KissMeData/377630/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	205500	15254740	2945	2945	2945	2945	191
3	20230926	205400	15254740	2945	2945	2945	2945	0
4	20230926	205300	15254740	2945	2945	2945	2945	0
5	20230926	205200	15254740	2945	2945	2945	2945	0
6	20230926	205100	15254740	2945	2945	2945	2945	0
7	20230926	205000	15254740	2945	2945	2945	2945	0
8	20230926	204900	15254740	2945	2945	2945	2945	0
9	20230926	204800	15254740	2945	2945	2945	2945	0
10	20230926	204700	15254740	2945	2945	2945	2945	0
11	20230926	204600	15254740	2945	2945	2945	2945	0
12	20230926	204500	15254740	2945	2945	2945	2945	0
13	20230926	204400	15254740	2945	2945	2945	2945	0
14	20230926	204300	15254740	2945	2945	2945	2945	0
15	20230926	204200	15254740	2945	2945	2945	2945	0
16	20230926	204100	15254740	2945	2945	2945	2945	0
17	20230926	204000	15254740	2945	2945	2945	2945	0
18	20230926	203900	15254740	2945	2945	2945	2945	0
19	20230926	203800	15254740	2945	2945	2945	2945	0
20	20230926	203700	15254740	2945	2945	2945	2945	0
21	20230926	203600	15254740	2945	2945	2945	2945	0
22	20230926	203500	15254740	2945	2945	2945	2945	0
23	20230926	203400	15254740	2945	2945	2945	2945	0
24	20230926	203300	15254740	2945	2945	2945	2945	0
25	20230926	203200	15254740	2945	2945	2945	2945	0
26	20230926	203100	15254740	2945	2945	2945	2945	0
27	20230926	203000	15254740	2945	2945	2945	2945	0
28	20230926	202900	15254740	2945	2945	2945	2945	0
29	20230926	202800	15254740	2945	2945	2945	2945	0
30	20230926	202700	15254740	2945	2945	2945	2945	0
31	20230926	202600	15254740	2945	2945	2945	2945	0
32	20230926	202500	15254740	2945	2945	2945	2945	191
33	20230926	202400	15254740	2945	2945	2945	2945	0
34	20230926	202300	15254740	2945	2945	2945	2945	0
35	20230926	202200	15254740	2945	2945	2945	2945	0
36	20230926	202100	15254740	2945	2945	2945	2945	0
37	20230926	202000	15254740	2945	2945	2945	2945	0
38	20230926	201900	15254740	2945	2945	2945	2945	0
39	20230926	201800	15254740	2945	2945	2945	2945	0
40	20230926	201700	15254740	2945	2945	2945	2945	0
41	20230926	201600	15254740	2945	2945	2945	2945	0
42	20230926	201500	15254740	2945	2945	2945	2945	0
43	20230926	201400	15254740	2945	2945	2945	2945	0
44	20230926	201300	15254740	2945	2945	2945	2945	0
45	20230926	201200	15254740	2945	2945	2945	2945	0
46	20230926	201100	15254740	2945	2945	2945	2945	0
47	20230926	201000	15254740	2945	2945	2945	2945	0
48	20230926	200900	15254740	2945	2945	2945	2945	0
49	20230926	200800	15254740	2945	2945	2945	2945	0
50	20230926	200700	15254740	2945	2945	2945	2945	0
51	20230926	200600	15254740	2945	2945	2945	2945	0
52	20230926	200500	15254740	2945	2945	2945	2945	0
53	20230926	200400	15254740	2945	2945	2945	2945	0
54	20230926	200300	15254740	2945	2945	2945	2945	0
55	20230926	200200	15254740	2945	2945	2945	2945	0
56	20230926	200100	15254740	2945	2945	2945	2945	0
57	20230926	200000	15254740	2945	2945	2945	2945	0
58	20230926	195900	15254740	2945	2945	2945	2945	0
59	20230926	195800	15254740	2945	2945	2945	2945	0
60	20230926	195700	15254740	2945	2945	2945	2945	0
61	20230926	195600	15254740	2945	2945	2945	2945	0
62	20230926	195500	15254740	2945	2945	2945	2945	191
63	20230926	195400	15254740	2945	2945	2945	2945	0
64	20230926	195300	15254740	2945	2945	2945	2945	0
65	20230926	195200	15254740	2945	2945	2945	2945	0
66	20230926	195100	15254740	2945	2945	2945	2945	0
67	20230926	195000	15254740	2945	2945	2945	2945	0
68	20230926	194900	15254740	2945	2945	2945	2945	0
69	20230926	194800	15254740	2945	2945	2945	2945	0
70	20230926	194700	15254740	2945	2945	2945	2945	0
71	20230926	194600	15254740	2945	2945	2945	2945	0
72	20230926	194500	15254740	2945	2945	2945	2945	0
73	20230926	194400	15254740	2945	2945	2945	2945	0
74	20230926	194300	15254740	2945	2945	2945	2945	0
75	20230926	194200	15254740	2945	2945	2945	2945	0
76	20230926	194100	15254740	2945	2945	2945	2945	0
77	20230926	194000	15254740	2945	2945	2945	2945	0
78	20230926	193900	15254740	2945	2945	2945	2945	0
79	20230926	193800	15254740	2945	2945	2945	2945	0
80	20230926	193700	15254740	2945	2945	2945	2945	0
81	20230926	193600	15254740	2945	2945	2945	2945	0
82	20230926	193500	15254740	2945	2945	2945	2945	0
83	20230926	193400	15254740	2945	2945	2945	2945	0
84	20230926	193300	15254740	2945	2945	2945	2945	0
85	20230926	193200	15254740	2945	2945	2945	2945	0
86	20230926	193100	15254740	2945	2945	2945	2945	0
87	20230926	193000	15254740	2945	2945	2945	2945	0
88	20230926	192900	15254740	2945	2945	2945	2945	0
89	20230926	192800	15254740	2945	2945	2945	2945	0
90	20230926	192700	15254740	2945	2945	2945	2945	0
91	20230926	192600	15254740	2945	2945	2945	2945	0
