KissMeData/096870/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	195000	58480285	2945	2945	2945	2945	121
3	20230925	194900	58480285	2945	2945	2945	2945	0
4	20230925	194800	58480285	2945	2945	2945	2945	0
5	20230925	194700	58480285	2945	2945	2945	2945	0
6	20230925	194600	58480285	2945	2945	2945	2945	0
7	20230925	194500	58480285	2945	2945	2945	2945	0
8	20230925	194400	58480285	2945	2945	2945	2945	0
9	20230925	194300	58480285	2945	2945	2945	2945	0
10	20230925	194200	58480285	2945	2945	2945	2945	0
11	20230925	194100	58480285	2945	2945	2945	2945	0
12	20230925	194000	58480285	2945	2945	2945	2945	0
13	20230925	193900	58480285	2945	2945	2945	2945	0
14	20230925	193800	58480285	2945	2945	2945	2945	0
15	20230925	193700	58480285	2945	2945	2945	2945	0
16	20230925	193600	58480285	2945	2945	2945	2945	0
17	20230925	193500	58480285	2945	2945	2945	2945	0
18	20230925	193400	58480285	2945	2945	2945	2945	0
19	20230925	193300	58480285	2945	2945	2945	2945	0
20	20230925	193200	58480285	2945	2945	2945	2945	0
21	20230925	193100	58480285	2945	2945	2945	2945	0
22	20230925	193000	58480285	2945	2945	2945	2945	0
23	20230925	192900	58480285	2945	2945	2945	2945	0
24	20230925	192800	58480285	2945	2945	2945	2945	0
25	20230925	192700	58480285	2945	2945	2945	2945	0
26	20230925	192600	58480285	2945	2945	2945	2945	0
27	20230925	192500	58480285	2945	2945	2945	2945	0
28	20230925	192400	58480285	2945	2945	2945	2945	0
29	20230925	192300	58480285	2945	2945	2945	2945	0
30	20230925	192200	58480285	2945	2945	2945	2945	0
31	20230925	192100	58480285	2945	2945	2945	2945	0
32	20230925	192000	58480285	2945	2945	2945	2945	121
33	20230925	191900	58480285	2945	2945	2945	2945	0
34	20230925	191800	58480285	2945	2945	2945	2945	0
35	20230925	191700	58480285	2945	2945	2945	2945	0
36	20230925	191600	58480285	2945	2945	2945	2945	0
37	20230925	191500	58480285	2945	2945	2945	2945	0
38	20230925	191400	58480285	2945	2945	2945	2945	0
39	20230925	191300	58480285	2945	2945	2945	2945	0
40	20230925	191200	58480285	2945	2945	2945	2945	0
41	20230925	191100	58480285	2945	2945	2945	2945	0
42	20230925	191000	58480285	2945	2945	2945	2945	0
43	20230925	190900	58480285	2945	2945	2945	2945	0
44	20230925	190800	58480285	2945	2945	2945	2945	0
45	20230925	190700	58480285	2945	2945	2945	2945	0
46	20230925	190600	58480285	2945	2945	2945	2945	0
47	20230925	190500	58480285	2945	2945	2945	2945	0
48	20230925	190400	58480285	2945	2945	2945	2945	0
49	20230925	190300	58480285	2945	2945	2945	2945	0
50	20230925	190200	58480285	2945	2945	2945	2945	0
51	20230925	190100	58480285	2945	2945	2945	2945	0
52	20230925	190000	58480285	2945	2945	2945	2945	0
53	20230925	185900	58480285	2945	2945	2945	2945	0
54	20230925	185800	58480285	2945	2945	2945	2945	0
55	20230925	185700	58480285	2945	2945	2945	2945	0
56	20230925	185600	58480285	2945	2945	2945	2945	0
57	20230925	185500	58480285	2945	2945	2945	2945	0
58	20230925	185400	58480285	2945	2945	2945	2945	0
59	20230925	185300	58480285	2945	2945	2945	2945	0
60	20230925	185200	58480285	2945	2945	2945	2945	0
61	20230925	185100	58480285	2945	2945	2945	2945	0
62	20230925	185000	58480285	2945	2945	2945	2945	121
63	20230925	184900	58480285	2945	2945	2945	2945	0
64	20230925	184800	58480285	2945	2945	2945	2945	0
65	20230925	184700	58480285	2945	2945	2945	2945	0
66	20230925	184600	58480285	2945	2945	2945	2945	0
67	20230925	184500	58480285	2945	2945	2945	2945	0
68	20230925	184400	58480285	2945	2945	2945	2945	0
69	20230925	184300	58480285	2945	2945	2945	2945	0
70	20230925	184200	58480285	2945	2945	2945	2945	0
71	20230925	184100	58480285	2945	2945	2945	2945	0
72	20230925	184000	58480285	2945	2945	2945	2945	0
73	20230925	183900	58480285	2945	2945	2945	2945	0
74	20230925	183800	58480285	2945	2945	2945	2945	0
75	20230925	183700	58480285	2945	2945	2945	2945	0
76	20230925	183600	58480285	2945	2945	2945	2945	0
77	20230925	183500	58480285	2945	2945	2945	2945	0
78	20230925	183400	58480285	2945	2945	2945	2945	0
79	20230925	183300	58480285	2945	2945	2945	2945	0
80	20230925	183200	58480285	2945	2945	2945	2945	0
81	20230925	183100	58480285	2945	2945	2945	2945	0
82	20230925	183000	58480285	2945	2945	2945	2945	0
83	20230925	182900	58480285	2945	2945	2945	2945	0
