KissMeData/031330/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	190600	396878200	2715	2715	2715	2715	1871
3	20230925	190500	396878200	2715	2715	2715	2715	0
4	20230925	190400	396878200	2715	2715	2715	2715	0
5	20230925	190300	396878200	2715	2715	2715	2715	0
6	20230925	190200	396878200	2715	2715	2715	2715	0
7	20230925	190100	396878200	2715	2715	2715	2715	0
8	20230925	190000	396878200	2715	2715	2715	2715	0
9	20230925	185900	396878200	2715	2715	2715	2715	0
10	20230925	185800	396878200	2715	2715	2715	2715	0
11	20230925	185700	396878200	2715	2715	2715	2715	0
12	20230925	185600	396878200	2715	2715	2715	2715	0
13	20230925	185500	396878200	2715	2715	2715	2715	0
14	20230925	185400	396878200	2715	2715	2715	2715	0
15	20230925	185300	396878200	2715	2715	2715	2715	0
16	20230925	185200	396878200	2715	2715	2715	2715	0
17	20230925	185100	396878200	2715	2715	2715	2715	0
18	20230925	185000	396878200	2715	2715	2715	2715	0
19	20230925	184900	396878200	2715	2715	2715	2715	0
20	20230925	184800	396878200	2715	2715	2715	2715	0
21	20230925	184700	396878200	2715	2715	2715	2715	0
22	20230925	184600	396878200	2715	2715	2715	2715	0
23	20230925	184500	396878200	2715	2715	2715	2715	0
24	20230925	184400	396878200	2715	2715	2715	2715	0
25	20230925	184300	396878200	2715	2715	2715	2715	0
26	20230925	184200	396878200	2715	2715	2715	2715	0
27	20230925	184100	396878200	2715	2715	2715	2715	0
28	20230925	184000	396878200	2715	2715	2715	2715	0
29	20230925	183900	396878200	2715	2715	2715	2715	0
30	20230925	183800	396878200	2715	2715	2715	2715	0
31	20230925	183700	396878200	2715	2715	2715	2715	0
32	20230925	183600	396878200	2715	2715	2715	2715	1871
33	20230925	183500	396878200	2715	2715	2715	2715	0
34	20230925	183400	396878200	2715	2715	2715	2715	0
35	20230925	183300	396878200	2715	2715	2715	2715	0
36	20230925	183200	396878200	2715	2715	2715	2715	0
37	20230925	183100	396878200	2715	2715	2715	2715	0
38	20230925	183000	396878200	2715	2715	2715	2715	0
39	20230925	182900	396878200	2715	2715	2715	2715	0
40	20230925	182800	396878200	2715	2715	2715	2715	0
41	20230925	182700	396878200	2715	2715	2715	2715	0
42	20230925	182600	396878200	2715	2715	2715	2715	0
43	20230925	182500	396878200	2715	2715	2715	2715	0
44	20230925	182400	396878200	2715	2715	2715	2715	0
45	20230925	182300	396878200	2715	2715	2715	2715	0
46	20230925	182200	396878200	2715	2715	2715	2715	0
47	20230925	182100	396878200	2715	2715	2715	2715	0
48	20230925	182000	396878200	2715	2715	2715	2715	0
49	20230925	181900	396878200	2715	2715	2715	2715	0
50	20230925	181800	396878200	2715	2715	2715	2715	0
51	20230925	181700	396878200	2715	2715	2715	2715	0
52	20230925	181600	396878200	2715	2715	2715	2715	0
53	20230925	181500	396878200	2715	2715	2715	2715	0
54	20230925	181400	396878200	2715	2715	2715	2715	0
55	20230925	181300	396878200	2715	2715	2715	2715	0
56	20230925	181200	396878200	2715	2715	2715	2715	0
57	20230925	181100	396878200	2715	2715	2715	2715	0
58	20230925	181000	396878200	2715	2715	2715	2715	0
59	20230925	180900	396878200	2715	2715	2715	2715	0
60	20230925	180800	396878200	2715	2715	2715	2715	0
61	20230925	180700	396878200	2715	2715	2715	2715	0
62	20230925	180600	396878200	2715	2715	2715	2715	1871
63	20230925	180500	396878200	2715	2715	2715	2715	0
64	20230925	180400	396878200	2715	2715	2715	2715	0
65	20230925	180300	396878200	2715	2715	2715	2715	0
66	20230925	180200	396878200	2715	2715	2715	2715	0
67	20230925	180100	396878200	2715	2715	2715	2715	0
68	20230925	180000	396878200	2715	2715	2715	2715	0
69	20230925	175900	396878200	2715	2715	2715	2715	0
70	20230925	175800	396878200	2715	2715	2715	2715	0
71	20230925	175700	396878200	2715	2715	2715	2715	0
72	20230925	175600	396878200	2715	2715	2715	2715	0
73	20230925	175500	396878200	2715	2715	2715	2715	0
74	20230925	175400	396878200	2715	2715	2715	2715	0
75	20230925	175300	396878200	2715	2715	2715	2715	0
76	20230925	175200	396878200	2715	2715	2715	2715	0
77	20230925	175100	396878200	2715	2715	2715	2715	0
78	20230925	175000	396878200	2715	2715	2715	2715	0
