KissMeData/298060/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	203900	700323090	2860	2860	2860	2860	4172
3	20230926	203800	700323090	2860	2860	2860	2860	0
4	20230926	203700	700323090	2860	2860	2860	2860	0
5	20230926	203600	700323090	2860	2860	2860	2860	0
6	20230926	203500	700323090	2860	2860	2860	2860	0
7	20230926	203400	700323090	2860	2860	2860	2860	0
8	20230926	203300	700323090	2860	2860	2860	2860	0
9	20230926	203200	700323090	2860	2860	2860	2860	0
10	20230926	203100	700323090	2860	2860	2860	2860	0
11	20230926	203000	700323090	2860	2860	2860	2860	0
12	20230926	202900	700323090	2860	2860	2860	2860	0
13	20230926	202800	700323090	2860	2860	2860	2860	0
14	20230926	202700	700323090	2860	2860	2860	2860	0
15	20230926	202600	700323090	2860	2860	2860	2860	0
16	20230926	202500	700323090	2860	2860	2860	2860	0
17	20230926	202400	700323090	2860	2860	2860	2860	0
18	20230926	202300	700323090	2860	2860	2860	2860	0
19	20230926	202200	700323090	2860	2860	2860	2860	0
20	20230926	202100	700323090	2860	2860	2860	2860	0
21	20230926	202000	700323090	2860	2860	2860	2860	0
22	20230926	201900	700323090	2860	2860	2860	2860	0
23	20230926	201800	700323090	2860	2860	2860	2860	0
24	20230926	201700	700323090	2860	2860	2860	2860	0
25	20230926	201600	700323090	2860	2860	2860	2860	0
26	20230926	201500	700323090	2860	2860	2860	2860	0
27	20230926	201400	700323090	2860	2860	2860	2860	0
28	20230926	201300	700323090	2860	2860	2860	2860	0
29	20230926	201200	700323090	2860	2860	2860	2860	0
30	20230926	201100	700323090	2860	2860	2860	2860	0
31	20230926	201000	700323090	2860	2860	2860	2860	0
32	20230926	200900	700323090	2860	2860	2860	2860	4172
33	20230926	200800	700323090	2860	2860	2860	2860	0
34	20230926	200700	700323090	2860	2860	2860	2860	0
35	20230926	200600	700323090	2860	2860	2860	2860	0
36	20230926	200500	700323090	2860	2860	2860	2860	0
37	20230926	200400	700323090	2860	2860	2860	2860	0
38	20230926	200300	700323090	2860	2860	2860	2860	0
39	20230926	200200	700323090	2860	2860	2860	2860	0
40	20230926	200100	700323090	2860	2860	2860	2860	0
41	20230926	200000	700323090	2860	2860	2860	2860	0
42	20230926	195900	700323090	2860	2860	2860	2860	0
43	20230926	195800	700323090	2860	2860	2860	2860	0
44	20230926	195700	700323090	2860	2860	2860	2860	0
45	20230926	195600	700323090	2860	2860	2860	2860	0
46	20230926	195500	700323090	2860	2860	2860	2860	0
47	20230926	195400	700323090	2860	2860	2860	2860	0
48	20230926	195300	700323090	2860	2860	2860	2860	0
49	20230926	195200	700323090	2860	2860	2860	2860	0
50	20230926	195100	700323090	2860	2860	2860	2860	0
51	20230926	195000	700323090	2860	2860	2860	2860	0
52	20230926	194900	700323090	2860	2860	2860	2860	0
53	20230926	194800	700323090	2860	2860	2860	2860	0
54	20230926	194700	700323090	2860	2860	2860	2860	0
55	20230926	194600	700323090	2860	2860	2860	2860	0
56	20230926	194500	700323090	2860	2860	2860	2860	0
57	20230926	194400	700323090	2860	2860	2860	2860	0
58	20230926	194300	700323090	2860	2860	2860	2860	0
59	20230926	194200	700323090	2860	2860	2860	2860	0
60	20230926	194100	700323090	2860	2860	2860	2860	0
61	20230926	194000	700323090	2860	2860	2860	2860	0
62	20230926	193900	700323090	2860	2860	2860	2860	4172
63	20230926	193800	700323090	2860	2860	2860	2860	0
64	20230926	193700	700323090	2860	2860	2860	2860	0
65	20230926	193600	700323090	2860	2860	2860	2860	0
66	20230926	193500	700323090	2860	2860	2860	2860	0
67	20230926	193400	700323090	2860	2860	2860	2860	0
68	20230926	193300	700323090	2860	2860	2860	2860	0
69	20230926	193200	700323090	2860	2860	2860	2860	0
70	20230926	193100	700323090	2860	2860	2860	2860	0
71	20230926	193000	700323090	2860	2860	2860	2860	0
72	20230926	192900	700323090	2860	2860	2860	2860	0
73	20230926	192800	700323090	2860	2860	2860	2860	0
74	20230926	192700	700323090	2860	2860	2860	2860	0
75	20230926	192600	700323090	2860	2860	2860	2860	0
76	20230926	192500	700323090	2860	2860	2860	2860	0
77	20230926	192400	700323090	2860	2860	2860	2860	0
78	20230926	192300	700323090	2860	2860	2860	2860	0
79	20230926	192200	700323090	2860	2860	2860	2860	0
80	20230926	192100	700323090	2860	2860	2860	2860	0
81	20230926	192000	700323090	2860	2860	2860	2860	0
82	20230926	191900	700323090	2860	2860	2860	2860	0
83	20230926	191800	700323090	2860	2860	2860	2860	0
84	20230926	191700	700323090	2860	2860	2860	2860	0
85	20230926	191600	700323090	2860	2860	2860	2860	0
86	20230926	191500	700323090	2860	2860	2860	2860	0
87	20230926	191400	700323090	2860	2860	2860	2860	0
88	20230926	191300	700323090	2860	2860	2860	2860	0
89	20230926	191200	700323090	2860	2860	2860	2860	0
90	20230926	191100	700323090	2860	2860	2860	2860	0
