KissMeData/078940/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	193900	945931630	2920	2920	2920	2920	7071
3	20230926	193800	945931630	2920	2920	2920	2920	0
4	20230926	193700	945931630	2920	2920	2920	2920	0
5	20230926	193600	945931630	2920	2920	2920	2920	0
6	20230926	193500	945931630	2920	2920	2920	2920	0
7	20230926	193400	945931630	2920	2920	2920	2920	0
8	20230926	193300	945931630	2920	2920	2920	2920	0
9	20230926	193200	945931630	2920	2920	2920	2920	0
10	20230926	193100	945931630	2920	2920	2920	2920	0
11	20230926	193000	945931630	2920	2920	2920	2920	0
12	20230926	192900	945931630	2920	2920	2920	2920	0
13	20230926	192800	945931630	2920	2920	2920	2920	0
14	20230926	192700	945931630	2920	2920	2920	2920	0
15	20230926	192600	945931630	2920	2920	2920	2920	0
16	20230926	192500	945931630	2920	2920	2920	2920	0
17	20230926	192400	945931630	2920	2920	2920	2920	0
18	20230926	192300	945931630	2920	2920	2920	2920	0
19	20230926	192200	945931630	2920	2920	2920	2920	0
20	20230926	192100	945931630	2920	2920	2920	2920	0
21	20230926	192000	945931630	2920	2920	2920	2920	0
22	20230926	191900	945931630	2920	2920	2920	2920	0
23	20230926	191800	945931630	2920	2920	2920	2920	0
24	20230926	191700	945931630	2920	2920	2920	2920	0
25	20230926	191600	945931630	2920	2920	2920	2920	0
26	20230926	191500	945931630	2920	2920	2920	2920	0
27	20230926	191400	945931630	2920	2920	2920	2920	0
28	20230926	191300	945931630	2920	2920	2920	2920	0
29	20230926	191200	945931630	2920	2920	2920	2920	0
30	20230926	191100	945931630	2920	2920	2920	2920	0
31	20230926	191000	945931630	2920	2920	2920	2920	0
32	20230926	190900	945931630	2920	2920	2920	2920	7071
33	20230926	190800	945931630	2920	2920	2920	2920	0
34	20230926	190700	945931630	2920	2920	2920	2920	0
35	20230926	190600	945931630	2920	2920	2920	2920	0
36	20230926	190500	945931630	2920	2920	2920	2920	0
37	20230926	190400	945931630	2920	2920	2920	2920	0
38	20230926	190300	945931630	2920	2920	2920	2920	0
39	20230926	190200	945931630	2920	2920	2920	2920	0
40	20230926	190100	945931630	2920	2920	2920	2920	0
41	20230926	190000	945931630	2920	2920	2920	2920	0
42	20230926	185900	945931630	2920	2920	2920	2920	0
43	20230926	185800	945931630	2920	2920	2920	2920	0
44	20230926	185700	945931630	2920	2920	2920	2920	0
45	20230926	185600	945931630	2920	2920	2920	2920	0
46	20230926	185500	945931630	2920	2920	2920	2920	0
47	20230926	185400	945931630	2920	2920	2920	2920	0
48	20230926	185300	945931630	2920	2920	2920	2920	0
49	20230926	185200	945931630	2920	2920	2920	2920	0
50	20230926	185100	945931630	2920	2920	2920	2920	0
51	20230926	185000	945931630	2920	2920	2920	2920	0
52	20230926	184900	945931630	2920	2920	2920	2920	0
53	20230926	184800	945931630	2920	2920	2920	2920	0
54	20230926	184700	945931630	2920	2920	2920	2920	0
55	20230926	184600	945931630	2920	2920	2920	2920	0
56	20230926	184500	945931630	2920	2920	2920	2920	0
57	20230926	184400	945931630	2920	2920	2920	2920	0
58	20230926	184300	945931630	2920	2920	2920	2920	0
59	20230926	184200	945931630	2920	2920	2920	2920	0
60	20230926	184100	945931630	2920	2920	2920	2920	0
61	20230926	184000	945931630	2920	2920	2920	2920	0
62	20230926	183900	945931630	2920	2920	2920	2920	7071
63	20230926	183800	945931630	2920	2920	2920	2920	0
64	20230926	183700	945931630	2920	2920	2920	2920	0
65	20230926	183600	945931630	2920	2920	2920	2920	0
66	20230926	183500	945931630	2920	2920	2920	2920	0
67	20230926	183400	945931630	2920	2920	2920	2920	0
68	20230926	183300	945931630	2920	2920	2920	2920	0
69	20230926	183200	945931630	2920	2920	2920	2920	0
70	20230926	183100	945931630	2920	2920	2920	2920	0
71	20230926	183000	945931630	2920	2920	2920	2920	0
72	20230926	182900	945931630	2920	2920	2920	2920	0
73	20230926	182800	945931630	2920	2920	2920	2920	0
74	20230926	182700	945931630	2920	2920	2920	2920	0
75	20230926	182600	945931630	2920	2920	2920	2920	0
76	20230926	182500	945931630	2920	2920	2920	2920	0
77	20230926	182400	945931630	2920	2920	2920	2920	0
78	20230926	182300	945931630	2920	2920	2920	2920	0
79	20230926	182200	945931630	2920	2920	2920	2920	0
80	20230926	182100	945931630	2920	2920	2920	2920	0
81	20230926	182000	945931630	2920	2920	2920	2920	0
82	20230926	181900	945931630	2920	2920	2920	2920	0
