KissMeData/215100/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	201900	892773740	4990	4990	4990	4990	5172
3	20230926	201800	892773740	4990	4990	4990	4990	0
4	20230926	201700	892773740	4990	4990	4990	4990	0
5	20230926	201600	892773740	4990	4990	4990	4990	0
6	20230926	201500	892773740	4990	4990	4990	4990	0
7	20230926	201400	892773740	4990	4990	4990	4990	0
8	20230926	201300	892773740	4990	4990	4990	4990	0
9	20230926	201200	892773740	4990	4990	4990	4990	0
10	20230926	201100	892773740	4990	4990	4990	4990	0
11	20230926	201000	892773740	4990	4990	4990	4990	0
12	20230926	200900	892773740	4990	4990	4990	4990	0
13	20230926	200800	892773740	4990	4990	4990	4990	0
14	20230926	200700	892773740	4990	4990	4990	4990	0
15	20230926	200600	892773740	4990	4990	4990	4990	0
16	20230926	200500	892773740	4990	4990	4990	4990	0
17	20230926	200400	892773740	4990	4990	4990	4990	0
18	20230926	200300	892773740	4990	4990	4990	4990	0
19	20230926	200200	892773740	4990	4990	4990	4990	0
20	20230926	200100	892773740	4990	4990	4990	4990	0
21	20230926	200000	892773740	4990	4990	4990	4990	0
22	20230926	195900	892773740	4990	4990	4990	4990	0
23	20230926	195800	892773740	4990	4990	4990	4990	0
24	20230926	195700	892773740	4990	4990	4990	4990	0
25	20230926	195600	892773740	4990	4990	4990	4990	0
26	20230926	195500	892773740	4990	4990	4990	4990	0
27	20230926	195400	892773740	4990	4990	4990	4990	0
28	20230926	195300	892773740	4990	4990	4990	4990	0
29	20230926	195200	892773740	4990	4990	4990	4990	0
30	20230926	195100	892773740	4990	4990	4990	4990	0
31	20230926	195000	892773740	4990	4990	4990	4990	0
32	20230926	194900	892773740	4990	4990	4990	4990	5172
33	20230926	194800	892773740	4990	4990	4990	4990	0
34	20230926	194700	892773740	4990	4990	4990	4990	0
35	20230926	194600	892773740	4990	4990	4990	4990	0
36	20230926	194500	892773740	4990	4990	4990	4990	0
37	20230926	194400	892773740	4990	4990	4990	4990	0
38	20230926	194300	892773740	4990	4990	4990	4990	0
39	20230926	194200	892773740	4990	4990	4990	4990	0
40	20230926	194100	892773740	4990	4990	4990	4990	0
41	20230926	194000	892773740	4990	4990	4990	4990	0
42	20230926	193900	892773740	4990	4990	4990	4990	0
43	20230926	193800	892773740	4990	4990	4990	4990	0
44	20230926	193700	892773740	4990	4990	4990	4990	0
45	20230926	193600	892773740	4990	4990	4990	4990	0
46	20230926	193500	892773740	4990	4990	4990	4990	0
47	20230926	193400	892773740	4990	4990	4990	4990	0
48	20230926	193300	892773740	4990	4990	4990	4990	0
49	20230926	193200	892773740	4990	4990	4990	4990	0
50	20230926	193100	892773740	4990	4990	4990	4990	0
51	20230926	193000	892773740	4990	4990	4990	4990	0
52	20230926	192900	892773740	4990	4990	4990	4990	0
53	20230926	192800	892773740	4990	4990	4990	4990	0
54	20230926	192700	892773740	4990	4990	4990	4990	0
55	20230926	192600	892773740	4990	4990	4990	4990	0
56	20230926	192500	892773740	4990	4990	4990	4990	0
57	20230926	192400	892773740	4990	4990	4990	4990	0
58	20230926	192300	892773740	4990	4990	4990	4990	0
59	20230926	192200	892773740	4990	4990	4990	4990	0
60	20230926	192100	892773740	4990	4990	4990	4990	0
61	20230926	192000	892773740	4990	4990	4990	4990	0
62	20230926	191900	892773740	4990	4990	4990	4990	5172
63	20230926	191800	892773740	4990	4990	4990	4990	0
64	20230926	191700	892773740	4990	4990	4990	4990	0
65	20230926	191600	892773740	4990	4990	4990	4990	0
66	20230926	191500	892773740	4990	4990	4990	4990	0
67	20230926	191400	892773740	4990	4990	4990	4990	0
68	20230926	191300	892773740	4990	4990	4990	4990	0
69	20230926	191200	892773740	4990	4990	4990	4990	0
70	20230926	191100	892773740	4990	4990	4990	4990	0
71	20230926	191000	892773740	4990	4990	4990	4990	0
72	20230926	190900	892773740	4990	4990	4990	4990	0
73	20230926	190800	892773740	4990	4990	4990	4990	0
74	20230926	190700	892773740	4990	4990	4990	4990	0
75	20230926	190600	892773740	4990	4990	4990	4990	0
76	20230926	190500	892773740	4990	4990	4990	4990	0
77	20230926	190400	892773740	4990	4990	4990	4990	0
78	20230926	190300	892773740	4990	4990	4990	4990	0
79	20230926	190200	892773740	4990	4990	4990	4990	0
80	20230926	190100	892773740	4990	4990	4990	4990	0
81	20230926	190000	892773740	4990	4990	4990	4990	0
82	20230926	185900	892773740	4990	4990	4990	4990	0
83	20230926	185800	892773740	4990	4990	4990	4990	0
84	20230926	185700	892773740	4990	4990	4990	4990	0
85	20230926	185600	892773740	4990	4990	4990	4990	0
86	20230926	185500	892773740	4990	4990	4990	4990	0
87	20230926	185400	892773740	4990	4990	4990	4990	0
88	20230926	185300	892773740	4990	4990	4990	4990	0