92	20230926	192500	15254740	2945	2945	2945	2945	191
93	20230926	192400	15254740	2945	2945	2945	2945	0
94	20230926	192300	15254740	2945	2945	2945	2945	0
95	20230926	192200	15254740	2945	2945	2945	2945	0
96	20230926	192100	15254740	2945	2945	2945	2945	0
97	20230926	192000	15254740	2945	2945	2945	2945	0
98	20230926	191900	15254740	2945	2945	2945	2945	0
99	20230926	191800	15254740	2945	2945	2945	2945	0
100	20230926	191700	15254740	2945	2945	2945	2945	0
101	20230926	191600	15254740	2945	2945	2945	2945	0
102	20230926	191500	15254740	2945	2945	2945	2945	0
103	20230926	191400	15254740	2945	2945	2945	2945	0
104	20230926	191300	15254740	2945	2945	2945	2945	0
105	20230926	191200	15254740	2945	2945	2945	2945	0
106	20230926	191100	15254740	2945	2945	2945	2945	0
107	20230926	191000	15254740	2945	2945	2945	2945	0
108	20230926	190900	15254740	2945	2945	2945	2945	0
109	20230926	190800	15254740	2945	2945	2945	2945	0
110	20230926	190700	15254740	2945	2945	2945	2945	0
111	20230926	190600	15254740	2945	2945	2945	2945	0
112	20230926	190500	15254740	2945	2945	2945	2945	0
113	20230926	190400	15254740	2945	2945	2945	2945	0
114	20230926	190300	15254740	2945	2945	2945	2945	0
115	20230926	190200	15254740	2945	2945	2945	2945	0
116	20230926	190100	15254740	2945	2945	2945	2945	0
117	20230926	190000	15254740	2945	2945	2945	2945	0
118	20230926	185900	15254740	2945	2945	2945	2945	0
119	20230926	185800	15254740	2945	2945	2945	2945	0
120	20230926	185700	15254740	2945	2945	2945	2945	0
121	20230926	185600	15254740	2945	2945	2945	2945	0
122	20230926	185500	15254740	2945	2945	2945	2945	191
123	20230926	185400	15254740	2945	2945	2945	2945	0
124	20230926	185300	15254740	2945	2945	2945	2945	0
125	20230926	185200	15254740	2945	2945	2945	2945	0
126	20230926	185100	15254740	2945	2945	2945	2945	0
127	20230926	185000	15254740	2945	2945	2945	2945	0
128	20230926	184900	15254740	2945	2945	2945	2945	0
129	20230926	184800	15254740	2945	2945	2945	2945	0
130	20230926	184700	15254740	2945	2945	2945	2945	0
131	20230926	184600	15254740	2945	2945	2945	2945	0
132	20230926	184500	15254740	2945	2945	2945	2945	0
133	20230926	184400	15254740	2945	2945	2945	2945	0
134	20230926	184300	15254740	2945	2945	2945	2945	0
135	20230926	184200	15254740	2945	2945	2945	2945	0
136	20230926	184100	15254740	2945	2945	2945	2945	0
137	20230926	184000	15254740	2945	2945	2945	2945	0
138	20230926	183900	15254740	2945	2945	2945	2945	0
139	20230926	183800	15254740	2945	2945	2945	2945	0
140	20230926	183700	15254740	2945	2945	2945	2945	0
141	20230926	183600	15254740	2945	2945	2945	2945	0
142	20230926	183500	15254740	2945	2945	2945	2945	0
143	20230926	183400	15254740	2945	2945	2945	2945	0
144	20230926	183300	15254740	2945	2945	2945	2945	0
145	20230926	183200	15254740	2945	2945	2945	2945	0
146	20230926	183100	15254740	2945	2945	2945	2945	0
147	20230926	183000	15254740	2945	2945	2945	2945	0
148	20230926	182900	15254740	2945	2945	2945	2945	0
149	20230926	182800	15254740	2945	2945	2945	2945	0
150	20230926	182700	15254740	2945	2945	2945	2945	0
151	20230926	182600	15254740	2945	2945	2945	2945	0
152	20230926	182500	15254740	2945	2945	2945	2945	191
153	20230926	182400	15254740	2945	2945	2945	2945	0
154	20230926	182300	15254740	2945	2945	2945	2945	0
155	20230926	182200	15254740	2945	2945	2945	2945	0
156	20230926	182100	15254740	2945	2945	2945	2945	0
157	20230926	182000	15254740	2945	2945	2945	2945	0
158	20230926	181900	15254740	2945	2945	2945	2945	0
159	20230926	181800	15254740	2945	2945	2945	2945	0
160	20230926	181700	15254740	2945	2945	2945	2945	0
161	20230926	181600	15254740	2945	2945	2945	2945	0
162	20230926	181500	15254740	2945	2945	2945	2945	0
163	20230926	181400	15254740	2945	2945	2945	2945	0
164	20230926	181300	15254740	2945	2945	2945	2945	0
165	20230926	181200	15254740	2945	2945	2945	2945	0
166	20230926	181100	15254740	2945	2945	2945	2945	0
167	20230926	181000	15254740	2945	2945	2945	2945	0
168	20230926	180900	15254740	2945	2945	2945	2945	0
169	20230926	180800	15254740	2945	2945	2945	2945	0
170	20230926	180700	15254740	2945	2945	2945	2945	0
171	20230926	180600	15254740	2945	2945	2945	2945	0
172	20230926	180500	15254740	2945	2945	2945	2945	0
173	20230926	180400	15254740	2945	2945	2945	2945	0
174	20230926	180300	15254740	2945	2945	2945	2945	0
175	20230926	180200	15254740	2945	2945	2945	2945	0
176	20230926	180100	15254740	2945	2945	2945	2945	0
177	20230926	180000	15254740	2945	2945	2945	2945	0
178	20230926	175900	15254740	2945	2945	2945	2945	0
179	20230926	175800	15254740	2945	2945	2945	2945	0
180	20230926	175700	15254740	2945	2945	2945	2945	0
