KissMeData/035810/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	191100	119771710	2710	2710	2710	2710	1880
3	20230927	191000	119771710	2710	2710	2710	2710	0
4	20230927	190900	119771710	2710	2710	2710	2710	0
5	20230927	190800	119771710	2710	2710	2710	2710	0
6	20230927	190700	119771710	2710	2710	2710	2710	0
7	20230927	190600	119771710	2710	2710	2710	2710	0
8	20230927	190500	119771710	2710	2710	2710	2710	0
9	20230927	190400	119771710	2710	2710	2710	2710	0
10	20230927	190300	119771710	2710	2710	2710	2710	0
11	20230927	190200	119771710	2710	2710	2710	2710	0
12	20230927	190100	119771710	2710	2710	2710	2710	0
13	20230927	190000	119771710	2710	2710	2710	2710	0
14	20230927	185900	119771710	2710	2710	2710	2710	0
15	20230927	185800	119771710	2710	2710	2710	2710	0
16	20230927	185700	119771710	2710	2710	2710	2710	0
17	20230927	185600	119771710	2710	2710	2710	2710	0
18	20230927	185500	119771710	2710	2710	2710	2710	0
19	20230927	185400	119771710	2710	2710	2710	2710	0
20	20230927	185300	119771710	2710	2710	2710	2710	0
21	20230927	185200	119771710	2710	2710	2710	2710	0
22	20230927	185100	119771710	2710	2710	2710	2710	0
23	20230927	185000	119771710	2710	2710	2710	2710	0
24	20230927	184900	119771710	2710	2710	2710	2710	0
25	20230927	184800	119771710	2710	2710	2710	2710	0
26	20230927	184700	119771710	2710	2710	2710	2710	0
27	20230927	184600	119771710	2710	2710	2710	2710	0
28	20230927	184500	119771710	2710	2710	2710	2710	0
29	20230927	184400	119771710	2710	2710	2710	2710	0
30	20230927	184300	119771710	2710	2710	2710	2710	0
31	20230927	184200	119771710	2710	2710	2710	2710	0
32	20230927	184100	119771710	2710	2710	2710	2710	1880
33	20230927	184000	119771710	2710	2710	2710	2710	0
34	20230927	183900	119771710	2710	2710	2710	2710	0
35	20230927	183800	119771710	2710	2710	2710	2710	0
36	20230927	183700	119771710	2710	2710	2710	2710	0
37	20230927	183600	119771710	2710	2710	2710	2710	0
38	20230927	183500	119771710	2710	2710	2710	2710	0
39	20230927	183400	119771710	2710	2710	2710	2710	0
40	20230927	183300	119771710	2710	2710	2710	2710	0
41	20230927	183200	119771710	2710	2710	2710	2710	0
42	20230927	183100	119771710	2710	2710	2710	2710	0
43	20230927	183000	119771710	2710	2710	2710	2710	0
44	20230927	182900	119771710	2710	2710	2710	2710	0
45	20230927	182800	119771710	2710	2710	2710	2710	0
46	20230927	182700	119771710	2710	2710	2710	2710	0
47	20230927	182600	119771710	2710	2710	2710	2710	0
48	20230927	182500	119771710	2710	2710	2710	2710	0
49	20230927	182400	119771710	2710	2710	2710	2710	0
50	20230927	182300	119771710	2710	2710	2710	2710	0
51	20230927	182200	119771710	2710	2710	2710	2710	0
52	20230927	182100	119771710	2710	2710	2710	2710	0
53	20230927	182000	119771710	2710	2710	2710	2710	0
54	20230927	181900	119771710	2710	2710	2710	2710	0
55	20230927	181800	119771710	2710	2710	2710	2710	0
56	20230927	181700	119771710	2710	2710	2710	2710	0
57	20230927	181600	119771710	2710	2710	2710	2710	0
58	20230927	181500	119771710	2710	2710	2710	2710	0
59	20230927	181400	119771710	2710	2710	2710	2710	0
60	20230927	181300	119771710	2710	2710	2710	2710	0
61	20230927	181200	119771710	2710	2710	2710	2710	0
62	20230927	181100	119771710	2710	2710	2710	2710	1880
63	20230927	181000	119771710	2710	2710	2710	2710	0
64	20230927	180900	119771710	2710	2710	2710	2710	0
65	20230927	180800	119771710	2710	2710	2710	2710	0
66	20230927	180700	119771710	2710	2710	2710	2710	0
67	20230927	180600	119771710	2710	2710	2710	2710	0
68	20230927	180500	119771710	2710	2710	2710	2710	0
69	20230927	180400	119771710	2710	2710	2710	2710	0
70	20230927	180300	119771710	2710	2710	2710	2710	0
71	20230927	180200	119771710	2710	2710	2710	2710	0
72	20230927	180100	119771710	2710	2710	2710	2710	0
73	20230927	180000	119771710	2710	2710	2710	2710	0
74	20230927	175900	119771710	2710	2710	2710	2710	0
75	20230927	175800	119771710	2710	2710	2710	2710	0
76	20230927	175700	119771710	2710	2710	2710	2710	0
77	20230927	175600	119771710	2710	2710	2710	2710	0
