2860	2865	2865	2860	66
344	20230926	150300	782504770	2865	2865	2865	2865	2
345	20230926	150200	782499040	2870	2865	2870	2865	4
346	20230926	150100	782487575	2865	2855	2865	2855	472
347	20230926	150000	781135645	2860	2860	2860	2860	112
348	20230926	145900	780815325	2835	2840	2855	2835	2000
349	20230926	145800	775144395	2860	2845	2860	2835	8671
350	20230926	145700	750536885	2860	2860	2860	2860	0
351	20230926	145600	750536885	2860	2860	2860	2860	0
352	20230926	145500	750536885	2860	2860	2860	2860	30
353	20230926	145400	750451085	2860	2845	2860	2845	1077
354	20230926	145300	747386990	2835	2835	2835	2835	0
355	20230926	145200	747386990	2835	2860	2865	2835	842
356	20230926	145100	744983615	2870	2870	2870	2820	10333
357	20230926	145000	715719530	2875	2875	2875	2875	0
358	20230926	144900	715719530	2875	2855	2875	2855	208
359	20230926	144800	715124715	2875	2875	2875	2875	110
360	20230926	144700	714808465	2855	2855	2855	2855	0
361	20230926	144600	714808465	2855	2870	2870	2855	16
362	20230926	144500	714762560	2870	2870	2870	2870	0
363	20230926	144400	714762560	2870	2870	2870	2870	1
364	20230926	144300	714759690	2845	2870	2870	2845	2559
365	20230926	144200	707462905	2870	2870	2870	2870	1
366	20230926	144100	707460035	2870	2875	2875	2870	2
367	20230926	144000	707454290	2875	2875	2875	2870	152
368	20230926	143900	707017295	2870	2870	2875	2870	1812
369	20230926	143800	701813490	2870	2870	2870	2870	1
370	20230926	143700	701810620	2855	2870	2870	2855	746
371	20230926	143600	699669960	2865	2865	2865	2865	2020
372	20230926	143500	693882660	2865	2860	2865	2860	2496
373	20230926	143400	686741600	2860	2860	2860	2855	517
374	20230926	143300	685265520	2860	2860	2860	2860	0
375	20230926	143200	685265520	2860	2865	2865	2860	972
376	20230926	143100	682483100	2860	2860	2860	2860	0
377	20230926	143000	682483100	2860	2850	2860	2850	3396
378	20230926	142900	672803040	2850	2855	2855	2850	230
379	20230926	142800	672146510	2870	2870	2870	2870	0
380	20230926	142700	672146510	2870	2870	2870	2870	0
381	20230926	142600	672146510	2870	2870	2870	2870	0
382	20230926	142500	672146510	2870	2870	2870	2870	0
383	20230926	142400	672146510	2870	2870	2870	2870	184
384	20230926	142300	671618430	2870	2870	2870	2870	0
385	20230926	142200	671618430	2870	2870	2870	2870	501
386	20230926	142100	670180560	2870	2870	2870	2870	0
387	20230926	142000	670180560	2870	2870	2870	2865	204
388	20230926	141900	669596080	2870	2870	2870	2870	0
389	20230926	141800	669596080	2870	2870	2870	2870	13
390	20230926	141700	669558770	2875	2865	2875	2850	4312
391	20230926	141600	657253870	2880	2880	2880	2880	0
392	20230926	141500	657253870	2880	2870	2880	2855	766
393	20230926	141400	655062750	2880	2880	2880	2880	0
394	20230926	141300	655062750	2880	2880	2880	2880	0
395	20230926	141200	655062750	2880	2880	2880	2880	0
396	20230926	141100	655062750	2880	2880	2880	2880	100
397	20230926	141000	654774750	2880	2880	2880	2880	5
398	20230926	140900	654760350	2880	2880	2880	2880	0
399	20230926	140800	654760350	2880	2880	2880	2880	100
400	20230926	140700	654472350	2880	2880	2880	2880	0
401	20230926	140600	654472350	2880	2870	2880	2870	517
402	20230926	140500	652986450	2870	2870	2870	2870	0
403	20230926	140400	652986450	2870	2870	2870	2870	899