84	20230925	182800	58480285	2945	2945	2945	2945	0
85	20230925	182700	58480285	2945	2945	2945	2945	0
86	20230925	182600	58480285	2945	2945	2945	2945	0
87	20230925	182500	58480285	2945	2945	2945	2945	0
88	20230925	182400	58480285	2945	2945	2945	2945	0
89	20230925	182300	58480285	2945	2945	2945	2945	0
90	20230925	182200	58480285	2945	2945	2945	2945	0
91	20230925	182100	58480285	2945	2945	2945	2945	0
92	20230925	182000	58480285	2945	2945	2945	2945	121
93	20230925	181900	58480285	2945	2945	2945	2945	0
94	20230925	181800	58480285	2945	2945	2945	2945	0
95	20230925	181700	58480285	2945	2945	2945	2945	0
96	20230925	181600	58480285	2945	2945	2945	2945	0
97	20230925	181500	58480285	2945	2945	2945	2945	0
98	20230925	181400	58480285	2945	2945	2945	2945	0
99	20230925	181300	58480285	2945	2945	2945	2945	0
100	20230925	181200	58480285	2945	2945	2945	2945	0
101	20230925	181100	58480285	2945	2945	2945	2945	0
102	20230925	181000	58480285	2945	2945	2945	2945	0
103	20230925	180900	58480285	2945	2945	2945	2945	0
104	20230925	180800	58480285	2945	2945	2945	2945	0
105	20230925	180700	58480285	2945	2945	2945	2945	0
106	20230925	180600	58480285	2945	2945	2945	2945	0
107	20230925	180500	58480285	2945	2945	2945	2945	0
108	20230925	180400	58480285	2945	2945	2945	2945	0
109	20230925	180300	58480285	2945	2945	2945	2945	0
110	20230925	180200	58480285	2945	2945	2945	2945	0
111	20230925	180100	58480285	2945	2945	2945	2945	0
112	20230925	180000	58480285	2945	2945	2945	2945	0
113	20230925	175900	58480285	2945	2945	2945	2945	0
114	20230925	175800	58480285	2945	2945	2945	2945	0
115	20230925	175700	58480285	2945	2945	2945	2945	0
116	20230925	175600	58480285	2945	2945	2945	2945	0
117	20230925	175500	58480285	2945	2945	2945	2945	0
118	20230925	175400	58480285	2945	2945	2945	2945	0
119	20230925	175300	58480285	2945	2945	2945	2945	0
120	20230925	175200	58480285	2945	2945	2945	2945	0
121	20230925	175100	58480285	2945	2945	2945	2945	0
122	20230925	175000	58480285	2945	2945	2945	2945	121
123	20230925	174900	58480285	2945	2945	2945	2945	0
124	20230925	174800	58480285	2945	2945	2945	2945	0
125	20230925	174700	58480285	2945	2945	2945	2945	0
126	20230925	174600	58480285	2945	2945	2945	2945	0
127	20230925	174500	58480285	2945	2945	2945	2945	0
128	20230925	174400	58480285	2945	2945	2945	2945	0
129	20230925	174300	58480285	2945	2945	2945	2945	0
130	20230925	174200	58480285	2945	2945	2945	2945	0
131	20230925	174100	58480285	2945	2945	2945	2945	0
132	20230925	174000	58480285	2945	2945	2945	2945	0
133	20230925	173900	58480285	2945	2945	2945	2945	0
134	20230925	173800	58480285	2945	2945	2945	2945	0
135	20230925	173700	58480285	2945	2945	2945	2945	0
136	20230925	173600	58480285	2945	2945	2945	2945	0
137	20230925	173500	58480285	2945	2945	2945	2945	0
138	20230925	173400	58480285	2945	2945	2945	2945	0
139	20230925	173300	58480285	2945	2945	2945	2945	0
140	20230925	173200	58480285	2945	2945	2945	2945	0
141	20230925	173100	58480285	2945	2945	2945	2945	0
142	20230925	173000	58480285	2945	2945	2945	2945	0
143	20230925	172900	58480285	2945	2945	2945	2945	0
144	20230925	172800	58480285	2945	2945	2945	2945	0
145	20230925	172700	58480285	2945	2945	2945	2945	0
146	20230925	172600	58480285	2945	2945	2945	2945	0
147	20230925	172500	58480285	2945	2945	2945	2945	0
148	20230925	172400	58480285	2945	2945	2945	2945	0
149	20230925	172300	58480285	2945	2945	2945	2945	0
150	20230925	172200	58480285	2945	2945	2945	2945	0
151	20230925	172100	58480285	2945	2945	2945	2945	0
152	20230925	172000	58480285	2945	2945	2945	2945	121
153	20230925	171900	58480285	2945	2945	2945	2945	0
154	20230925	171800	58480285	2945	2945	2945	2945	0
155	20230925	171700	58480285	2945	2945	2945	2945	0
156	20230925	171600	58480285	2945	2945	2945	2945	0
157	20230925	171500	58480285	2945	2945	2945	2945	0
158	20230925	171400	58480285	2945	2945	2945	2945	0
159	20230925	171300	58480285	2945	2945	2945	2945	0
160	20230925	171200	58480285	2945	2945	2945	2945	0
161	20230925	171100	58480285	2945	2945	2945	2945	0
162	20230925	171000	58480285	2945	2945	2945	2945	0
163	20230925	170900	58480285	2945	2945	2945	2945	0
164	20230925	170800	58480285	2945	2945	2945	2945	0
165	20230925	170700	58480285	2945	2945	2945	2945	0