83	20230926	181800	945931630	2920	2920	2920	2920	0
84	20230926	181700	945931630	2920	2920	2920	2920	0
85	20230926	181600	945931630	2920	2920	2920	2920	0
86	20230926	181500	945931630	2920	2920	2920	2920	0
87	20230926	181400	945931630	2920	2920	2920	2920	0
88	20230926	181300	945931630	2920	2920	2920	2920	0
89	20230926	181200	945931630	2920	2920	2920	2920	0
90	20230926	181100	945931630	2920	2920	2920	2920	0
91	20230926	181000	945931630	2920	2920	2920	2920	0
92	20230926	180900	945931630	2920	2920	2920	2920	7071
93	20230926	180800	945931630	2920	2920	2920	2920	0
94	20230926	180700	945931630	2920	2920	2920	2920	0
95	20230926	180600	945931630	2920	2920	2920	2920	0
96	20230926	180500	945931630	2920	2920	2920	2920	0
97	20230926	180400	945931630	2920	2920	2920	2920	0
98	20230926	180300	945931630	2920	2920	2920	2920	0
99	20230926	180200	945931630	2920	2920	2920	2920	0
100	20230926	180100	945931630	2920	2920	2920	2920	0
101	20230926	180000	945931630	2920	2920	2920	2920	0
102	20230926	175900	945931630	2920	2920	2920	2920	0
103	20230926	175800	945931630	2920	2920	2920	2920	0
104	20230926	175700	945931630	2920	2920	2920	2920	0
105	20230926	175600	945931630	2920	2920	2920	2920	0
106	20230926	175500	945931630	2920	2920	2920	2920	0
107	20230926	175400	945931630	2920	2920	2920	2920	0
108	20230926	175300	945931630	2920	2920	2920	2920	0
109	20230926	175200	945931630	2920	2920	2920	2920	0
110	20230926	175100	945931630	2920	2920	2920	2920	0
111	20230926	175000	945931630	2920	2920	2920	2920	0
112	20230926	174900	945931630	2920	2920	2920	2920	0
113	20230926	174800	945931630	2920	2920	2920	2920	0
114	20230926	174700	945931630	2920	2920	2920	2920	0
115	20230926	174600	945931630	2920	2920	2920	2920	0
116	20230926	174500	945931630	2920	2920	2920	2920	0
117	20230926	174400	945931630	2920	2920	2920	2920	0
118	20230926	174300	945931630	2920	2920	2920	2920	0
119	20230926	174200	945931630	2920	2920	2920	2920	0
120	20230926	174100	945931630	2920	2920	2920	2920	0
121	20230926	174000	945931630	2920	2920	2920	2920	0
122	20230926	173900	945931630	2920	2920	2920	2920	7071
123	20230926	173800	945931630	2920	2920	2920	2920	0
124	20230926	173700	945931630	2920	2920	2920	2920	0
125	20230926	173600	945931630	2920	2920	2920	2920	0
126	20230926	173500	945931630	2920	2920	2920	2920	0
127	20230926	173400	945931630	2920	2920	2920	2920	0
128	20230926	173300	945931630	2920	2920	2920	2920	0
129	20230926	173200	945931630	2920	2920	2920	2920	0
130	20230926	173100	945931630	2920	2920	2920	2920	0
131	20230926	173000	945931630	2920	2920	2920	2920	0
132	20230926	172900	945931630	2920	2920	2920	2920	0
133	20230926	172800	945931630	2920	2920	2920	2920	0
134	20230926	172700	945931630	2920	2920	2920	2920	0
135	20230926	172600	945931630	2920	2920	2920	2920	0
136	20230926	172500	945931630	2920	2920	2920	2920	0
137	20230926	172400	945931630	2920	2920	2920	2920	0
138	20230926	172300	945931630	2920	2920	2920	2920	0
139	20230926	172200	945931630	2920	2920	2920	2920	0
140	20230926	172100	945931630	2920	2920	2920	2920	0
141	20230926	172000	945931630	2920	2920	2920	2920	0
142	20230926	171900	945931630	2920	2920	2920	2920	0
143	20230926	171800	945931630	2920	2920	2920	2920	0
144	20230926	171700	945931630	2920	2920	2920	2920	0
145	20230926	171600	945931630	2920	2920	2920	2920	0
146	20230926	171500	945931630	2920	2920	2920	2920	0
147	20230926	171400	945931630	2920	2920	2920	2920	0
148	20230926	171300	945931630	2920	2920	2920	2920	0
149	20230926	171200	945931630	2920	2920	2920	2920	0
150	20230926	171100	945931630	2920	2920	2920	2920	0
151	20230926	171000	945931630	2920	2920	2920	2920	0
152	20230926	170900	945931630	2920	2920	2920	2920	7071
153	20230926	170800	945931630	2920	2920	2920	2920	0
154	20230926	170700	945931630	2920	2920	2920	2920	0
155	20230926	170600	945931630	2920	2920	2920	2920	0
156	20230926	170500	945931630	2920	2920	2920	2920	0
157	20230926	170400	945931630	2920	2920	2920	2920	0
158	20230926	170300	945931630	2920	2920	2920	2920	0
159	20230926	170200	945931630	2920	2920	2920	2920	0
160	20230926	170100	945931630	2920	2920	2920	2920	0
161	20230926	170000	945931630	2920	2920	2920	2920	0
162	20230926	165900	945931630	2920	2920	2920	2920	0
163	20230926	165800	945931630	2920	2920	2920	2920	0