78	20230927	175500	119771710	2710	2710	2710	2710	0
79	20230927	175400	119771710	2710	2710	2710	2710	0
80	20230927	175300	119771710	2710	2710	2710	2710	0
81	20230927	175200	119771710	2710	2710	2710	2710	0
82	20230927	175100	119771710	2710	2710	2710	2710	0
83	20230927	175000	119771710	2710	2710	2710	2710	0
84	20230927	174900	119771710	2710	2710	2710	2710	0
85	20230927	174800	119771710	2710	2710	2710	2710	0
86	20230927	174700	119771710	2710	2710	2710	2710	0
87	20230927	174600	119771710	2710	2710	2710	2710	0
88	20230927	174500	119771710	2710	2710	2710	2710	0
89	20230927	174400	119771710	2710	2710	2710	2710	0
90	20230927	174300	119771710	2710	2710	2710	2710	0
91	20230927	174200	119771710	2710	2710	2710	2710	0
92	20230927	174100	119771710	2710	2710	2710	2710	1880
93	20230927	174000	119771710	2710	2710	2710	2710	0
94	20230927	173900	119771710	2710	2710	2710	2710	0
95	20230927	173800	119771710	2710	2710	2710	2710	0
96	20230927	173700	119771710	2710	2710	2710	2710	0
97	20230927	173600	119771710	2710	2710	2710	2710	0
98	20230927	173500	119771710	2710	2710	2710	2710	0
99	20230927	173400	119771710	2710	2710	2710	2710	0
100	20230927	173300	119771710	2710	2710	2710	2710	0
101	20230927	173200	119771710	2710	2710	2710	2710	0
102	20230927	173100	119771710	2710	2710	2710	2710	0
103	20230927	173000	119771710	2710	2710	2710	2710	0
104	20230927	172900	119771710	2710	2710	2710	2710	0
105	20230927	172800	119771710	2710	2710	2710	2710	0
106	20230927	172700	119771710	2710	2710	2710	2710	0
107	20230927	172600	119771710	2710	2710	2710	2710	0
108	20230927	172500	119771710	2710	2710	2710	2710	0
109	20230927	172400	119771710	2710	2710	2710	2710	0
110	20230927	172300	119771710	2710	2710	2710	2710	0
111	20230927	172200	119771710	2710	2710	2710	2710	0
112	20230927	172100	119771710	2710	2710	2710	2710	0
113	20230927	172000	119771710	2710	2710	2710	2710	0
114	20230927	171900	119771710	2710	2710	2710	2710	0
115	20230927	171800	119771710	2710	2710	2710	2710	0
116	20230927	171700	119771710	2710	2710	2710	2710	0
117	20230927	171600	119771710	2710	2710	2710	2710	0
118	20230927	171500	119771710	2710	2710	2710	2710	0
119	20230927	171400	119771710	2710	2710	2710	2710	0
120	20230927	171300	119771710	2710	2710	2710	2710	0
121	20230927	171200	119771710	2710	2710	2710	2710	0
122	20230927	171100	119771710	2710	2710	2710	2710	1880
123	20230927	171000	119771710	2710	2710	2710	2710	0
124	20230927	170900	119771710	2710	2710	2710	2710	0
125	20230927	170800	119771710	2710	2710	2710	2710	0
126	20230927	170700	119771710	2710	2710	2710	2710	0
127	20230927	170600	119771710	2710	2710	2710	2710	0
128	20230927	170500	119771710	2710	2710	2710	2710	0
129	20230927	170400	119771710	2710	2710	2710	2710	0
130	20230927	170300	119771710	2710	2710	2710	2710	0
131	20230927	170200	119771710	2710	2710	2710	2710	0
132	20230927	170100	119771710	2710	2710	2710	2710	0
133	20230927	170000	119771710	2710	2710	2710	2710	0
134	20230927	165900	119771710	2710	2710	2710	2710	0
135	20230927	165800	119771710	2710	2710	2710	2710	0
136	20230927	165700	119771710	2710	2710	2710	2710	0
137	20230927	165600	119771710	2710	2710	2710	2710	0
138	20230927	165500	119771710	2710	2710	2710	2710	0
139	20230927	165400	119771710	2710	2710	2710	2710	0
140	20230927	165300	119771710	2710	2710	2710	2710	0
141	20230927	165200	119771710	2710	2710	2710	2710	0
142	20230927	165100	119771710	2710	2710	2710	2710	0
143	20230927	165000	119771710	2710	2710	2710	2710	0
144	20230927	164900	119771710	2710	2710	2710	2710	0
145	20230927	164800	119771710	2710	2710	2710	2710	0
146	20230927	164700	119771710	2710	2710	2710	2710	0
147	20230927	164600	119771710	2710	2710	2710	2710	0
148	20230927	164500	119771710	2710	2710	2710	2710	0
149	20230927	164400	119771710	2710	2710	2710	2710	0
150	20230927	164300	119771710	2710	2710	2710	2710	0
151	20230927	164200	119771710	2710	2710	2710	2710	0
152	20230927	164100	119771710	2710	2710	2710	2710	1880
153	20230927	164000	119771710	2710	2710	2710	2710	0