91	20230926	191000	700323090	2860	2860	2860	2860	0
92	20230926	190900	700323090	2860	2860	2860	2860	4172
93	20230926	190800	700323090	2860	2860	2860	2860	0
94	20230926	190700	700323090	2860	2860	2860	2860	0
95	20230926	190600	700323090	2860	2860	2860	2860	0
96	20230926	190500	700323090	2860	2860	2860	2860	0
97	20230926	190400	700323090	2860	2860	2860	2860	0
98	20230926	190300	700323090	2860	2860	2860	2860	0
99	20230926	190200	700323090	2860	2860	2860	2860	0
100	20230926	190100	700323090	2860	2860	2860	2860	0
101	20230926	190000	700323090	2860	2860	2860	2860	0
102	20230926	185900	700323090	2860	2860	2860	2860	0
103	20230926	185800	700323090	2860	2860	2860	2860	0
104	20230926	185700	700323090	2860	2860	2860	2860	0
105	20230926	185600	700323090	2860	2860	2860	2860	0
106	20230926	185500	700323090	2860	2860	2860	2860	0
107	20230926	185400	700323090	2860	2860	2860	2860	0
108	20230926	185300	700323090	2860	2860	2860	2860	0
109	20230926	185200	700323090	2860	2860	2860	2860	0
110	20230926	185100	700323090	2860	2860	2860	2860	0
111	20230926	185000	700323090	2860	2860	2860	2860	0
112	20230926	184900	700323090	2860	2860	2860	2860	0
113	20230926	184800	700323090	2860	2860	2860	2860	0
114	20230926	184700	700323090	2860	2860	2860	2860	0
115	20230926	184600	700323090	2860	2860	2860	2860	0
116	20230926	184500	700323090	2860	2860	2860	2860	0
117	20230926	184400	700323090	2860	2860	2860	2860	0
118	20230926	184300	700323090	2860	2860	2860	2860	0
119	20230926	184200	700323090	2860	2860	2860	2860	0
120	20230926	184100	700323090	2860	2860	2860	2860	0
121	20230926	184000	700323090	2860	2860	2860	2860	0
122	20230926	183900	700323090	2860	2860	2860	2860	4172
123	20230926	183800	700323090	2860	2860	2860	2860	0
124	20230926	183700	700323090	2860	2860	2860	2860	0
125	20230926	183600	700323090	2860	2860	2860	2860	0
126	20230926	183500	700323090	2860	2860	2860	2860	0
127	20230926	183400	700323090	2860	2860	2860	2860	0
128	20230926	183300	700323090	2860	2860	2860	2860	0
129	20230926	183200	700323090	2860	2860	2860	2860	0
130	20230926	183100	700323090	2860	2860	2860	2860	0
131	20230926	183000	700323090	2860	2860	2860	2860	0
132	20230926	182900	700323090	2860	2860	2860	2860	0
133	20230926	182800	700323090	2860	2860	2860	2860	0
134	20230926	182700	700323090	2860	2860	2860	2860	0
135	20230926	182600	700323090	2860	2860	2860	2860	0
136	20230926	182500	700323090	2860	2860	2860	2860	0
137	20230926	182400	700323090	2860	2860	2860	2860	0
138	20230926	182300	700323090	2860	2860	2860	2860	0
139	20230926	182200	700323090	2860	2860	2860	2860	0
140	20230926	182100	700323090	2860	2860	2860	2860	0
141	20230926	182000	700323090	2860	2860	2860	2860	0
142	20230926	181900	700323090	2860	2860	2860	2860	0
143	20230926	181800	700323090	2860	2860	2860	2860	0
144	20230926	181700	700323090	2860	2860	2860	2860	0
145	20230926	181600	700323090	2860	2860	2860	2860	0
146	20230926	181500	700323090	2860	2860	2860	2860	0
147	20230926	181400	700323090	2860	2860	2860	2860	0
148	20230926	181300	700323090	2860	2860	2860	2860	0
149	20230926	181200	700323090	2860	2860	2860	2860	0
150	20230926	181100	700323090	2860	2860	2860	2860	0
151	20230926	181000	700323090	2860	2860	2860	2860	0
152	20230926	180900	700323090	2860	2860	2860	2860	4172
153	20230926	180800	700323090	2860	2860	2860	2860	0
154	20230926	180700	700323090	2860	2860	2860	2860	0
155	20230926	180600	700323090	2860	2860	2860	2860	0
156	20230926	180500	700323090	2860	2860	2860	2860	0
157	20230926	180400	700323090	2860	2860	2860	2860	0
158	20230926	180300	700323090	2860	2860	2860	2860	0
159	20230926	180200	700323090	2860	2860	2860	2860	0
160	20230926	180100	700323090	2860	2860	2860	2860	0
161	20230926	180000	700323090	2860	2860	2860	2860	0
162	20230926	175900	700323090	2860	2860	2860	2860	0
163	20230926	175800	700323090	2860	2860	2860	2860	0
164	20230926	175700	700323090	2860	2860	2860	2860	0
165	20230926	175600	700323090	2860	2860	2860	2860	0
166	20230926	175500	700323090	2860	2860	2860	2860	0
167	20230926	175400	700323090	2860	2860	2860	2860	0
168	20230926	175300	700323090	2860	2860	2860	2860	0
169	20230926	175200	700323090	2860	2860	2860	2860	0
170	20230926	175100	700323090	2860	2860	2860	2860	0
171	20230926	175000	700323090	2860	2860	2860	2860	0
172	20230926	174900	700323090	2860	2860	2860	2860	0
173	20230926	174800	700323090	2860	2860	2860	2860	0
174	20230926	174700	700323090	2860	2860	2860	2860	0
175	20230926	174600	700323090	2860	2860	2860	2860	0
176	20230926	174500	700323090	2860	2860	2860	2860	0
177	20230926	174400	700323090	2860	2860	2860	2860	0
178	20230926	174300	700323090	2860	2860	2860	2860	0
179	20230926	174200	700323090	2860	2860	2860	2860	0