164	20230926	165700	945931630	2920	2920	2920	2920	0
165	20230926	165600	945931630	2920	2920	2920	2920	0
166	20230926	165500	945931630	2920	2920	2920	2920	0
167	20230926	165400	945931630	2920	2920	2920	2920	0
168	20230926	165300	945931630	2920	2920	2920	2920	0
169	20230926	165200	945931630	2920	2920	2920	2920	0
170	20230926	165100	945931630	2920	2920	2920	2920	0
171	20230926	165000	945931630	2920	2920	2920	2920	0
172	20230926	164900	945931630	2920	2920	2920	2920	0
173	20230926	164800	945931630	2920	2920	2920	2920	0
174	20230926	164700	945931630	2920	2920	2920	2920	0
175	20230926	164600	945931630	2920	2920	2920	2920	0
176	20230926	164500	945931630	2920	2920	2920	2920	0
177	20230926	164400	945931630	2920	2920	2920	2920	0
178	20230926	164300	945931630	2920	2920	2920	2920	0
179	20230926	164200	945931630	2920	2920	2920	2920	0
180	20230926	164100	945931630	2920	2920	2920	2920	0
181	20230926	164000	945931630	2920	2920	2920	2920	0
182	20230926	163900	945931630	2920	2920	2920	2920	7071
183	20230926	163800	945931630	2920	2920	2920	2920	0
184	20230926	163700	945931630	2920	2920	2920	2920	0
185	20230926	163600	945931630	2920	2920	2920	2920	0
186	20230926	163500	945931630	2920	2920	2920	2920	0
187	20230926	163400	945931630	2920	2920	2920	2920	0
188	20230926	163300	945931630	2920	2920	2920	2920	0
189	20230926	163200	945931630	2920	2920	2920	2920	0
190	20230926	163100	945931630	2920	2920	2920	2920	0
191	20230926	163000	945931630	2920	2920	2920	2920	0
192	20230926	162900	945931630	2920	2920	2920	2920	0
193	20230926	162800	945931630	2920	2920	2920	2920	0
194	20230926	162700	945931630	2920	2920	2920	2920	0
195	20230926	162600	945931630	2920	2920	2920	2920	0
196	20230926	162500	945931630	2920	2920	2920	2920	0
197	20230926	162400	945931630	2920	2920	2920	2920	0
198	20230926	162300	945931630	2920	2920	2920	2920	0
199	20230926	162200	945931630	2920	2920	2920	2920	0
200	20230926	162100	945931630	2920	2920	2920	2920	0
201	20230926	162000	945931630	2920	2920	2920	2920	0
202	20230926	161900	945931630	2920	2920	2920	2920	0
203	20230926	161800	945931630	2920	2920	2920	2920	0
204	20230926	161700	945931630	2920	2920	2920	2920	0
205	20230926	161600	945931630	2920	2920	2920	2920	0
206	20230926	161500	945931630	2920	2920	2920	2920	0
207	20230926	161400	945931630	2920	2920	2920	2920	0
208	20230926	161300	945931630	2920	2920	2920	2920	0
209	20230926	161200	945931630	2920	2920	2920	2920	0
210	20230926	161100	945931630	2920	2920	2920	2920	0
211	20230926	161000	945931630	2920	2920	2920	2920	0
212	20230926	160900	945931630	2920	2920	2920	2920	7071
213	20230926	160800	945931630	2920	2920	2920	2920	0
214	20230926	160700	945931630	2920	2920	2920	2920	0
215	20230926	160600	945931630	2920	2920	2920	2920	0
216	20230926	160500	945931630	2920	2920	2920	2920	0
217	20230926	160400	945931630	2920	2920	2920	2920	0
218	20230926	160300	945931630	2920	2920	2920	2920	0
219	20230926	160200	945931630	2920	2920	2920	2920	0
220	20230926	160100	945931630	2920	2920	2920	2920	0
221	20230926	160000	945931630	2920	2920	2920	2920	0
222	20230926	155900	945931630	2920	2920	2920	2920	0
223	20230926	155800	945931630	2920	2920	2920	2920	0
224	20230926	155700	945931630	2920	2920	2920	2920	0
225	20230926	155600	945931630	2920	2920	2920	2920	0
226	20230926	155500	945931630	2920	2920	2920	2920	0
227	20230926	155400	945931630	2920	2920	2920	2920	0
228	20230926	155300	945931630	2920	2920	2920	2920	0
229	20230926	155200	945931630	2920	2920	2920	2920	0
230	20230926	155100	945931630	2920	2920	2920	2920	0
231	20230926	155000	945931630	2920	2920	2920	2920	0
232	20230926	154900	945931630	2920	2920	2920	2920	0
233	20230926	154800	945931630	2920	2920	2920	2920	0
234	20230926	154700	945931630	2920	2920	2920	2920	0
235	20230926	154600	945931630	2920	2920	2920	2920	0
236	20230926	154500	945931630	2920	2920	2920	2920	0
237	20230926	154400	945931630	2920	2920	2920	2920	0
238	20230926	154300	945931630	2920	2920	2920	2920	0
239	20230926	154200	945931630	2920	2920	2920	2920	0
240	20230926	154100	945931630	2920	2920	2920	2920	0
241	20230926	154000	945931630	2920	2920	2920	2920	0
242	20230926	153900	945931630	2920	2920	2920	2920	7071
243	20230926	153800	945931630	2920	2920	2920	2920	0
244	20230926	153700	945931630	2920	2920	2920	2920	0