154	20230927	163900	119771710	2710	2710	2710	2710	0
155	20230927	163800	119771710	2710	2710	2710	2710	0
156	20230927	163700	119771710	2710	2710	2710	2710	0
157	20230927	163600	119771710	2710	2710	2710	2710	0
158	20230927	163500	119771710	2710	2710	2710	2710	0
159	20230927	163400	119771710	2710	2710	2710	2710	0
160	20230927	163300	119771710	2710	2710	2710	2710	0
161	20230927	163200	119771710	2710	2710	2710	2710	0
162	20230927	163100	119771710	2710	2710	2710	2710	0
163	20230927	163000	119771710	2710	2710	2710	2710	0
164	20230927	162900	119771710	2710	2710	2710	2710	0
165	20230927	162800	119771710	2710	2710	2710	2710	0
166	20230927	162700	119771710	2710	2710	2710	2710	0
167	20230927	162600	119771710	2710	2710	2710	2710	0
168	20230927	162500	119771710	2710	2710	2710	2710	0
169	20230927	162400	119771710	2710	2710	2710	2710	0
170	20230927	162300	119771710	2710	2710	2710	2710	0
171	20230927	162200	119771710	2710	2710	2710	2710	0
172	20230927	162100	119771710	2710	2710	2710	2710	0
173	20230927	162000	119771710	2710	2710	2710	2710	0
174	20230927	161900	119771710	2710	2710	2710	2710	0
175	20230927	161800	119771710	2710	2710	2710	2710	0
176	20230927	161700	119771710	2710	2710	2710	2710	0
177	20230927	161600	119771710	2710	2710	2710	2710	0
178	20230927	161500	119771710	2710	2710	2710	2710	0
179	20230927	161400	119771710	2710	2710	2710	2710	0
180	20230927	161300	119771710	2710	2710	2710	2710	0
181	20230927	161200	119771710	2710	2710	2710	2710	0
182	20230927	161100	119771710	2710	2710	2710	2710	1880
183	20230927	161000	119771710	2710	2710	2710	2710	0
184	20230927	160900	119771710	2710	2710	2710	2710	0
185	20230927	160800	119771710	2710	2710	2710	2710	0
186	20230927	160700	119771710	2710	2710	2710	2710	0
187	20230927	160600	119771710	2710	2710	2710	2710	0
188	20230927	160500	119771710	2710	2710	2710	2710	0
189	20230927	160400	119771710	2710	2710	2710	2710	0
190	20230927	160300	119771710	2710	2710	2710	2710	0
191	20230927	160200	119771710	2710	2710	2710	2710	0
192	20230927	160100	119771710	2710	2710	2710	2710	0
193	20230927	160000	119771710	2710	2710	2710	2710	0
194	20230927	155900	119771710	2710	2710	2710	2710	0
195	20230927	155800	119771710	2710	2710	2710	2710	0
196	20230927	155700	119771710	2710	2710	2710	2710	0
197	20230927	155600	119771710	2710	2710	2710	2710	0
198	20230927	155500	119771710	2710	2710	2710	2710	0
199	20230927	155400	119771710	2710	2710	2710	2710	0
200	20230927	155300	119771710	2710	2710	2710	2710	0
201	20230927	155200	119771710	2710	2710	2710	2710	0
202	20230927	155100	119771710	2710	2710	2710	2710	0
203	20230927	155000	119771710	2710	2710	2710	2710	0
204	20230927	154900	119771710	2710	2710	2710	2710	0
205	20230927	154800	119771710	2710	2710	2710	2710	0
206	20230927	154700	119771710	2710	2710	2710	2710	0
207	20230927	154600	119771710	2710	2710	2710	2710	0
208	20230927	154500	119771710	2710	2710	2710	2710	0
209	20230927	154400	119771710	2710	2710	2710	2710	0
210	20230927	154300	119771710	2710	2710	2710	2710	0
211	20230927	154200	119771710	2710	2710	2710	2710	0
212	20230927	154100	119771710	2710	2710	2710	2710	1880
213	20230927	154000	119771710	2710	2710	2710	2710	0
214	20230927	153900	119771710	2710	2710	2710	2710	0
215	20230927	153800	119771710	2710	2710	2710	2710	0
216	20230927	153700	119771710	2710	2710	2710	2710	0
217	20230927	153600	119771710	2710	2710	2710	2710	0
218	20230927	153500	119771710	2710	2710	2710	2710	0
219	20230927	153400	119771710	2710	2710	2710	2710	0
220	20230927	153300	119771710	2710	2710	2710	2710	0
221	20230927	153200	119771710	2710	2710	2710	2710	0
222	20230927	153100	119771710	2710	2710	2710	2710	0
223	20230927	153000	119771710	2710	2710	2710	2710	1880
224	20230927	152900	114676910	2720	2720	2720	2720	0
225	20230927	152800	114676910	2720	2720	2720	2720	0
226	20230927	152700	114676910	2720	2720	2720	2720	0
227	20230927	152600	114676910	2720	2720	2720	2720	0
228	20230927	152500	114676910	2720	2720	2720	2720	0
229	20230927	152400	114676910	2720	2720	2720	2720	0