166	20230925	170600	58480285	2945	2945	2945	2945	0
167	20230925	170500	58480285	2945	2945	2945	2945	0
168	20230925	170400	58480285	2945	2945	2945	2945	0
169	20230925	170300	58480285	2945	2945	2945	2945	0
170	20230925	170200	58480285	2945	2945	2945	2945	0
171	20230925	170100	58480285	2945	2945	2945	2945	0
172	20230925	170000	58480285	2945	2945	2945	2945	0
173	20230925	165900	58480285	2945	2945	2945	2945	0
174	20230925	165800	58480285	2945	2945	2945	2945	0
175	20230925	165700	58480285	2945	2945	2945	2945	0
176	20230925	165600	58480285	2945	2945	2945	2945	0
177	20230925	165500	58480285	2945	2945	2945	2945	0
178	20230925	165400	58480285	2945	2945	2945	2945	0
179	20230925	165300	58480285	2945	2945	2945	2945	0
180	20230925	165200	58480285	2945	2945	2945	2945	0
181	20230925	165100	58480285	2945	2945	2945	2945	0
182	20230925	165000	58480285	2945	2945	2945	2945	121
183	20230925	164900	58480285	2945	2945	2945	2945	0
184	20230925	164800	58480285	2945	2945	2945	2945	0
185	20230925	164700	58480285	2945	2945	2945	2945	0
186	20230925	164600	58480285	2945	2945	2945	2945	0
187	20230925	164500	58480285	2945	2945	2945	2945	0
188	20230925	164400	58480285	2945	2945	2945	2945	0
189	20230925	164300	58480285	2945	2945	2945	2945	0
190	20230925	164200	58480285	2945	2945	2945	2945	0
191	20230925	164100	58480285	2945	2945	2945	2945	0
192	20230925	164000	58480285	2945	2945	2945	2945	0
193	20230925	163900	58480285	2945	2945	2945	2945	0
194	20230925	163800	58480285	2945	2945	2945	2945	0
195	20230925	163700	58480285	2945	2945	2945	2945	0
196	20230925	163600	58480285	2945	2945	2945	2945	0
197	20230925	163500	58480285	2945	2945	2945	2945	0
198	20230925	163400	58480285	2945	2945	2945	2945	0
199	20230925	163300	58480285	2945	2945	2945	2945	0
200	20230925	163200	58480285	2945	2945	2945	2945	0
201	20230925	163100	58480285	2945	2945	2945	2945	0
202	20230925	163000	58480285	2945	2945	2945	2945	0
203	20230925	162900	58480285	2945	2945	2945	2945	0
204	20230925	162800	58480285	2945	2945	2945	2945	0
205	20230925	162700	58480285	2945	2945	2945	2945	0
206	20230925	162600	58480285	2945	2945	2945	2945	0
207	20230925	162500	58480285	2945	2945	2945	2945	0
208	20230925	162400	58480285	2945	2945	2945	2945	0
209	20230925	162300	58480285	2945	2945	2945	2945	0
210	20230925	162200	58480285	2945	2945	2945	2945	0
211	20230925	162100	58480285	2945	2945	2945	2945	0
212	20230925	162000	58480285	2945	2945	2945	2945	121
213	20230925	161900	58480285	2945	2945	2945	2945	0
214	20230925	161800	58480285	2945	2945	2945	2945	0
215	20230925	161700	58480285	2945	2945	2945	2945	0
216	20230925	161600	58480285	2945	2945	2945	2945	0
217	20230925	161500	58480285	2945	2945	2945	2945	0
218	20230925	161400	58480285	2945	2945	2945	2945	0
219	20230925	161300	58480285	2945	2945	2945	2945	0
220	20230925	161200	58480285	2945	2945	2945	2945	0
221	20230925	161100	58480285	2945	2945	2945	2945	0
222	20230925	161000	58480285	2945	2945	2945	2945	0
223	20230925	160900	58480285	2945	2945	2945	2945	0
224	20230925	160800	58480285	2945	2945	2945	2945	0
225	20230925	160700	58480285	2945	2945	2945	2945	0
226	20230925	160600	58480285	2945	2945	2945	2945	0
227	20230925	160500	58480285	2945	2945	2945	2945	0
228	20230925	160400	58480285	2945	2945	2945	2945	0
229	20230925	160300	58480285	2945	2945	2945	2945	0
230	20230925	160200	58480285	2945	2945	2945	2945	0
231	20230925	160100	58480285	2945	2945	2945	2945	0
232	20230925	160000	58480285	2945	2945	2945	2945	0
233	20230925	155900	58480285	2945	2945	2945	2945	0
234	20230925	155800	58480285	2945	2945	2945	2945	0
235	20230925	155700	58480285	2945	2945	2945	2945	0
236	20230925	155600	58480285	2945	2945	2945	2945	0
237	20230925	155500	58480285	2945	2945	2945	2945	0
238	20230925	155400	58480285	2945	2945	2945	2945	0
239	20230925	155300	58480285	2945	2945	2945	2945	0
240	20230925	155200	58480285	2945	2945	2945	2945	0
241	20230925	155100	58480285	2945	2945	2945	2945	0
242	20230925	155000	58480285	2945	2945	2945	2945	121
243	20230925	154900	58480285	2945	2945	2945	2945	0
244	20230925	154800	58480285	2945	2945	2945	2945	0
245	20230925	154700	58480285	2945	2945	2945	2945	0
246	20230925	154600	58480285	2945	2945	2945	2945	0