181	20230926	175600	15254740	2945	2945	2945	2945	0
182	20230926	175500	15254740	2945	2945	2945	2945	191
183	20230926	175400	15254740	2945	2945	2945	2945	0
184	20230926	175300	15254740	2945	2945	2945	2945	0
185	20230926	175200	15254740	2945	2945	2945	2945	0
186	20230926	175100	15254740	2945	2945	2945	2945	0
187	20230926	175000	15254740	2945	2945	2945	2945	0
188	20230926	174900	15254740	2945	2945	2945	2945	0
189	20230926	174800	15254740	2945	2945	2945	2945	0
190	20230926	174700	15254740	2945	2945	2945	2945	0
191	20230926	174600	15254740	2945	2945	2945	2945	0
192	20230926	174500	15254740	2945	2945	2945	2945	0
193	20230926	174400	15254740	2945	2945	2945	2945	0
194	20230926	174300	15254740	2945	2945	2945	2945	0
195	20230926	174200	15254740	2945	2945	2945	2945	0
196	20230926	174100	15254740	2945	2945	2945	2945	0
197	20230926	174000	15254740	2945	2945	2945	2945	0
198	20230926	173900	15254740	2945	2945	2945	2945	0
199	20230926	173800	15254740	2945	2945	2945	2945	0
200	20230926	173700	15254740	2945	2945	2945	2945	0
201	20230926	173600	15254740	2945	2945	2945	2945	0
202	20230926	173500	15254740	2945	2945	2945	2945	0
203	20230926	173400	15254740	2945	2945	2945	2945	0
204	20230926	173300	15254740	2945	2945	2945	2945	0
205	20230926	173200	15254740	2945	2945	2945	2945	0
206	20230926	173100	15254740	2945	2945	2945	2945	0
207	20230926	173000	15254740	2945	2945	2945	2945	0
208	20230926	172900	15254740	2945	2945	2945	2945	0
209	20230926	172800	15254740	2945	2945	2945	2945	0
210	20230926	172700	15254740	2945	2945	2945	2945	0
211	20230926	172600	15254740	2945	2945	2945	2945	0
212	20230926	172500	15254740	2945	2945	2945	2945	191
213	20230926	172400	15254740	2945	2945	2945	2945	0
214	20230926	172300	15254740	2945	2945	2945	2945	0
215	20230926	172200	15254740	2945	2945	2945	2945	0
216	20230926	172100	15254740	2945	2945	2945	2945	0
217	20230926	172000	15254740	2945	2945	2945	2945	0
218	20230926	171900	15254740	2945	2945	2945	2945	0
219	20230926	171800	15254740	2945	2945	2945	2945	0
220	20230926	171700	15254740	2945	2945	2945	2945	0
221	20230926	171600	15254740	2945	2945	2945	2945	0
222	20230926	171500	15254740	2945	2945	2945	2945	0
223	20230926	171400	15254740	2945	2945	2945	2945	0
224	20230926	171300	15254740	2945	2945	2945	2945	0
225	20230926	171200	15254740	2945	2945	2945	2945	0
226	20230926	171100	15254740	2945	2945	2945	2945	0
227	20230926	171000	15254740	2945	2945	2945	2945	0
228	20230926	170900	15254740	2945	2945	2945	2945	0
229	20230926	170800	15254740	2945	2945	2945	2945	0
230	20230926	170700	15254740	2945	2945	2945	2945	0
231	20230926	170600	15254740	2945	2945	2945	2945	0
232	20230926	170500	15254740	2945	2945	2945	2945	0
233	20230926	170400	15254740	2945	2945	2945	2945	0
234	20230926	170300	15254740	2945	2945	2945	2945	0
235	20230926	170200	15254740	2945	2945	2945	2945	0
236	20230926	170100	15254740	2945	2945	2945	2945	0
237	20230926	170000	15254740	2945	2945	2945	2945	0
238	20230926	165900	15254740	2945	2945	2945	2945	0
239	20230926	165800	15254740	2945	2945	2945	2945	0
240	20230926	165700	15254740	2945	2945	2945	2945	0
241	20230926	165600	15254740	2945	2945	2945	2945	0
242	20230926	165500	15254740	2945	2945	2945	2945	191
243	20230926	165400	15254740	2945	2945	2945	2945	0
244	20230926	165300	15254740	2945	2945	2945	2945	0
245	20230926	165200	15254740	2945	2945	2945	2945	0
246	20230926	165100	15254740	2945	2945	2945	2945	0
247	20230926	165000	15254740	2945	2945	2945	2945	0
248	20230926	164900	15254740	2945	2945	2945	2945	0
249	20230926	164800	15254740	2945	2945	2945	2945	0
250	20230926	164700	15254740	2945	2945	2945	2945	0
251	20230926	164600	15254740	2945	2945	2945	2945	0
252	20230926	164500	15254740	2945	2945	2945	2945	0
253	20230926	164400	15254740	2945	2945	2945	2945	0
254	20230926	164300	15254740	2945	2945	2945	2945	0
255	20230926	164200	15254740	2945	2945	2945	2945	0
256	20230926	164100	15254740	2945	2945	2945	2945	0
257	20230926	164000	15254740	2945	2945	2945	2945	0
258	20230926	163900	15254740	2945	2945	2945	2945	0
259	20230926	163800	15254740	2945	2945	2945	2945	0
260	20230926	163700	15254740	2945	2945	2945	2945	0
261	20230926	163600	15254740	2945	2945	2945	2945	0
262	20230926	163500	15254740	2945	2945	2945	2945	0
263	20230926	163400	15254740	2945	2945	2945	2945	0
264	20230926	163300	15254740	2945	2945	2945	2945	0
265	20230926	163200	15254740	2945	2945	2945	2945	0
266	20230926	163100	15254740	2945	2945	2945	2945	0
267	20230926	163000	15254740	2945	2945	2945	2945	0
268	20230926	162900	15254740	2945	2945	2945	2945	0
269	20230926	162800	15254740	2945	2945	2945	2945	0