230	20230927	152300	114676910	2720	2720	2720	2720	0
231	20230927	152200	114676910	2720	2720	2720	2720	0
232	20230927	152100	114676910	2720	2720	2720	2720	0
233	20230927	152000	114676910	2720	2720	2720	2720	0
234	20230927	151900	114676910	2720	2725	2725	2720	2
235	20230927	151800	114671465	2725	2725	2725	2725	0
236	20230927	151700	114671465	2725	2725	2725	2725	2000
237	20230927	151600	109221465	2725	2720	2725	2715	20
238	20230927	151500	109167105	2725	2725	2725	2725	0
239	20230927	151400	109167105	2725	2725	2725	2725	0
240	20230927	151300	109167105	2725	2725	2725	2725	0
241	20230927	151200	109167105	2725	2725	2725	2725	0
242	20230927	151100	109167105	2725	2720	2725	2720	201
243	20230927	151000	108620380	2725	2725	2725	2725	3
244	20230927	150900	108612205	2725	2725	2725	2725	0
245	20230927	150800	108612205	2725	2725	2725	2725	0
246	20230927	150700	108612205	2725	2725	2725	2725	0
247	20230927	150600	108612205	2725	2725	2725	2725	0
248	20230927	150500	108612205	2725	2725	2725	2725	0
249	20230927	150400	108612205	2725	2725	2725	2725	0
250	20230927	150300	108612205	2725	2715	2725	2715	2000
251	20230927	150200	103177000	2715	2715	2715	2715	0
252	20230927	150100	103177000	2715	2715	2715	2715	0
253	20230927	150000	103177000	2715	2715	2715	2715	0
254	20230927	145900	103177000	2715	2715	2715	2715	1
255	20230927	145800	103174285	2710	2710	2710	2710	114
256	20230927	145700	102865345	2710	2705	2710	2705	1108
257	20230927	145600	99868200	2710	2710	2710	2710	0
258	20230927	145500	99868200	2710	2710	2710	2710	0
259	20230927	145400	99868200	2710	2710	2710	2710	385
260	20230927	145300	98824850	2715	2715	2715	2715	0
261	20230927	145200	98824850	2715	2715	2715	2715	0
262	20230927	145100	98824850	2715	2715	2715	2715	0
263	20230927	145000	98824850	2715	2715	2715	2715	0
264	20230927	144900	98824850	2715	2715	2715	2715	0
265	20230927	144800	98824850	2715	2715	2715	2715	0
266	20230927	144700	98824850	2715	2715	2715	2715	0
267	20230927	144600	98824850	2715	2715	2715	2715	0
268	20230927	144500	98824850	2715	2715	2715	2715	0
269	20230927	144400	98824850	2715	2715	2715	2715	0
270	20230927	144300	98824850	2715	2715	2715	2715	0
271	20230927	144200	98824850	2715	2715	2715	2715	0
272	20230927	144100	98824850	2715	2715	2715	2715	0
273	20230927	144000	98824850	2715	2715	2715	2715	0
274	20230927	143900	98824850	2715	2715	2715	2715	0
275	20230927	143800	98824850	2715	2715	2715	2715	0
276	20230927	143700	98824850	2715	2710	2715	2710	2
277	20230927	143600	98819425	2715	2715	2715	2715	0
278	20230927	143500	98819425	2715	2715	2715	2715	0
279	20230927	143400	98819425	2715	2715	2715	2715	0
280	20230927	143300	98819425	2715	2715	2715	2715	0
281	20230927	143200	98819425	2715	2715	2715	2715	0
282	20230927	143100	98819425	2715	2715	2715	2715	0
283	20230927	143000	98819425	2715	2715	2715	2715	0
284	20230927	142900	98819425	2715	2710	2715	2710	740
285	20230927	142800	96814015	2710	2710	2710	2710	51
286	20230927	142700	96675805	2710	2710	2710	2710	1
287	20230927	142600	96673095	2705	2705	2705	2705	10
288	20230927	142500	96646045	2710	2710	2710	2710	7
289	20230927	142400	96627075	2710	2710	2710	2710	0
290	20230927	142300	96627075	2710	2710	2710	2710	722
291	20230927	142200	94670455	2710	2710	2710	2710	0
292	20230927	142100	94670455	2710	2710	2710	2710	0
293	20230927	142000	94670455	2710	2710	2710	2710	0
294	20230927	141900	94670455	2710	2710	2710	2710	0
295	20230927	141800	94670455	2710	2705	2710	2705	7
296	20230927	141700	94651515	2705	2705	2705	2705	1
297	20230927	141600	94648810	2705	2705	2705	2705	391
298	20230927	141500	93591155	2710	2710	2710	2710	0
299	20230927	141400	93591155	2710	2710	2710	2710	0
300	20230927	141300	93591155	2710	2710	2710	2710	1
301	20230927	141200	93588445	2705	2705	2705	2705	0
302	20230927	141100	93588445	2705	2705	2705	2705	221
303	20230927	141000	92990640	2710	2710	2710	2710	101
304	20230927	140900	92716930	2715	2715	2715	2715	0
305	20230927	140800	92716930	2715	2715	2715	2715	0