247	20230925	154500	58480285	2945	2945	2945	2945	0
248	20230925	154400	58480285	2945	2945	2945	2945	0
249	20230925	154300	58480285	2945	2945	2945	2945	0
250	20230925	154200	58480285	2945	2945	2945	2945	0
251	20230925	154100	58480285	2945	2945	2945	2945	0
252	20230925	154000	58480285	2945	2945	2945	2945	0
253	20230925	153900	58480285	2945	2945	2945	2945	0
254	20230925	153800	58480285	2945	2945	2945	2945	0
255	20230925	153700	58480285	2945	2945	2945	2945	0
256	20230925	153600	58480285	2945	2945	2945	2945	0
257	20230925	153500	58480285	2945	2945	2945	2945	0
258	20230925	153400	58480285	2945	2945	2945	2945	0
259	20230925	153300	58480285	2945	2945	2945	2945	0
260	20230925	153200	58480285	2945	2945	2945	2945	0
261	20230925	153100	58480285	2945	2945	2945	2945	0
262	20230925	153000	58480285	2945	2945	2945	2945	121
263	20230925	152900	58123940	2925	2925	2925	2925	0
264	20230925	152800	58123940	2925	2925	2925	2925	0
265	20230925	152700	58123940	2925	2925	2925	2925	0
266	20230925	152600	58123940	2925	2925	2925	2925	0
267	20230925	152500	58123940	2925	2925	2925	2925	0
268	20230925	152400	58123940	2925	2925	2925	2925	0
269	20230925	152300	58123940	2925	2925	2925	2925	0
270	20230925	152200	58123940	2925	2925	2925	2925	0
271	20230925	152100	58123940	2925	2925	2925	2925	0
272	20230925	152000	58123940	2925	2925	2925	2925	0
273	20230925	151900	58123940	2925	2925	2925	2925	0
274	20230925	151800	58123940	2925	2920	2925	2920	12
275	20230925	151700	58088845	2910	2910	2910	2910	0
276	20230925	151600	58088845	2910	2910	2910	2910	0
277	20230925	151500	58088845	2910	2910	2910	2910	111
278	20230925	151400	57765835	2910	2910	2910	2910	1
279	20230925	151300	57762925	2910	2905	2910	2905	731
280	20230925	151200	55639365	2910	2910	2910	2910	1
281	20230925	151100	55636455	2910	2910	2910	2910	1
282	20230925	151000	55633545	2905	2910	2910	2905	480
283	20230925	150900	54239120	2910	2910	2910	2910	0
284	20230925	150800	54239120	2910	2910	2910	2910	0
285	20230925	150700	54239120	2910	2910	2910	2910	0
286	20230925	150600	54239120	2910	2910	2910	2910	0
287	20230925	150500	54239120	2910	2910	2910	2910	1
288	20230925	150400	54236210	2910	2910	2910	2910	1
289	20230925	150300	54233300	2910	2910	2910	2910	1
290	20230925	150200	54230390	2890	2910	2910	2890	426
291	20230925	150100	52997155	2920	2920	2920	2920	5
292	20230925	150000	52982555	2920	2910	2920	2910	26
293	20230925	145900	52906645	2910	2910	2910	2910	1
294	20230925	145800	52903735	2920	2910	2920	2910	33
295	20230925	145700	52807675	2910	2910	2910	2910	0
296	20230925	145600	52807675	2910	2910	2910	2910	0
297	20230925	145500	52807675	2910	2910	2910	2910	0
298	20230925	145400	52807675	2910	2910	2910	2910	0
299	20230925	145300	52807675	2910	2910	2910	2910	0
300	20230925	145200	52807675	2910	2910	2910	2910	0
301	20230925	145100	52807675	2910	2910	2910	2910	0
302	20230925	145000	52807675	2910	2910	2910	2910	0
303	20230925	144900	52807675	2910	2910	2910	2910	0
304	20230925	144800	52807675	2910	2910	2910	2910	0
305	20230925	144700	52807675	2910	2910	2910	2910	1
306	20230925	144600	52804765	2895	2910	2910	2895	200
307	20230925	144500	52225705	2900	2900	2900	2900	0
308	20230925	144400	52225705	2900	2900	2900	2900	0
309	20230925	144300	52225705	2900	2900	2900	2900	0
310	20230925	144200	52225705	2900	2900	2900	2900	73
311	20230925	144100	52014005	2900	2915	2915	2900	127
312	20230925	144000	51645575	2915	2915	2915	2915	0
313	20230925	143900	51645575	2915	2915	2915	2915	0
314	20230925	143800	51645575	2915	2915	2915	2915	0
315	20230925	143700	51645575	2915	2915	2915	2915	0
316	20230925	143600	51645575	2915	2915	2915	2915	0
317	20230925	143500	51645575	2915	2915	2915	2915	0
318	20230925	143400	51645575	2915	2915	2915	2915	0
319	20230925	143300	51645575	2915	2915	2915	2915	0
320	20230925	143200	51645575	2915	2925	2925	2915	200
321	20230925	143100	51062560	2955	2930	2955	2930	1144
322	20230925	143000	47689830	2905	2905	2905	2905	16
323	20230925	142900	47643350	2905	2905	2905	2905	8
324	20230925	142800	47620110	2905	2925	2925	2905	176
325	20230925	142700	47107880	2925	2925	2925	2925	26
326	20230925	142600	47031830	2900	2920	2920	2900	200
327	20230925	142500	46450840	2920	2920	2920	2920	0