89	20230926	185200	892773740	4990	4990	4990	4990	0
90	20230926	185100	892773740	4990	4990	4990	4990	0
91	20230926	185000	892773740	4990	4990	4990	4990	0
92	20230926	184900	892773740	4990	4990	4990	4990	5172
93	20230926	184800	892773740	4990	4990	4990	4990	0
94	20230926	184700	892773740	4990	4990	4990	4990	0
95	20230926	184600	892773740	4990	4990	4990	4990	0
96	20230926	184500	892773740	4990	4990	4990	4990	0
97	20230926	184400	892773740	4990	4990	4990	4990	0
98	20230926	184300	892773740	4990	4990	4990	4990	0
99	20230926	184200	892773740	4990	4990	4990	4990	0
100	20230926	184100	892773740	4990	4990	4990	4990	0
101	20230926	184000	892773740	4990	4990	4990	4990	0
102	20230926	183900	892773740	4990	4990	4990	4990	0
103	20230926	183800	892773740	4990	4990	4990	4990	0
104	20230926	183700	892773740	4990	4990	4990	4990	0
105	20230926	183600	892773740	4990	4990	4990	4990	0
106	20230926	183500	892773740	4990	4990	4990	4990	0
107	20230926	183400	892773740	4990	4990	4990	4990	0
108	20230926	183300	892773740	4990	4990	4990	4990	0
109	20230926	183200	892773740	4990	4990	4990	4990	0
110	20230926	183100	892773740	4990	4990	4990	4990	0
111	20230926	183000	892773740	4990	4990	4990	4990	0
112	20230926	182900	892773740	4990	4990	4990	4990	0
113	20230926	182800	892773740	4990	4990	4990	4990	0
114	20230926	182700	892773740	4990	4990	4990	4990	0
115	20230926	182600	892773740	4990	4990	4990	4990	0
116	20230926	182500	892773740	4990	4990	4990	4990	0
117	20230926	182400	892773740	4990	4990	4990	4990	0
118	20230926	182300	892773740	4990	4990	4990	4990	0
119	20230926	182200	892773740	4990	4990	4990	4990	0
120	20230926	182100	892773740	4990	4990	4990	4990	0
121	20230926	182000	892773740	4990	4990	4990	4990	0
122	20230926	181900	892773740	4990	4990	4990	4990	5172
123	20230926	181800	892773740	4990	4990	4990	4990	0
124	20230926	181700	892773740	4990	4990	4990	4990	0
125	20230926	181600	892773740	4990	4990	4990	4990	0
126	20230926	181500	892773740	4990	4990	4990	4990	0
127	20230926	181400	892773740	4990	4990	4990	4990	0
128	20230926	181300	892773740	4990	4990	4990	4990	0
129	20230926	181200	892773740	4990	4990	4990	4990	0
130	20230926	181100	892773740	4990	4990	4990	4990	0
131	20230926	181000	892773740	4990	4990	4990	4990	0
132	20230926	180900	892773740	4990	4990	4990	4990	0
133	20230926	180800	892773740	4990	4990	4990	4990	0
134	20230926	180700	892773740	4990	4990	4990	4990	0
135	20230926	180600	892773740	4990	4990	4990	4990	0
136	20230926	180500	892773740	4990	4990	4990	4990	0
137	20230926	180400	892773740	4990	4990	4990	4990	0
138	20230926	180300	892773740	4990	4990	4990	4990	0
139	20230926	180200	892773740	4990	4990	4990	4990	0
140	20230926	180100	892773740	4990	4990	4990	4990	0
141	20230926	180000	892773740	4990	4990	4990	4990	0
142	20230926	175900	892773740	4990	4990	4990	4990	0
143	20230926	175800	892773740	4990	4990	4990	4990	0
144	20230926	175700	892773740	4990	4990	4990	4990	0
145	20230926	175600	892773740	4990	4990	4990	4990	0
146	20230926	175500	892773740	4990	4990	4990	4990	0
147	20230926	175400	892773740	4990	4990	4990	4990	0
148	20230926	175300	892773740	4990	4990	4990	4990	0
149	20230926	175200	892773740	4990	4990	4990	4990	0
150	20230926	175100	892773740	4990	4990	4990	4990	0
151	20230926	175000	892773740	4990	4990	4990	4990	0
152	20230926	174900	892773740	4990	4990	4990	4990	5172
153	20230926	174800	892773740	4990	4990	4990	4990	0
154	20230926	174700	892773740	4990	4990	4990	4990	0
155	20230926	174600	892773740	4990	4990	4990	4990	0
156	20230926	174500	892773740	4990	4990	4990	4990	0
157	20230926	174400	892773740	4990	4990	4990	4990	0
158	20230926	174300	892773740	4990	4990	4990	4990	0
159	20230926	174200	892773740	4990	4990	4990	4990	0
160	20230926	174100	892773740	4990	4990	4990	4990	0
161	20230926	174000	892773740	4990	4990	4990	4990	0
162	20230926	173900	892773740	4990	4990	4990	4990	0
163	20230926	173800	892773740	4990	4990	4990	4990	0
164	20230926	173700	892773740	4990	4990	4990	4990	0
165	20230926	173600	892773740	4990	4990	4990	4990	0
166	20230926	173500	892773740	4990	4990	4990	4990	0
167	20230926	173400	892773740	4990	4990	4990	4990	0
168	20230926	173300	892773740	4990	4990	4990	4990	0
169	20230926	173200	892773740	4990	4990	4990	4990	0
170	20230926	173100	892773740	4990	4990	4990	4990	0
171	20230926	173000	892773740	4990	4990	4990	4990	0
172	20230926	172900	892773740	4990	4990	4990	4990	0
173	20230926	172800	892773740	4990	4990	4990	4990	0
174	20230926	172700	892773740	4990	4990	4990	4990	0