306	20230927	140700	92716930	2715	2715	2715	2715	0
307	20230927	140600	92716930	2715	2715	2715	2715	0
308	20230927	140500	92716930	2715	2715	2715	2715	185
309	20230927	140400	92214655	2715	2715	2715	2715	0
310	20230927	140300	92214655	2715	2715	2715	2715	0
311	20230927	140200	92214655	2715	2715	2715	2715	0
312	20230927	140100	92214655	2715	2715	2715	2715	0
313	20230927	140000	92214655	2715	2715	2715	2715	0
314	20230927	135900	92214655	2715	2715	2715	2715	0
315	20230927	135800	92214655	2715	2715	2715	2715	0
316	20230927	135700	92214655	2715	2715	2715	2715	0
317	20230927	135600	92214655	2715	2715	2715	2715	1
318	20230927	135500	92211940	2715	2715	2715	2715	0
319	20230927	135400	92211940	2715	2715	2715	2715	3
320	20230927	135300	92203795	2715	2715	2715	2715	0
321	20230927	135200	92203795	2715	2715	2715	2715	0
322	20230927	135100	92203795	2715	2715	2715	2715	0
323	20230927	135000	92203795	2715	2715	2715	2715	0
324	20230927	134900	92203795	2715	2715	2715	2715	0
325	20230927	134800	92203795	2715	2715	2715	2715	0
326	20230927	134700	92203795	2715	2715	2715	2715	0
327	20230927	134600	92203795	2715	2715	2715	2715	0
328	20230927	134500	92203795	2715	2715	2715	2715	0
329	20230927	134400	92203795	2715	2715	2715	2715	0
330	20230927	134300	92203795	2715	2715	2715	2715	0
331	20230927	134200	92203795	2715	2715	2715	2715	0
332	20230927	134100	92203795	2715	2715	2715	2715	0
333	20230927	134000	92203795	2715	2715	2715	2715	0
334	20230927	133900	92203795	2715	2715	2715	2715	0
335	20230927	133800	92203795	2715	2715	2715	2715	9
336	20230927	133700	92179360	2715	2715	2715	2715	0
337	20230927	133600	92179360	2715	2715	2715	2715	0
338	20230927	133500	92179360	2715	2715	2715	2715	0
339	20230927	133400	92179360	2715	2715	2715	2715	0
340	20230927	133300	92179360	2715	2710	2715	2710	32
341	20230927	133200	92092635	2710	2710	2710	2710	0
342	20230927	133100	92092635	2710	2710	2710	2710	0
343	20230927	133000	92092635	2710	2710	2710	2710	0
344	20230927	132900	92092635	2710	2710	2710	2710	0
345	20230927	132800	92092635	2710	2710	2710	2710	0
346	20230927	132700	92092635	2710	2710	2710	2710	0
347	20230927	132600	92092635	2710	2710	2710	2710	0
348	20230927	132500	92092635	2710	2710	2710	2710	0
349	20230927	132400	92092635	2710	2710	2710	2710	4
350	20230927	132300	92081795	2710	2710	2710	2710	2
351	20230927	132200	92076375	2710	2710	2710	2710	1240
352	20230927	132100	88715975	2710	2710	2710	2710	8
353	20230927	132000	88694295	2710	2710	2710	2710	0
354	20230927	131900	88694295	2710	2710	2710	2710	0
355	20230927	131800	88694295	2710	2705	2710	2705	285
356	20230927	131700	87921950	2710	2710	2710	2710	0
357	20230927	131600	87921950	2710	2710	2710	2710	1
358	20230927	131500	87919240	2710	2710	2710	2710	0
359	20230927	131400	87919240	2710	2710	2710	2710	0
360	20230927	131300	87919240	2710	2710	2710	2710	0
361	20230927	131200	87919240	2710	2710	2710	2710	0
362	20230927	131100	87919240	2710	2710	2710	2710	0
363	20230927	131000	87919240	2710	2710	2710	2710	1
364	20230927	130900	87916530	2710	2710	2710	2710	0
365	20230927	130800	87916530	2710	2710	2710	2710	0
366	20230927	130700	87916530	2710	2710	2710	2710	0
367	20230927	130600	87916530	2710	2710	2710	2710	0
368	20230927	130500	87916530	2710	2700	2710	2700	219
369	20230927	130400	87325220	2705	2705	2705	2705	5
370	20230927	130300	87311695	2705	2705	2705	2705	0
371	20230927	130200	87311695	2705	2705	2705	2705	1
372	20230927	130100	87308990	2700	2700	2700	2700	1
373	20230927	130000	87306290	2705	2705	2705	2705	1
374	20230927	125900	87303585	2705	2705	2705	2705	0
375	20230927	125800	87303585	2705	2705	2705	2705	0
376	20230927	125700	87303585	2705	2705	2705	2705	0
377	20230927	125600	87303585	2705	2705	2705	2705	5
378	20230927	125500	87290060	2705	2705	2705	2705	0
379	20230927	125400	87290060	2705	2705	2705	2705	0
380	20230927	125300	87290060	2705	2705	2705	2705	0
381	20230927	125200	87290060	2705	2705	2705	2705	0
382	20230927	125100	87290060	2705	2705	2705	2705	399