404	20230926	140300	650406320	2870	2870	2870	2870	192
405	20230926	140200	649855280	2870	2870	2870	2870	70
406	20230926	140100	649654380	2875	2875	2875	2875	502
407	20230926	140000	648211130	2880	2880	2880	2880	0
408	20230926	135900	648211130	2880	2880	2880	2880	0
409	20230926	135800	648211130	2880	2880	2880	2880	15
410	20230926	135700	648167930	2880	2880	2880	2880	50
411	20230926	135600	648023930	2875	2880	2880	2875	270
412	20230926	135500	647246975	2880	2880	2880	2880	0
413	20230926	135400	647246975	2880	2870	2880	2870	7689
414	20230926	135300	625151450	2870	2870	2870	2870	591
415	20230926	135200	623455280	2865	2870	2870	2860	6055
416	20230926	135100	606136590	2875	2875	2875	2870	131
417	20230926	135000	605759990	2875	2875	2875	2875	8
418	20230926	134900	605736990	2870	2870	2870	2870	16
419	20230926	134800	605691070	2875	2875	2875	2875	111
420	20230926	134700	605371945	2875	2875	2875	2875	0
421	20230926	134600	605371945	2875	2875	2875	2875	0
422	20230926	134500	605371945	2875	2875	2875	2875	0
423	20230926	134400	605371945	2875	2875	2875	2875	0
424	20230926	134300	605371945	2875	2875	2875	2875	0
425	20230926	134200	605371945	2875	2875	2875	2875	10
426	20230926	134100	605343195	2875	2875	2875	2875	0
427	20230926	134000	605343195	2875	2875	2875	2875	0
428	20230926	133900	605343195	2875	2875	2875	2875	63
429	20230926	133800	605162070	2860	2860	2860	2860	28
430	20230926	133700	605081990	2860	2875	2875	2860	3047
431	20230926	133600	596367540	2875	2875	2875	2875	525
432	20230926	133500	594858165	2875	2865	2875	2860	2200
433	20230926	133400	588562765	2870	2870	2870	2870	0
434	20230926	133300	588562765	2870	2870	2870	2870	0
435	20230926	133200	588562765	2870	2870	2870	2870	350
436	20230926	133100	587558265	2860	2860	2860	2860	0
437	20230926	133000	587558265	2860	2860	2860	2860	0
438	20230926	132900	587558265	2860	2860	2860	2860	440
439	20230926	132800	586299865	2860	2860	2860	2860	0
440	20230926	132700	586299865	2860	2860	2860	2860	1007
441	20230926	132600	583419845	2860	2855	2860	2845	1700
442	20230926	132500	578583100	2845	2855	2855	2845	205
443	20230926	132400	577998875	2860	2860	2860	2860	1
444	20230926	132300	577996015	2860	2845	2860	2845	731
445	20230926	132200	575916215	2860	2845	2860	2845	252
446	20230926	132100	575199260	2860	2855	2860	2845	1609
447	20230926	132000	570613380	2855	2855	2855	2855	25
448	20230926	131900	570542005	2855	2855	2855	2855	24
449	20230926	131800	570473485	2855	2860	2860	2855	672
450	20230926	131700	568551625	2865	2865	2865	2865	0
451	20230926	131600	568551625	2865	2865	2865	2865	0
452	20230926	131500	568551625	2865	2870	2870	2865	1303
453	20230926	131400	564812495	2870	2870	2870	2870	118
454	20230926	131300	564473835	2870	2870	2870	2870	0
455	20230926	131200	564473835	2870	2865	2870	2865	272
456	20230926	131100	563693545	2865	2865	2865	2865	1
457	20230926	131000	563690680	2865	2865	2865	2865	160
458	20230926	130900	563232280	2865	2860	2865	2860	120
459	20230926	130800	562889040	2865	2860	2865	2860	13
460	20230926	130700	562851855	2865	2865	2865	2865	320
461	20230926	130600	561935055	2865	2865	2865	2865	0
462	20230926	130500	561935055	2865	2860	2865	2860	1006
463	20230926	130400	559057865	2860	2865	2865	2860	29
464	20230926	130300	558974800	2870	2870	2870	2870	0