79	20230925	174900	396878200	2715	2715	2715	2715	0
80	20230925	174800	396878200	2715	2715	2715	2715	0
81	20230925	174700	396878200	2715	2715	2715	2715	0
82	20230925	174600	396878200	2715	2715	2715	2715	0
83	20230925	174500	396878200	2715	2715	2715	2715	0
84	20230925	174400	396878200	2715	2715	2715	2715	0
85	20230925	174300	396878200	2715	2715	2715	2715	0
86	20230925	174200	396878200	2715	2715	2715	2715	0
87	20230925	174100	396878200	2715	2715	2715	2715	0
88	20230925	174000	396878200	2715	2715	2715	2715	0
89	20230925	173900	396878200	2715	2715	2715	2715	0
90	20230925	173800	396878200	2715	2715	2715	2715	0
91	20230925	173700	396878200	2715	2715	2715	2715	0
92	20230925	173600	396878200	2715	2715	2715	2715	1871
93	20230925	173500	396878200	2715	2715	2715	2715	0
94	20230925	173400	396878200	2715	2715	2715	2715	0
95	20230925	173300	396878200	2715	2715	2715	2715	0
96	20230925	173200	396878200	2715	2715	2715	2715	0
97	20230925	173100	396878200	2715	2715	2715	2715	0
98	20230925	173000	396878200	2715	2715	2715	2715	0
99	20230925	172900	396878200	2715	2715	2715	2715	0
100	20230925	172800	396878200	2715	2715	2715	2715	0
101	20230925	172700	396878200	2715	2715	2715	2715	0
102	20230925	172600	396878200	2715	2715	2715	2715	0
103	20230925	172500	396878200	2715	2715	2715	2715	0
104	20230925	172400	396878200	2715	2715	2715	2715	0
105	20230925	172300	396878200	2715	2715	2715	2715	0
106	20230925	172200	396878200	2715	2715	2715	2715	0
107	20230925	172100	396878200	2715	2715	2715	2715	0
108	20230925	172000	396878200	2715	2715	2715	2715	0
109	20230925	171900	396878200	2715	2715	2715	2715	0
110	20230925	171800	396878200	2715	2715	2715	2715	0
111	20230925	171700	396878200	2715	2715	2715	2715	0
112	20230925	171600	396878200	2715	2715	2715	2715	0
113	20230925	171500	396878200	2715	2715	2715	2715	0
114	20230925	171400	396878200	2715	2715	2715	2715	0
115	20230925	171300	396878200	2715	2715	2715	2715	0
116	20230925	171200	396878200	2715	2715	2715	2715	0
117	20230925	171100	396878200	2715	2715	2715	2715	0
118	20230925	171000	396878200	2715	2715	2715	2715	0
119	20230925	170900	396878200	2715	2715	2715	2715	0
120	20230925	170800	396878200	2715	2715	2715	2715	0
121	20230925	170700	396878200	2715	2715	2715	2715	0
122	20230925	170600	396878200	2715	2715	2715	2715	1871
123	20230925	170500	396878200	2715	2715	2715	2715	0
124	20230925	170400	396878200	2715	2715	2715	2715	0
125	20230925	170300	396878200	2715	2715	2715	2715	0
126	20230925	170200	396878200	2715	2715	2715	2715	0
127	20230925	170100	396878200	2715	2715	2715	2715	0
128	20230925	170000	396878200	2715	2715	2715	2715	0
129	20230925	165900	396878200	2715	2715	2715	2715	0
130	20230925	165800	396878200	2715	2715	2715	2715	0
131	20230925	165700	396878200	2715	2715	2715	2715	0
132	20230925	165600	396878200	2715	2715	2715	2715	0
133	20230925	165500	396878200	2715	2715	2715	2715	0
134	20230925	165400	396878200	2715	2715	2715	2715	0
135	20230925	165300	396878200	2715	2715	2715	2715	0
136	20230925	165200	396878200	2715	2715	2715	2715	0
137	20230925	165100	396878200	2715	2715	2715	2715	0
138	20230925	165000	396878200	2715	2715	2715	2715	0
139	20230925	164900	396878200	2715	2715	2715	2715	0
140	20230925	164800	396878200	2715	2715	2715	2715	0
141	20230925	164700	396878200	2715	2715	2715	2715	0
142	20230925	164600	396878200	2715	2715	2715	2715	0
143	20230925	164500	396878200	2715	2715	2715	2715	0
144	20230925	164400	396878200	2715	2715	2715	2715	0
145	20230925	164300	396878200	2715	2715	2715	2715	0
146	20230925	164200	396878200	2715	2715	2715	2715	0
147	20230925	164100	396878200	2715	2715	2715	2715	0
148	20230925	164000	396878200	2715	2715	2715	2715	0
149	20230925	163900	396878200	2715	2715	2715	2715	0
150	20230925	163800	396878200	2715	2715	2715	2715	0
151	20230925	163700	396878200	2715	2715	2715	2715	0
152	20230925	163600	396878200	2715	2715	2715	2715	1871
153	20230925	163500	396878200	2715	2715	2715	2715	0
154	20230925	163400	396878200	2715	2715	2715	2715	0
155	20230925	163300	396878200	2715	2715	2715	2715	0