175	20230926	172600	892773740	4990	4990	4990	4990	0
176	20230926	172500	892773740	4990	4990	4990	4990	0
177	20230926	172400	892773740	4990	4990	4990	4990	0
178	20230926	172300	892773740	4990	4990	4990	4990	0
179	20230926	172200	892773740	4990	4990	4990	4990	0
180	20230926	172100	892773740	4990	4990	4990	4990	0
181	20230926	172000	892773740	4990	4990	4990	4990	0
182	20230926	171900	892773740	4990	4990	4990	4990	5172
183	20230926	171800	892773740	4990	4990	4990	4990	0
184	20230926	171700	892773740	4990	4990	4990	4990	0
185	20230926	171600	892773740	4990	4990	4990	4990	0
186	20230926	171500	892773740	4990	4990	4990	4990	0
187	20230926	171400	892773740	4990	4990	4990	4990	0
188	20230926	171300	892773740	4990	4990	4990	4990	0
189	20230926	171200	892773740	4990	4990	4990	4990	0
190	20230926	171100	892773740	4990	4990	4990	4990	0
191	20230926	171000	892773740	4990	4990	4990	4990	0
192	20230926	170900	892773740	4990	4990	4990	4990	0
193	20230926	170800	892773740	4990	4990	4990	4990	0
194	20230926	170700	892773740	4990	4990	4990	4990	0
195	20230926	170600	892773740	4990	4990	4990	4990	0
196	20230926	170500	892773740	4990	4990	4990	4990	0
197	20230926	170400	892773740	4990	4990	4990	4990	0
198	20230926	170300	892773740	4990	4990	4990	4990	0
199	20230926	170200	892773740	4990	4990	4990	4990	0
200	20230926	170100	892773740	4990	4990	4990	4990	0
201	20230926	170000	892773740	4990	4990	4990	4990	0
202	20230926	165900	892773740	4990	4990	4990	4990	0
203	20230926	165800	892773740	4990	4990	4990	4990	0
204	20230926	165700	892773740	4990	4990	4990	4990	0
205	20230926	165600	892773740	4990	4990	4990	4990	0
206	20230926	165500	892773740	4990	4990	4990	4990	0
207	20230926	165400	892773740	4990	4990	4990	4990	0
208	20230926	165300	892773740	4990	4990	4990	4990	0
209	20230926	165200	892773740	4990	4990	4990	4990	0
210	20230926	165100	892773740	4990	4990	4990	4990	0
211	20230926	165000	892773740	4990	4990	4990	4990	0
212	20230926	164900	892773740	4990	4990	4990	4990	5172
213	20230926	164800	892773740	4990	4990	4990	4990	0
214	20230926	164700	892773740	4990	4990	4990	4990	0
215	20230926	164600	892773740	4990	4990	4990	4990	0
216	20230926	164500	892773740	4990	4990	4990	4990	0
217	20230926	164400	892773740	4990	4990	4990	4990	0
218	20230926	164300	892773740	4990	4990	4990	4990	0
219	20230926	164200	892773740	4990	4990	4990	4990	0
220	20230926	164100	892773740	4990	4990	4990	4990	0
221	20230926	164000	892773740	4990	4990	4990	4990	0
222	20230926	163900	892773740	4990	4990	4990	4990	0
223	20230926	163800	892773740	4990	4990	4990	4990	0
224	20230926	163700	892773740	4990	4990	4990	4990	0
225	20230926	163600	892773740	4990	4990	4990	4990	0
226	20230926	163500	892773740	4990	4990	4990	4990	0
227	20230926	163400	892773740	4990	4990	4990	4990	0
228	20230926	163300	892773740	4990	4990	4990	4990	0
229	20230926	163200	892773740	4990	4990	4990	4990	0
230	20230926	163100	892773740	4990	4990	4990	4990	0
231	20230926	163000	892773740	4990	4990	4990	4990	0
232	20230926	162900	892773740	4990	4990	4990	4990	0
233	20230926	162800	892773740	4990	4990	4990	4990	0
234	20230926	162700	892773740	4990	4990	4990	4990	0
235	20230926	162600	892773740	4990	4990	4990	4990	0
236	20230926	162500	892773740	4990	4990	4990	4990	0
237	20230926	162400	892773740	4990	4990	4990	4990	0
238	20230926	162300	892773740	4990	4990	4990	4990	0
239	20230926	162200	892773740	4990	4990	4990	4990	0
240	20230926	162100	892773740	4990	4990	4990	4990	0
241	20230926	162000	892773740	4990	4990	4990	4990	0
242	20230926	161900	892773740	4990	4990	4990	4990	5172
243	20230926	161800	892773740	4990	4990	4990	4990	0
244	20230926	161700	892773740	4990	4990	4990	4990	0
245	20230926	161600	892773740	4990	4990	4990	4990	0
246	20230926	161500	892773740	4990	4990	4990	4990	0
247	20230926	161400	892773740	4990	4990	4990	4990	0
248	20230926	161300	892773740	4990	4990	4990	4990	0
249	20230926	161200	892773740	4990	4990	4990	4990	0
250	20230926	161100	892773740	4990	4990	4990	4990	0
251	20230926	161000	892773740	4990	4990	4990	4990	0
252	20230926	160900	892773740	4990	4990	4990	4990	0
253	20230926	160800	892773740	4990	4990	4990	4990	0
254	20230926	160700	892773740	4990	4990	4990	4990	0
255	20230926	160600	892773740	4990	4990	4990	4990	0
256	20230926	160500	892773740	4990	4990	4990	4990	0
257	20230926	160400	892773740	4990	4990	4990	4990	0
258	20230926	160300	892773740	4990	4990	4990	4990	0
259	20230926	160200	892773740	4990	4990	4990	4990	0
260	20230926	160100	892773740	4990	4990	4990	4990	0