465	20230926	130200	558974800	2870	2870	2870	2870	0
466	20230926	130100	558974800	2870	2870	2870	2870	186
467	20230926	130000	558440980	2865	2865	2865	2865	603
468	20230926	125900	556713385	2870	2865	2870	2865	61
469	20230926	125800	556538615	2870	2850	2870	2850	7194
470	20230926	125700	535958780	2850	2850	2850	2850	30
471	20230926	125600	535873280	2855	2850	2855	2845	118
472	20230926	125500	535537360	2850	2850	2850	2850	3
473	20230926	125400	535528810	2850	2855	2855	2850	10
474	20230926	125300	535500265	2855	2855	2855	2855	0
475	20230926	125200	535500265	2855	2855	2855	2855	1
476	20230926	125100	535497410	2850	2850	2850	2850	545
477	20230926	125000	533944160	2860	2860	2860	2860	2
478	20230926	124900	533938440	2870	2870	2870	2870	0
479	20230926	124800	533938440	2870	2870	2870	2870	1
480	20230926	124700	533935570	2850	2870	2870	2850	320
481	20230926	124600	533023170	2870	2870	2870	2870	1
482	20230926	124500	533020300	2850	2850	2850	2850	20
483	20230926	124400	532963300	2860	2860	2860	2860	7
484	20230926	124300	532943280	2845	2845	2845	2845	0
485	20230926	124200	532943280	2845	2870	2870	2820	18029
486	20230926	124100	481799420	2865	2850	2865	2850	266
487	20230926	124000	481037345	2850	2865	2865	2850	20346
488	20230926	123900	422932730	2885	2885	2885	2885	0
489	20230926	123800	422932730	2885	2870	2885	2870	202
490	20230926	123700	422352960	2870	2880	2880	2870	100
491	20230926	123600	422065950	2880	2880	2880	2880	62
492	20230926	123500	421887390	2880	2880	2880	2880	423
493	20230926	123400	420669150	2885	2870	2885	2865	5565
494	20230926	123300	404657780	2870	2870	2870	2870	856
495	20230926	123200	402201060	2875	2885	2885	2875	6
496	20230926	123100	402183760	2885	2885	2885	2885	0
497	20230926	123000	402183760	2885	2885	2885	2885	1
498	20230926	122900	402180875	2890	2885	2890	2885	69
499	20230926	122800	401981805	2870	2890	2890	2870	9005
500	20230926	122700	376118210	2880	2880	2880	2880	0
501	20230926	122600	376118210	2880	2885	2885	2880	127
502	20230926	122500	375751950	2890	2890	2890	2890	50
503	20230926	122400	375607450	2890	2880	2890	2880	1205
504	20230926	122300	372135040	2875	2885	2885	2875	4029
505	20230926	122200	360549150	2890	2890	2890	2890	1
506	20230926	122100	360546260	2890	2890	2890	2890	10
507	20230926	122000	360517360	2890	2890	2890	2890	0
508	20230926	121900	360517360	2890	2880	2890	2880	11
509	20230926	121800	360485670	2880	2880	2880	2880	600
510	20230926	121700	358757670	2890	2880	2890	2880	181
511	20230926	121600	358236380	2880	2890	2890	2880	625
512	20230926	121500	356436370	2890	2890	2890	2890	0
513	20230926	121400	356436370	2890	2890	2890	2890	1
514	20230926	121300	356433480	2880	2880	2880	2880	0
515	20230926	121200	356433480	2880	2880	2880	2880	3300
516	20230926	121100	346929480	2880	2880	2880	2880	19
517	20230926	121000	346874760	2880	2880	2880	2880	0
518	20230926	120900	346874760	2880	2880	2880	2880	0
519	20230926	120800	346874760	2880	2880	2880	2880	338
520	20230926	120700	345901320	2880	2880	2880	2880	0
521	20230926	120600	345901320	2880	2890	2890	2880	1500
522	20230926	120500	341578700	2895	2895	2895	2895	0
523	20230926	120400	341578700	2895	2895	2895	2895	100
524	20230926	120300	341289200	2895	2895	2895	2895	0
525	20230926	120200	341289200	2895	2895	2895	2895	501