270	20230926	162700	15254740	2945	2945	2945	2945	0
271	20230926	162600	15254740	2945	2945	2945	2945	0
272	20230926	162500	15254740	2945	2945	2945	2945	191
273	20230926	162400	15254740	2945	2945	2945	2945	0
274	20230926	162300	15254740	2945	2945	2945	2945	0
275	20230926	162200	15254740	2945	2945	2945	2945	0
276	20230926	162100	15254740	2945	2945	2945	2945	0
277	20230926	162000	15254740	2945	2945	2945	2945	0
278	20230926	161900	15254740	2945	2945	2945	2945	0
279	20230926	161800	15254740	2945	2945	2945	2945	0
280	20230926	161700	15254740	2945	2945	2945	2945	0
281	20230926	161600	15254740	2945	2945	2945	2945	0
282	20230926	161500	15254740	2945	2945	2945	2945	0
283	20230926	161400	15254740	2945	2945	2945	2945	0
284	20230926	161300	15254740	2945	2945	2945	2945	0
285	20230926	161200	15254740	2945	2945	2945	2945	0
286	20230926	161100	15254740	2945	2945	2945	2945	0
287	20230926	161000	15254740	2945	2945	2945	2945	0
288	20230926	160900	15254740	2945	2945	2945	2945	0
289	20230926	160800	15254740	2945	2945	2945	2945	0
290	20230926	160700	15254740	2945	2945	2945	2945	0
291	20230926	160600	15254740	2945	2945	2945	2945	0
292	20230926	160500	15254740	2945	2945	2945	2945	0
293	20230926	160400	15254740	2945	2945	2945	2945	0
294	20230926	160300	15254740	2945	2945	2945	2945	0
295	20230926	160200	15254740	2945	2945	2945	2945	0
296	20230926	160100	15254740	2945	2945	2945	2945	0
297	20230926	160000	15254740	2945	2945	2945	2945	0
298	20230926	155900	15254740	2945	2945	2945	2945	0
299	20230926	155800	15254740	2945	2945	2945	2945	0
300	20230926	155700	15254740	2945	2945	2945	2945	0
301	20230926	155600	15254740	2945	2945	2945	2945	0
302	20230926	155500	15254740	2945	2945	2945	2945	191
303	20230926	155400	15254740	2945	2945	2945	2945	0
304	20230926	155300	15254740	2945	2945	2945	2945	0
305	20230926	155200	15254740	2945	2945	2945	2945	0
306	20230926	155100	15254740	2945	2945	2945	2945	0
307	20230926	155000	15254740	2945	2945	2945	2945	0
308	20230926	154900	15254740	2945	2945	2945	2945	0
309	20230926	154800	15254740	2945	2945	2945	2945	0
310	20230926	154700	15254740	2945	2945	2945	2945	0
311	20230926	154600	15254740	2945	2945	2945	2945	0
312	20230926	154500	15254740	2945	2945	2945	2945	0
313	20230926	154400	15254740	2945	2945	2945	2945	0
314	20230926	154300	15254740	2945	2945	2945	2945	0
315	20230926	154200	15254740	2945	2945	2945	2945	0
316	20230926	154100	15254740	2945	2945	2945	2945	0
317	20230926	154000	15254740	2945	2945	2945	2945	0
318	20230926	153900	15254740	2945	2945	2945	2945	0
319	20230926	153800	15254740	2945	2945	2945	2945	0
320	20230926	153700	15254740	2945	2945	2945	2945	0
321	20230926	153600	15254740	2945	2945	2945	2945	0
322	20230926	153500	15254740	2945	2945	2945	2945	0
323	20230926	153400	15254740	2945	2945	2945	2945	0
324	20230926	153300	15254740	2945	2945	2945	2945	0
325	20230926	153200	15254740	2945	2945	2945	2945	0
326	20230926	153100	15254740	2945	2945	2945	2945	0
327	20230926	153000	15254740	2945	2945	2945	2945	191
328	20230926	152900	14692245	2940	2940	2940	2940	0
329	20230926	152800	14692245	2940	2940	2940	2940	0
330	20230926	152700	14692245	2940	2940	2940	2940	0
331	20230926	152600	14692245	2940	2940	2940	2940	0
332	20230926	152500	14692245	2940	2940	2940	2940	0
333	20230926	152400	14692245	2940	2940	2940	2940	0
334	20230926	152300	14692245	2940	2940	2940	2940	0
335	20230926	152200	14692245	2940	2940	2940	2940	0
336	20230926	152100	14692245	2940	2940	2940	2940	0
337	20230926	152000	14692245	2940	2940	2940	2940	0
338	20230926	151900	14692245	2940	2935	2940	2935	2
339	20230926	151800	14686370	2940	2940	2940	2940	0
340	20230926	151700	14686370	2940	2940	2940	2940	1
341	20230926	151600	14683430	2935	2935	2935	2935	6
342	20230926	151500	14665820	2935	2935	2935	2935	0
343	20230926	151400	14665820	2935	2935	2935	2935	0
344	20230926	151300	14665820	2935	2940	2940	2935	37
345	20230926	151200	14557220	2935	2935	2935	2935	1
346	20230926	151100	14554285	2940	2940	2940	2940	1
347	20230926	151000	14551345	2935	2935	2935	2935	426
348	20230926	150900	13301035	2935	2935	2935	2935	0
349	20230926	150800	13301035	2935	2935	2935	2935	0
350	20230926	150700	13301035	2935	2935	2935	2935	0
351	20230926	150600	13301035	2935	2935	2935	2935	0
352	20230926	150500	13301035	2935	2935	2935	2935	0
353	20230926	150400	13301035	2935	2935	2935	2935	1
354	20230926	150300	13298100	2915	2915	2915	2915	0
355	20230926	150200	13298100	2915	2915	2915	2915	0
356	20230926	150100	13298100	2915	2915	2915	2915	21
357	20230926	150000	13236885	2910	2910	2910	2910	0
358	20230926	145900	13236885	2910	2910	2910	2910	8