261	20230926	160000	892773740	4990	4990	4990	4990	0
262	20230926	155900	892773740	4990	4990	4990	4990	0
263	20230926	155800	892773740	4990	4990	4990	4990	0
264	20230926	155700	892773740	4990	4990	4990	4990	0
265	20230926	155600	892773740	4990	4990	4990	4990	0
266	20230926	155500	892773740	4990	4990	4990	4990	0
267	20230926	155400	892773740	4990	4990	4990	4990	0
268	20230926	155300	892773740	4990	4990	4990	4990	0
269	20230926	155200	892773740	4990	4990	4990	4990	0
270	20230926	155100	892773740	4990	4990	4990	4990	0
271	20230926	155000	892773740	4990	4990	4990	4990	0
272	20230926	154900	892773740	4990	4990	4990	4990	5172
273	20230926	154800	892773740	4990	4990	4990	4990	0
274	20230926	154700	892773740	4990	4990	4990	4990	0
275	20230926	154600	892773740	4990	4990	4990	4990	0
276	20230926	154500	892773740	4990	4990	4990	4990	0
277	20230926	154400	892773740	4990	4990	4990	4990	0
278	20230926	154300	892773740	4990	4990	4990	4990	0
279	20230926	154200	892773740	4990	4990	4990	4990	0
280	20230926	154100	892773740	4990	4990	4990	4990	0
281	20230926	154000	892773740	4990	4990	4990	4990	0
282	20230926	153900	892773740	4990	4990	4990	4990	0
283	20230926	153800	892773740	4990	4990	4990	4990	0
284	20230926	153700	892773740	4990	4990	4990	4990	0
285	20230926	153600	892773740	4990	4990	4990	4990	0
286	20230926	153500	892773740	4990	4990	4990	4990	0
287	20230926	153400	892773740	4990	4990	4990	4990	0
288	20230926	153300	892773740	4990	4990	4990	4990	0
289	20230926	153200	892773740	4990	4990	4990	4990	0
290	20230926	153100	892773740	4990	4990	4990	4990	0
291	20230926	153000	892773740	4990	4990	4990	4990	5172
292	20230926	152900	866965460	5010	5010	5010	5010	0
293	20230926	152800	866965460	5010	5010	5010	5010	0
294	20230926	152700	866965460	5010	5010	5010	5010	0
295	20230926	152600	866965460	5010	5010	5010	5010	0
296	20230926	152500	866965460	5010	5010	5010	5010	0
297	20230926	152400	866965460	5010	5010	5010	5010	0
298	20230926	152300	866965460	5010	5010	5010	5010	0
299	20230926	152200	866965460	5010	5010	5010	5010	0
300	20230926	152100	866965460	5010	5010	5010	5010	0
301	20230926	152000	866965460	5010	5010	5010	5010	0
302	20230926	151900	866965460	5010	5010	5010	5010	102
303	20230926	151800	866454440	5010	5010	5010	5010	5
304	20230926	151700	866429390	5000	5000	5000	5000	10
305	20230926	151600	866379390	5000	4995	5000	4995	3056
306	20230926	151500	851100675	4995	4995	5000	4995	426
307	20230926	151400	848970740	4995	5000	5000	4995	1042
308	20230926	151300	843764595	4995	4995	4995	4995	130
309	20230926	151200	843115245	4990	4990	4990	4990	201
310	20230926	151100	842112255	4990	4995	4995	4990	145
311	20230926	151000	841388620	4995	4995	4995	4995	492
312	20230926	150900	838931080	5000	5000	5000	5000	8287
313	20230926	150800	797496080	5010	5010	5010	5010	2
314	20230926	150700	797486060	5010	5010	5010	5000	3622
315	20230926	150600	779369840	5010	5010	5010	5010	6
316	20230926	150500	779339780	5020	5020	5020	5010	1084
317	20230926	150400	773908200	5020	5020	5020	5020	233
318	20230926	150300	772738540	5020	5030	5030	5020	259
319	20230926	150200	771438330	5030	5030	5030	5030	1
320	20230926	150100	771433300	5030	5020	5030	5020	715
321	20230926	150000	767840860	5030	5030	5030	5030	109
322	20230926	145900	767292590	5030	5030	5030	5030	7
323	20230926	145800	767257380	5030	5020	5030	5020	176
324	20230926	145700	766373770	5010	5010	5020	5010	797
325	20230926	145600	762380590	5010	5020	5020	5010	629
326	20230926	145500	759229190	5010	5010	5010	5010	262
327	20230926	145400	757916570	5020	5030	5030	5020	31
328	20230926	145300	757760850	5030	5030	5030	5030	51
329	20230926	145200	757504320	5030	5030	5030	5030	100
330	20230926	145100	757001320	5030	5030	5030	5000	2717
331	20230926	145000	743397780	5020	5020	5020	5020	2
332	20230926	144900	743387740	5030	5030	5030	5020	122
333	20230926	144800	742774180	5030	5030	5030	5030	161
334	20230926	144700	741964350	5030	5010	5030	5010	1850
335	20230926	144600	732677410	5010	5010	5010	5010	196
336	20230926	144500	731695450	5020	5020	5020	5020	2
337	20230926	144400	731685410	5030	5020	5030	5010	3703
338	20230926	144300	713129510	5020	5020	5020	5020	0
339	20230926	144200	713129510	5020	5020	5020	5020	100
340	20230926	144100	712627510	5020	5020	5020	5020	0
341	20230926	144000	712627510	5020	5020	5020	5020	6
342	20230926	143900	712597390	5030	5030	5030	5030	36
343	20230926	143800	712416310	5020	5010	5020	5010	1155
344	20230926	143700	706619400	5010	5020	5020	5010	616