156	20230925	163200	396878200	2715	2715	2715	2715	0
157	20230925	163100	396878200	2715	2715	2715	2715	0
158	20230925	163000	396878200	2715	2715	2715	2715	0
159	20230925	162900	396878200	2715	2715	2715	2715	0
160	20230925	162800	396878200	2715	2715	2715	2715	0
161	20230925	162700	396878200	2715	2715	2715	2715	0
162	20230925	162600	396878200	2715	2715	2715	2715	0
163	20230925	162500	396878200	2715	2715	2715	2715	0
164	20230925	162400	396878200	2715	2715	2715	2715	0
165	20230925	162300	396878200	2715	2715	2715	2715	0
166	20230925	162200	396878200	2715	2715	2715	2715	0
167	20230925	162100	396878200	2715	2715	2715	2715	0
168	20230925	162000	396878200	2715	2715	2715	2715	0
169	20230925	161900	396878200	2715	2715	2715	2715	0
170	20230925	161800	396878200	2715	2715	2715	2715	0
171	20230925	161700	396878200	2715	2715	2715	2715	0
172	20230925	161600	396878200	2715	2715	2715	2715	0
173	20230925	161500	396878200	2715	2715	2715	2715	0
174	20230925	161400	396878200	2715	2715	2715	2715	0
175	20230925	161300	396878200	2715	2715	2715	2715	0
176	20230925	161200	396878200	2715	2715	2715	2715	0
177	20230925	161100	396878200	2715	2715	2715	2715	0
178	20230925	161000	396878200	2715	2715	2715	2715	0
179	20230925	160900	396878200	2715	2715	2715	2715	0
180	20230925	160800	396878200	2715	2715	2715	2715	0
181	20230925	160700	396878200	2715	2715	2715	2715	0
182	20230925	160600	396878200	2715	2715	2715	2715	1871
183	20230925	160500	396878200	2715	2715	2715	2715	0
184	20230925	160400	396878200	2715	2715	2715	2715	0
185	20230925	160300	396878200	2715	2715	2715	2715	0
186	20230925	160200	396878200	2715	2715	2715	2715	0
187	20230925	160100	396878200	2715	2715	2715	2715	0
188	20230925	160000	396878200	2715	2715	2715	2715	0
189	20230925	155900	396878200	2715	2715	2715	2715	0
190	20230925	155800	396878200	2715	2715	2715	2715	0
191	20230925	155700	396878200	2715	2715	2715	2715	0
192	20230925	155600	396878200	2715	2715	2715	2715	0
193	20230925	155500	396878200	2715	2715	2715	2715	0
194	20230925	155400	396878200	2715	2715	2715	2715	0
195	20230925	155300	396878200	2715	2715	2715	2715	0
196	20230925	155200	396878200	2715	2715	2715	2715	0
197	20230925	155100	396878200	2715	2715	2715	2715	0
198	20230925	155000	396878200	2715	2715	2715	2715	0
199	20230925	154900	396878200	2715	2715	2715	2715	0
200	20230925	154800	396878200	2715	2715	2715	2715	0
201	20230925	154700	396878200	2715	2715	2715	2715	0
202	20230925	154600	396878200	2715	2715	2715	2715	0
203	20230925	154500	396878200	2715	2715	2715	2715	0
204	20230925	154400	396878200	2715	2715	2715	2715	0
205	20230925	154300	396878200	2715	2715	2715	2715	0
206	20230925	154200	396878200	2715	2715	2715	2715	0
207	20230925	154100	396878200	2715	2715	2715	2715	0
208	20230925	154000	396878200	2715	2715	2715	2715	0
209	20230925	153900	396878200	2715	2715	2715	2715	0
210	20230925	153800	396878200	2715	2715	2715	2715	0
211	20230925	153700	396878200	2715	2715	2715	2715	0
212	20230925	153600	396878200	2715	2715	2715	2715	1871
213	20230925	153500	396878200	2715	2715	2715	2715	0
214	20230925	153400	396878200	2715	2715	2715	2715	0
215	20230925	153300	396878200	2715	2715	2715	2715	0
216	20230925	153200	396878200	2715	2715	2715	2715	0
217	20230925	153100	396878200	2715	2715	2715	2715	0
218	20230925	153000	396878200	2715	2715	2715	2715	1871
219	20230925	152900	391798435	2705	2705	2705	2705	0
220	20230925	152800	391798435	2705	2705	2705	2705	0
221	20230925	152700	391798435	2705	2705	2705	2705	0
222	20230925	152600	391798435	2705	2705	2705	2705	0
223	20230925	152500	391798435	2705	2705	2705	2705	0
224	20230925	152400	391798435	2705	2705	2705	2705	0
225	20230925	152300	391798435	2705	2705	2705	2705	0
226	20230925	152200	391798435	2705	2705	2705	2705	0
227	20230925	152100	391798435	2705	2705	2705	2705	0
228	20230925	152000	391798435	2705	2705	2705	2705	0
229	20230925	151900	391798435	2705	2705	2705	2705	42
230	20230925	151800	391684825	2705	2700	2710	2700	195
231	20230925	151700	391157450	2700	2705	2710	2700	376