359	20230926	145800	13213605	2915	2915	2915	2915	34
360	20230926	145700	13114495	2935	2935	2935	2935	5
361	20230926	145600	13099820	2935	2935	2935	2935	0
362	20230926	145500	13099820	2935	2935	2935	2935	0
363	20230926	145400	13099820	2935	2935	2935	2935	0
364	20230926	145300	13099820	2935	2935	2935	2935	0
365	20230926	145200	13099820	2935	2935	2935	2935	0
366	20230926	145100	13099820	2935	2935	2935	2935	0
367	20230926	145000	13099820	2935	2935	2935	2935	0
368	20230926	144900	13099820	2935	2935	2935	2935	0
369	20230926	144800	13099820	2935	2935	2935	2935	0
370	20230926	144700	13099820	2935	2935	2935	2935	0
371	20230926	144600	13099820	2935	2935	2935	2935	0
372	20230926	144500	13099820	2935	2935	2935	2935	0
373	20230926	144400	13099820	2935	2935	2935	2935	0
374	20230926	144300	13099820	2935	2935	2935	2935	1
375	20230926	144200	13096885	2910	2910	2910	2910	0
376	20230926	144100	13096885	2910	2910	2910	2910	0
377	20230926	144000	13096885	2910	2910	2910	2910	0
378	20230926	143900	13096885	2910	2910	2910	2910	0
379	20230926	143800	13096885	2910	2910	2910	2910	0
380	20230926	143700	13096885	2910	2910	2910	2910	0
381	20230926	143600	13096885	2910	2910	2910	2910	0
382	20230926	143500	13096885	2910	2910	2910	2910	0
383	20230926	143400	13096885	2910	2910	2910	2910	0
384	20230926	143300	13096885	2910	2910	2910	2910	0
385	20230926	143200	13096885	2910	2910	2910	2910	0
386	20230926	143100	13096885	2910	2910	2910	2910	0
387	20230926	143000	13096885	2910	2910	2910	2910	0
388	20230926	142900	13096885	2910	2910	2910	2910	0
389	20230926	142800	13096885	2910	2910	2910	2910	0
390	20230926	142700	13096885	2910	2910	2910	2910	0
391	20230926	142600	13096885	2910	2910	2910	2910	0
392	20230926	142500	13096885	2910	2910	2910	2910	0
393	20230926	142400	13096885	2910	2910	2910	2910	0
394	20230926	142300	13096885	2910	2910	2910	2910	0
395	20230926	142200	13096885	2910	2915	2915	2910	39
396	20230926	142100	12983325	2910	2910	2910	2910	0
397	20230926	142000	12983325	2910	2910	2910	2910	0
398	20230926	141900	12983325	2910	2910	2910	2910	0
399	20230926	141800	12983325	2910	2910	2910	2910	0
400	20230926	141700	12983325	2910	2910	2910	2910	0
401	20230926	141600	12983325	2910	2910	2910	2910	0
402	20230926	141500	12983325	2910	2910	2910	2910	0
403	20230926	141400	12983325	2910	2910	2910	2910	5
404	20230926	141300	12968775	2910	2910	2910	2910	0
405	20230926	141200	12968775	2910	2910	2910	2910	0
406	20230926	141100	12968775	2910	2910	2910	2910	0
407	20230926	141000	12968775	2910	2910	2910	2910	0
408	20230926	140900	12968775	2910	2915	2915	2910	200
409	20230926	140800	12386355	2935	2935	2935	2935	0
410	20230926	140700	12386355	2935	2935	2935	2935	0
411	20230926	140600	12386355	2935	2935	2935	2935	1
412	20230926	140500	12383420	2935	2935	2935	2935	0
413	20230926	140400	12383420	2935	2935	2935	2935	0
414	20230926	140300	12383420	2935	2935	2935	2935	0
415	20230926	140200	12383420	2935	2935	2935	2935	0
416	20230926	140100	12383420	2935	2935	2935	2935	0
417	20230926	140000	12383420	2935	2935	2935	2935	0
418	20230926	135900	12383420	2935	2935	2935	2935	0
419	20230926	135800	12383420	2935	2935	2935	2935	0
420	20230926	135700	12383420	2935	2935	2935	2935	0
421	20230926	135600	12383420	2935	2935	2935	2935	0
422	20230926	135500	12383420	2935	2935	2935	2935	0
423	20230926	135400	12383420	2935	2935	2935	2935	0
424	20230926	135300	12383420	2935	2935	2935	2935	0
425	20230926	135200	12383420	2935	2935	2935	2935	0
426	20230926	135100	12383420	2935	2935	2935	2935	0
427	20230926	135000	12383420	2935	2935	2935	2935	0
428	20230926	134900	12383420	2935	2935	2935	2935	0
429	20230926	134800	12383420	2935	2935	2935	2935	0
430	20230926	134700	12383420	2935	2935	2935	2935	0
431	20230926	134600	12383420	2935	2935	2935	2935	5
432	20230926	134500	12368745	2935	2935	2935	2935	0
433	20230926	134400	12368745	2935	2935	2935	2935	0
434	20230926	134300	12368745	2935	2935	2935	2935	0
435	20230926	134200	12368745	2935	2930	2935	2930	20
436	20230926	134100	12310080	2930	2930	2930	2930	20
437	20230926	134000	12251480	2925	2925	2925	2925	0
438	20230926	133900	12251480	2925	2925	2925	2925	0
439	20230926	133800	12251480	2925	2925	2925	2925	0
440	20230926	133700	12251480	2925	2925	2925	2925	0
441	20230926	133600	12251480	2925	2925	2925	2925	0
442	20230926	133500	12251480	2925	2925	2925	2925	0
443	20230926	133400	12251480	2925	2925	2925	2925	0
444	20230926	133300	12251480	2925	2925	2925	2925	0
445	20230926	133200	12251480	2925	2925	2925	2925	0
446	20230926	133100	12251480	2925	2925	2925	2925	0
447	20230926	133000	12251480	2925	2925	2925	2925	0