345	20230926	143600	703527130	5020	5020	5020	5020	1402
346	20230926	143500	696489090	5030	5030	5030	5030	100
347	20230926	143400	695986090	5030	5030	5030	5030	0
348	20230926	143300	695986090	5030	5030	5030	5030	0
349	20230926	143200	695986090	5030	5030	5030	5030	74
350	20230926	143100	695613870	5030	5030	5030	5030	506
351	20230926	143000	693068690	5030	5040	5040	5030	51
352	20230926	142900	692811660	5030	5030	5040	5030	33
353	20230926	142800	692645640	5040	5040	5040	5040	50
354	20230926	142700	692393640	5030	5040	5040	5030	35
355	20230926	142600	692217460	5030	5030	5030	5030	1
356	20230926	142500	692212430	5030	5030	5040	5020	531
357	20230926	142400	689538570	5040	5050	5050	5030	28
358	20230926	142300	689397440	5050	5050	5050	5050	1
359	20230926	142200	689392390	5020	5020	5020	5020	200
360	20230926	142100	688388390	5020	5020	5020	5020	0
361	20230926	142000	688388390	5020	5020	5020	5020	0
362	20230926	141900	688388390	5020	5030	5030	5020	317
363	20230926	141800	686794230	5030	5020	5030	5020	469
364	20230926	141700	684435660	5030	5030	5030	5020	49
365	20230926	141600	684189240	5030	5030	5030	5030	21
366	20230926	141500	684083610	5050	5050	5050	5050	4
367	20230926	141400	684063410	5050	5020	5050	5020	509
368	20230926	141300	681508200	5020	5020	5020	5020	0
369	20230926	141200	681508200	5020	5030	5030	5020	921
370	20230926	141100	676875580	5020	5010	5020	5010	46
371	20230926	141000	676644920	5010	5010	5010	5010	0
372	20230926	140900	676644920	5010	5020	5020	5010	317
373	20230926	140800	675056710	5020	5020	5020	5020	10
374	20230926	140700	675006510	5020	5010	5020	5010	351
375	20230926	140600	673247500	5020	5020	5020	5010	908
376	20230926	140500	668695320	5020	5030	5030	5020	308
377	20230926	140400	667147080	5030	5030	5030	5030	1
378	20230926	140300	667142050	5030	5020	5030	5020	55
379	20230926	140200	666865900	5030	5030	5030	5030	50
380	20230926	140100	666614400	5030	5030	5030	5030	20
381	20230926	140000	666513800	5030	5030	5030	5030	6
382	20230926	135900	666483620	5030	5020	5030	5010	1162
383	20230926	135800	660650370	5020	5020	5020	5020	29
384	20230926	135700	660504790	5020	5020	5020	5020	252
385	20230926	135600	659239750	5020	5030	5040	5020	239
386	20230926	135500	658038390	5000	5040	5040	5000	280
387	20230926	135400	656630890	5040	5010	5040	5000	1752
388	20230926	135300	647870630	5010	5020	5020	5010	762
389	20230926	135200	644052190	5050	5020	5050	5020	58
390	20230926	135100	643760460	5010	5010	5010	5010	4
391	20230926	135000	643740420	5010	5010	5010	5010	137
392	20230926	134900	643054050	5030	5010	5030	5010	270
393	20230926	134800	641700950	5010	5050	5050	5010	2
394	20230926	134700	641690890	5000	5000	5050	5000	691
395	20230926	134600	638233910	5010	5030	5070	5000	7969
396	20230926	134500	598336280	5030	5020	5030	5020	7
397	20230926	134400	598301090	5020	5030	5030	5020	975
398	20230926	134300	593398320	5020	5030	5030	5020	31
399	20230926	134200	593242690	5030	5030	5030	5030	5
400	20230926	134100	593217540	5020	5020	5020	5020	264
401	20230926	134000	591892260	5020	5030	5030	5020	1339
402	20230926	133900	585158620	5030	5030	5030	5030	215
403	20230926	133800	584077170	5030	5030	5030	5030	773
404	20230926	133700	580188980	5030	5030	5030	5030	612
405	20230926	133600	577110620	5030	5040	5040	5030	560
406	20230926	133500	574293400	5040	5040	5040	5040	100
407	20230926	133400	573789400	5050	5040	5050	5040	1141
408	20230926	133300	568027650	5040	5050	5050	5040	50
409	20230926	133200	567775450	5050	5050	5050	5050	1306
410	20230926	133100	561180150	5040	5040	5040	5040	1060
411	20230926	133000	555837750	5040	5040	5060	5040	600
412	20230926	132900	552813590	5030	5050	5050	5030	2497
413	20230926	132800	540213940	5050	5050	5050	5050	250
414	20230926	132700	538951440	5050	5050	5050	5050	0
415	20230926	132600	538951440	5050	5050	5050	5050	100
416	20230926	132500	538446440	5050	5050	5050	5050	1184
417	20230926	132400	532467240	5050	5070	5080	5050	2870
418	20230926	132300	517931770	5070	5080	5080	5070	370
419	20230926	132200	516053850	5090	5090	5090	5080	495
420	20230926	132100	513537050	5090	5110	5110	5090	2989
421	20230926	132000	498288500	5110	5120	5120	5110	3287
422	20230926	131900	481484060	5120	5120	5130	5120	547
423	20230926	131800	478683350	5130	5130	5130	5130	0
424	20230926	131700	478683350	5130	5130	5130	5130	13
425	20230926	131600	478616660	5130	5130	5130	5120	360
426	20230926	131500	476769930	5130	5130	5130	5130	637
427	20230926	131400	473502120	5140	5140	5140	5140	20
428	20230926	131300	473399320	5140	5140	5140	5140	214