526	20230926	120100	339838805	2895	2895	2895	2895	362
527	20230926	120000	338790815	2895	2895	2895	2895	0
528	20230926	115900	338790815	2895	2890	2895	2890	3979
529	20230926	115800	327291500	2890	2890	2890	2890	196
530	20230926	115700	326725060	2900	2900	2900	2900	500
531	20230926	115600	325275060	2900	2900	2900	2900	100
532	20230926	115500	324985060	2880	2900	2900	2880	25
533	20230926	115400	324913020	2900	2900	2900	2900	0
534	20230926	115300	324913020	2900	2900	2900	2900	3380
535	20230926	115200	315111020	2900	2900	2900	2900	0
536	20230926	115100	315111020	2900	2880	2900	2875	4022
537	20230926	115000	303527590	2880	2895	2895	2880	336
538	20230926	114900	302559280	2885	2885	2885	2885	0
539	20230926	114800	302559280	2885	2885	2885	2885	2
540	20230926	114700	302553510	2895	2885	2895	2885	17
541	20230926	114600	302504445	2880	2885	2885	2880	4064
542	20230926	114500	290792640	2900	2885	2905	2885	12
543	20230926	114400	290757850	2890	2890	2890	2890	2400
544	20230926	114300	283821850	2890	2895	2895	2890	2317
545	20230926	114200	277123675	2895	2900	2900	2895	1000
546	20230926	114100	274228175	2895	2895	2895	2895	100
547	20230926	114000	273938675	2895	2895	2895	2895	19
548	20230926	113900	273883670	2895	2895	2895	2895	20
549	20230926	113800	273825770	2905	2905	2905	2905	20
550	20230926	113700	273767670	2905	2905	2905	2905	0
551	20230926	113600	273767670	2905	2905	2905	2905	0
552	20230926	113500	273767670	2905	2905	2905	2905	36
553	20230926	113400	273663090	2905	2905	2905	2905	52
554	20230926	113300	273512030	2895	2900	2900	2895	130
555	20230926	113200	273135290	2900	2900	2900	2900	1040
556	20230926	113100	270119290	2905	2905	2905	2905	1
557	20230926	113000	270116385	2900	2900	2900	2900	61
558	20230926	112900	269939485	2910	2895	2910	2895	76
559	20230926	112800	269719135	2900	2910	2910	2900	5940
560	20230926	112700	252486310	2910	2910	2910	2910	495
561	20230926	112600	251045860	2910	2910	2910	2910	2000
562	20230926	112500	245225860	2925	2925	2925	2925	0
563	20230926	112400	245225860	2925	2925	2925	2910	10
564	20230926	112300	245196660	2925	2925	2925	2925	0
565	20230926	112200	245196660	2925	2925	2925	2925	0
566	20230926	112100	245196660	2925	2925	2925	2925	100
567	20230926	112000	244904160	2920	2925	2925	2920	13
568	20230926	111900	244866150	2930	2930	2930	2930	13
569	20230926	111800	244828060	2930	2930	2930	2930	0
570	20230926	111700	244828060	2930	2930	2930	2930	12
571	20230926	111600	244792900	2930	2930	2930	2930	0
572	20230926	111500	244792900	2930	2920	2930	2920	5
573	20230926	111400	244778280	2925	2925	2925	2925	0
574	20230926	111300	244778280	2925	2925	2925	2925	102
575	20230926	111200	244479930	2925	2925	2925	2925	0
576	20230926	111100	244479930	2925	2925	2925	2925	0
577	20230926	111000	244479930	2925	2915	2925	2910	1137
578	20230926	110900	241169825	2915	2920	2925	2915	1004
579	20230926	110800	238241035	2920	2920	2920	2920	0
580	20230926	110700	238241035	2920	2925	2925	2920	19
581	20230926	110600	238185550	2925	2925	2925	2925	1
582	20230926	110500	238182625	2920	2925	2925	2920	1508
583	20230926	110400	233779180	2925	2925	2925	2925	10
584	20230926	110300	233749930	2925	2925	2925	2925	175
585	20230926	110200	233238055	2925	2925	2925	2925	102