448	20230926	132900	12251480	2925	2925	2925	2925	0
449	20230926	132800	12251480	2925	2925	2925	2925	0
450	20230926	132700	12251480	2925	2925	2925	2925	100
451	20230926	132600	11958980	2925	2925	2925	2925	0
452	20230926	132500	11958980	2925	2925	2925	2925	0
453	20230926	132400	11958980	2925	2925	2925	2925	0
454	20230926	132300	11958980	2925	2925	2925	2925	0
455	20230926	132200	11958980	2925	2925	2925	2925	0
456	20230926	132100	11958980	2925	2925	2925	2925	0
457	20230926	132000	11958980	2925	2925	2925	2925	0
458	20230926	131900	11958980	2925	2925	2925	2925	0
459	20230926	131800	11958980	2925	2925	2925	2925	0
460	20230926	131700	11958980	2925	2925	2925	2925	1
461	20230926	131600	11956055	2910	2910	2910	2910	0
462	20230926	131500	11956055	2910	2910	2910	2910	0
463	20230926	131400	11956055	2910	2910	2910	2910	0
464	20230926	131300	11956055	2910	2910	2910	2910	0
465	20230926	131200	11956055	2910	2910	2910	2910	20
466	20230926	131100	11897855	2910	2910	2910	2910	30
467	20230926	131000	11810555	2925	2925	2925	2925	0
468	20230926	130900	11810555	2925	2925	2925	2925	0
469	20230926	130800	11810555	2925	2925	2925	2925	0
470	20230926	130700	11810555	2925	2925	2925	2925	0
471	20230926	130600	11810555	2925	2925	2925	2925	0
472	20230926	130500	11810555	2925	2925	2925	2925	0
473	20230926	130400	11810555	2925	2925	2925	2925	0
474	20230926	130300	11810555	2925	2925	2925	2925	0
475	20230926	130200	11810555	2925	2925	2925	2925	0
476	20230926	130100	11810555	2925	2925	2925	2925	0
477	20230926	130000	11810555	2925	2925	2925	2925	0
478	20230926	125900	11810555	2925	2925	2925	2925	0
479	20230926	125800	11810555	2925	2925	2925	2925	0
480	20230926	125700	11810555	2925	2925	2925	2925	1
481	20230926	125600	11807630	2910	2910	2910	2910	0
482	20230926	125500	11807630	2910	2910	2910	2910	0
483	20230926	125400	11807630	2910	2910	2910	2910	0
484	20230926	125300	11807630	2910	2910	2910	2910	0
485	20230926	125200	11807630	2910	2910	2910	2910	0
486	20230926	125100	11807630	2910	2910	2910	2910	50
487	20230926	125000	11662130	2910	2910	2910	2910	0
488	20230926	124900	11662130	2910	2910	2910	2910	0
489	20230926	124800	11662130	2910	2910	2910	2910	70
490	20230926	124700	11458430	2910	2910	2910	2910	0
491	20230926	124600	11458430	2910	2910	2910	2910	0
492	20230926	124500	11458430	2910	2910	2910	2910	0
493	20230926	124400	11458430	2910	2910	2910	2910	0
494	20230926	124300	11458430	2910	2910	2910	2910	0
495	20230926	124200	11458430	2910	2910	2910	2910	0
496	20230926	124100	11458430	2910	2910	2910	2910	0
497	20230926	124000	11458430	2910	2910	2910	2910	0
498	20230926	123900	11458430	2910	2910	2910	2910	0
499	20230926	123800	11458430	2910	2910	2910	2910	0
500	20230926	123700	11458430	2910	2910	2910	2910	0
501	20230926	123600	11458430	2910	2910	2910	2910	0
502	20230926	123500	11458430	2910	2910	2910	2910	0
503	20230926	123400	11458430	2910	2910	2910	2910	0
504	20230926	123300	11458430	2910	2910	2910	2910	0
505	20230926	123200	11458430	2910	2910	2910	2910	0
506	20230926	123100	11458430	2910	2915	2915	2910	100
507	20230926	123000	11167400	2915	2915	2915	2915	0
508	20230926	122900	11167400	2915	2915	2915	2915	0
509	20230926	122800	11167400	2915	2915	2915	2915	0
510	20230926	122700	11167400	2915	2915	2915	2915	0
511	20230926	122600	11167400	2915	2915	2915	2915	0
512	20230926	122500	11167400	2915	2915	2915	2915	11
513	20230926	122400	11135335	2910	2910	2910	2910	0
514	20230926	122300	11135335	2910	2910	2910	2910	0
515	20230926	122200	11135335	2910	2910	2910	2910	0
516	20230926	122100	11135335	2910	2925	2925	2910	168
517	20230926	122000	10644430	2945	2945	2945	2945	0
518	20230926	121900	10644430	2945	2945	2945	2945	0
519	20230926	121800	10644430	2945	2945	2945	2945	0
520	20230926	121700	10644430	2945	2945	2945	2945	0
521	20230926	121600	10644430	2945	2945	2945	2945	0
522	20230926	121500	10644430	2945	2945	2945	2945	0
523	20230926	121400	10644430	2945	2945	2945	2945	0
524	20230926	121300	10644430	2945	2945	2945	2945	0
525	20230926	121200	10644430	2945	2945	2945	2945	0
526	20230926	121100	10644430	2945	2945	2945	2945	0
527	20230926	121000	10644430	2945	2945	2945	2945	0
528	20230926	120900	10644430	2945	2945	2945	2945	0
529	20230926	120800	10644430	2945	2945	2945	2945	0
530	20230926	120700	10644430	2945	2945	2945	2945	0
531	20230926	120600	10644430	2945	2945	2945	2945	0
532	20230926	120500	10644430	2945	2945	2945	2945	0
533	20230926	120400	10644430	2945	2945	2945	2945	0
534	20230926	120300	10644430	2945	2945	2945	2945	0
535	20230926	120200	10644430	2945	2945	2945	2945	0
536	20230926	120100	10644430	2945	2945	2945	2945	0