429	20230926	131200	472299360	5140	5140	5140	5140	0
430	20230926	131100	472299360	5140	5150	5150	5140	97
431	20230926	131000	471800770	5150	5140	5150	5140	24
432	20230926	130900	471677400	5150	5150	5150	5150	9
433	20230926	130800	471631050	5150	5150	5150	5150	1
434	20230926	130700	471625900	5140	5150	5150	5140	7888
435	20230926	130600	431007690	5150	5150	5150	5150	995
436	20230926	130500	425883440	5150	5160	5160	5150	136
437	20230926	130400	425182860	5160	5150	5160	5150	13
438	20230926	130300	425115900	5150	5150	5150	5150	0
439	20230926	130200	425115900	5150	5150	5150	5150	0
440	20230926	130100	425115900	5150	5170	5170	5150	1000
441	20230926	130000	419948390	5160	5160	5160	5160	0
442	20230926	125900	419948390	5160	5160	5160	5160	664
443	20230926	125800	416522150	5160	5160	5160	5160	19
444	20230926	125700	416424110	5160	5160	5160	5160	0
445	20230926	125600	416424110	5160	5160	5160	5160	16
446	20230926	125500	416341550	5150	5150	5150	5150	165
447	20230926	125400	415491800	5160	5160	5160	5160	0
448	20230926	125300	415491800	5160	5160	5160	5160	1
449	20230926	125200	415486640	5160	5160	5160	5160	36
450	20230926	125100	415300880	5160	5160	5160	5160	0
451	20230926	125000	415300880	5160	5160	5160	5160	0
452	20230926	124900	415300880	5160	5160	5160	5160	155
453	20230926	124800	414501080	5160	5160	5160	5160	12
454	20230926	124700	414439160	5160	5160	5160	5160	6
455	20230926	124600	414408200	5160	5160	5160	5160	22
456	20230926	124500	414294680	5160	5160	5160	5160	19
457	20230926	124400	414196640	5160	5160	5160	5160	0
458	20230926	124300	414196640	5160	5160	5160	5160	291
459	20230926	124200	412695080	5170	5170	5170	5170	0
460	20230926	124100	412695080	5170	5170	5170	5170	0
461	20230926	124000	412695080	5170	5170	5170	5170	2
462	20230926	123900	412684740	5170	5170	5170	5170	132
463	20230926	123800	412002300	5170	5170	5170	5170	0
464	20230926	123700	412002300	5170	5170	5170	5170	10
465	20230926	123600	411950600	5170	5170	5170	5170	10
466	20230926	123500	411898900	5170	5160	5170	5160	8
467	20230926	123400	411857550	5160	5160	5160	5160	626
468	20230926	123300	408627390	5170	5170	5170	5170	3
469	20230926	123200	408611880	5170	5170	5170	5170	0
470	20230926	123100	408611880	5170	5170	5170	5170	10
471	20230926	123000	408560180	5170	5170	5170	5170	10
472	20230926	122900	408508480	5170	5170	5170	5170	25
473	20230926	122800	408379230	5170	5170	5170	5170	411
474	20230926	122700	406254360	5170	5170	5170	5170	11
475	20230926	122600	406197490	5170	5170	5170	5170	10
476	20230926	122500	406145790	5170	5170	5170	5170	11
477	20230926	122400	406088920	5160	5180	5180	5160	523
478	20230926	122300	403384460	5180	5180	5180	5180	11
479	20230926	122200	403327480	5180	5180	5180	5180	40
480	20230926	122100	403120280	5170	5170	5170	5170	1
481	20230926	122000	403115110	5170	5180	5180	5170	89
482	20230926	121900	402654380	5170	5170	5170	5170	0
483	20230926	121800	402654380	5170	5170	5170	5170	0
484	20230926	121700	402654380	5170	5170	5170	5170	113
485	20230926	121600	402070170	5170	5170	5170	5170	587
486	20230926	121500	399035380	5160	5160	5160	5160	95
487	20230926	121400	398545180	5160	5160	5160	5160	0
488	20230926	121300	398545180	5160	5160	5160	5160	0
489	20230926	121200	398545180	5160	5160	5160	5160	7
490	20230926	121100	398509060	5160	5160	5160	5160	212
491	20230926	121000	397415140	5160	5160	5160	5160	40
492	20230926	120900	397208740	5160	5160	5160	5160	0
493	20230926	120800	397208740	5160	5160	5160	5160	5
494	20230926	120700	397182940	5150	5150	5150	5150	300
495	20230926	120600	395637940	5150	5160	5160	5150	100
496	20230926	120500	395122920	5150	5150	5150	5150	0
497	20230926	120400	395122920	5150	5150	5150	5150	0
498	20230926	120300	395122920	5150	5150	5150	5150	0
499	20230926	120200	395122920	5150	5150	5150	5150	0
500	20230926	120100	395122920	5150	5150	5150	5150	0
501	20230926	120000	395122920	5150	5160	5160	5150	1430
502	20230926	115900	387752610	5170	5170	5170	5170	0
503	20230926	115800	387752610	5170	5170	5170	5170	0
504	20230926	115700	387752610	5170	5170	5170	5170	0
505	20230926	115600	387752610	5170	5170	5170	5170	0
506	20230926	115500	387752610	5170	5170	5170	5170	0
507	20230926	115400	387752610	5170	5170	5170	5170	0
508	20230926	115300	387752610	5170	5170	5170	5170	40
509	20230926	115200	387545810	5170	5170	5170	5170	0
510	20230926	115100	387545810	5170	5170	5170	5170	50
511	20230926	115000	387287310	5160	5160	5160	5160	25
512	20230926	114900	387158310	5160	5160	5160	5160	62
513	20230926	114800	386838390	5160	5160	5160	5160	5