232	20230925	151600	390141885	2705	2705	2705	2705	0
233	20230925	151500	390141885	2705	2705	2705	2705	50
234	20230925	151400	390006635	2705	2705	2715	2705	92
235	20230925	151300	389757765	2710	2710	2710	2710	572
236	20230925	151200	388207645	2715	2710	2715	2710	709
237	20230925	151100	386286250	2710	2710	2710	2710	0
238	20230925	151000	386286250	2710	2710	2710	2710	50
239	20230925	150900	386150750	2710	2700	2710	2700	2900
240	20230925	150800	378318250	2700	2700	2700	2700	211
241	20230925	150700	377748550	2705	2705	2705	2700	3260
242	20230925	150600	368946450	2705	2705	2705	2705	177
243	20230925	150500	368467665	2700	2700	2700	2700	2377
244	20230925	150400	362049765	2700	2700	2700	2700	32
245	20230925	150300	361963365	2695	2695	2695	2695	0
246	20230925	150200	361963365	2695	2695	2695	2695	1528
247	20230925	150100	357845405	2690	2690	2690	2690	140
248	20230925	150000	357468805	2695	2695	2695	2695	1
249	20230925	145900	357466110	2695	2695	2695	2690	749
250	20230925	145800	355451150	2695	2695	2695	2690	483
251	20230925	145700	354150010	2695	2695	2695	2695	10
252	20230925	145600	354123060	2695	2695	2695	2695	1555
253	20230925	145500	349932335	2695	2695	2695	2695	0
254	20230925	145400	349932335	2695	2695	2695	2695	0
255	20230925	145300	349932335	2695	2695	2695	2695	0
256	20230925	145200	349932335	2695	2695	2695	2695	653
257	20230925	145100	348172500	2695	2695	2695	2695	0
258	20230925	145000	348172500	2695	2695	2695	2695	781
259	20230925	144900	346067705	2700	2700	2700	2700	35
260	20230925	144800	345973205	2700	2700	2700	2700	105
261	20230925	144700	345689705	2700	2700	2700	2700	20
262	20230925	144600	345635705	2700	2695	2700	2695	1864
263	20230925	144500	340611825	2700	2700	2700	2700	415
264	20230925	144400	339491325	2710	2700	2710	2700	2
265	20230925	144300	339485915	2700	2700	2700	2700	444
266	20230925	144200	338287115	2700	2700	2700	2700	0
267	20230925	144100	338287115	2700	2700	2700	2700	8200
268	20230925	144000	316147115	2700	2700	2700	2700	0
269	20230925	143900	316147115	2700	2700	2700	2700	4
270	20230925	143800	316136315	2705	2705	2705	2705	160
271	20230925	143700	315703515	2700	2700	2700	2700	150
272	20230925	143600	315298515	2710	2710	2710	2710	1
273	20230925	143500	315295805	2710	2710	2710	2710	140
274	20230925	143400	314916405	2710	2710	2710	2710	0
275	20230925	143300	314916405	2710	2710	2710	2710	30
276	20230925	143200	314835105	2710	2710	2710	2710	0
277	20230925	143100	314835105	2710	2710	2710	2710	1
278	20230925	143000	314832395	2710	2710	2710	2710	0
279	20230925	142900	314832395	2710	2710	2710	2710	0
280	20230925	142800	314832395	2710	2710	2710	2710	125
281	20230925	142700	314493645	2710	2710	2710	2710	0
282	20230925	142600	314493645	2710	2710	2710	2710	40
283	20230925	142500	314385245	2700	2705	2705	2700	486
284	20230925	142400	313073040	2705	2705	2705	2705	0
285	20230925	142300	313073040	2705	2710	2710	2705	505
286	20230925	142200	311706990	2710	2710	2710	2710	11
287	20230925	142100	311677180	2710	2710	2710	2710	10
288	20230925	142000	311650080	2705	2705	2705	2705	0
289	20230925	141900	311650080	2705	2705	2705	2705	60
290	20230925	141800	311487780	2710	2710	2710	2710	0
291	20230925	141700	311487780	2710	2705	2710	2705	2719
292	20230925	141600	304132835	2710	2710	2710	2710	2
293	20230925	141500	304127415	2710	2710	2710	2710	49
294	20230925	141400	303994625	2710	2710	2710	2710	452
295	20230925	141300	302769705	2705	2705	2705	2705	45
296	20230925	141200	302647980	2710	2710	2710	2710	20
297	20230925	141100	302593780	2710	2710	2710	2710	3
298	20230925	141000	302585650	2710	2710	2710	2710	27
299	20230925	140900	302512480	2710	2710	2710	2710	10
300	20230925	140800	302485380	2705	2705	2705	2705	45
301	20230925	140700	302363655	2705	2705	2705	2705	50
302	20230925	140600	302228405	2705	2705	2705	2705	0
303	20230925	140500	302228405	2705	2705	2705	2705	0
304	20230925	140400	302228405	2705	2705	2705	2705	0
305	20230925	140300	302228405	2705	2705	2705	2705	2314
306	20230925	140200	295969035	2710	2710	2710	2710	0