180	20230926	174100	700323090	2860	2860	2860	2860	0
181	20230926	174000	700323090	2860	2860	2860	2860	0
182	20230926	173900	700323090	2860	2860	2860	2860	4172
183	20230926	173800	700323090	2860	2860	2860	2860	0
184	20230926	173700	700323090	2860	2860	2860	2860	0
185	20230926	173600	700323090	2860	2860	2860	2860	0
186	20230926	173500	700323090	2860	2860	2860	2860	0
187	20230926	173400	700323090	2860	2860	2860	2860	0
188	20230926	173300	700323090	2860	2860	2860	2860	0
189	20230926	173200	700323090	2860	2860	2860	2860	0
190	20230926	173100	700323090	2860	2860	2860	2860	0
191	20230926	173000	700323090	2860	2860	2860	2860	0
192	20230926	172900	700323090	2860	2860	2860	2860	0
193	20230926	172800	700323090	2860	2860	2860	2860	0
194	20230926	172700	700323090	2860	2860	2860	2860	0
195	20230926	172600	700323090	2860	2860	2860	2860	0
196	20230926	172500	700323090	2860	2860	2860	2860	0
197	20230926	172400	700323090	2860	2860	2860	2860	0
198	20230926	172300	700323090	2860	2860	2860	2860	0
199	20230926	172200	700323090	2860	2860	2860	2860	0
200	20230926	172100	700323090	2860	2860	2860	2860	0
201	20230926	172000	700323090	2860	2860	2860	2860	0
202	20230926	171900	700323090	2860	2860	2860	2860	0
203	20230926	171800	700323090	2860	2860	2860	2860	0
204	20230926	171700	700323090	2860	2860	2860	2860	0
205	20230926	171600	700323090	2860	2860	2860	2860	0
206	20230926	171500	700323090	2860	2860	2860	2860	0
207	20230926	171400	700323090	2860	2860	2860	2860	0
208	20230926	171300	700323090	2860	2860	2860	2860	0
209	20230926	171200	700323090	2860	2860	2860	2860	0
210	20230926	171100	700323090	2860	2860	2860	2860	0
211	20230926	171000	700323090	2860	2860	2860	2860	0
212	20230926	170900	700323090	2860	2860	2860	2860	4172
213	20230926	170800	700323090	2860	2860	2860	2860	0
214	20230926	170700	700323090	2860	2860	2860	2860	0
215	20230926	170600	700323090	2860	2860	2860	2860	0
216	20230926	170500	700323090	2860	2860	2860	2860	0
217	20230926	170400	700323090	2860	2860	2860	2860	0
218	20230926	170300	700323090	2860	2860	2860	2860	0
219	20230926	170200	700323090	2860	2860	2860	2860	0
220	20230926	170100	700323090	2860	2860	2860	2860	0
221	20230926	170000	700323090	2860	2860	2860	2860	0
222	20230926	165900	700323090	2860	2860	2860	2860	0
223	20230926	165800	700323090	2860	2860	2860	2860	0
224	20230926	165700	700323090	2860	2860	2860	2860	0
225	20230926	165600	700323090	2860	2860	2860	2860	0
226	20230926	165500	700323090	2860	2860	2860	2860	0
227	20230926	165400	700323090	2860	2860	2860	2860	0
228	20230926	165300	700323090	2860	2860	2860	2860	0
229	20230926	165200	700323090	2860	2860	2860	2860	0
230	20230926	165100	700323090	2860	2860	2860	2860	0
231	20230926	165000	700323090	2860	2860	2860	2860	0
232	20230926	164900	700323090	2860	2860	2860	2860	0
233	20230926	164800	700323090	2860	2860	2860	2860	0
234	20230926	164700	700323090	2860	2860	2860	2860	0
235	20230926	164600	700323090	2860	2860	2860	2860	0
236	20230926	164500	700323090	2860	2860	2860	2860	0
237	20230926	164400	700323090	2860	2860	2860	2860	0
238	20230926	164300	700323090	2860	2860	2860	2860	0
239	20230926	164200	700323090	2860	2860	2860	2860	0
240	20230926	164100	700323090	2860	2860	2860	2860	0
241	20230926	164000	700323090	2860	2860	2860	2860	0
242	20230926	163900	700323090	2860	2860	2860	2860	4172
243	20230926	163800	700323090	2860	2860	2860	2860	0
244	20230926	163700	700323090	2860	2860	2860	2860	0
245	20230926	163600	700323090	2860	2860	2860	2860	0
246	20230926	163500	700323090	2860	2860	2860	2860	0
247	20230926	163400	700323090	2860	2860	2860	2860	0
248	20230926	163300	700323090	2860	2860	2860	2860	0
249	20230926	163200	700323090	2860	2860	2860	2860	0
250	20230926	163100	700323090	2860	2860	2860	2860	0
251	20230926	163000	700323090	2860	2860	2860	2860	0
252	20230926	162900	700323090	2860	2860	2860	2860	0
253	20230926	162800	700323090	2860	2860	2860	2860	0
254	20230926	162700	700323090	2860	2860	2860	2860	0
255	20230926	162600	700323090	2860	2860	2860	2860	0
256	20230926	162500	700323090	2860	2860	2860	2860	0
257	20230926	162400	700323090	2860	2860	2860	2860	0
258	20230926	162300	700323090	2860	2860	2860	2860	0
259	20230926	162200	700323090	2860	2860	2860	2860	0
260	20230926	162100	700323090	2860	2860	2860	2860	0
261	20230926	162000	700323090	2860	2860	2860	2860	0
262	20230926	161900	700323090	2860	2860	2860	2860	0
263	20230926	161800	700323090	2860	2860	2860	2860	0
264	20230926	161700	700323090	2860	2860	2860	2860	0
265	20230926	161600	700323090	2860	2860	2860	2860	0
266	20230926	161500	700323090	2860	2860	2860	2860	0
267	20230926	161400	700323090	2860	2860	2860	2860	0