328	20230925	142400	46450840	2920	2920	2920	2920	0
329	20230925	142300	46450840	2920	2920	2920	2920	0
330	20230925	142200	46450840	2920	2920	2920	2920	0
331	20230925	142100	46450840	2920	2920	2920	2920	0
332	20230925	142000	46450840	2920	2920	2920	2920	0
333	20230925	141900	46450840	2920	2920	2920	2920	0
334	20230925	141800	46450840	2920	2920	2920	2920	0
335	20230925	141700	46450840	2920	2920	2920	2920	0
336	20230925	141600	46450840	2920	2920	2920	2920	0
337	20230925	141500	46450840	2920	2920	2920	2920	0
338	20230925	141400	46450840	2920	2920	2920	2920	134
339	20230925	141300	46059560	2925	2925	2925	2925	0
340	20230925	141200	46059560	2925	2925	2925	2925	0
341	20230925	141100	46059560	2925	2925	2925	2925	0
342	20230925	141000	46059560	2925	2925	2925	2925	0
343	20230925	140900	46059560	2925	2925	2925	2925	98
344	20230925	140800	45772910	2920	2920	2920	2920	0
345	20230925	140700	45772910	2920	2920	2920	2920	0
346	20230925	140600	45772910	2920	2920	2920	2920	20
347	20230925	140500	45714510	2920	2920	2920	2920	18
348	20230925	140400	45661950	2920	2920	2920	2920	0
349	20230925	140300	45661950	2920	2920	2920	2920	0
350	20230925	140200	45661950	2920	2920	2920	2920	0
351	20230925	140100	45661950	2920	2920	2920	2920	0
352	20230925	140000	45661950	2920	2920	2920	2920	0
353	20230925	135900	45661950	2920	2920	2920	2920	0
354	20230925	135800	45661950	2920	2920	2920	2920	0
355	20230925	135700	45661950	2920	2920	2920	2920	0
356	20230925	135600	45661950	2920	2920	2920	2920	0
357	20230925	135500	45661950	2920	2920	2920	2920	0
358	20230925	135400	45661950	2920	2920	2920	2920	0
359	20230925	135300	45661950	2920	2920	2920	2920	0
360	20230925	135200	45661950	2920	2920	2920	2920	0
361	20230925	135100	45661950	2920	2920	2920	2920	0
362	20230925	135000	45661950	2920	2920	2920	2920	0
363	20230925	134900	45661950	2920	2920	2920	2920	0
364	20230925	134800	45661950	2920	2920	2920	2920	0
365	20230925	134700	45661950	2920	2920	2920	2920	0
366	20230925	134600	45661950	2920	2920	2920	2920	0
367	20230925	134500	45661950	2920	2920	2920	2920	0
368	20230925	134400	45661950	2920	2920	2920	2920	0
369	20230925	134300	45661950	2920	2920	2920	2920	0
370	20230925	134200	45661950	2920	2920	2920	2920	0
371	20230925	134100	45661950	2920	2920	2920	2920	0
372	20230925	134000	45661950	2920	2920	2920	2920	0
373	20230925	133900	45661950	2920	2920	2920	2920	0
374	20230925	133800	45661950	2920	2920	2920	2920	0
375	20230925	133700	45661950	2920	2920	2920	2920	0
376	20230925	133600	45661950	2920	2920	2920	2920	0
377	20230925	133500	45661950	2920	2920	2920	2920	0
378	20230925	133400	45661950	2920	2920	2920	2920	0
379	20230925	133300	45661950	2920	2920	2920	2920	0
380	20230925	133200	45661950	2920	2920	2920	2920	0
381	20230925	133100	45661950	2920	2920	2920	2920	4
382	20230925	133000	45650270	2920	2920	2920	2920	0
383	20230925	132900	45650270	2920	2920	2920	2920	0
384	20230925	132800	45650270	2920	2920	2920	2920	0
385	20230925	132700	45650270	2920	2920	2920	2920	0
386	20230925	132600	45650270	2920	2920	2920	2920	0
387	20230925	132500	45650270	2920	2920	2920	2920	0
388	20230925	132400	45650270	2920	2920	2920	2920	0
389	20230925	132300	45650270	2920	2920	2920	2920	0
390	20230925	132200	45650270	2920	2920	2920	2920	0
391	20230925	132100	45650270	2920	2920	2920	2920	0
392	20230925	132000	45650270	2920	2910	2920	2910	2
393	20230925	131900	45644440	2920	2920	2920	2920	0
394	20230925	131800	45644440	2920	2920	2920	2920	0
395	20230925	131700	45644440	2920	2920	2920	2920	0
396	20230925	131600	45644440	2920	2920	2920	2920	0
397	20230925	131500	45644440	2920	2920	2920	2920	0
398	20230925	131400	45644440	2920	2920	2920	2920	0
399	20230925	131300	45644440	2920	2910	2920	2910	2
400	20230925	131200	45638610	2920	2920	2920	2920	0
401	20230925	131100	45638610	2920	2920	2920	2920	0
402	20230925	131000	45638610	2920	2910	2920	2910	2
403	20230925	130900	45632780	2920	2920	2920	2920	0
404	20230925	130800	45632780	2920	2920	2920	2920	0
405	20230925	130700	45632780	2920	2920	2920	2920	0
406	20230925	130600	45632780	2920	2920	2920	2920	0
407	20230925	130500	45632780	2920	2920	2920	2920	0
408	20230925	130400	45632780	2920	2920	2920	2920	0
409	20230925	130300	45632780	2920	2920	2920	2920	0