307	20230925	140100	295969035	2710	2710	2710	2710	0
308	20230925	140000	295969035	2710	2710	2710	2710	0
309	20230925	135900	295969035	2710	2710	2710	2710	5
310	20230925	135800	295955485	2710	2710	2710	2710	1
311	20230925	135700	295952775	2710	2710	2710	2710	16
312	20230925	135600	295909415	2710	2710	2710	2710	508
313	20230925	135500	294532735	2710	2710	2710	2710	83
314	20230925	135400	294307805	2710	2710	2710	2710	3
315	20230925	135300	294299675	2710	2710	2710	2710	621
316	20230925	135200	292616765	2710	2705	2710	2705	900
317	20230925	135100	290179765	2705	2705	2705	2705	22
318	20230925	135000	290120255	2705	2705	2705	2705	2168
319	20230925	134900	284255815	2715	2710	2715	2705	240
320	20230925	134800	283605250	2710	2710	2710	2710	1
321	20230925	134700	283602540	2710	2710	2710	2710	1
322	20230925	134600	283599830	2710	2715	2715	2710	13
323	20230925	134500	283564550	2710	2710	2710	2710	5
324	20230925	134400	283551000	2710	2710	2710	2710	0
325	20230925	134300	283551000	2710	2710	2710	2710	0
326	20230925	134200	283551000	2710	2710	2710	2710	17
327	20230925	134100	283504930	2710	2710	2710	2710	3937
328	20230925	134000	272835660	2710	2710	2710	2710	0
329	20230925	133900	272835660	2710	2710	2710	2710	100
330	20230925	133800	272564660	2710	2710	2710	2710	0
331	20230925	133700	272564660	2710	2710	2710	2710	0
332	20230925	133600	272564660	2710	2710	2710	2710	0
333	20230925	133500	272564660	2710	2710	2710	2710	8
334	20230925	133400	272542980	2715	2715	2715	2715	0
335	20230925	133300	272542980	2715	2715	2715	2715	6
336	20230925	133200	272526690	2715	2715	2715	2715	0
337	20230925	133100	272526690	2715	2715	2715	2715	30
338	20230925	133000	272445240	2710	2710	2710	2710	75
339	20230925	132900	272241990	2715	2715	2715	2715	3
340	20230925	132800	272233845	2715	2715	2715	2715	0
341	20230925	132700	272233845	2715	2715	2715	2715	5
342	20230925	132600	272220270	2715	2715	2715	2715	1
343	20230925	132500	272217555	2715	2715	2715	2715	0
344	20230925	132400	272217555	2715	2715	2715	2715	5
345	20230925	132300	272203980	2715	2715	2715	2715	0
346	20230925	132200	272203980	2715	2715	2715	2715	106
347	20230925	132100	271916190	2715	2715	2715	2715	0
348	20230925	132000	271916190	2715	2715	2715	2715	0
349	20230925	131900	271916190	2715	2715	2715	2715	11
350	20230925	131800	271886325	2715	2715	2715	2710	608
351	20230925	131700	270238330	2715	2715	2715	2715	131
352	20230925	131600	269882665	2715	2715	2715	2715	0
353	20230925	131500	269882665	2715	2715	2715	2715	1001
354	20230925	131400	267164950	2715	2715	2715	2715	0
355	20230925	131300	267164950	2715	2715	2715	2715	0
356	20230925	131200	267164950	2715	2715	2715	2715	1
357	20230925	131100	267162235	2720	2720	2720	2720	10
358	20230925	131000	267135035	2720	2715	2720	2715	61
359	20230925	130900	266969235	2715	2715	2715	2715	0
360	20230925	130800	266969235	2715	2715	2715	2715	0
361	20230925	130700	266969235	2715	2715	2715	2715	0
362	20230925	130600	266969235	2715	2715	2715	2715	405
363	20230925	130500	265869660	2715	2715	2715	2715	2
364	20230925	130400	265864230	2715	2715	2715	2715	3
365	20230925	130300	265856085	2715	2715	2715	2715	0
366	20230925	130200	265856085	2715	2715	2715	2715	0
367	20230925	130100	265856085	2715	2715	2715	2715	1
368	20230925	130000	265853370	2715	2715	2715	2715	10
369	20230925	125900	265826220	2715	2715	2715	2715	52
370	20230925	125800	265685040	2715	2715	2715	2715	12
371	20230925	125700	265652460	2715	2715	2715	2715	0
372	20230925	125600	265652460	2715	2715	2715	2715	2
373	20230925	125500	265647030	2715	2715	2715	2715	0
374	20230925	125400	265647030	2715	2715	2715	2715	0
375	20230925	125300	265647030	2715	2715	2715	2715	0
376	20230925	125200	265647030	2715	2715	2715	2715	0
377	20230925	125100	265647030	2715	2715	2715	2715	0
378	20230925	125000	265647030	2715	2715	2715	2715	6
379	20230925	124900	265630740	2715	2715	2715	2715	399
380	20230925	124800	264547455	2715	2715	2715	2715	0
381	20230925	124700	264547455	2715	2715	2715	2715	8
382	20230925	124600	264525735	2715	2715	2715	2715	1