268	20230926	161300	700323090	2860	2860	2860	2860	0
269	20230926	161200	700323090	2860	2860	2860	2860	0
270	20230926	161100	700323090	2860	2860	2860	2860	0
271	20230926	161000	700323090	2860	2860	2860	2860	0
272	20230926	160900	700323090	2860	2860	2860	2860	4172
273	20230926	160800	700323090	2860	2860	2860	2860	0
274	20230926	160700	700323090	2860	2860	2860	2860	0
275	20230926	160600	700323090	2860	2860	2860	2860	0
276	20230926	160500	700323090	2860	2860	2860	2860	0
277	20230926	160400	700323090	2860	2860	2860	2860	0
278	20230926	160300	700323090	2860	2860	2860	2860	0
279	20230926	160200	700323090	2860	2860	2860	2860	0
280	20230926	160100	700323090	2860	2860	2860	2860	0
281	20230926	160000	700323090	2860	2860	2860	2860	0
282	20230926	155900	700323090	2860	2860	2860	2860	0
283	20230926	155800	700323090	2860	2860	2860	2860	0
284	20230926	155700	700323090	2860	2860	2860	2860	0
285	20230926	155600	700323090	2860	2860	2860	2860	0
286	20230926	155500	700323090	2860	2860	2860	2860	0
287	20230926	155400	700323090	2860	2860	2860	2860	0
288	20230926	155300	700323090	2860	2860	2860	2860	0
289	20230926	155200	700323090	2860	2860	2860	2860	0
290	20230926	155100	700323090	2860	2860	2860	2860	0
291	20230926	155000	700323090	2860	2860	2860	2860	0
292	20230926	154900	700323090	2860	2860	2860	2860	0
293	20230926	154800	700323090	2860	2860	2860	2860	0
294	20230926	154700	700323090	2860	2860	2860	2860	0
295	20230926	154600	700323090	2860	2860	2860	2860	0
296	20230926	154500	700323090	2860	2860	2860	2860	0
297	20230926	154400	700323090	2860	2860	2860	2860	0
298	20230926	154300	700323090	2860	2860	2860	2860	0
299	20230926	154200	700323090	2860	2860	2860	2860	0
300	20230926	154100	700323090	2860	2860	2860	2860	0
301	20230926	154000	700323090	2860	2860	2860	2860	0
302	20230926	153900	700323090	2860	2860	2860	2860	4172
303	20230926	153800	700323090	2860	2860	2860	2860	0
304	20230926	153700	700323090	2860	2860	2860	2860	0
305	20230926	153600	700323090	2860	2860	2860	2860	0
306	20230926	153500	700323090	2860	2860	2860	2860	0
307	20230926	153400	700323090	2860	2860	2860	2860	0
308	20230926	153300	700323090	2860	2860	2860	2860	0
309	20230926	153200	700323090	2860	2860	2860	2860	0
310	20230926	153100	700323090	2860	2860	2860	2860	0
311	20230926	153000	700323090	2860	2860	2860	2860	4172
312	20230926	152900	688391170	2855	2855	2855	2855	0
313	20230926	152800	688391170	2855	2855	2855	2855	0
314	20230926	152700	688391170	2855	2855	2855	2855	0
315	20230926	152600	688391170	2855	2855	2855	2855	0
316	20230926	152500	688391170	2855	2855	2855	2855	0
317	20230926	152400	688391170	2855	2855	2855	2855	0
318	20230926	152300	688391170	2855	2855	2855	2855	0
319	20230926	152200	688391170	2855	2855	2855	2855	0
320	20230926	152100	688391170	2855	2855	2855	2855	0
321	20230926	152000	688391170	2855	2855	2855	2855	0
322	20230926	151900	688391170	2855	2880	2880	2850	12607
323	20230926	151800	652346325	2870	2870	2870	2870	36
324	20230926	151700	652243005	2870	2885	2885	2870	995
325	20230926	151600	649384330	2885	2885	2885	2885	20
326	20230926	151500	649326630	2885	2880	2885	2880	1213
327	20230926	151400	645828440	2880	2880	2880	2880	23
328	20230926	151300	645762200	2880	2880	2880	2880	387
329	20230926	151200	644647640	2880	2880	2880	2880	257
330	20230926	151100	643907480	2875	2875	2875	2875	108
331	20230926	151000	643596980	2875	2870	2875	2870	1356
332	20230926	150900	639700260	2875	2875	2875	2875	0
333	20230926	150800	639700260	2875	2875	2875	2875	93
334	20230926	150700	639432885	2870	2870	2870	2870	90
335	20230926	150600	639174585	2870	2870	2870	2870	314
336	20230926	150500	638273405	2870	2870	2870	2870	508
337	20230926	150400	636815445	2870	2870	2870	2865	5835
338	20230926	150300	620069075	2875	2875	2875	2875	209
339	20230926	150200	619468200	2875	2875	2875	2875	18
340	20230926	150100	619416450	2875	2890	2890	2875	3547
341	20230926	150000	609201390	2890	2890	2890	2890	71
342	20230926	145900	608996200	2890	2890	2890	2890	7
343	20230926	145800	608975970	2890	2890	2890	2890	5
344	20230926	145700	608961520	2890	2890	2890	2890	42
345	20230926	145600	608840140	2890	2890	2890	2890	0
346	20230926	145500	608840140	2890	2890	2890	2890	4
347	20230926	145400	608828580	2890	2890	2890	2890	13
348	20230926	145300	608791010	2890	2885	2890	2885	1387
349	20230926	145200	604782780	2885	2885	2885	2885	9
350	20230926	145100	604756815	2880	2880	2880	2880	339
351	20230926	145000	603780495	2880	2880	2880	2880	0
352	20230926	144900	603780495	2880	2880	2880	2880	662
353	20230926	144800	601873935	2880	2880	2880	2880	0
354	20230926	144700	601873935	2880	2880	2880	2880	0
355	20230926	144600	601873935	2880	2880	2880	2880	0