514	20230926	114700	386812590	5160	5160	5160	5160	0
515	20230926	114600	386812590	5160	5160	5160	5160	41
516	20230926	114500	386601030	5160	5160	5160	5160	0
517	20230926	114400	386601030	5160	5160	5160	5160	200
518	20230926	114300	385569030	5160	5160	5160	5160	90
519	20230926	114200	385104630	5160	5170	5170	5160	500
520	20230926	114100	382524240	5170	5170	5170	5170	11
521	20230926	114000	382467370	5160	5160	5160	5160	617
522	20230926	113900	379283650	5160	5160	5160	5160	1427
523	20230926	113800	371920330	5160	5160	5160	5160	0
524	20230926	113700	371920330	5160	5160	5160	5160	230
525	20230926	113600	370733530	5190	5190	5190	5190	0
526	20230926	113500	370733530	5190	5190	5190	5190	1
527	20230926	113400	370728340	5160	5160	5160	5160	287
528	20230926	113300	369247420	5170	5170	5170	5170	12
529	20230926	113200	369185380	5190	5190	5190	5190	1
530	20230926	113100	369180190	5190	5190	5190	5190	0
531	20230926	113000	369180190	5190	5190	5190	5190	4
532	20230926	112900	369159430	5160	5180	5180	5160	10
533	20230926	112800	369107750	5160	5170	5170	5160	1310
534	20230926	112700	362346100	5190	5190	5190	5190	30
535	20230926	112600	362190400	5200	5200	5200	5200	0
536	20230926	112500	362190400	5200	5200	5200	5200	0
537	20230926	112400	362190400	5200	5200	5200	5200	1
538	20230926	112300	362185200	5170	5170	5170	5170	2
539	20230926	112200	362174860	5200	5200	5200	5200	0
540	20230926	112100	362174860	5200	5200	5200	5200	1
541	20230926	112000	362169660	5170	5170	5170	5170	0
542	20230926	111900	362169660	5170	5170	5170	5170	0
543	20230926	111800	362169660	5170	5170	5170	5170	169
544	20230926	111700	361295930	5170	5200	5200	5170	488
545	20230926	111600	358769200	5200	5200	5200	5200	1
546	20230926	111500	358764000	5200	5200	5200	5200	0
547	20230926	111400	358764000	5200	5200	5200	5200	250
548	20230926	111300	357464000	5200	5200	5200	5200	32
549	20230926	111200	357297600	5200	5190	5200	5190	2133
550	20230926	111100	346217000	5180	5180	5180	5180	0
551	20230926	111000	346217000	5180	5180	5180	5180	232
552	20230926	110900	345015240	5160	5170	5170	5160	77
553	20230926	110800	344617910	5180	5180	5180	5180	20
554	20230926	110700	344514310	5180	5180	5180	5180	0
555	20230926	110600	344514310	5180	5180	5180	5180	10
556	20230926	110500	344462510	5160	5170	5170	5160	133
557	20230926	110400	343774960	5160	5160	5160	5160	6
558	20230926	110300	343744000	5160	5160	5160	5160	0
559	20230926	110200	343744000	5160	5160	5160	5160	0
560	20230926	110100	343744000	5160	5160	5170	5160	31
561	20230926	110000	343584010	5170	5170	5170	5170	100
562	20230926	105900	343067010	5160	5160	5160	5160	1202
563	20230926	105800	336864690	5170	5170	5170	5170	0
564	20230926	105700	336864690	5170	5180	5180	5170	69
565	20230926	105600	336507920	5180	5160	5180	5160	176
566	20230926	105500	335597570	5160	5160	5180	5160	688
567	20230926	105400	332047290	5180	5170	5180	5170	20
568	20230926	105300	331943840	5160	5160	5160	5160	0
569	20230926	105200	331943840	5160	5160	5160	5160	586
570	20230926	105100	328920080	5160	5160	5160	5160	16
571	20230926	105000	328837520	5160	5160	5160	5160	4
572	20230926	104900	328816880	5150	5150	5150	5150	868
573	20230926	104800	324346680	5160	5150	5160	5150	87
574	20230926	104700	323898510	5150	5160	5160	5150	20
575	20230926	104600	323795410	5150	5160	5160	5150	4760
576	20230926	104500	299273370	5160	5160	5160	5160	52
577	20230926	104400	299005050	5150	5160	5160	5150	3641
578	20230926	104300	280221440	5170	5160	5170	5160	791
579	20230926	104200	276138980	5160	5170	5170	5160	2385
580	20230926	104100	263821040	5170	5170	5170	5170	1976
581	20230926	104000	253605120	5180	5180	5180	5180	581
582	20230926	103900	250595540	5190	5190	5190	5190	126
583	20230926	103800	249941600	5190	5190	5190	5190	0
584	20230926	103700	249941600	5190	5190	5190	5190	1
585	20230926	103600	249936410	5180	5180	5180	5180	477
586	20230926	103500	247465550	5180	5180	5180	5180	5
587	20230926	103400	247439650	5180	5190	5200	5180	222
588	20230926	103300	246285970	5180	5180	5180	5180	35
589	20230926	103200	246104670	5190	5180	5190	5180	22
590	20230926	103100	245990570	5190	5190	5190	5190	0
591	20230926	103000	245990570	5190	5190	5190	5190	0
592	20230926	102900	245990570	5190	5190	5190	5190	0
593	20230926	102800	245990570	5190	5190	5190	5190	30
594	20230926	102700	245834870	5190	5190	5190	5190	36
595	20230926	102600	245648030	5190	5190	5200	5190	602
596	20230926	102500	242523590	5180	5180	5180	5180	0
597	20230926	102400	242523590	5180	5180	5180	5180	10