537	20230926	120000	10644430	2945	2945	2945	2945	1
538	20230926	115900	10641485	2940	2945	2945	2940	31
539	20230926	115800	10550340	2940	2940	2940	2940	0
540	20230926	115700	10550340	2940	2940	2940	2940	0
541	20230926	115600	10550340	2940	2940	2940	2940	1
542	20230926	115500	10547400	2960	2960	2960	2960	0
543	20230926	115400	10547400	2960	2960	2960	2960	0
544	20230926	115300	10547400	2960	2960	2960	2960	0
545	20230926	115200	10547400	2960	2945	2960	2945	800
546	20230926	115100	8179740	2945	2945	2945	2945	0
547	20230926	115000	8179740	2945	2945	2945	2945	0
548	20230926	114900	8179740	2945	2945	2945	2945	0
549	20230926	114800	8179740	2945	2945	2945	2945	0
550	20230926	114700	8179740	2945	2945	2945	2945	0
551	20230926	114600	8179740	2945	2945	2945	2945	0
552	20230926	114500	8179740	2945	2945	2945	2945	0
553	20230926	114400	8179740	2945	2945	2945	2945	0
554	20230926	114300	8179740	2945	2945	2945	2945	2
555	20230926	114200	8173850	2935	2935	2935	2935	0
556	20230926	114100	8173850	2935	2935	2935	2935	0
557	20230926	114000	8173850	2935	2935	2935	2935	0
558	20230926	113900	8173850	2935	2955	2955	2935	21
559	20230926	113800	8112195	2940	2940	2940	2940	0
560	20230926	113700	8112195	2940	2940	2940	2940	0
561	20230926	113600	8112195	2940	2940	2940	2940	0
562	20230926	113500	8112195	2940	2940	2940	2940	0
563	20230926	113400	8112195	2940	2940	2940	2940	0
564	20230926	113300	8112195	2940	2940	2940	2940	0
565	20230926	113200	8112195	2940	2940	2940	2940	0
566	20230926	113100	8112195	2940	2940	2940	2940	0
567	20230926	113000	8112195	2940	2940	2940	2940	0
568	20230926	112900	8112195	2940	2940	2940	2940	0
569	20230926	112800	8112195	2940	2940	2940	2940	0
570	20230926	112700	8112195	2940	2940	2940	2940	0
571	20230926	112600	8112195	2940	2940	2940	2940	0
572	20230926	112500	8112195	2940	2940	2940	2940	0
573	20230926	112400	8112195	2940	2940	2940	2940	0
574	20230926	112300	8112195	2940	2940	2940	2940	0
575	20230926	112200	8112195	2940	2940	2940	2940	0
576	20230926	112100	8112195	2940	2935	2940	2935	18
577	20230926	112000	8059280	2960	2960	2960	2960	1
578	20230926	111900	8056320	2960	2960	2960	2960	0
579	20230926	111800	8056320	2960	2960	2960	2960	0
580	20230926	111700	8056320	2960	2960	2960	2960	0
581	20230926	111600	8056320	2960	2960	2960	2960	0
582	20230926	111500	8056320	2960	2960	2960	2960	1
583	20230926	111400	8053360	2960	2960	2960	2960	0
584	20230926	111300	8053360	2960	2960	2960	2960	0
585	20230926	111200	8053360	2960	2960	2960	2960	0
586	20230926	111100	8053360	2960	2960	2960	2960	0
587	20230926	111000	8053360	2960	2960	2960	2960	0
588	20230926	110900	8053360	2960	2960	2960	2960	0
589	20230926	110800	8053360	2960	2960	2960	2960	180
590	20230926	110700	7520560	2960	2960	2960	2960	201
591	20230926	110600	6925600	2960	2960	2960	2960	0
592	20230926	110500	6925600	2960	2960	2960	2960	0
593	20230926	110400	6925600	2960	2960	2960	2960	0
594	20230926	110300	6925600	2960	2960	2960	2960	1
595	20230926	110200	6922640	2960	2960	2960	2960	0
596	20230926	110100	6922640	2960	2960	2960	2960	0
597	20230926	110000	6922640	2960	2960	2960	2960	0
598	20230926	105900	6922640	2960	2960	2960	2960	0
599	20230926	105800	6922640	2960	2960	2960	2960	0
600	20230926	105700	6922640	2960	2960	2960	2960	1
601	20230926	105600	6919680	2940	2940	2940	2940	9
602	20230926	105500	6893220	2965	2965	2965	2965	0
603	20230926	105400	6893220	2965	2960	2965	2960	4
604	20230926	105300	6881375	2960	2945	2960	2945	2
605	20230926	105200	6875470	2935	2935	2935	2935	0
606	20230926	105100	6875470	2935	2935	2935	2935	0
607	20230926	105000	6875470	2935	2935	2935	2935	0
608	20230926	104900	6875470	2935	2935	2935	2935	0
609	20230926	104800	6875470	2935	2935	2935	2935	0
610	20230926	104700	6875470	2935	2935	2935	2935	0
611	20230926	104600	6875470	2935	2935	2935	2935	0
612	20230926	104500	6875470	2935	2935	2935	2935	0
613	20230926	104400	6875470	2935	2935	2935	2935	289
614	20230926	104300	6027255	2935	2935	2935	2935	3
615	20230926	104200	6018450	2935	2935	2935	2935	0
616	20230926	104100	6018450	2935	2935	2935	2935	0
617	20230926	104000	6018450	2935	2935	2935	2935	0
618	20230926	103900	6018450	2935	2935	2935	2935	49
619	20230926	103800	5874635	2935	2935	2935	2935	0
620	20230926	103700	5874635	2935	2935	2935	2935	0
621	20230926	103600	5874635	2935	2935	2935	2935	0
622	20230926	103500	5874635	2935	2935	2935	2935	0
623	20230926	103400	5874635	2935	2935	2935	2935	0
624	20230926	103300	5874635	2935	2935	2935	2935	0
625	20230926	103200	5874635	2935	2935	2935	2935	0
626	20230926	103100	5874635	2935	2935	2935	2935	0