356	20230926	144500	601873935	2880	2880	2880	2880	0
357	20230926	144400	601873935	2880	2880	2880	2880	132
358	20230926	144300	601493775	2880	2880	2880	2880	0
359	20230926	144200	601493775	2880	2885	2885	2880	1002
360	20230926	144100	598608005	2885	2885	2885	2885	59
361	20230926	144000	598437790	2880	2880	2880	2880	0
362	20230926	143900	598437790	2880	2885	2885	2880	1596
363	20230926	143800	593836290	2890	2890	2890	2890	1
364	20230926	143700	593833400	2895	2895	2895	2895	1
365	20230926	143600	593830505	2900	2900	2900	2900	163
366	20230926	143500	593357805	2900	2900	2900	2900	46
367	20230926	143400	593224405	2900	2900	2900	2900	266
368	20230926	143300	592453005	2940	2900	2940	2900	1000
369	20230926	143200	589545640	2900	2900	2900	2900	0
370	20230926	143100	589545640	2900	2900	2900	2900	0
371	20230926	143000	589545640	2900	2900	2900	2900	53
372	20230926	142900	589391940	2915	2915	2915	2915	19
373	20230926	142800	589336555	2915	2900	2915	2900	1096
374	20230926	142700	586155595	2880	2880	2880	2880	3930
375	20230926	142600	574837195	2875	2880	2880	2875	2000
376	20230926	142500	569082195	2880	2885	2885	2880	1866
377	20230926	142400	563708065	2885	2875	2885	2875	1164
378	20230926	142300	560358025	2875	2875	2875	2875	0
379	20230926	142200	560358025	2875	2875	2875	2875	0
380	20230926	142100	560358025	2875	2875	2875	2875	0
381	20230926	142000	560358025	2875	2875	2875	2875	0
382	20230926	141900	560358025	2875	2875	2875	2875	0
383	20230926	141800	560358025	2875	2875	2875	2875	365
384	20230926	141700	559308650	2875	2880	2880	2875	65
385	20230926	141600	559121550	2885	2880	2885	2880	471
386	20230926	141500	557765065	2880	2885	2885	2880	1651
387	20230926	141400	553009930	2885	2885	2885	2885	8
388	20230926	141300	552986850	2885	2885	2885	2885	130
389	20230926	141200	552611800	2890	2890	2890	2890	0
390	20230926	141100	552611800	2890	2890	2890	2890	0
391	20230926	141000	552611800	2890	2890	2890	2890	0
392	20230926	140900	552611800	2890	2890	2890	2890	6
393	20230926	140800	552594460	2885	2885	2885	2885	0
394	20230926	140700	552594460	2885	2890	2890	2885	10
395	20230926	140600	552565585	2890	2890	2890	2890	17
396	20230926	140500	552516455	2900	2890	2900	2885	125
397	20230926	140400	552155080	2885	2890	2890	2885	346
398	20230926	140300	551155800	2890	2890	2890	2890	11
399	20230926	140200	551124010	2890	2880	2890	2880	89
400	20230926	140100	550867385	2895	2895	2895	2895	0
401	20230926	140000	550867385	2895	2895	2895	2895	0
402	20230926	135900	550867385	2895	2900	2900	2895	601
403	20230926	135800	549124505	2900	2900	2900	2900	0
404	20230926	135700	549124505	2900	2900	2900	2900	0
405	20230926	135600	549124505	2900	2890	2900	2890	91
406	20230926	135500	548861415	2875	2880	2880	2875	1438
407	20230926	135400	544723605	2885	2885	2885	2880	941
408	20230926	135300	542009015	2880	2885	2885	2880	2479
409	20230926	135200	534868550	2885	2885	2885	2885	9
410	20230926	135100	534842585	2885	2895	2895	2885	5087
411	20230926	135000	520164410	2900	2905	2905	2900	921
412	20230926	134900	517489405	2940	2900	2940	2900	452
413	20230926	134800	516178565	2905	2905	2905	2905	10
414	20230926	134700	516149515	2915	2915	2915	2915	926
415	20230926	134600	513450225	2915	2915	2915	2915	133
416	20230926	134500	513062530	2945	2925	2945	2915	9552
417	20230926	134400	484967100	2925	2895	2925	2895	3064
418	20230926	134300	476054350	2890	2915	2915	2890	8871
419	20230926	134200	450323480	2915	2910	2915	2910	840
420	20230926	134100	447875440	2910	2910	2915	2910	608
421	20230926	134000	446104710	2905	2910	2910	2905	295
422	20230926	133900	445246985	2905	2905	2905	2905	148
423	20230926	133800	444817045	2905	2905	2910	2905	1160
424	20230926	133700	441446895	2910	2910	2910	2910	222
425	20230926	133600	440800875	2910	2910	2910	2910	50
426	20230926	133500	440655375	2915	2910	2915	2910	300
427	20230926	133400	439782370	2910	2910	2910	2910	144
428	20230926	133300	439363330	2915	2915	2915	2915	30
429	20230926	133200	439275880	2910	2905	2910	2905	325
430	20230926	133100	438331305	2910	2910	2915	2910	276
431	20230926	133000	437527770	2910	2910	2910	2910	442
432	20230926	132900	436241550	2915	2915	2915	2915	810
433	20230926	132800	433880400	2920	2920	2920	2920	459
434	20230926	132700	432540120	2925	2925	2925	2925	11
435	20230926	132600	432507945	2925	2925	2925	2925	0
436	20230926	132500	432507945	2925	2920	2925	2920	289
437	20230926	132400	431664035	2925	2940	2945	2925	179
438	20230926	132300	431139730	2950	2920	2950	2920	389
439	20230926	132200	430000430	2950	2950	2950	2950	0
440	20230926	132100	430000430	2950	2950	2950	2950	0
441	20230926	132000	430000430	2950	2930	2950	2920	345