410	20230925	130200	45632780	2920	2920	2920	2920	0
411	20230925	130100	45632780	2920	2915	2920	2915	100
412	20230925	130000	45340805	2915	2910	2915	2910	200
413	20230925	125900	44758230	2910	2910	2910	2910	1
414	20230925	125800	44755320	2910	2910	2910	2910	18
415	20230925	125700	44702940	2910	2910	2910	2910	1
416	20230925	125600	44700030	2910	2910	2910	2910	1
417	20230925	125500	44697120	2910	2910	2910	2910	1
418	20230925	125400	44694210	2910	2910	2910	2910	1
419	20230925	125300	44691300	2910	2910	2910	2910	0
420	20230925	125200	44691300	2910	2900	2910	2900	3
421	20230925	125100	44682580	2910	2910	2910	2910	2
422	20230925	125000	44676760	2915	2910	2915	2895	184
423	20230925	124900	44143915	2895	2910	2910	2895	2000
424	20230925	124800	38342580	2900	2900	2900	2900	0
425	20230925	124700	38342580	2900	2900	2900	2900	0
426	20230925	124600	38342580	2900	2910	2910	2900	74
427	20230925	124500	38127920	2900	2900	2900	2900	0
428	20230925	124400	38127920	2900	2900	2900	2900	0
429	20230925	124300	38127920	2900	2900	2900	2900	0
430	20230925	124200	38127920	2900	2900	2900	2900	0
431	20230925	124100	38127920	2900	2900	2900	2900	0
432	20230925	124000	38127920	2900	2900	2900	2900	0
433	20230925	123900	38127920	2900	2910	2910	2900	100
434	20230925	123800	37837910	2900	2900	2910	2895	500
435	20230925	123700	36388965	2910	2910	2910	2910	1
436	20230925	123600	36386055	2910	2915	2915	2900	785
437	20230925	123500	34104415	2930	2930	2930	2930	0
438	20230925	123400	34104415	2930	2930	2930	2930	0
439	20230925	123300	34104415	2930	2930	2930	2930	0
440	20230925	123200	34104415	2930	2930	2930	2930	0
441	20230925	123100	34104415	2930	2930	2930	2930	0
442	20230925	123000	34104415	2930	2930	2930	2930	0
443	20230925	122900	34104415	2930	2930	2930	2930	0
444	20230925	122800	34104415	2930	2930	2930	2930	0
445	20230925	122700	34104415	2930	2930	2930	2930	0
446	20230925	122600	34104415	2930	2930	2930	2930	0
447	20230925	122500	34104415	2930	2930	2930	2930	0
448	20230925	122400	34104415	2930	2930	2930	2930	0
449	20230925	122300	34104415	2930	2930	2930	2930	0
450	20230925	122200	34104415	2930	2930	2930	2930	0
451	20230925	122100	34104415	2930	2930	2930	2930	0
452	20230925	122000	34104415	2930	2930	2930	2930	0
453	20230925	121900	34104415	2930	2930	2930	2930	0
454	20230925	121800	34104415	2930	2930	2930	2930	0
455	20230925	121700	34104415	2930	2930	2930	2930	0
456	20230925	121600	34104415	2930	2930	2930	2930	0
457	20230925	121500	34104415	2930	2930	2930	2930	0
458	20230925	121400	34104415	2930	2930	2930	2930	0
459	20230925	121300	34104415	2930	2930	2930	2930	0
460	20230925	121200	34104415	2930	2930	2930	2930	0
461	20230925	121100	34104415	2930	2930	2930	2930	0
462	20230925	121000	34104415	2930	2930	2930	2930	0
463	20230925	120900	34104415	2930	2930	2930	2930	0
464	20230925	120800	34104415	2930	2930	2930	2930	0
465	20230925	120700	34104415	2930	2930	2930	2930	0
466	20230925	120600	34104415	2930	2930	2930	2930	0
467	20230925	120500	34104415	2930	2930	2930	2930	0
468	20230925	120400	34104415	2930	2930	2930	2930	0
469	20230925	120300	34104415	2930	2930	2930	2930	0
470	20230925	120200	34104415	2930	2930	2930	2930	0
471	20230925	120100	34104415	2930	2930	2930	2930	0
472	20230925	120000	34104415	2930	2930	2930	2930	1
473	20230925	115900	34101485	2910	2910	2910	2910	0
474	20230925	115800	34101485	2910	2910	2910	2910	0
475	20230925	115700	34101485	2910	2910	2910	2910	0
476	20230925	115600	34101485	2910	2910	2910	2910	0
477	20230925	115500	34101485	2910	2910	2910	2910	0
478	20230925	115400	34101485	2910	2910	2910	2910	0
479	20230925	115300	34101485	2910	2910	2910	2910	0
480	20230925	115200	34101485	2910	2910	2910	2910	0
481	20230925	115100	34101485	2910	2910	2910	2910	0
482	20230925	115000	34101485	2910	2910	2910	2910	0
483	20230925	114900	34101485	2910	2910	2910	2910	0
484	20230925	114800	34101485	2910	2910	2910	2910	0
485	20230925	114700	34101485	2910	2910	2910	2910	0
486	20230925	114600	34101485	2910	2910	2910	2910	0
487	20230925	114500	34101485	2910	2910	2910	2910	0
488	20230925	114400	34101485	2910	2910	2910	2910	0
489	20230925	114300	34101485	2910	2910	2910	2910	0
490	20230925	114200	34101485	2910	2910	2910	2910	0