627	20230926	103000	5874635	2935	2935	2935	2935	0
628	20230926	102900	5874635	2935	2935	2935	2935	0
629	20230926	102800	5874635	2935	2935	2935	2935	0
630	20230926	102700	5874635	2935	2935	2935	2935	0
631	20230926	102600	5874635	2935	2935	2935	2935	0
632	20230926	102500	5874635	2935	2935	2935	2935	0
633	20230926	102400	5874635	2935	2935	2935	2935	0
634	20230926	102300	5874635	2935	2935	2935	2935	10
635	20230926	102200	5845285	2925	2925	2925	2925	0
636	20230926	102100	5845285	2925	2925	2925	2925	0
637	20230926	102000	5845285	2925	2925	2925	2925	0
638	20230926	101900	5845285	2925	2925	2925	2925	0
639	20230926	101800	5845285	2925	2925	2925	2925	0
640	20230926	101700	5845285	2925	2925	2925	2925	0
641	20230926	101600	5845285	2925	2925	2925	2925	0
642	20230926	101500	5845285	2925	2925	2925	2925	0
643	20230926	101400	5845285	2925	2925	2925	2925	0
644	20230926	101300	5845285	2925	2925	2925	2925	0
645	20230926	101200	5845285	2925	2925	2925	2925	0
646	20230926	101100	5845285	2925	2925	2925	2925	0
647	20230926	101000	5845285	2925	2925	2925	2925	0
648	20230926	100900	5845285	2925	2925	2925	2925	69
649	20230926	100800	5643460	2925	2925	2925	2925	0
650	20230926	100700	5643460	2925	2925	2925	2925	0
651	20230926	100600	5643460	2925	2925	2925	2925	0
652	20230926	100500	5643460	2925	2925	2925	2925	0
653	20230926	100400	5643460	2925	2925	2925	2925	0
654	20230926	100300	5643460	2925	2925	2925	2925	0
655	20230926	100200	5643460	2925	2925	2925	2925	0
656	20230926	100100	5643460	2925	2925	2925	2925	0
657	20230926	100000	5643460	2925	2925	2925	2925	0
658	20230926	095900	5643460	2925	2925	2925	2925	1
659	20230926	095800	5640535	2930	2930	2930	2930	1
660	20230926	095700	5637605	2930	2930	2930	2930	0
661	20230926	095600	5637605	2930	2930	2930	2930	0
662	20230926	095500	5637605	2930	2930	2930	2930	0
663	20230926	095400	5637605	2930	2930	2930	2930	0
664	20230926	095300	5637605	2930	2930	2930	2930	0
665	20230926	095200	5637605	2930	2930	2930	2930	0
666	20230926	095100	5637605	2930	2930	2930	2930	99
667	20230926	095000	5347535	2930	2930	2930	2930	0
668	20230926	094900	5347535	2930	2930	2930	2930	0
669	20230926	094800	5347535	2930	2930	2930	2930	0
670	20230926	094700	5347535	2930	2930	2930	2930	0
671	20230926	094600	5347535	2930	2930	2930	2930	0
672	20230926	094500	5347535	2930	2930	2930	2930	10
673	20230926	094400	5318235	2930	2930	2930	2930	0
674	20230926	094300	5318235	2930	2930	2930	2930	1
675	20230926	094200	5315305	2935	2935	2935	2935	0
676	20230926	094100	5315305	2935	2935	2935	2935	0
677	20230926	094000	5315305	2935	2935	2935	2935	0
678	20230926	093900	5315305	2935	2935	2935	2935	0
679	20230926	093800	5315305	2935	2935	2935	2935	0
680	20230926	093700	5315305	2935	2935	2935	2935	10
681	20230926	093600	5285955	2935	2935	2935	2935	10
682	20230926	093500	5256605	2930	2930	2930	2930	10
683	20230926	093400	5227305	2930	2930	2930	2930	0
684	20230926	093300	5227305	2930	2930	2930	2930	0
685	20230926	093200	5227305	2930	2930	2930	2930	0
686	20230926	093100	5227305	2930	2930	2930	2930	3
687	20230926	093000	5218515	2935	2935	2935	2935	0
688	20230926	092900	5218515	2935	2935	2935	2935	4
689	20230926	092800	5206775	2925	2925	2925	2925	0
690	20230926	092700	5206775	2925	2925	2925	2925	0
691	20230926	092600	5206775	2925	2925	2925	2925	0
692	20230926	092500	5206775	2925	2925	2925	2925	812
693	20230926	092400	2831675	2935	2935	2935	2935	0
694	20230926	092300	2831675	2935	2935	2935	2935	0
695	20230926	092200	2831675	2935	2935	2935	2935	0
696	20230926	092100	2831675	2935	2935	2935	2935	0
697	20230926	092000	2831675	2935	2935	2935	2935	318
698	20230926	091900	1898345	2925	2925	2925	2925	100
699	20230926	091800	1605845	2930	2930	2930	2930	0
700	20230926	091700	1605845	2930	2930	2930	2930	0
701	20230926	091600	1605845	2930	2930	2930	2930	1
702	20230926	091500	1602915	2985	2985	2985	2985	0
703	20230926	091400	1602915	2985	2985	2985	2985	0
704	20230926	091300	1602915	2985	2985	2985	2985	0
705	20230926	091200	1602915	2985	2985	2985	2985	1
706	20230926	091100	1599930	2930	2975	2975	2930	40
707	20230926	091000	1481610	2975	2990	2990	2975	3
708	20230926	090900	1472665	2985	2995	2995	2985	4
709	20230926	090800	1460705	2990	2990	2990	2990	1
710	20230926	090700	1457715	3015	3015	3015	3015	16
711	20230926	090600	1409475	3035	3035	3035	3035	0
712	20230926	090500	1409475	3035	3035	3035	3035	50
713	20230926	090400	1257725	3045	3045	3045	3045	0
714	20230926	090300	1257725	3045	3045	3045	3045	87
715	20230926	090200	992810	3050	3060	3065	3050	20
716	20230926	090100	931705	3080	3020	3080	3020	74
717	20230926	090000	708115	3020	2925	3095	2925	242