442	20230926	131900	428986940	2925	2930	2930	2925	967
443	20230926	131800	426155785	2930	2930	2935	2930	219
444	20230926	131700	425514090	2930	2930	2935	2930	217
445	20230926	131600	424878130	2930	2930	2930	2930	188
446	20230926	131500	424327290	2930	2930	2930	2930	10
447	20230926	131400	424297990	2930	2930	2930	2930	0
448	20230926	131300	424297990	2930	2930	2930	2930	0
449	20230926	131200	424297990	2930	2930	2930	2930	52
450	20230926	131100	424145630	2925	2935	2935	2925	591
451	20230926	131000	422415145	2935	2935	2935	2935	0
452	20230926	130900	422415145	2935	2935	2935	2935	0
453	20230926	130800	422415145	2935	2935	2935	2935	0
454	20230926	130700	422415145	2935	2940	2940	2935	201
455	20230926	130600	421825160	2940	2940	2940	2940	100
456	20230926	130500	421531160	2940	2940	2940	2940	407
457	20230926	130400	420334580	2945	2945	2945	2945	0
458	20230926	130300	420334580	2945	2945	2945	2945	7
459	20230926	130200	420313965	2945	2945	2945	2945	100
460	20230926	130100	420019465	2945	2945	2945	2945	200
461	20230926	130000	419430465	2945	2945	2945	2945	0
462	20230926	125900	419430465	2945	2945	2945	2945	1
463	20230926	125800	419427520	2945	2950	2950	2945	1640
464	20230926	125700	414592325	2950	2950	2950	2950	0
465	20230926	125600	414592325	2950	2950	2950	2950	0
466	20230926	125500	414592325	2950	2950	2950	2950	0
467	20230926	125400	414592325	2950	2950	2950	2950	44
468	20230926	125300	414462525	2950	2950	2950	2950	0
469	20230926	125200	414462525	2950	2950	2950	2950	50
470	20230926	125100	414315025	2950	2950	2950	2950	0
471	20230926	125000	414315025	2950	2950	2950	2950	37
472	20230926	124900	414205875	2950	2950	2950	2950	0
473	20230926	124800	414205875	2950	2960	2960	2950	63
474	20230926	124700	414019945	2960	2960	2960	2960	2
475	20230926	124600	414014025	2955	2955	2955	2955	0
476	20230926	124500	414014025	2955	2955	2960	2955	742
477	20230926	124400	411818055	2960	2960	2960	2960	0
478	20230926	124300	411818055	2960	2955	2960	2955	54
479	20230926	124200	411658260	2960	2960	2960	2955	35
480	20230926	124100	411554665	2960	2960	2960	2960	0
481	20230926	124000	411554665	2960	2960	2960	2960	0
482	20230926	123900	411554665	2960	2960	2960	2960	9
483	20230926	123800	411528025	2940	2940	2940	2940	1
484	20230926	123700	411525085	2960	2960	2960	2960	460
485	20230926	123600	410163485	2970	2970	2970	2970	0
486	20230926	123500	410163485	2970	2950	2970	2945	4397
487	20230926	123400	397119350	2940	2945	2950	2940	35
488	20230926	123300	397016405	2945	2940	2945	2940	24
489	20230926	123200	396945765	2940	2945	2945	2940	179
490	20230926	123100	396418645	2950	2945	2950	2945	50
491	20230926	123000	396271345	2945	2945	2945	2945	0
492	20230926	122900	396271345	2945	2945	2945	2945	0
493	20230926	122800	396271345	2945	2945	2945	2945	6
494	20230926	122700	396253675	2945	2945	2945	2945	28
495	20230926	122600	396171215	2945	2945	2945	2945	45
496	20230926	122500	396038690	2945	2945	2945	2945	300
497	20230926	122400	395155190	2945	2945	2945	2945	0
498	20230926	122300	395155190	2945	2945	2945	2945	10
499	20230926	122200	395125740	2945	2945	2945	2945	320
500	20230926	122100	394183340	2945	2945	2945	2945	0
501	20230926	122000	394183340	2945	2945	2945	2945	0
502	20230926	121900	394183340	2945	2945	2945	2945	10
503	20230926	121800	394153890	2945	2945	2945	2945	0
504	20230926	121700	394153890	2945	2945	2945	2945	0
505	20230926	121600	394153890	2945	2945	2945	2945	0
506	20230926	121500	394153890	2945	2945	2945	2945	55
507	20230926	121400	393991915	2945	2945	2945	2945	0
508	20230926	121300	393991915	2945	2945	2945	2945	20
509	20230926	121200	393933015	2935	2935	2935	2935	0
510	20230926	121100	393933015	2935	2935	2935	2935	0
511	20230926	121000	393933015	2935	2935	2935	2935	333
512	20230926	120900	392955660	2940	2940	2940	2940	343
513	20230926	120800	391947240	2940	2945	2945	2940	14
514	20230926	120700	391906030	2945	2945	2945	2945	20
515	20230926	120600	391847130	2945	2945	2945	2945	190
516	20230926	120500	391287580	2950	2950	2950	2950	30
517	20230926	120400	391199080	2945	2945	2945	2945	200
518	20230926	120300	390610080	2945	2950	2950	2945	146
519	20230926	120200	390179580	2950	2950	2950	2950	146
520	20230926	120100	389748880	2950	2950	2950	2950	0
521	20230926	120000	389748880	2950	2950	2950	2950	0
522	20230926	115900	389748880	2950	2950	2950	2950	1
523	20230926	115800	389745930	2950	2950	2950	2950	0
524	20230926	115700	389745930	2950	2950	2950	2950	0
525	20230926	115600	389745930	2950	2950	2950	2950	0
526	20230926	115500	389745930	2950	2950	2950	2950	0
527	20230926	115400	389745930	2950	2950	2950	2950	0
528	20230926	115300	389745930	2950	2950	2950	2950	191
529	20230926	115200	389182480	2950	2960	2960	2950	193