245	20230926	153600	945931630	2920	2920	2920	2920	0
246	20230926	153500	945931630	2920	2920	2920	2920	0
247	20230926	153400	945931630	2920	2920	2920	2920	0
248	20230926	153300	945931630	2920	2920	2920	2920	0
249	20230926	153200	945931630	2920	2920	2920	2920	0
250	20230926	153100	945931630	2920	2920	2920	2920	0
251	20230926	153000	945931630	2920	2920	2920	2920	7071
252	20230926	152900	925284310	2915	2915	2915	2915	0
253	20230926	152800	925284310	2915	2915	2915	2915	0
254	20230926	152700	925284310	2915	2915	2915	2915	0
255	20230926	152600	925284310	2915	2915	2915	2915	0
256	20230926	152500	925284310	2915	2915	2915	2915	0
257	20230926	152400	925284310	2915	2915	2915	2915	0
258	20230926	152300	925284310	2915	2915	2915	2915	0
259	20230926	152200	925284310	2915	2915	2915	2915	0
260	20230926	152100	925284310	2915	2915	2915	2915	0
261	20230926	152000	925284310	2915	2915	2915	2915	0
262	20230926	151900	925284310	2915	2915	2915	2915	16
263	20230926	151800	925237670	2915	2900	2915	2895	224
264	20230926	151700	924587200	2920	2915	2920	2915	300
265	20230926	151600	923712520	2915	2920	2920	2915	240
266	20230926	151500	923012620	2920	2900	2920	2900	2310
267	20230926	151400	916302600	2900	2900	2900	2900	17
268	20230926	151300	916253300	2900	2900	2900	2900	2
269	20230926	151200	916247500	2895	2895	2895	2895	40
270	20230926	151100	916131700	2900	2900	2900	2900	0
271	20230926	151000	916131700	2900	2900	2900	2900	10
272	20230926	150900	916102700	2920	2920	2920	2920	0
273	20230926	150800	916102700	2920	2920	2920	2920	0
274	20230926	150700	916102700	2920	2920	2920	2920	0
275	20230926	150600	916102700	2920	2920	2920	2920	0
276	20230926	150500	916102700	2920	2920	2920	2920	0
277	20230926	150400	916102700	2920	2920	2920	2920	0
278	20230926	150300	916102700	2920	2915	2920	2910	2812
279	20230926	150200	907905740	2915	2910	2915	2910	5452
280	20230926	150100	892020115	2910	2895	2910	2895	2406
281	20230926	150000	885048175	2895	2900	2900	2875	401
282	20230926	145900	883889505	2900	2900	2900	2900	130
283	20230926	145800	883512505	2900	2875	2900	2875	124
284	20230926	145700	883153405	2900	2900	2900	2900	2
285	20230926	145600	883147605	2905	2885	2905	2885	1060
286	20230926	145500	880077640	2855	2850	2855	2835	9502
287	20230926	145400	853046490	2865	2865	2865	2865	0
288	20230926	145300	853046490	2865	2900	2900	2845	5779
289	20230926	145200	836548210	2900	2870	2900	2855	1001
290	20230926	145100	833686570	2865	2900	2900	2845	15617
291	20230926	145000	788938325	2910	2910	2910	2910	0
292	20230926	144900	788938325	2910	2910	2910	2910	0
293	20230926	144800	788938325	2910	2910	2910	2910	0
294	20230926	144700	788938325	2910	2910	2910	2910	0
295	20230926	144600	788938325	2910	2910	2910	2910	50
296	20230926	144500	788792825	2910	2910	2910	2910	0
297	20230926	144400	788792825	2910	2910	2910	2910	0
298	20230926	144300	788792825	2910	2910	2910	2910	344
299	20230926	144200	787791785	2910	2910	2910	2910	0
300	20230926	144100	787791785	2910	2910	2910	2910	0
301	20230926	144000	787791785	2910	2910	2910	2910	0
302	20230926	143900	787791785	2910	2910	2910	2875	7733
303	20230926	143800	765418400	2910	2910	2910	2910	47
304	20230926	143700	765281630	2910	2910	2910	2910	14
305	20230926	143600	765240890	2910	2900	2910	2900	211
306	20230926	143500	764628880	2900	2905	2910	2900	884
307	20230926	143400	762064250	2900	2900	2900	2900	0
308	20230926	143300	762064250	2900	2900	2900	2900	2239
309	20230926	143200	755571150	2900	2900	2900	2900	1002
310	20230926	143100	752665350	2895	2895	2895	2895	195
311	20230926	143000	752100825	2895	2895	2895	2895	11
312	20230926	142900	752068980	2885	2900	2900	2885	2588
313	20230926	142800	744591570	2895	2920	2920	2895	540
314	20230926	142700	743024640	2920	2920	2920	2920	0
315	20230926	142600	743024640	2920	2920	2920	2920	1
316	20230926	142500	743021720	2910	2935	2955	2900	23476
317	20230926	142400	674679880	2955	2955	2955	2955	0
318	20230926	142300	674679880	2955	2955	2955	2955	0
319	20230926	142200	674679880	2955	2930	2955	2925	5001
320	20230926	142100	660051840	2955	2935	2955	2930	101
321	20230926	142000	659755860	2960	2960	2960	2960	500
322	20230926	141900	658275860	2960	2960	2960	2960	0
323	20230926	141800	658275860	2960	2950	2960	2950	120