586	20230926	110100	232939705	2925	2925	2925	2925	34
587	20230926	110000	232840255	2925	2920	2925	2920	802
588	20230926	105900	230497905	2920	2925	2925	2920	1800
589	20230926	105800	225241900	2925	2925	2925	2925	0
590	20230926	105700	225241900	2925	2925	2925	2925	5
591	20230926	105600	225227275	2925	2920	2925	2920	319
592	20230926	105500	224295695	2925	2925	2925	2925	0
593	20230926	105400	224295695	2925	2925	2925	2925	7
594	20230926	105300	224275220	2920	2920	2920	2920	2
595	20230926	105200	224269380	2920	2920	2920	2920	186
596	20230926	105100	223726260	2920	2920	2920	2920	18
597	20230926	105000	223673700	2920	2920	2920	2920	0
598	20230926	104900	223673700	2920	2920	2920	2920	0
599	20230926	104800	223673700	2920	2920	2920	2920	1025
600	20230926	104700	220680700	2930	2930	2930	2930	1
601	20230926	104600	220677770	2920	2920	2920	2920	0
602	20230926	104500	220677770	2920	2920	2920	2920	15
603	20230926	104400	220633970	2920	2920	2920	2920	0
604	20230926	104300	220633970	2920	2920	2920	2920	0
605	20230926	104200	220633970	2920	2920	2920	2920	42
606	20230926	104100	220511330	2935	2930	2935	2930	1000
607	20230926	104000	217576830	2935	2935	2935	2935	10
608	20230926	103900	217547480	2935	2935	2935	2935	1
609	20230926	103800	217544545	2910	2930	2930	2910	634
610	20230926	103700	215696410	2930	2930	2930	2930	0
611	20230926	103600	215696410	2930	2930	2930	2930	644
612	20230926	103500	213809490	2930	2930	2930	2930	352
613	20230926	103400	212778130	2930	2935	2935	2930	250
614	20230926	103300	212045580	2940	2930	2940	2930	345
615	20230926	103200	211034485	2935	2935	2935	2935	0
616	20230926	103100	211034485	2935	2935	2935	2935	919
617	20230926	103000	208337220	2935	2940	2940	2935	350
618	20230926	102900	207309145	2940	2915	2940	2910	2117
619	20230926	102800	201102365	2910	2920	2925	2910	2654
620	20230926	102700	193368155	2915	2925	2925	2915	700
621	20230926	102600	191327265	2915	2915	2915	2915	0
622	20230926	102500	191327265	2915	2930	2930	2915	958
623	20230926	102400	188529190	2930	2930	2930	2930	1
624	20230926	102300	188526260	2930	2935	2935	2930	126
625	20230926	102200	188157075	2930	2930	2930	2930	0
626	20230926	102100	188157075	2930	2930	2930	2930	545
627	20230926	102000	186560225	2930	2930	2930	2930	1009
628	20230926	101900	183603855	2940	2940	2940	2940	158
629	20230926	101800	183139335	2935	2935	2935	2935	500
630	20230926	101700	181671835	2935	2935	2935	2935	1227
631	20230926	101600	178070590	2935	2935	2935	2935	1000
632	20230926	101500	175135590	2935	2920	2935	2920	1217
633	20230926	101400	171575940	2920	2925	2925	2920	554
634	20230926	101300	169958060	2925	2925	2925	2925	50
635	20230926	101200	169811810	2935	2935	2935	2935	0
636	20230926	101100	169811810	2935	2935	2935	2935	0
637	20230926	101000	169811810	2935	2925	2935	2925	31
638	20230926	100900	169721125	2920	2920	2920	2920	0
639	20230926	100800	169721125	2920	2920	2925	2920	1202
640	20230926	100700	166211035	2930	2930	2930	2930	2378
641	20230926	100600	159243495	2915	2920	2920	2915	100
642	20230926	100500	158951860	2925	2920	2925	2920	300
643	20230926	100400	158074860	2935	2935	2935	2935	76
644	20230926	100300	157851800	2935	2920	2935	2920	4028
645	20230926	100200	146067400	2920	2920	2920	2920	7
646	20230926	100100	146046960	2915	2915	2915	2915	780