491	20230925	114100	34101485	2910	2910	2910	2910	0
492	20230925	114000	34101485	2910	2910	2910	2910	0
493	20230925	113900	34101485	2910	2910	2910	2910	0
494	20230925	113800	34101485	2910	2910	2910	2910	0
495	20230925	113700	34101485	2910	2910	2910	2910	0
496	20230925	113600	34101485	2910	2910	2910	2910	0
497	20230925	113500	34101485	2910	2910	2910	2910	0
498	20230925	113400	34101485	2910	2910	2910	2910	0
499	20230925	113300	34101485	2910	2910	2910	2910	0
500	20230925	113200	34101485	2910	2910	2910	2910	0
501	20230925	113100	34101485	2910	2920	2920	2910	40
502	20230925	113000	33985065	2930	2930	2930	2930	0
503	20230925	112900	33985065	2930	2930	2930	2930	0
504	20230925	112800	33985065	2930	2930	2930	2930	0
505	20230925	112700	33985065	2930	2930	2930	2930	0
506	20230925	112600	33985065	2930	2930	2930	2930	0
507	20230925	112500	33985065	2930	2930	2930	2930	0
508	20230925	112400	33985065	2930	2930	2930	2930	0
509	20230925	112300	33985065	2930	2930	2930	2930	0
510	20230925	112200	33985065	2930	2930	2930	2930	0
511	20230925	112100	33985065	2930	2930	2930	2930	0
512	20230925	112000	33985065	2930	2930	2930	2930	0
513	20230925	111900	33985065	2930	2930	2930	2930	0
514	20230925	111800	33985065	2930	2930	2930	2930	0
515	20230925	111700	33985065	2930	2930	2930	2930	0
516	20230925	111600	33985065	2930	2930	2930	2930	0
517	20230925	111500	33985065	2930	2930	2930	2930	20
518	20230925	111400	33926465	2930	2930	2930	2930	0
519	20230925	111300	33926465	2930	2930	2930	2930	0
520	20230925	111200	33926465	2930	2930	2930	2930	0
521	20230925	111100	33926465	2930	2930	2930	2930	1
522	20230925	111000	33923535	2915	2915	2915	2915	1
523	20230925	110900	33920620	2910	2910	2910	2910	0
524	20230925	110800	33920620	2910	2910	2910	2910	0
525	20230925	110700	33920620	2910	2910	2910	2910	492
526	20230925	110600	32488900	2910	2910	2910	2910	0
527	20230925	110500	32488900	2910	2910	2910	2910	0
528	20230925	110400	32488900	2910	2910	2910	2910	0
529	20230925	110300	32488900	2910	2910	2910	2910	200
530	20230925	110200	31906900	2910	2910	2910	2910	0
531	20230925	110100	31906900	2910	2910	2910	2910	0
532	20230925	110000	31906900	2910	2910	2910	2910	0
533	20230925	105900	31906900	2910	2910	2910	2910	0
534	20230925	105800	31906900	2910	2915	2915	2910	9
535	20230925	105700	31880700	2930	2930	2930	2930	0
536	20230925	105600	31880700	2930	2930	2930	2930	0
537	20230925	105500	31880700	2930	2930	2930	2930	0
538	20230925	105400	31880700	2930	2930	2930	2930	0
539	20230925	105300	31880700	2930	2930	2930	2930	0
540	20230925	105200	31880700	2930	2930	2930	2930	0
541	20230925	105100	31880700	2930	2930	2930	2930	0
542	20230925	105000	31880700	2930	2930	2930	2930	0
543	20230925	104900	31880700	2930	2930	2930	2930	0
544	20230925	104800	31880700	2930	2925	2930	2925	7
545	20230925	104700	31860195	2915	2915	2915	2915	0
546	20230925	104600	31860195	2915	2915	2915	2915	0
547	20230925	104500	31860195	2915	2915	2915	2915	0
548	20230925	104400	31860195	2915	2915	2915	2915	0
549	20230925	104300	31860195	2915	2915	2915	2915	0
550	20230925	104200	31860195	2915	2915	2915	2915	32
551	20230925	104100	31766915	2915	2915	2915	2915	0
552	20230925	104000	31766915	2915	2915	2915	2915	0
553	20230925	103900	31766915	2915	2915	2915	2915	0
554	20230925	103800	31766915	2915	2915	2915	2915	0
555	20230925	103700	31766915	2915	2915	2915	2915	0
556	20230925	103600	31766915	2915	2915	2915	2915	0
557	20230925	103500	31766915	2915	2915	2915	2915	0
558	20230925	103400	31766915	2915	2915	2915	2915	0
559	20230925	103300	31766915	2915	2915	2915	2915	0
560	20230925	103200	31766915	2915	2915	2915	2915	0
561	20230925	103100	31766915	2915	2915	2915	2915	0
562	20230925	103000	31766915	2915	2915	2915	2915	0
563	20230925	102900	31766915	2915	2915	2915	2915	32
564	20230925	102800	31673635	2915	2915	2915	2915	4
565	20230925	102700	31661975	2915	2915	2915	2915	5
566	20230925	102600	31647400	2915	2915	2915	2915	29
567	20230925	102500	31562865	2915	2915	2915	2915	5
568	20230925	102400	31548290	2915	2915	2915	2915	29
569	20230925	102300	31463755	2915	2915	2915	2915	5
570	20230925	102200	31449180	2915	2915	2915	2915	30
571	20230925	102100	31361730	2915	2915	2915	2915	5