324	20230926	141700	657921850	2950	2950	2950	2950	133
325	20230926	141600	657529500	2930	2930	2930	2930	50
326	20230926	141500	657383000	2950	2950	2950	2950	0
327	20230926	141400	657383000	2950	2950	2950	2950	0
328	20230926	141300	657383000	2950	2950	2950	2950	0
329	20230926	141200	657383000	2950	2950	2950	2950	0
330	20230926	141100	657383000	2950	2950	2950	2950	0
331	20230926	141000	657383000	2950	2950	2950	2950	0
332	20230926	140900	657383000	2950	2950	2950	2950	0
333	20230926	140800	657383000	2950	2950	2950	2950	0
334	20230926	140700	657383000	2950	2950	2950	2950	0
335	20230926	140600	657383000	2950	2950	2950	2950	0
336	20230926	140500	657383000	2950	2950	2950	2950	0
337	20230926	140400	657383000	2950	2950	2950	2950	0
338	20230926	140300	657383000	2950	2950	2950	2950	0
339	20230926	140200	657383000	2950	2930	2950	2930	2
340	20230926	140100	657377120	2950	2950	2950	2950	0
341	20230926	140000	657377120	2950	2940	2950	2930	3001
342	20230926	135900	648581095	2950	2950	2950	2950	0
343	20230926	135800	648581095	2950	2950	2950	2950	0
344	20230926	135700	648581095	2950	2950	2950	2950	0
345	20230926	135600	648581095	2950	2945	2950	2945	1530
346	20230926	135500	644074810	2945	2935	2945	2935	6
347	20230926	135400	644057190	2930	2930	2930	2930	0
348	20230926	135300	644057190	2930	2930	2930	2930	0
349	20230926	135200	644057190	2930	2950	2950	2930	2692
350	20230926	135100	636133035	2950	2950	2950	2950	55
351	20230926	135000	635970785	2950	2955	2955	2950	65
352	20230926	134900	635779010	2970	2970	2970	2970	0
353	20230926	134800	635779010	2970	2970	2970	2970	1000
354	20230926	134700	632809010	2980	2980	2980	2980	0
355	20230926	134600	632809010	2980	2980	2980	2980	0
356	20230926	134500	632809010	2980	2980	2980	2980	0
357	20230926	134400	632809010	2980	2980	2980	2980	0
358	20230926	134300	632809010	2980	2980	2980	2980	0
359	20230926	134200	632809010	2980	2980	2980	2980	0
360	20230926	134100	632809010	2980	2980	2980	2980	0
361	20230926	134000	632809010	2980	2980	2980	2980	0
362	20230926	133900	632809010	2980	2980	2980	2980	0
363	20230926	133800	632809010	2980	2980	2980	2980	0
364	20230926	133700	632809010	2980	2980	2980	2980	0
365	20230926	133600	632809010	2980	2980	2980	2980	0
366	20230926	133500	632809010	2980	2980	2980	2980	0
367	20230926	133400	632809010	2980	2935	2980	2935	2001
368	20230926	133300	626908410	2935	2935	2935	2935	0
369	20230926	133200	626908410	2935	2935	2935	2935	0
370	20230926	133100	626908410	2935	2930	2935	2930	201
371	20230926	133000	626319475	2935	2935	2935	2935	0
372	20230926	132900	626319475	2935	2935	2935	2935	1
373	20230926	132800	626316540	2930	2930	2930	2930	0
374	20230926	132700	626316540	2930	2935	2935	2930	325
375	20230926	132600	625364240	2930	2930	2930	2930	1
376	20230926	132500	625361310	2930	2930	2930	2930	195
377	20230926	132400	624789960	2935	2935	2935	2935	236
378	20230926	132300	624097300	2945	2945	2945	2945	0
379	20230926	132200	624097300	2945	2945	2945	2945	0
380	20230926	132100	624097300	2945	2945	2945	2945	0
381	20230926	132000	624097300	2945	2945	2945	2945	0
382	20230926	131900	624097300	2945	2945	2945	2945	0
383	20230926	131800	624097300	2945	2945	2945	2945	0
384	20230926	131700	624097300	2945	2945	2945	2945	1
385	20230926	131600	624094355	2945	2945	2945	2945	10
386	20230926	131500	624064905	2945	2945	2945	2945	10
387	20230926	131400	624035455	2945	2935	2945	2935	6
388	20230926	131300	624017835	2935	2935	2935	2935	0
389	20230926	131200	624017835	2935	2935	2935	2935	0
390	20230926	131100	624017835	2935	2935	2935	2935	0
391	20230926	131000	624017835	2935	2935	2935	2935	0
392	20230926	130900	624017835	2935	2935	2935	2935	0
393	20230926	130800	624017835	2935	2935	2935	2935	468
394	20230926	130700	622644255	2935	2935	2935	2935	0
395	20230926	130600	622644255	2935	2935	2935	2935	0
396	20230926	130500	622644255	2935	2945	2945	2935	301
397	20230926	130400	621760810	2945	2945	2945	2945	2
398	20230926	130300	621754920	2945	2950	2950	2935	1503
399	20230926	130200	617343575	2950	2950	2950	2950	0
400	20230926	130100	617343575	2950	2950	2950	2950	0
401	20230926	130000	617343575	2950	2950	2950	2950	1
402	20230926	125900	617340625	2935	2935	2950	2935	1901
403	20230926	125800	611761175	2950	2950	2950	2950	1