383	20230925	124500	264523020	2710	2710	2710	2710	1000
384	20230925	124400	261813020	2715	2715	2715	2715	0
385	20230925	124300	261813020	2715	2715	2715	2715	11
386	20230925	124200	261783155	2715	2715	2715	2715	107
387	20230925	124100	261492650	2715	2715	2715	2715	35
388	20230925	124000	261397625	2715	2715	2715	2715	2
389	20230925	123900	261392195	2715	2715	2715	2715	0
390	20230925	123800	261392195	2715	2715	2715	2715	4
391	20230925	123700	261381335	2715	2715	2715	2715	0
392	20230925	123600	261381335	2715	2715	2715	2715	4
393	20230925	123500	261370475	2715	2715	2715	2715	3
394	20230925	123400	261362330	2715	2715	2715	2715	7
395	20230925	123300	261343325	2715	2710	2715	2710	152
396	20230925	123200	260931400	2715	2715	2715	2715	0
397	20230925	123100	260931400	2715	2715	2715	2715	0
398	20230925	123000	260931400	2715	2715	2715	2715	0
399	20230925	122900	260931400	2715	2715	2715	2715	7
400	20230925	122800	260912395	2715	2715	2715	2715	5
401	20230925	122700	260898820	2715	2715	2715	2715	3
402	20230925	122600	260890675	2715	2715	2715	2715	3
403	20230925	122500	260882530	2715	2715	2715	2715	2
404	20230925	122400	260877100	2715	2715	2715	2715	19
405	20230925	122300	260825515	2715	2715	2715	2715	100
406	20230925	122200	260554015	2715	2715	2715	2715	1
407	20230925	122100	260551300	2715	2715	2715	2715	0
408	20230925	122000	260551300	2715	2715	2715	2715	0
409	20230925	121900	260551300	2715	2715	2715	2715	0
410	20230925	121800	260551300	2715	2715	2715	2715	0
411	20230925	121700	260551300	2715	2715	2715	2715	10
412	20230925	121600	260524150	2715	2715	2715	2715	0
413	20230925	121500	260524150	2715	2715	2715	2715	10
414	20230925	121400	260497000	2715	2710	2715	2710	21
415	20230925	121300	260440025	2710	2710	2710	2710	3576
416	20230925	121200	250749065	2710	2710	2710	2710	10
417	20230925	121100	250721965	2715	2715	2715	2715	26
418	20230925	121000	250651375	2710	2710	2710	2710	0
419	20230925	120900	250651375	2710	2710	2710	2710	30
420	20230925	120800	250570075	2715	2715	2715	2715	0
421	20230925	120700	250570075	2715	2715	2715	2715	100
422	20230925	120600	250298575	2715	2715	2715	2715	20
423	20230925	120500	250244275	2715	2715	2715	2715	506
424	20230925	120400	248870485	2715	2715	2715	2710	280
425	20230925	120300	248111160	2710	2710	2710	2710	0
426	20230925	120200	248111160	2710	2710	2710	2710	0
427	20230925	120100	248111160	2710	2710	2710	2710	0
428	20230925	120000	248111160	2710	2710	2710	2710	0
429	20230925	115900	248111160	2710	2710	2710	2710	0
430	20230925	115800	248111160	2710	2715	2715	2710	96
431	20230925	115700	247850650	2715	2715	2715	2715	1691
432	20230925	115600	243259585	2715	2720	2720	2715	2
433	20230925	115500	243254150	2720	2720	2720	2720	0
434	20230925	115400	243254150	2720	2720	2720	2720	2
435	20230925	115300	243248710	2720	2720	2720	2720	0
436	20230925	115200	243248710	2720	2720	2720	2720	55
437	20230925	115100	243099110	2720	2720	2720	2720	1110
438	20230925	115000	240079910	2720	2720	2720	2720	100
439	20230925	114900	239807910	2715	2715	2715	2715	0
440	20230925	114800	239807910	2715	2715	2715	2715	102
441	20230925	114700	239530980	2715	2715	2715	2715	0
442	20230925	114600	239530980	2715	2715	2715	2715	1899
443	20230925	114500	234375195	2715	2715	2715	2715	210
444	20230925	114400	233805045	2715	2715	2715	2715	50
445	20230925	114300	233669295	2715	2715	2715	2715	0
446	20230925	114200	233669295	2715	2715	2715	2715	1135
447	20230925	114100	230587770	2715	2715	2715	2715	138
448	20230925	114000	230213100	2715	2715	2715	2715	0
449	20230925	113900	230213100	2715	2715	2715	2715	150
450	20230925	113800	229805850	2715	2715	2715	2715	0
451	20230925	113700	229805850	2715	2715	2715	2715	0
452	20230925	113600	229805850	2715	2715	2715	2715	3
453	20230925	113500	229797705	2715	2715	2715	2715	0
454	20230925	113400	229797705	2715	2715	2715	2715	0
455	20230925	113300	229797705	2715	2715	2715	2715	0
456	20230925	113200	229797705	2715	2715	2715	2715	6
457	20230925	113100	229781415	2715	2715	2715	2715	112
