KissMeData/037230/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	191200	183126060	2005	2005	2005	2005	5428
3	20230926	191100	183126060	2005	2005	2005	2005	0
4	20230926	191000	183126060	2005	2005	2005	2005	0
5	20230926	190900	183126060	2005	2005	2005	2005	0
6	20230926	190800	183126060	2005	2005	2005	2005	0
7	20230926	190700	183126060	2005	2005	2005	2005	0
8	20230926	190600	183126060	2005	2005	2005	2005	0
9	20230926	190500	183126060	2005	2005	2005	2005	0
10	20230926	190400	183126060	2005	2005	2005	2005	0
11	20230926	190300	183126060	2005	2005	2005	2005	0
12	20230926	190200	183126060	2005	2005	2005	2005	0
13	20230926	190100	183126060	2005	2005	2005	2005	0
14	20230926	190000	183126060	2005	2005	2005	2005	0
15	20230926	185900	183126060	2005	2005	2005	2005	0
16	20230926	185800	183126060	2005	2005	2005	2005	0
17	20230926	185700	183126060	2005	2005	2005	2005	0
18	20230926	185600	183126060	2005	2005	2005	2005	0
19	20230926	185500	183126060	2005	2005	2005	2005	0
20	20230926	185400	183126060	2005	2005	2005	2005	0
21	20230926	185300	183126060	2005	2005	2005	2005	0
22	20230926	185200	183126060	2005	2005	2005	2005	0
23	20230926	185100	183126060	2005	2005	2005	2005	0
24	20230926	185000	183126060	2005	2005	2005	2005	0
25	20230926	184900	183126060	2005	2005	2005	2005	0
26	20230926	184800	183126060	2005	2005	2005	2005	0
27	20230926	184700	183126060	2005	2005	2005	2005	0
28	20230926	184600	183126060	2005	2005	2005	2005	0
29	20230926	184500	183126060	2005	2005	2005	2005	0
30	20230926	184400	183126060	2005	2005	2005	2005	0
31	20230926	184300	183126060	2005	2005	2005	2005	0
32	20230926	184200	183126060	2005	2005	2005	2005	5428
33	20230926	184100	183126060	2005	2005	2005	2005	0
34	20230926	184000	183126060	2005	2005	2005	2005	0
35	20230926	183900	183126060	2005	2005	2005	2005	0
36	20230926	183800	183126060	2005	2005	2005	2005	0
37	20230926	183700	183126060	2005	2005	2005	2005	0
38	20230926	183600	183126060	2005	2005	2005	2005	0
39	20230926	183500	183126060	2005	2005	2005	2005	0
40	20230926	183400	183126060	2005	2005	2005	2005	0
41	20230926	183300	183126060	2005	2005	2005	2005	0
42	20230926	183200	183126060	2005	2005	2005	2005	0
43	20230926	183100	183126060	2005	2005	2005	2005	0
44	20230926	183000	183126060	2005	2005	2005	2005	0
45	20230926	182900	183126060	2005	2005	2005	2005	0
46	20230926	182800	183126060	2005	2005	2005	2005	0
47	20230926	182700	183126060	2005	2005	2005	2005	0
48	20230926	182600	183126060	2005	2005	2005	2005	0
49	20230926	182500	183126060	2005	2005	2005	2005	0
50	20230926	182400	183126060	2005	2005	2005	2005	0
51	20230926	182300	183126060	2005	2005	2005	2005	0
52	20230926	182200	183126060	2005	2005	2005	2005	0
53	20230926	182100	183126060	2005	2005	2005	2005	0
54	20230926	182000	183126060	2005	2005	2005	2005	0
55	20230926	181900	183126060	2005	2005	2005	2005	0
56	20230926	181800	183126060	2005	2005	2005	2005	0
57	20230926	181700	183126060	2005	2005	2005	2005	0
58	20230926	181600	183126060	2005	2005	2005	2005	0
59	20230926	181500	183126060	2005	2005	2005	2005	0
60	20230926	181400	183126060	2005	2005	2005	2005	0
61	20230926	181300	183126060	2005	2005	2005	2005	0
62	20230926	181200	183126060	2005	2005	2005	2005	5428
63	20230926	181100	183126060	2005	2005	2005	2005	0
64	20230926	181000	183126060	2005	2005	2005	2005	0
65	20230926	180900	183126060	2005	2005	2005	2005	0
66	20230926	180800	183126060	2005	2005	2005	2005	0
67	20230926	180700	183126060	2005	2005	2005	2005	0
68	20230926	180600	183126060	2005	2005	2005	2005	0
69	20230926	180500	183126060	2005	2005	2005	2005	0