404	20230926	125700	611758225	2925	2930	2930	2925	100
405	20230926	125600	611465325	2955	2955	2955	2955	0
406	20230926	125500	611465325	2955	2940	2955	2930	5201
407	20230926	125400	596216270	2955	2950	2955	2950	11
408	20230926	125300	596183815	2955	2955	2955	2955	10
409	20230926	125200	596154265	2955	2955	2955	2955	0
410	20230926	125100	596154265	2955	2955	2955	2955	0
411	20230926	125000	596154265	2955	2955	2955	2955	0
412	20230926	124900	596154265	2955	2955	2955	2955	0
413	20230926	124800	596154265	2955	2930	2955	2930	11
414	20230926	124700	596122010	2930	2935	2955	2930	501
415	20230926	124600	594654050	2955	2955	2955	2930	303
416	20230926	124500	593765660	2935	2935	2935	2935	400
417	20230926	124400	592591660	2955	2955	2955	2955	2
418	20230926	124300	592585750	2935	2955	2955	2935	402
419	20230926	124200	591405840	2935	2935	2935	2935	100
420	20230926	124100	591112340	2955	2940	2955	2940	1001
421	20230926	124000	588160790	2930	2930	2930	2930	4
422	20230926	123900	588149070	2940	2940	2940	2940	0
423	20230926	123800	588149070	2940	2940	2940	2940	170
424	20230926	123700	587649270	2940	2940	2940	2940	0
425	20230926	123600	587649270	2940	2940	2940	2940	0
426	20230926	123500	587649270	2940	2940	2940	2940	1
427	20230926	123400	587646330	2930	2930	2930	2930	0
428	20230926	123300	587646330	2930	2930	2930	2930	0
429	20230926	123200	587646330	2930	2930	2930	2930	177
430	20230926	123100	587127720	2940	2940	2940	2940	0
431	20230926	123000	587127720	2940	2940	2940	2940	0
432	20230926	122900	587127720	2940	2940	2940	2940	6
433	20230926	122800	587110080	2940	2940	2940	2940	0
434	20230926	122700	587110080	2940	2930	2940	2930	15
435	20230926	122600	587066120	2940	2940	2940	2940	0
436	20230926	122500	587066120	2940	2940	2940	2940	10
437	20230926	122400	587036720	2940	2940	2940	2940	0
438	20230926	122300	587036720	2940	2940	2940	2940	0
439	20230926	122200	587036720	2940	2940	2940	2940	0
440	20230926	122100	587036720	2940	2940	2940	2940	0
441	20230926	122000	587036720	2940	2940	2940	2940	0
442	20230926	121900	587036720	2940	2940	2940	2940	0
443	20230926	121800	587036720	2940	2940	2940	2940	0
444	20230926	121700	587036720	2940	2940	2940	2940	0
445	20230926	121600	587036720	2940	2940	2940	2940	0
446	20230926	121500	587036720	2940	2940	2940	2940	205
447	20230926	121400	586434020	2940	2940	2940	2940	3
448	20230926	121300	586425200	2940	2935	2940	2935	1347
449	20230926	121200	582470020	2935	2935	2935	2935	0
450	20230926	121100	582470020	2935	2935	2935	2935	70
451	20230926	121000	582264570	2925	2925	2925	2925	75
452	20230926	120900	582045195	2930	2930	2930	2930	25
453	20230926	120800	581971945	2940	2940	2940	2940	0
454	20230926	120700	581971945	2940	2940	2940	2940	0
455	20230926	120600	581971945	2940	2940	2940	2940	6
456	20230926	120500	581954305	2940	2940	2940	2940	1851
457	20230926	120400	576512365	2940	2940	2940	2940	100
458	20230926	120300	576218365	2960	2960	2960	2960	1
459	20230926	120200	576215405	2945	2945	2945	2945	400
460	20230926	120100	575037405	2945	2945	2945	2945	500
461	20230926	120000	573564905	2945	2945	2945	2945	0
462	20230926	115900	573564905	2945	2945	2945	2945	0
463	20230926	115800	573564905	2945	2975	2975	2945	1000
464	20230926	115700	570617000	2975	2975	2975	2975	0
465	20230926	115600	570617000	2975	2975	2975	2975	0
466	20230926	115500	570617000	2975	2975	2975	2975	0
467	20230926	115400	570617000	2975	2975	2975	2975	99
468	20230926	115300	570322475	2975	2975	2975	2975	0
469	20230926	115200	570322475	2975	2975	2975	2975	1
470	20230926	115100	570319500	2945	2945	2945	2945	0
471	20230926	115000	570319500	2945	2945	2945	2945	100
472	20230926	114900	570025000	2975	2975	2975	2975	0
473	20230926	114800	570025000	2975	2975	2975	2975	0
474	20230926	114700	570025000	2975	2975	2975	2975	1000
475	20230926	114600	567050000	2975	2975	2975	2975	1
476	20230926	114500	567047025	2930	2930	2930	2930	1752
477	20230926	114400	561913665	2980	2980	2980	2980	0
478	20230926	114300	561913665	2980	2980	2980	2980	432
479	20230926	114200	560626305	2980	2980	2980	2980	0
480	20230926	114100	560626305	2980	2980	2980	2980	0
481	20230926	114000	560626305	2980	2980	2980	2980	0
482	20230926	113900	560626305	2980	2980	2980	2980	0
483	20230926	113800	560626305	2980	2980	2980	2980	0