530	20230926	115100	388611400	2960	2955	2960	2955	101
531	20230926	115000	388312940	2960	2955	2960	2930	5565
532	20230926	114900	371908250	2955	2955	2955	2955	100
533	20230926	114800	371612750	2960	2960	2960	2960	0
534	20230926	114700	371612750	2960	2960	2965	2960	96
535	20230926	114600	371328545	2960	2960	2960	2960	122
536	20230926	114500	370967425	2965	2970	2980	2965	1974
537	20230926	114400	365104370	2970	2970	2970	2970	2119
538	20230926	114300	358810940	2975	2980	2980	2970	2425
539	20230926	114200	351594370	2980	2980	2980	2980	276
540	20230926	114100	350771890	2985	2985	2985	2985	960
541	20230926	114000	347906290	2985	2985	2985	2985	234
542	20230926	113900	347207800	2980	2980	2980	2980	234
543	20230926	113800	346510480	2980	2980	2980	2980	1
544	20230926	113700	346507500	2980	2975	2980	2975	412
545	20230926	113600	345280830	2980	2980	2980	2980	50
546	20230926	113500	345131830	2980	2980	2980	2980	41
547	20230926	113400	345009650	2980	2980	2980	2980	1
548	20230926	113300	345006670	2975	2975	2975	2975	234
549	20230926	113200	344310520	2975	2975	2975	2975	0
550	20230926	113100	344310520	2975	2975	2975	2975	234
551	20230926	113000	343614370	2975	2970	2975	2970	330
552	20230926	112900	342633790	2970	2970	2970	2970	0
553	20230926	112800	342633790	2970	2970	2970	2970	233
554	20230926	112700	341941780	2970	2970	2970	2970	0
555	20230926	112600	341941780	2970	2970	2970	2970	254
556	20230926	112500	341187400	2990	2990	2990	2990	55
557	20230926	112400	341022950	2965	2965	2965	2965	234
558	20230926	112300	340329140	2970	2970	2970	2970	0
559	20230926	112200	340329140	2970	2980	2980	2970	323
560	20230926	112100	339368930	2975	2975	2975	2975	234
561	20230926	112000	338672780	2980	2980	2980	2980	10
562	20230926	111900	338642980	2980	2980	2980	2980	262
563	20230926	111800	337862220	2975	2975	2975	2975	2
564	20230926	111700	337856270	2980	2980	2980	2980	228
565	20230926	111600	337176830	2975	2975	2975	2975	0
566	20230926	111500	337176830	2975	2980	2980	2975	1073
567	20230926	111400	333981010	2985	2985	2985	2985	0
568	20230926	111300	333981010	2985	2985	2995	2985	415
569	20230926	111200	332741385	2985	2990	2990	2985	150
570	20230926	111100	332293585	2995	2990	2995	2990	57
571	20230926	111000	332123115	2990	2995	2995	2990	14
572	20230926	110900	332081230	2995	2990	3000	2990	370
573	20230926	110800	330973150	2990	2985	2990	2980	1156
574	20230926	110700	327519240	2980	2980	2980	2980	227
575	20230926	110600	326842780	2980	2990	2990	2980	106
576	20230926	110500	326526890	2990	2980	2990	2980	225
577	20230926	110400	325856090	2980	2995	2995	2980	1815
578	20230926	110300	320432585	2995	2990	3000	2980	5673
579	20230926	110200	303423580	2990	2970	2995	2970	3061
580	20230926	110100	294291535	2965	2960	2965	2960	710
581	20230926	110000	292188185	2955	2955	2955	2955	0
582	20230926	105900	292188185	2955	2955	2955	2955	0
583	20230926	105800	292188185	2955	2955	2955	2955	0
584	20230926	105700	292188185	2955	2955	2955	2955	0
585	20230926	105600	292188185	2955	2955	2955	2955	0
586	20230926	105500	292188185	2955	2955	2955	2955	200
587	20230926	105400	291597185	2950	2950	2950	2950	0
588	20230926	105300	291597185	2950	2935	2950	2935	999
589	20230926	105200	288650150	2935	2950	2950	2935	1737
590	20230926	105100	283526750	2960	2960	2960	2960	102
591	20230926	105000	283224830	2960	2955	2960	2955	1000
592	20230926	104900	280265040	2950	2950	2950	2950	1
593	20230926	104800	280262090	2945	2945	2945	2945	0
594	20230926	104700	280262090	2945	2945	2945	2945	0
595	20230926	104600	280262090	2945	2945	2945	2945	0
596	20230926	104500	280262090	2945	2945	2945	2945	181
597	20230926	104400	279729045	2945	2945	2945	2945	64
598	20230926	104300	279540565	2945	2945	2945	2945	114
599	20230926	104200	279204835	2945	2950	2950	2940	648
600	20230926	104100	277293930	2955	2955	2955	2955	6
601	20230926	104000	277276200	2955	2955	2955	2955	3
602	20230926	103900	277267335	2955	2955	2955	2955	10
603	20230926	103800	277237785	2955	2955	2955	2955	52
604	20230926	103700	277084125	2955	2950	2955	2950	312
605	20230926	103600	276162170	2955	2955	2955	2955	1559
606	20230926	103500	271555325	2955	2950	2955	2950	120
607	20230926	103400	271200825	2955	2970	2975	2955	927
608	20230926	103300	268448160	2970	2925	2970	2925	4070
609	20230926	103200	256452295	2925	2925	2925	2925	1176
610	20230926	103100	253012495	2915	2915	2915	2915	0
611	20230926	103000	253012495	2915	2925	2925	2915	599
612	20230926	102900	251264910	2915	2915	2915	2915	0
613	20230926	102800	251264910	2915	2915	2915	2915	0
614	20230926	102700	251264910	2915	2920	2920	2915	479
615	20230926	102600	249867690	2940	2935	2940	2910	3667