70	20230926	180400	183126060	2005	2005	2005	2005	0
71	20230926	180300	183126060	2005	2005	2005	2005	0
72	20230926	180200	183126060	2005	2005	2005	2005	0
73	20230926	180100	183126060	2005	2005	2005	2005	0
74	20230926	180000	183126060	2005	2005	2005	2005	0
75	20230926	175900	183126060	2005	2005	2005	2005	0
76	20230926	175800	183126060	2005	2005	2005	2005	0
77	20230926	175700	183126060	2005	2005	2005	2005	0
78	20230926	175600	183126060	2005	2005	2005	2005	0
79	20230926	175500	183126060	2005	2005	2005	2005	0
80	20230926	175400	183126060	2005	2005	2005	2005	0
81	20230926	175300	183126060	2005	2005	2005	2005	0
82	20230926	175200	183126060	2005	2005	2005	2005	0
83	20230926	175100	183126060	2005	2005	2005	2005	0
84	20230926	175000	183126060	2005	2005	2005	2005	0
85	20230926	174900	183126060	2005	2005	2005	2005	0
86	20230926	174800	183126060	2005	2005	2005	2005	0
87	20230926	174700	183126060	2005	2005	2005	2005	0
88	20230926	174600	183126060	2005	2005	2005	2005	0
89	20230926	174500	183126060	2005	2005	2005	2005	0
90	20230926	174400	183126060	2005	2005	2005	2005	0
91	20230926	174300	183126060	2005	2005	2005	2005	0
92	20230926	174200	183126060	2005	2005	2005	2005	5428
93	20230926	174100	183126060	2005	2005	2005	2005	0
94	20230926	174000	183126060	2005	2005	2005	2005	0
95	20230926	173900	183126060	2005	2005	2005	2005	0
96	20230926	173800	183126060	2005	2005	2005	2005	0
97	20230926	173700	183126060	2005	2005	2005	2005	0
98	20230926	173600	183126060	2005	2005	2005	2005	0
99	20230926	173500	183126060	2005	2005	2005	2005	0
100	20230926	173400	183126060	2005	2005	2005	2005	0
101	20230926	173300	183126060	2005	2005	2005	2005	0
102	20230926	173200	183126060	2005	2005	2005	2005	0
103	20230926	173100	183126060	2005	2005	2005	2005	0
104	20230926	173000	183126060	2005	2005	2005	2005	0
105	20230926	172900	183126060	2005	2005	2005	2005	0
106	20230926	172800	183126060	2005	2005	2005	2005	0
107	20230926	172700	183126060	2005	2005	2005	2005	0
108	20230926	172600	183126060	2005	2005	2005	2005	0
109	20230926	172500	183126060	2005	2005	2005	2005	0
110	20230926	172400	183126060	2005	2005	2005	2005	0
111	20230926	172300	183126060	2005	2005	2005	2005	0
112	20230926	172200	183126060	2005	2005	2005	2005	0
113	20230926	172100	183126060	2005	2005	2005	2005	0
114	20230926	172000	183126060	2005	2005	2005	2005	0
115	20230926	171900	183126060	2005	2005	2005	2005	0
116	20230926	171800	183126060	2005	2005	2005	2005	0
117	20230926	171700	183126060	2005	2005	2005	2005	0
118	20230926	171600	183126060	2005	2005	2005	2005	0
119	20230926	171500	183126060	2005	2005	2005	2005	0
120	20230926	171400	183126060	2005	2005	2005	2005	0
121	20230926	171300	183126060	2005	2005	2005	2005	0
122	20230926	171200	183126060	2005	2005	2005	2005	5428
123	20230926	171100	183126060	2005	2005	2005	2005	0
124	20230926	171000	183126060	2005	2005	2005	2005	0
125	20230926	170900	183126060	2005	2005	2005	2005	0
126	20230926	170800	183126060	2005	2005	2005	2005	0
127	20230926	170700	183126060	2005	2005	2005	2005	0
128	20230926	170600	183126060	2005	2005	2005	2005	0
129	20230926	170500	183126060	2005	2005	2005	2005	0
130	20230926	170400	183126060	2005	2005	2005	2005	0
131	20230926	170300	183126060	2005	2005	2005	2005	0
132	20230926	170200	183126060	2005	2005	2005	2005	0
133	20230926	170100	183126060	2005	2005	2005	2005	0
134	20230926	170000	183126060	2005	2005	2005	2005	0
135	20230926	165900	183126060	2005	2005	2005	2005	0
136	20230926	165800	183126060	2005	2005	2005	2005	0
137	20230926	165700	183126060	2005	2005	2005	2005	0