484	20230926	113700	560626305	2980	2980	2980	2980	0
485	20230926	113600	560626305	2980	2980	2980	2980	0
486	20230926	113500	560626305	2980	2980	2980	2980	0
487	20230926	113400	560626305	2980	2980	2980	2980	0
488	20230926	113300	560626305	2980	2980	2980	2980	0
489	20230926	113200	560626305	2980	2980	2980	2980	0
490	20230926	113100	560626305	2980	2980	2980	2980	0
491	20230926	113000	560626305	2980	2980	2980	2980	1
492	20230926	112900	560623325	2965	2960	2980	2960	514
493	20230926	112800	559094375	2960	2950	2960	2950	500
494	20230926	112700	557614855	2950	2940	2950	2925	3555
495	20230926	112600	547196595	2940	2940	2940	2940	93
496	20230926	112500	546923175	2940	2940	2940	2935	807
497	20230926	112400	544553095	2950	2950	2950	2950	0
498	20230926	112300	544553095	2950	2950	2950	2950	1
499	20230926	112200	544550145	2940	2940	2940	2940	1128
500	20230926	112100	541233825	2960	2960	2960	2960	0
501	20230926	112000	541233825	2960	2960	2960	2960	0
502	20230926	111900	541233825	2960	2960	2960	2960	1
503	20230926	111800	541230865	2960	2960	2960	2960	1
504	20230926	111700	541227905	2940	2950	2950	2940	2000
505	20230926	111600	535345435	2960	2960	2960	2950	203
506	20230926	111500	534746555	2950	2960	2960	2950	2240
507	20230926	111400	528135550	2975	2975	2975	2975	1
508	20230926	111300	528132575	2960	2960	2960	2960	200
509	20230926	111200	527540575	2960	2960	2960	2960	400
510	20230926	111100	526356575	2975	2955	2975	2955	801
511	20230926	111000	523989600	2980	2955	2980	2955	316
512	20230926	110900	523055795	2980	2980	2980	2980	0
513	20230926	110800	523055795	2980	2980	2980	2980	0
514	20230926	110700	523055795	2980	2980	2980	2980	0
515	20230926	110600	523055795	2980	2980	2980	2980	0
516	20230926	110500	523055795	2980	2980	2980	2980	0
517	20230926	110400	523055795	2980	2980	2980	2980	0
518	20230926	110300	523055795	2980	2980	2980	2980	0
519	20230926	110200	523055795	2980	2980	2980	2980	0
520	20230926	110100	523055795	2980	2960	2980	2960	115
521	20230926	110000	522715225	2960	2960	2960	2960	0
522	20230926	105900	522715225	2960	2960	2960	2960	0
523	20230926	105800	522715225	2960	2960	2960	2960	373
524	20230926	105700	521611145	2960	2965	2965	2960	998
525	20230926	105600	518655000	2965	2965	2965	2965	312
526	20230926	105500	517729920	2965	2965	2965	2965	625
527	20230926	105400	515876795	2965	2965	2965	2965	1076
528	20230926	105300	512686455	2965	2970	2970	2965	684
529	20230926	105200	510658355	2990	2990	2990	2990	0
530	20230926	105100	510658355	2990	2990	2990	2990	134
531	20230926	105000	510257695	2990	2990	2990	2990	8
532	20230926	104900	510233775	2970	2970	2970	2970	0
533	20230926	104800	510233775	2970	2970	2970	2970	0
534	20230926	104700	510233775	2970	2970	2970	2970	3100
535	20230926	104600	501026775	2990	2990	2990	2990	2000
536	20230926	104500	495046775	3000	3000	3000	3000	0
537	20230926	104400	495046775	3000	3000	3000	3000	200
538	20230926	104300	494446775	3010	3010	3010	3010	0
539	20230926	104200	494446775	3010	3005	3010	3005	3000
540	20230926	104100	485430065	3005	3005	3005	3005	200
541	20230926	104000	484829065	3005	3005	3005	3005	0
542	20230926	103900	484829065	3005	2995	3005	2995	2051
543	20230926	103800	478686310	3010	3010	3010	3010	0
544	20230926	103700	478686310	3010	3010	3010	3010	89
545	20230926	103600	478418420	3010	3010	3010	3010	984
546	20230926	103500	475456580	3015	3015	3015	3015	140
547	20230926	103400	475034480	3010	3010	3010	3010	1516
548	20230926	103300	470471320	3010	3005	3010	3005	1016
549	20230926	103200	467417815	3005	3005	3005	3005	1000
550	20230926	103100	464412815	3005	3005	3005	3005	1420
551	20230926	103000	460145715	3005	3000	3005	3000	3450
552	20230926	102900	449795150	2995	2990	2995	2990	2341
553	20230926	102800	442785805	2990	2970	2990	2970	4100
554	20230926	102700	430557330	2995	2995	2995	2995	0
555	20230926	102600	430557330	2995	2995	2995	2995	0
556	20230926	102500	430557330	2995	2995	2995	2995	0
557	20230926	102400	430557330	2995	2995	2995	2995	0
558	20230926	102300	430557330	2995	2995	2995	2990	3615
559	20230926	102200	419743475	2995	2995	2995	2995	236
560	20230926	102100	419036655	3005	2995	3005	2995	4006
561	20230926	102000	406998675	2995	3005	3005	2995	3377
562	20230926	101900	396874560	3005	2990	3005	2990	17613