383	20230927	125000	86210765	2705	2705	2705	2705	0
384	20230927	124900	86210765	2705	2705	2705	2705	2000
385	20230927	124800	80800765	2705	2705	2705	2705	0
386	20230927	124700	80800765	2705	2705	2705	2705	0
387	20230927	124600	80800765	2705	2705	2705	2705	0
388	20230927	124500	80800765	2705	2705	2705	2705	0
389	20230927	124400	80800765	2705	2705	2705	2705	1
390	20230927	124300	80798060	2700	2700	2700	2700	0
391	20230927	124200	80798060	2700	2700	2700	2700	0
392	20230927	124100	80798060	2700	2700	2700	2700	0
393	20230927	124000	80798060	2700	2700	2700	2700	0
394	20230927	123900	80798060	2700	2700	2700	2700	2
395	20230927	123800	80792660	2700	2700	2700	2700	0
396	20230927	123700	80792660	2700	2700	2700	2700	10
397	20230927	123600	80765660	2705	2705	2705	2705	0
398	20230927	123500	80765660	2705	2705	2705	2705	1
399	20230927	123400	80762955	2705	2705	2705	2705	0
400	20230927	123300	80762955	2705	2705	2705	2705	0
401	20230927	123200	80762955	2705	2705	2705	2705	0
402	20230927	123100	80762955	2705	2705	2705	2705	0
403	20230927	123000	80762955	2705	2705	2705	2705	0
404	20230927	122900	80762955	2705	2705	2705	2705	0
405	20230927	122800	80762955	2705	2705	2705	2705	0
406	20230927	122700	80762955	2705	2705	2705	2705	0
407	20230927	122600	80762955	2705	2705	2705	2705	0
408	20230927	122500	80762955	2705	2705	2705	2705	0
409	20230927	122400	80762955	2705	2705	2705	2705	0
410	20230927	122300	80762955	2705	2705	2705	2705	0
411	20230927	122200	80762955	2705	2705	2705	2705	0
412	20230927	122100	80762955	2705	2705	2705	2705	0
413	20230927	122000	80762955	2705	2705	2705	2705	0
414	20230927	121900	80762955	2705	2705	2705	2705	0
415	20230927	121800	80762955	2705	2705	2705	2705	0
416	20230927	121700	80762955	2705	2705	2705	2705	1
417	20230927	121600	80760250	2705	2705	2705	2705	0
418	20230927	121500	80760250	2705	2705	2705	2705	0
419	20230927	121400	80760250	2705	2705	2705	2705	0
420	20230927	121300	80760250	2705	2705	2705	2705	0
421	20230927	121200	80760250	2705	2705	2705	2705	0
422	20230927	121100	80760250	2705	2705	2705	2705	2
423	20230927	121000	80754840	2700	2700	2700	2700	0
424	20230927	120900	80754840	2700	2700	2700	2700	0
425	20230927	120800	80754840	2700	2700	2700	2700	0
426	20230927	120700	80754840	2700	2700	2700	2700	0
427	20230927	120600	80754840	2700	2700	2700	2700	37
428	20230927	120500	80654940	2700	2700	2700	2700	0
429	20230927	120400	80654940	2700	2700	2700	2700	0
430	20230927	120300	80654940	2700	2700	2700	2700	0
431	20230927	120200	80654940	2700	2700	2700	2700	35
432	20230927	120100	80560440	2700	2700	2700	2700	0
433	20230927	120000	80560440	2700	2700	2700	2700	0
434	20230927	115900	80560440	2700	2700	2700	2700	0
435	20230927	115800	80560440	2700	2700	2700	2700	371
436	20230927	115700	79558740	2700	2700	2700	2700	5
437	20230927	115600	79545240	2700	2700	2700	2700	552
438	20230927	115500	78054840	2710	2710	2710	2710	1
439	20230927	115400	78052130	2710	2710	2710	2710	0
440	20230927	115300	78052130	2710	2710	2710	2710	0
441	20230927	115200	78052130	2710	2710	2710	2710	0
442	20230927	115100	78052130	2710	2700	2710	2700	40
443	20230927	115000	77944120	2710	2710	2710	2710	0
444	20230927	114900	77944120	2710	2710	2710	2710	0
445	20230927	114800	77944120	2710	2710	2710	2710	0
446	20230927	114700	77944120	2710	2710	2710	2710	0
447	20230927	114600	77944120	2710	2710	2710	2710	0
448	20230927	114500	77944120	2710	2710	2710	2710	0
449	20230927	114400	77944120	2710	2710	2710	2710	50
450	20230927	114300	77808620	2710	2710	2710	2710	1
451	20230927	114200	77805910	2700	2700	2700	2700	0
452	20230927	114100	77805910	2700	2710	2710	2700	569
453	20230927	114000	76264920	2710	2710	2710	2710	40
454	20230927	113900	76156520	2710	2710	2710	2710	1
455	20230927	113800	76153810	2705	2705	2705	2705	0
456	20230927	113700	76153810	2705	2705	2705	2705	0
457	20230927	113600	76153810	2705	2705	2705	2705	276
458	20230927	113500	75407230	2705	2705	2705	2705	0
459	20230927	113400	75407230	2705	2705	2705	2705	50
460	20230927	113300	75271980	2700	2700	2700	2700	0