138	20230926	165600	183126060	2005	2005	2005	2005	0
139	20230926	165500	183126060	2005	2005	2005	2005	0
140	20230926	165400	183126060	2005	2005	2005	2005	0
141	20230926	165300	183126060	2005	2005	2005	2005	0
142	20230926	165200	183126060	2005	2005	2005	2005	0
143	20230926	165100	183126060	2005	2005	2005	2005	0
144	20230926	165000	183126060	2005	2005	2005	2005	0
145	20230926	164900	183126060	2005	2005	2005	2005	0
146	20230926	164800	183126060	2005	2005	2005	2005	0
147	20230926	164700	183126060	2005	2005	2005	2005	0
148	20230926	164600	183126060	2005	2005	2005	2005	0
149	20230926	164500	183126060	2005	2005	2005	2005	0
150	20230926	164400	183126060	2005	2005	2005	2005	0
151	20230926	164300	183126060	2005	2005	2005	2005	0
152	20230926	164200	183126060	2005	2005	2005	2005	5428
153	20230926	164100	183126060	2005	2005	2005	2005	0
154	20230926	164000	183126060	2005	2005	2005	2005	0
155	20230926	163900	183126060	2005	2005	2005	2005	0
156	20230926	163800	183126060	2005	2005	2005	2005	0
157	20230926	163700	183126060	2005	2005	2005	2005	0
158	20230926	163600	183126060	2005	2005	2005	2005	0
159	20230926	163500	183126060	2005	2005	2005	2005	0
160	20230926	163400	183126060	2005	2005	2005	2005	0
161	20230926	163300	183126060	2005	2005	2005	2005	0
162	20230926	163200	183126060	2005	2005	2005	2005	0
163	20230926	163100	183126060	2005	2005	2005	2005	0
164	20230926	163000	183126060	2005	2005	2005	2005	0
165	20230926	162900	183126060	2005	2005	2005	2005	0
166	20230926	162800	183126060	2005	2005	2005	2005	0
167	20230926	162700	183126060	2005	2005	2005	2005	0
168	20230926	162600	183126060	2005	2005	2005	2005	0
169	20230926	162500	183126060	2005	2005	2005	2005	0
170	20230926	162400	183126060	2005	2005	2005	2005	0
171	20230926	162300	183126060	2005	2005	2005	2005	0
172	20230926	162200	183126060	2005	2005	2005	2005	0
173	20230926	162100	183126060	2005	2005	2005	2005	0
174	20230926	162000	183126060	2005	2005	2005	2005	0
175	20230926	161900	183126060	2005	2005	2005	2005	0
176	20230926	161800	183126060	2005	2005	2005	2005	0
177	20230926	161700	183126060	2005	2005	2005	2005	0
178	20230926	161600	183126060	2005	2005	2005	2005	0
179	20230926	161500	183126060	2005	2005	2005	2005	0
180	20230926	161400	183126060	2005	2005	2005	2005	0
181	20230926	161300	183126060	2005	2005	2005	2005	0
182	20230926	161200	183126060	2005	2005	2005	2005	5428
183	20230926	161100	183126060	2005	2005	2005	2005	0
184	20230926	161000	183126060	2005	2005	2005	2005	0
185	20230926	160900	183126060	2005	2005	2005	2005	0
186	20230926	160800	183126060	2005	2005	2005	2005	0
187	20230926	160700	183126060	2005	2005	2005	2005	0
188	20230926	160600	183126060	2005	2005	2005	2005	0
189	20230926	160500	183126060	2005	2005	2005	2005	0
190	20230926	160400	183126060	2005	2005	2005	2005	0
191	20230926	160300	183126060	2005	2005	2005	2005	0
192	20230926	160200	183126060	2005	2005	2005	2005	0
193	20230926	160100	183126060	2005	2005	2005	2005	0
194	20230926	160000	183126060	2005	2005	2005	2005	0
195	20230926	155900	183126060	2005	2005	2005	2005	0
196	20230926	155800	183126060	2005	2005	2005	2005	0
197	20230926	155700	183126060	2005	2005	2005	2005	0
198	20230926	155600	183126060	2005	2005	2005	2005	0
199	20230926	155500	183126060	2005	2005	2005	2005	0
200	20230926	155400	183126060	2005	2005	2005	2005	0
201	20230926	155300	183126060	2005	2005	2005	2005	0
202	20230926	155200	183126060	2005	2005	2005	2005	0
203	20230926	155100	183126060	2005	2005	2005	2005	0
204	20230926	155000	183126060	2005	2005	2005	2005	0
205	20230926	154900	183126060	2005	2005	2005	2005	0