563	20230926	101800	344081050	2990	2960	2990	2960	9261
564	20230926	101700	316555455	2960	2960	2960	2960	180
565	20230926	101600	316022655	2960	2960	2960	2960	0
566	20230926	101500	316022655	2960	2960	2960	2960	10
567	20230926	101400	315993055	2960	2960	2960	2960	0
568	20230926	101300	315993055	2960	2960	2960	2960	0
569	20230926	101200	315993055	2960	2960	2960	2960	0
570	20230926	101100	315993055	2960	2960	2960	2960	106
571	20230926	101000	315679295	2960	2960	2960	2960	380
572	20230926	100900	314554495	2960	2960	2960	2960	0
573	20230926	100800	314554495	2960	2960	2960	2960	27
574	20230926	100700	314474575	2960	2960	2960	2960	0
575	20230926	100600	314474575	2960	2960	2960	2960	101
576	20230926	100500	314175615	2960	2960	2960	2960	0
577	20230926	100400	314175615	2960	2960	2960	2960	0
578	20230926	100300	314175615	2960	2940	2960	2940	6
579	20230926	100200	314157955	2940	2955	2955	2940	4280
580	20230926	100100	301573555	2945	2945	2945	2945	0
581	20230926	100000	301573555	2945	2945	2945	2945	2259
582	20230926	095900	294920800	2945	2950	2950	2945	1441
583	20230926	095800	290677000	2955	2955	2955	2955	120
584	20230926	095700	290322400	2955	2955	2955	2955	800
585	20230926	095600	287958400	2960	2960	2960	2960	0
586	20230926	095500	287958400	2960	2960	2960	2960	0
587	20230926	095400	287958400	2960	2960	2960	2960	3036
588	20230926	095300	278971840	2960	2960	2960	2960	0
589	20230926	095200	278971840	2960	2960	2960	2960	378
590	20230926	095100	277852960	2970	2970	2970	2970	0
591	20230926	095000	277852960	2970	2970	2970	2970	2
592	20230926	094900	277847020	2960	2960	2960	2960	0
593	20230926	094800	277847020	2960	2945	2960	2945	2922
594	20230926	094700	269214320	2950	2955	2955	2950	6808
595	20230926	094600	249128165	2960	2970	2970	2960	580
596	20230926	094500	247408725	2970	2970	2970	2970	40
597	20230926	094400	247289925	2970	2975	2975	2970	158
598	20230926	094300	246820660	2970	2970	2970	2970	1
599	20230926	094200	246817690	2975	2975	2975	2975	0
600	20230926	094100	246817690	2975	2975	2975	2970	472
601	20230926	094000	245415760	2980	2980	2980	2980	1
602	20230926	093900	245412780	2975	2975	2975	2975	0
603	20230926	093800	245412780	2975	2975	2975	2975	0
604	20230926	093700	245412780	2975	2975	2975	2975	500
605	20230926	093600	243925280	2980	2980	2980	2975	11
606	20230926	093500	243892525	2985	2985	2985	2985	1
607	20230926	093400	243889540	2980	2980	2980	2980	0
608	20230926	093300	243889540	2980	2985	2985	2980	201
609	20230926	093200	243290555	2980	2980	2980	2980	1
610	20230926	093100	243287575	2985	2985	2985	2985	1
611	20230926	093000	243284590	2980	2985	2985	2980	1344
612	20230926	092900	239279220	2985	2985	2985	2985	168
613	20230926	092800	238777740	2985	2985	2985	2985	0
614	20230926	092700	238777740	2985	2985	2985	2985	0
615	20230926	092600	238777740	2985	2985	2985	2985	600
616	20230926	092500	236986740	2985	2985	2985	2985	1
617	20230926	092400	236983755	2980	2980	2980	2980	285
618	20230926	092300	236134455	2980	2980	2980	2980	500
619	20230926	092200	234644455	2980	2980	2980	2980	50
620	20230926	092100	234495455	2980	2985	2985	2980	14
621	20230926	092000	234453720	2985	2985	2985	2985	422
622	20230926	091900	233194050	2985	2995	2995	2985	1902
623	20230926	091800	227515275	3015	3015	3015	3015	0
624	20230926	091700	227515275	3015	2990	3015	2990	879
625	20230926	091600	224887040	3015	2995	3015	2995	100
626	20230926	091500	224587520	3020	3010	3020	3010	2638
627	20230926	091400	216635725	3020	3020	3020	3020	0
628	20230926	091300	216635725	3020	3020	3020	3020	1
629	20230926	091200	216632705	3015	3015	3015	3015	2929
630	20230926	091100	207801770	2995	2995	2995	2995	3646
631	20230926	091000	196882000	3020	3020	3020	3020	10
632	20230926	090900	196851800	3020	3035	3035	2995	114
633	20230926	090800	196506960	3035	3065	3065	3035	7279
634	20230926	090700	174236465	3065	3075	3085	3065	8251
635	20230926	090600	148888650	3085	3025	3085	3025	12804
636	20230926	090500	109709430	3025	3010	3025	3000	11422
637	20230926	090400	75331000	3010	2995	3010	2995	4051
638	20230926	090300	63168780	2990	3025	3025	2945	9664
639	20230926	090200	34392530	3025	3025	3025	2965	2890
640	20230926	090100	25685650	3025	3030	3040	2945	3445
641	20230926	090000	15333190	3050	3010	3050	2960	5080