458	20230925	113000	229477335	2715	2715	2715	2715	108
459	20230925	112900	229184115	2715	2715	2715	2715	47
460	20230925	112800	229056510	2715	2715	2715	2715	0
461	20230925	112700	229056510	2715	2715	2715	2715	10
462	20230925	112600	229029360	2715	2715	2715	2715	0
463	20230925	112500	229029360	2715	2715	2715	2715	10
464	20230925	112400	229002210	2715	2715	2715	2715	33
465	20230925	112300	228912615	2715	2715	2715	2715	0
466	20230925	112200	228912615	2715	2715	2715	2715	1
467	20230925	112100	228909900	2715	2715	2715	2715	0
468	20230925	112000	228909900	2715	2715	2715	2715	1
469	20230925	111900	228907185	2715	2715	2715	2715	0
470	20230925	111800	228907185	2715	2715	2715	2715	5
471	20230925	111700	228893610	2715	2715	2715	2715	0
472	20230925	111600	228893610	2715	2715	2715	2715	48
473	20230925	111500	228763290	2715	2715	2715	2715	150
474	20230925	111400	228356040	2715	2715	2715	2715	4
475	20230925	111300	228345180	2710	2715	2715	2710	2160
476	20230925	111200	222491520	2715	2715	2715	2715	146
477	20230925	111100	222095130	2715	2715	2715	2715	0
478	20230925	111000	222095130	2715	2715	2715	2715	0
479	20230925	110900	222095130	2715	2715	2715	2715	15
480	20230925	110800	222054405	2715	2715	2715	2715	1
481	20230925	110700	222051690	2720	2715	2720	2710	714
482	20230925	110600	220115315	2715	2715	2715	2715	1022
483	20230925	110500	217340585	2715	2715	2715	2715	507
484	20230925	110400	215964080	2715	2715	2715	2715	500
485	20230925	110300	214606580	2715	2715	2715	2710	3192
486	20230925	110200	205956180	2715	2715	2715	2715	38
487	20230925	110100	205853010	2715	2720	2720	2715	4763
488	20230925	110000	192916170	2720	2720	2720	2720	0
489	20230925	105900	192916170	2720	2720	2720	2720	0
490	20230925	105800	192916170	2720	2720	2720	2720	661
491	20230925	105700	191118250	2730	2720	2730	2720	385
492	20230925	105600	190070850	2730	2715	2730	2715	342
493	20230925	105500	189140515	2720	2720	2720	2720	478
494	20230925	105400	187840355	2720	2720	2720	2720	212
495	20230925	105300	187263715	2720	2720	2720	2720	8
496	20230925	105200	187241955	2720	2720	2720	2720	2
497	20230925	105100	187236515	2720	2720	2720	2720	5
498	20230925	105000	187222915	2720	2725	2725	2720	172
499	20230925	104900	186755070	2725	2725	2725	2725	1
500	20230925	104800	186752345	2720	2720	2720	2720	0
501	20230925	104700	186752345	2720	2720	2720	2720	0
502	20230925	104600	186752345	2720	2720	2720	2720	2
503	20230925	104500	186746905	2715	2715	2715	2715	0
504	20230925	104400	186746905	2715	2715	2715	2715	0
505	20230925	104300	186746905	2715	2720	2720	2715	1000
506	20230925	104200	184027355	2720	2720	2720	2720	40
507	20230925	104100	183918555	2725	2725	2725	2725	0
508	20230925	104000	183918555	2725	2725	2725	2725	15
509	20230925	103900	183877680	2725	2725	2725	2720	1060
510	20230925	103800	180994350	2725	2725	2725	2725	88
511	20230925	103700	180754550	2720	2720	2720	2720	0
512	20230925	103600	180754550	2720	2720	2720	2720	0
513	20230925	103500	180754550	2720	2720	2720	2715	3108
514	20230925	103400	172309290	2720	2720	2720	2720	400
515	20230925	103300	171221290	2720	2720	2720	2720	0
516	20230925	103200	171221290	2720	2720	2720	2720	0
517	20230925	103100	171221290	2720	2725	2730	2720	13309
518	20230925	103000	134964290	2730	2730	2730	2730	31
519	20230925	102900	134879660	2735	2735	2735	2735	29
520	20230925	102800	134800345	2735	2730	2735	2725	150
521	20230925	102700	134391110	2730	2730	2730	2730	0
522	20230925	102600	134391110	2730	2730	2730	2725	314
523	20230925	102500	133535145	2735	2730	2735	2730	59
524	20230925	102400	133374070	2730	2730	2730	2730	481
525	20230925	102300	132060940	2730	2730	2730	2730	10
526	20230925	102200	132033640	2730	2730	2730	2730	84
527	20230925	102100	131804320	2730	2735	2735	2730	1407
528	20230925	102000	127963160	2730	2730	2730	2730	0
529	20230925	101900	127963160	2730	2730	2730	2730	0
530	20230925	101800	127963160	2730	2730	2730	2730	198
531	20230925	101700	127422620	2735	2730	2735	2730	30
532	20230925	101600	127340670	2730	2730	2730	2730	0