598	20230926	102300	242471790	5180	5180	5180	5180	15
599	20230926	102200	242394090	5180	5180	5180	5180	335
600	20230926	102100	240658790	5180	5180	5180	5180	1
601	20230926	102000	240653610	5180	5180	5180	5180	240
602	20230926	101900	239410410	5170	5180	5180	5170	335
603	20230926	101800	237678270	5180	5180	5180	5180	160
604	20230926	101700	236849470	5180	5190	5190	5180	148
605	20230926	101600	236082760	5200	5200	5200	5200	8
606	20230926	101500	236041160	5190	5190	5190	5190	1
607	20230926	101400	236035970	5180	5190	5200	5170	36
608	20230926	101300	235849500	5200	5200	5200	5200	42
609	20230926	101200	235631100	5200	5170	5200	5170	6
610	20230926	101100	235599930	5200	5200	5200	5170	760
611	20230926	101000	231665800	5180	5180	5180	5180	380
612	20230926	100900	229697400	5180	5190	5190	5180	920
613	20230926	100800	224929420	5180	5180	5180	5180	100
614	20230926	100700	224411420	5180	5180	5180	5170	622
615	20230926	100600	221190220	5170	5170	5170	5170	55
616	20230926	100500	220905870	5170	5180	5180	5170	220
617	20230926	100400	219768270	5180	5180	5180	5180	329
618	20230926	100300	218064050	5180	5180	5180	5180	1
619	20230926	100200	218058870	5180	5180	5180	5180	15
620	20230926	100100	217981170	5180	5180	5180	5180	2169
621	20230926	100000	206745750	5180	5190	5190	5180	14
622	20230926	095900	206673220	5190	5190	5190	5190	74
623	20230926	095800	206289160	5190	5200	5200	5190	696
624	20230926	095700	202676910	5200	5200	5200	5200	85
625	20230926	095600	202234910	5200	5200	5200	5200	2
626	20230926	095500	202224510	5190	5190	5190	5190	914
627	20230926	095400	197480850	5200	5200	5200	5200	4
628	20230926	095300	197460050	5190	5180	5190	5180	429
629	20230926	095200	195235280	5200	5200	5200	5190	211
630	20230926	095100	194140080	5200	5190	5200	5190	332
631	20230926	095000	192416970	5190	5190	5190	5190	205
632	20230926	094900	191353020	5190	5180	5190	5170	178
633	20230926	094800	190430300	5190	5170	5190	5170	354
634	20230926	094700	188598010	5180	5180	5180	5180	766
635	20230926	094600	184630130	5180	5180	5180	5180	21
636	20230926	094500	184521350	5180	5180	5180	5180	19
637	20230926	094400	184422930	5170	5180	5180	5170	1324
638	20230926	094300	177568840	5180	5200	5200	5180	851
639	20230926	094200	173152650	5200	5200	5200	5200	343
640	20230926	094100	171369050	5200	5200	5200	5200	10
641	20230926	094000	171317050	5200	5200	5200	5200	197
642	20230926	093900	170292650	5190	5200	5210	5190	16
643	20230926	093800	170209420	5200	5200	5210	5190	34
644	20230926	093700	170032540	5210	5210	5220	5190	234
645	20230926	093600	168811920	5220	5210	5230	5210	2107
646	20230926	093500	157825490	5200	5190	5210	5180	64
647	20230926	093400	157493130	5210	5200	5210	5190	52
648	20230926	093300	157222640	5200	5220	5220	5200	906
649	20230926	093200	152496920	5220	5200	5220	5200	45
650	20230926	093100	152262860	5200	5200	5200	5200	29
651	20230926	093000	152112060	5200	5200	5200	5200	3
652	20230926	092900	152096460	5190	5200	5200	5190	787
653	20230926	092800	148007730	5200	5220	5220	5200	5
654	20230926	092700	147981710	5220	5210	5220	5210	10
655	20230926	092600	147929600	5200	5200	5200	5200	2
656	20230926	092500	147919200	5200	5200	5200	5200	495
657	20230926	092400	145345200	5200	5210	5210	5200	34
658	20230926	092300	145168350	5220	5220	5220	5220	1
659	20230926	092200	145163130	5220	5190	5220	5190	42
660	20230926	092100	144944490	5190	5200	5200	5190	783
661	20230926	092000	140879770	5200	5200	5220	5200	188
662	20230926	091900	139901970	5220	5200	5220	5200	127
663	20230926	091800	139241510	5200	5200	5200	5200	163
664	20230926	091700	138393910	5200	5190	5200	5190	102
665	20230926	091600	137863680	5190	5230	5230	5190	2763
666	20230926	091500	123486850	5230	5240	5240	5230	1831
667	20230926	091400	113898680	5240	5230	5250	5230	269
668	20230926	091300	112488460	5230	5260	5260	5230	114
669	20230926	091200	111891940	5260	5280	5280	5240	415
670	20230926	091100	109711850	5280	5310	5320	5240	4246
671	20230926	091000	87266280	5320	5290	5330	5260	658
672	20230926	090900	83780150	5320	5240	5320	5240	4224
673	20230926	090800	61559200	5220	5200	5230	5200	2233
674	20230926	090700	49901670	5200	5240	5240	5200	2123
675	20230926	090600	38859110	5240	5250	5250	5230	271
676	20230926	090500	37438990	5250	5250	5250	5250	338
677	20230926	090400	35664490	5240	5240	5240	5240	1112
678	20230926	090300	29837610	5240	5230	5240	5230	754
679	20230926	090200	25888650	5230	5230	5230	5230	1534
680	20230926	090100	17865830	5230	5220	5230	5200	1243
681	20230926	090000	11380890	5220	5190	5230	5190	2185