572	20230925	102000	31347155	2920	2925	2925	2895	900
573	20230925	101900	28738785	2940	2935	2945	2935	257
574	20230925	101800	27983280	2935	2940	2940	2900	621
575	20230925	101700	26179800	2950	2945	2950	2945	9
576	20230925	101600	26153275	2945	2940	2950	2940	40
577	20230925	101500	26035400	2940	2940	2940	2940	5
578	20230925	101400	26020700	2940	2940	2940	2940	31
579	20230925	101300	25929560	2935	2935	2935	2935	1
580	20230925	101200	25926625	2930	2930	2930	2915	23
581	20230925	101100	25859250	2930	2930	2930	2930	4
582	20230925	101000	25847530	2930	2930	2930	2930	30
583	20230925	100900	25759630	2930	2930	2930	2930	5
584	20230925	100800	25744980	2930	2930	2930	2930	30
585	20230925	100700	25657080	2930	2930	2930	2930	10
586	20230925	100600	25627780	2900	2925	2925	2900	264
587	20230925	100500	24860690	2925	2925	2925	2925	5
588	20230925	100400	24846065	2925	2925	2925	2925	30
589	20230925	100300	24758315	2925	2925	2925	2925	5
590	20230925	100200	24743690	2925	2925	2925	2925	30
591	20230925	100100	24655940	2925	2925	2925	2925	5
592	20230925	100000	24641315	2925	2925	2925	2925	30
593	20230925	095900	24553565	2925	2925	2925	2925	5
594	20230925	095800	24538940	2925	2925	2925	2925	44
595	20230925	095700	24410240	2925	2925	2925	2925	5
596	20230925	095600	24395615	2925	2925	2925	2925	29
597	20230925	095500	24310790	2925	2925	2925	2925	5
598	20230925	095400	24296165	2925	2920	2925	2920	18
599	20230925	095300	24243580	2920	2920	2920	2920	5
600	20230925	095200	24228980	2920	2920	2920	2920	31
601	20230925	095100	24138460	2920	2920	2920	2920	5
602	20230925	095000	24123860	2920	2915	2925	2900	230
603	20230925	094900	23456050	2925	2925	2925	2925	4
604	20230925	094800	23444350	2925	2925	2925	2900	120
605	20230925	094700	23095170	2910	2910	2910	2910	84
606	20230925	094600	22850730	2910	2910	2910	2900	32
607	20230925	094500	22757620	2910	2910	2910	2910	35
608	20230925	094400	22655770	2925	2925	2925	2925	30
609	20230925	094300	22568020	2925	2925	2925	2910	14
610	20230925	094200	22527190	2925	2925	2925	2925	19
611	20230925	094100	22471615	2925	2925	2925	2925	17
612	20230925	094000	22421890	2925	2925	2925	2925	23
613	20230925	093900	22354615	2925	2925	2925	2910	27
614	20230925	093800	22275770	2925	2925	2925	2925	71
615	20230925	093700	22068095	2925	2925	2925	2925	22
616	20230925	093600	22003745	2925	2925	2925	2925	4
617	20230925	093500	21992045	2925	2920	2925	2920	28
618	20230925	093400	21910215	2920	2920	2920	2920	5
619	20230925	093300	21895615	2920	2915	2920	2915	26
620	20230925	093200	21819760	2915	2915	2915	2915	6
621	20230925	093100	21802270	2915	2915	2915	2915	25
622	20230925	093000	21729395	2895	2910	2910	2895	304
623	20230925	092900	20849240	2920	2920	2920	2920	26
624	20230925	092800	20773320	2925	2925	2925	2925	0
625	20230925	092700	20773320	2925	2925	2925	2925	34
626	20230925	092600	20673870	2910	2910	2910	2910	0
627	20230925	092500	20673870	2910	2910	2910	2910	1
628	20230925	092400	20670960	2910	2910	2910	2895	416
629	20230925	092300	19466490	2900	2900	2900	2900	0
630	20230925	092200	19466490	2900	2900	2900	2900	0
631	20230925	092100	19466490	2900	2900	2900	2900	0
632	20230925	092000	19466490	2900	2900	2900	2900	0
633	20230925	091900	19466490	2900	2900	2900	2900	0
634	20230925	091800	19466490	2900	2915	2915	2900	1103
635	20230925	091700	16262750	2930	2930	2930	2930	0
636	20230925	091600	16262750	2930	2930	2930	2930	0
637	20230925	091500	16262750	2930	2930	2930	2930	4
638	20230925	091400	16251030	2930	2930	2930	2930	0
639	20230925	091300	16251030	2930	2930	2930	2930	0
640	20230925	091200	16251030	2930	2930	2930	2930	0
641	20230925	091100	16251030	2930	2930	2930	2930	0
642	20230925	091000	16251030	2930	2930	2930	2930	0
643	20230925	090900	16251030	2930	2930	2930	2930	9
644	20230925	090800	16224660	2930	2930	2930	2930	0
645	20230925	090700	16224660	2930	2930	2930	2930	0
646	20230925	090600	16224660	2930	2930	2930	2930	0
647	20230925	090500	16224660	2930	2915	2930	2915	4
648	20230925	090400	16212975	2895	2915	2915	2895	1007
649	20230925	090300	13296620	2895	2895	2895	2895	0
650	20230925	090200	13296620	2895	2915	2915	2895	566
651	20230925	090100	11652870	2910	2920	2920	2905	96
652	20230925	090000	11373675	2910	2910	2925	2910	3908