533	20230925	101500	127340670	2730	2730	2730	2730	0
534	20230925	101400	127340670	2730	2730	2730	2730	0
535	20230925	101300	127340670	2730	2735	2735	2730	2348
536	20230925	101200	120920630	2735	2735	2735	2735	592
537	20230925	101100	119301510	2735	2735	2735	2735	20
538	20230925	101000	119246810	2735	2735	2735	2735	2
539	20230925	100900	119241340	2735	2735	2735	2735	5
540	20230925	100800	119227665	2735	2735	2735	2735	1
541	20230925	100700	119224930	2735	2735	2735	2735	34
542	20230925	100600	119131940	2735	2735	2735	2735	1217
543	20230925	100500	115803445	2735	2745	2745	2725	11196
544	20230925	100400	85232510	2740	2750	2750	2735	431
545	20230925	100300	84052095	2740	2750	2750	2740	255
546	20230925	100200	83353385	2750	2750	2750	2750	0
547	20230925	100100	83353385	2750	2740	2750	2740	1860
548	20230925	100000	78249325	2740	2740	2740	2740	27
549	20230925	095900	78175345	2740	2740	2740	2740	28
550	20230925	095800	78098625	2740	2740	2740	2740	25
551	20230925	095700	78030125	2740	2740	2740	2740	24
552	20230925	095600	77964365	2740	2740	2740	2740	0
553	20230925	095500	77964365	2740	2740	2740	2740	11
554	20230925	095400	77934225	2740	2740	2740	2735	609
555	20230925	095300	76267700	2740	2740	2740	2740	54
556	20230925	095200	76119740	2740	2740	2740	2740	69
557	20230925	095100	75930680	2740	2740	2740	2740	69
558	20230925	095000	75741620	2740	2735	2740	2735	3
559	20230925	094900	75733410	2740	2740	2740	2740	20
560	20230925	094800	75678610	2745	2745	2745	2745	0
561	20230925	094700	75678610	2745	2740	2745	2740	1096
562	20230925	094600	72675565	2740	2735	2740	2735	2
563	20230925	094500	72670090	2735	2735	2735	2735	151
564	20230925	094400	72257105	2735	2735	2735	2735	83
565	20230925	094300	72030100	2735	2735	2735	2735	0
566	20230925	094200	72030100	2735	2740	2740	2735	2605
567	20230925	094100	64905085	2740	2740	2745	2740	125
568	20230925	094000	64562580	2740	2740	2745	2740	671
569	20230925	093900	62723540	2750	2750	2750	2750	25
570	20230925	093800	62654790	2750	2750	2750	2750	17
571	20230925	093700	62608040	2750	2745	2750	2745	1507
572	20230925	093600	58471290	2745	2745	2745	2745	51
573	20230925	093500	58331295	2745	2745	2745	2745	4
574	20230925	093400	58320315	2745	2745	2745	2745	26
575	20230925	093300	58248945	2745	2740	2750	2740	837
576	20230925	093200	55955545	2750	2750	2750	2750	33
577	20230925	093100	55864795	2740	2740	2740	2740	10
578	20230925	093000	55837395	2750	2745	2750	2745	414
579	20230925	092900	54700905	2750	2750	2750	2750	50
580	20230925	092800	54563405	2750	2750	2750	2750	75
581	20230925	092700	54357155	2745	2745	2745	2745	243
582	20230925	092600	53690120	2745	2745	2750	2745	580
583	20230925	092500	52098015	2745	2745	2745	2745	501
584	20230925	092400	50722770	2745	2745	2745	2745	300
585	20230925	092300	49899270	2745	2745	2745	2745	879
586	20230925	092200	47486415	2745	2740	2745	2740	200
587	20230925	092100	46937915	2735	2740	2740	2735	754
588	20230925	092000	44875720	2740	2740	2740	2740	192
589	20230925	091900	44349640	2745	2745	2745	2745	112
590	20230925	091800	44042200	2750	2750	2750	2750	0
591	20230925	091700	44042200	2750	2740	2750	2740	31
592	20230925	091600	43957250	2750	2740	2750	2740	9
593	20230925	091500	43932580	2750	2740	2750	2740	742
594	20230925	091400	41899175	2750	2750	2750	2745	10270
595	20230925	091300	13707020	2750	2750	2750	2750	404
596	20230925	091200	12596020	2755	2755	2755	2755	200
597	20230925	091100	12045020	2755	2755	2755	2755	15
598	20230925	091000	12003695	2755	2755	2755	2755	0
599	20230925	090900	12003695	2755	2755	2755	2755	0
600	20230925	090800	12003695	2755	2755	2755	2755	1
601	20230925	090700	12000940	2760	2760	2760	2760	0
602	20230925	090600	12000940	2760	2745	2760	2740	21
603	20230925	090500	11943370	2760	2760	2760	2760	0
604	20230925	090400	11943370	2760	2760	2760	2760	0
605	20230925	090300	11943370	2760	2760	2760	2760	0
606	20230925	090200	11943370	2760	2745	2760	2740	806
607	20230925	090100	9731590	2750	2750	2750	2750	324
608	20230925	090000	8840590	2765	2740	2765	2740	3226