647	20230926	100000	143773260	2915	2915	2915	2915	0
648	20230926	095900	143773260	2915	2915	2915	2915	0
649	20230926	095800	143773260	2915	2925	2925	2915	2082
650	20230926	095700	137691365	2920	2920	2920	2920	0
651	20230926	095600	137691365	2920	2920	2920	2920	0
652	20230926	095500	137691365	2920	2920	2920	2920	0
653	20230926	095400	137691365	2920	2925	2925	2920	50
654	20230926	095300	137545355	2920	2920	2920	2920	80
655	20230926	095200	137311755	2920	2935	2935	2920	526
656	20230926	095100	135775570	2920	2920	2920	2920	0
657	20230926	095000	135775570	2920	2920	2920	2920	2
658	20230926	094900	135769730	2915	2915	2925	2915	2033
659	20230926	094800	129830695	2915	2915	2915	2915	1
660	20230926	094700	129827780	2925	2930	2930	2925	437
661	20230926	094600	128549525	2930	2920	2930	2920	3173
662	20230926	094500	119272105	2920	2905	2930	2905	4336
663	20230926	094400	106601315	2905	2905	2905	2905	472
664	20230926	094300	105230155	2900	2910	2910	2900	4418
665	20230926	094200	92416380	2910	2915	2915	2910	2695
666	20230926	094100	84573495	2925	2920	2925	2915	884
667	20230926	094000	81992875	2925	2925	2925	2925	140
668	20230926	093900	81583375	2930	2930	2930	2930	79
669	20230926	093800	81351905	2930	2930	2930	2930	337
670	20230926	093700	80364495	2935	2950	2950	2935	205
671	20230926	093600	79760820	2945	2950	2950	2945	267
672	20230926	093500	78973200	2950	2935	2950	2930	36
673	20230926	093400	78867530	2950	2950	2950	2950	50
674	20230926	093300	78720030	2960	2940	2960	2925	301
675	20230926	093200	77838460	2940	2940	2940	2940	978
676	20230926	093100	74963140	2940	2925	2940	2920	2078
677	20230926	093000	68876575	2930	2920	2930	2920	3312
678	20230926	092900	59194450	2915	2925	2925	2915	589
679	20230926	092800	57475855	2925	2925	2930	2925	214
680	20230926	092700	56849805	2930	2940	2940	2930	689
681	20230926	092600	54831015	2935	2935	2935	2935	0
682	20230926	092500	54831015	2935	2935	2935	2935	311
683	20230926	092400	53918230	2940	2940	2940	2940	800
684	20230926	092300	51566230	2935	2950	2950	2935	1708
685	20230926	092200	46532970	2950	2950	2950	2950	5
686	20230926	092100	46518220	2950	2950	2950	2950	101
687	20230926	092000	46220270	2960	2960	2960	2960	45
688	20230926	091900	46087070	2970	2970	2970	2970	0
689	20230926	091800	46087070	2970	2960	2970	2950	1445
690	20230926	091700	41819165	2960	2955	2960	2955	316
691	20230926	091600	40885355	2955	2955	2955	2955	1090
692	20230926	091500	37664405	2955	2955	2955	2955	3
693	20230926	091400	37655540	2955	2955	2955	2950	201
694	20230926	091300	37061650	2950	2955	2955	2950	187
695	20230926	091200	36509075	2955	2965	2965	2955	2197
696	20230926	091100	30000285	2965	2970	2970	2965	648
697	20230926	091000	28076265	2965	2970	2970	2965	415
698	20230926	090900	26845320	2970	2970	2970	2970	10
699	20230926	090800	26815620	2965	2965	2975	2965	646
700	20230926	090700	24897300	2965	2965	2965	2965	11
701	20230926	090600	24864685	2965	2965	2965	2965	173
702	20230926	090500	24351740	2970	2970	2970	2960	35
703	20230926	090400	24247850	2970	2980	2980	2960	1120
704	20230926	090300	20913440	2980	2985	2990	2980	128
705	20230926	090200	20530865	2980	2990	2990	2980	5411
706	20230926	090100	4379140	2985	3020	3030	2985	410
707	20230926	090000	3152035	2995	2960	2995	2960	995