461	20230927	113200	75271980	2700	2700	2700	2700	0
462	20230927	113100	75271980	2700	2700	2700	2700	55
463	20230927	113000	75123480	2705	2705	2705	2705	1
464	20230927	112900	75120775	2705	2705	2705	2705	0
465	20230927	112800	75120775	2705	2705	2705	2705	0
466	20230927	112700	75120775	2705	2705	2705	2705	0
467	20230927	112600	75120775	2705	2705	2705	2705	0
468	20230927	112500	75120775	2705	2705	2705	2705	0
469	20230927	112400	75120775	2705	2705	2705	2705	0
470	20230927	112300	75120775	2705	2705	2705	2705	0
471	20230927	112200	75120775	2705	2705	2705	2705	0
472	20230927	112100	75120775	2705	2705	2705	2705	0
473	20230927	112000	75120775	2705	2705	2705	2705	0
474	20230927	111900	75120775	2705	2705	2705	2705	0
475	20230927	111800	75120775	2705	2705	2705	2705	0
476	20230927	111700	75120775	2705	2705	2705	2705	150
477	20230927	111600	74715025	2705	2705	2705	2705	0
478	20230927	111500	74715025	2705	2705	2705	2705	0
479	20230927	111400	74715025	2705	2705	2705	2705	0
480	20230927	111300	74715025	2705	2705	2705	2705	0
481	20230927	111200	74715025	2705	2705	2705	2705	0
482	20230927	111100	74715025	2705	2705	2705	2705	0
483	20230927	111000	74715025	2705	2705	2705	2705	0
484	20230927	110900	74715025	2705	2705	2705	2705	0
485	20230927	110800	74715025	2705	2705	2705	2705	0
486	20230927	110700	74715025	2705	2705	2705	2705	0
487	20230927	110600	74715025	2705	2705	2705	2705	0
488	20230927	110500	74715025	2705	2705	2705	2705	0
489	20230927	110400	74715025	2705	2705	2705	2705	0
490	20230927	110300	74715025	2705	2705	2705	2705	0
491	20230927	110200	74715025	2705	2705	2705	2705	0
492	20230927	110100	74715025	2705	2705	2705	2705	0
493	20230927	110000	74715025	2705	2705	2705	2705	0
494	20230927	105900	74715025	2705	2705	2705	2705	0
495	20230927	105800	74715025	2705	2705	2705	2705	0
496	20230927	105700	74715025	2705	2705	2705	2705	0
497	20230927	105600	74715025	2705	2705	2705	2705	0
498	20230927	105500	74715025	2705	2705	2705	2705	1
499	20230927	105400	74712320	2705	2705	2705	2705	0
500	20230927	105300	74712320	2705	2705	2705	2705	2
501	20230927	105200	74706910	2700	2700	2700	2700	0
502	20230927	105100	74706910	2700	2700	2700	2700	30
503	20230927	105000	74625910	2700	2700	2700	2700	0
504	20230927	104900	74625910	2700	2700	2700	2700	0
505	20230927	104800	74625910	2700	2700	2700	2700	125
506	20230927	104700	74288410	2705	2705	2705	2705	0
507	20230927	104600	74288410	2705	2705	2705	2705	0
508	20230927	104500	74288410	2705	2705	2705	2705	1
509	20230927	104400	74285705	2710	2710	2710	2710	0
510	20230927	104300	74285705	2710	2710	2710	2710	0
511	20230927	104200	74285705	2710	2710	2710	2710	0
512	20230927	104100	74285705	2710	2710	2710	2710	571
513	20230927	104000	72738295	2710	2710	2710	2710	0
514	20230927	103900	72738295	2710	2710	2710	2710	0
515	20230927	103800	72738295	2710	2710	2710	2710	0
516	20230927	103700	72738295	2710	2710	2710	2710	0
517	20230927	103600	72738295	2710	2705	2710	2705	751
518	20230927	103500	70705540	2705	2705	2705	2705	9
519	20230927	103400	70681195	2700	2700	2700	2700	0
520	20230927	103300	70681195	2700	2700	2700	2700	4
521	20230927	103200	70670395	2705	2705	2705	2705	940
522	20230927	103100	68127695	2705	2705	2705	2705	0
523	20230927	103000	68127695	2705	2705	2705	2705	0
524	20230927	102900	68127695	2705	2705	2705	2705	0
525	20230927	102800	68127695	2705	2705	2705	2705	5
526	20230927	102700	68114170	2700	2700	2700	2700	0
527	20230927	102600	68114170	2700	2700	2700	2700	102
528	20230927	102500	67838770	2690	2690	2690	2690	0
529	20230927	102400	67838770	2690	2690	2690	2690	0
530	20230927	102300	67838770	2690	2690	2690	2690	0
531	20230927	102200	67838770	2690	2690	2690	2690	0
532	20230927	102100	67838770	2690	2690	2690	2690	0
533	20230927	102000	67838770	2690	2690	2690	2690	0
534	20230927	101900	67838770	2690	2690	2690	2690	0
535	20230927	101800	67838770	2690	2690	2690	2690	0
536	20230927	101700	67838770	2690	2690	2690	2690	0
537	20230927	101600	67838770	2690	2690	2690	2690	0