616	20230926	102500	239176750	2935	2925	2935	2925	1267
617	20230926	102400	235470585	2915	2920	2920	2915	1479
618	20230926	102300	231154300	2925	2930	2930	2925	57
619	20230926	102200	230987400	2930	2930	2930	2930	16
620	20230926	102100	230940520	2935	2935	2935	2935	0
621	20230926	102000	230940520	2935	2935	2935	2935	0
622	20230926	101900	230940520	2935	2940	2940	2935	817
623	20230926	101800	228541645	2940	2940	2940	2940	20
624	20230926	101700	228482845	2945	2945	2945	2945	406
625	20230926	101600	227287175	2945	2945	2945	2945	10
626	20230926	101500	227257725	2945	2945	2945	2945	24
627	20230926	101400	227187045	2960	2960	2960	2960	0
628	20230926	101300	227187045	2960	2960	2960	2960	11
629	20230926	101200	227154485	2955	2955	2955	2935	406
630	20230926	101100	225962565	2945	2940	2945	2940	173
631	20230926	101000	225453800	2935	2915	2935	2915	1071
632	20230926	100900	222313545	2915	2915	2915	2915	12
633	20230926	100800	222278565	2900	2900	2900	2900	1
634	20230926	100700	222275665	2920	2890	2920	2890	22
635	20230926	100600	222211455	2895	2895	2895	2895	197
636	20230926	100500	221641140	2895	2900	2900	2895	440
637	20230926	100400	220366890	2900	2900	2900	2900	0
638	20230926	100300	220366890	2900	2900	2900	2900	0
639	20230926	100200	220366890	2900	2900	2900	2900	1000
640	20230926	100100	217466890	2900	2900	2900	2900	183
641	20230926	100000	216936190	2900	2905	2905	2900	532
642	20230926	095900	215392200	2905	2905	2905	2900	737
643	20230926	095800	213253735	2930	2905	2930	2905	51
644	20230926	095700	213105555	2930	2905	2930	2900	308
645	20230926	095600	212210820	2910	2910	2935	2910	68
646	20230926	095500	212012915	2910	2925	2935	2910	1383
647	20230926	095400	207983640	2940	2940	2940	2940	0
648	20230926	095300	207983640	2940	2940	2940	2940	306
649	20230926	095200	207084000	2940	2895	2940	2895	1822
650	20230926	095100	201779295	2895	2895	2895	2890	100
651	20230926	095000	201490000	2895	2895	2895	2895	61
652	20230926	094900	201313405	2890	2885	2890	2885	60
653	20230926	094800	201140255	2885	2880	2885	2880	246
654	20230926	094700	200431225	2880	2880	2880	2880	900
655	20230926	094600	197839225	2880	2880	2880	2880	105
656	20230926	094500	197536825	2880	2875	2885	2875	1077
657	20230926	094400	194437835	2870	2870	2870	2870	0
658	20230926	094300	194437835	2870	2865	2870	2865	662
659	20230926	094200	192538145	2880	2870	2880	2870	578
660	20230926	094100	190878285	2870	2885	2885	2870	1613
661	20230926	094000	186236805	2890	2880	2890	2880	425
662	20230926	093900	185010760	2880	2875	2880	2875	1019
663	20230926	093800	182076640	2870	2880	2880	2870	422
664	20230926	093700	180865460	2880	2880	2880	2865	2924
665	20230926	093600	172466250	2880	2865	2880	2865	561
666	20230926	093500	170851110	2860	2880	2880	2860	2741
667	20230926	093400	162987110	2880	2885	2885	2880	1365
668	20230926	093300	159049205	2885	2860	2885	2860	2096
669	20230926	093200	153028450	2865	2880	2885	2865	3714
670	20230926	093100	142350575	2885	2920	2920	2885	6304
671	20230926	093000	124086120	2910	2940	2940	2910	5501
672	20230926	092900	107967710	2945	2945	2945	2945	2585
673	20230926	092800	100354885	2950	2950	2950	2950	912
674	20230926	092700	97664485	2955	2960	2960	2955	1030
675	20230926	092600	94619845	2960	2960	2960	2960	0
676	20230926	092500	94619845	2960	2960	2965	2960	403
677	20230926	092400	93426585	2960	2960	2960	2960	1823
678	20230926	092300	88030505	2960	2960	2965	2960	579
679	20230926	092200	86316150	2965	2965	2965	2960	391
680	20230926	092100	85157435	2965	2965	2965	2960	387
681	20230926	092000	84010335	2970	2965	2970	2965	20
682	20230926	091900	83950985	2965	2970	2975	2965	200
683	20230926	091800	83356675	2960	2960	2960	2960	229
684	20230926	091700	82678835	2960	2955	2960	2955	1358
685	20230926	091600	78659160	2945	2945	2945	2945	20
686	20230926	091500	78600260	2945	2940	2950	2940	1902
687	20230926	091400	72992515	2940	2940	2940	2940	1522
688	20230926	091300	68517835	2940	2965	2970	2940	3169
689	20230926	091200	59158405	2975	2975	2975	2975	0
690	20230926	091100	59158405	2975	2960	2975	2960	160
691	20230926	091000	58682555	2960	2980	2980	2960	489
692	20230926	090900	57232790	2975	2970	2975	2970	439
693	20230926	090800	55926795	2970	2970	2975	2965	3254
694	20230926	090700	46271390	2970	2970	2970	2970	833
695	20230926	090600	43797380	2975	2980	2985	2975	1232
696	20230926	090500	40123620	2985	2980	2990	2970	420
697	20230926	090400	38871030	2975	2990	2990	2975	1353
698	20230926	090300	34838990	2990	2980	2990	2980	3902
699	20230926	090200	23173890	2990	2980	2995	2980	740
700	20230926	090100	20961500	2980	2970	2995	2970	4237
701	20230926	090000	8345020	2965	2970	2970	2965	2812