538	20230927	101500	67838770	2690	2690	2690	2690	0
539	20230927	101400	67838770	2690	2690	2690	2690	14
540	20230927	101300	67801110	2690	2690	2690	2690	300
541	20230927	101200	66994110	2695	2695	2695	2695	0
542	20230927	101100	66994110	2695	2695	2695	2695	0
543	20230927	101000	66994110	2695	2695	2695	2695	463
544	20230927	100900	65746325	2695	2695	2695	2695	0
545	20230927	100800	65746325	2695	2695	2695	2695	80
546	20230927	100700	65530725	2700	2700	2700	2700	0
547	20230927	100600	65530725	2700	2700	2700	2700	0
548	20230927	100500	65530725	2700	2700	2700	2700	0
549	20230927	100400	65530725	2700	2700	2700	2700	0
550	20230927	100300	65530725	2700	2700	2700	2700	0
551	20230927	100200	65530725	2700	2700	2700	2700	0
552	20230927	100100	65530725	2700	2700	2700	2700	0
553	20230927	100000	65530725	2700	2700	2700	2700	0
554	20230927	095900	65530725	2700	2700	2700	2700	200
555	20230927	095800	64990725	2700	2700	2700	2700	0
556	20230927	095700	64990725	2700	2695	2700	2695	2
557	20230927	095600	64985330	2700	2700	2700	2700	1
558	20230927	095500	64982630	2695	2695	2695	2695	49
559	20230927	095400	64850575	2700	2695	2700	2695	4
560	20230927	095300	64839785	2695	2700	2700	2695	141
561	20230927	095200	64459235	2700	2700	2700	2700	51
562	20230927	095100	64321535	2700	2700	2700	2700	0
563	20230927	095000	64321535	2700	2700	2700	2700	0
564	20230927	094900	64321535	2700	2700	2700	2700	0
565	20230927	094800	64321535	2700	2700	2700	2700	300
566	20230927	094700	63511535	2700	2700	2700	2700	140
567	20230927	094600	63133535	2700	2700	2700	2700	0
568	20230927	094500	63133535	2700	2700	2700	2700	0
569	20230927	094400	63133535	2700	2700	2700	2700	15
570	20230927	094300	63093035	2700	2700	2700	2700	0
571	20230927	094200	63093035	2700	2700	2700	2700	70
572	20230927	094100	62904035	2700	2700	2700	2700	0
573	20230927	094000	62904035	2700	2700	2700	2700	1
574	20230927	093900	62901335	2700	2700	2700	2700	0
575	20230927	093800	62901335	2700	2695	2700	2695	33
576	20230927	093700	62812395	2700	2695	2700	2695	100
577	20230927	093600	62542645	2700	2700	2700	2700	0
578	20230927	093500	62542645	2700	2700	2700	2700	0
579	20230927	093400	62542645	2700	2700	2700	2700	0
580	20230927	093300	62542645	2700	2700	2700	2700	6
581	20230927	093200	62526445	2700	2700	2700	2700	50
582	20230927	093100	62391445	2700	2700	2700	2700	1
583	20230927	093000	62388745	2700	2695	2700	2695	111
584	20230927	092900	62089545	2695	2695	2695	2695	0
585	20230927	092800	62089545	2695	2695	2695	2695	0
586	20230927	092700	62089545	2695	2695	2695	2695	3
587	20230927	092600	62081460	2695	2695	2695	2695	0
588	20230927	092500	62081460	2695	2695	2695	2695	21
589	20230927	092400	62024865	2695	2695	2695	2695	0
590	20230927	092300	62024865	2695	2695	2695	2695	0
591	20230927	092200	62024865	2695	2695	2695	2695	0
592	20230927	092100	62024865	2695	2695	2695	2695	113
593	20230927	092000	61720330	2695	2695	2695	2695	0
594	20230927	091900	61720330	2695	2695	2695	2695	30
595	20230927	091800	61639480	2705	2705	2705	2705	0
596	20230927	091700	61639480	2705	2705	2705	2705	0
597	20230927	091600	61639480	2705	2705	2705	2705	0
598	20230927	091500	61639480	2705	2705	2705	2705	4
599	20230927	091400	61628660	2710	2710	2710	2710	0
600	20230927	091300	61628660	2710	2710	2710	2710	1
601	20230927	091200	61625950	2690	2705	2705	2690	3047
602	20230927	091100	53426205	2725	2725	2725	2725	0
603	20230927	091000	53426205	2725	2725	2725	2725	51
604	20230927	090900	53287230	2725	2725	2725	2725	10
605	20230927	090800	53259980	2730	2730	2730	2730	1
606	20230927	090700	53257250	2705	2730	2745	2705	2147
607	20230927	090600	47374625	2730	2730	2730	2730	107
608	20230927	090500	47082515	2740	2705	2745	2700	270
609	20230927	090400	46352655	2705	2680	2765	2665	11044
610	20230927	090300	16135805	2685	2665	2685	2665	504
611	20230927	090200	14792565	2670	2680	2680	2665	1060
612	20230927	090100	11966665	2685	2685	2685	2685	1
613	20230927	090000	11963980	2670	2665	2695	2665	4488