206	20230926	154800	183126060	2005	2005	2005	2005	0
207	20230926	154700	183126060	2005	2005	2005	2005	0
208	20230926	154600	183126060	2005	2005	2005	2005	0
209	20230926	154500	183126060	2005	2005	2005	2005	0
210	20230926	154400	183126060	2005	2005	2005	2005	0
211	20230926	154300	183126060	2005	2005	2005	2005	0
212	20230926	154200	183126060	2005	2005	2005	2005	5428
213	20230926	154100	183126060	2005	2005	2005	2005	0
214	20230926	154000	183126060	2005	2005	2005	2005	0
215	20230926	153900	183126060	2005	2005	2005	2005	0
216	20230926	153800	183126060	2005	2005	2005	2005	0
217	20230926	153700	183126060	2005	2005	2005	2005	0
218	20230926	153600	183126060	2005	2005	2005	2005	0
219	20230926	153500	183126060	2005	2005	2005	2005	0
220	20230926	153400	183126060	2005	2005	2005	2005	0
221	20230926	153300	183126060	2005	2005	2005	2005	0
222	20230926	153200	183126060	2005	2005	2005	2005	0
223	20230926	153100	183126060	2005	2005	2005	2005	0
224	20230926	153000	183126060	2005	2005	2005	2005	5428
225	20230926	152900	172242920	2000	2000	2000	2000	0
226	20230926	152800	172242920	2000	2000	2000	2000	0
227	20230926	152700	172242920	2000	2000	2000	2000	0
228	20230926	152600	172242920	2000	2000	2000	2000	0
229	20230926	152500	172242920	2000	2000	2000	2000	0
230	20230926	152400	172242920	2000	2000	2000	2000	0
231	20230926	152300	172242920	2000	2000	2000	2000	0
232	20230926	152200	172242920	2000	2000	2000	2000	0
233	20230926	152100	172242920	2000	2000	2000	2000	0
234	20230926	152000	172242920	2000	2000	2000	2000	0
235	20230926	151900	172242920	2000	2010	2010	2000	225
236	20230926	151800	171790770	2010	2010	2010	2010	421
237	20230926	151700	170944560	2010	2010	2010	2010	1
238	20230926	151600	170942550	2020	2030	2035	2000	1406
239	20230926	151500	168119575	2025	2025	2025	2025	50
240	20230926	151400	168018325	2030	2030	2030	2030	1
241	20230926	151300	168016295	2040	2040	2040	2040	1
242	20230926	151200	168014255	2040	2040	2040	2040	2
243	20230926	151100	168010175	2045	2035	2045	2030	1240
244	20230926	151000	165475965	2045	2045	2045	2045	11
245	20230926	150900	165453470	2045	2045	2045	2045	1
246	20230926	150800	165451425	2055	2055	2055	2055	1
247	20230926	150700	165449370	2035	2045	2060	2035	924
248	20230926	150600	163556910	2045	2045	2045	2045	10
249	20230926	150500	163536460	2045	2025	2045	2020	385
250	20230926	150400	162755030	2035	2025	2035	2025	212
251	20230926	150300	162325720	2035	2035	2035	2035	6
252	20230926	150200	162313510	2035	2035	2035	2035	16
253	20230926	150100	162280950	2035	2035	2035	2020	317
254	20230926	150000	161639530	2035	2020	2035	2020	844
255	20230926	145900	159933560	2020	2025	2025	2000	5248
256	20230926	145800	149412995	2025	2025	2040	2010	1598
257	20230926	145700	146188590	2025	2055	2055	2020	2565
258	20230926	145600	140993725	2050	2055	2065	2035	5613
259	20230926	145500	129551525	2065	2050	2065	2050	101
260	20230926	145400	129344355	2050	2050	2050	2045	651
261	20230926	145300	128012580	2055	2065	2065	2055	138
262	20230926	145200	127728940	2065	2065	2065	2065	0
263	20230926	145100	127728940	2065	2060	2065	2060	2
264	20230926	145000	127724815	2050	2045	2050	2035	3643
265	20230926	144900	120260615	2045	2045	2045	2045	0
266	20230926	144800	120260615	2045	2065	2065	2045	2211
267	20230926	144700	115722385	2065	2065	2065	2065	1
268	20230926	144600	115720320	2060	2070	2070	2060	3479
269	20230926	144500	108545020	2075	2075	2075	2075	0
270	20230926	144400	108545020	2075	2075	2075	2075	1
271	20230926	144300	108542945	2070	2070	2070	2070	0
272	20230926	144200	108542945	2070	2075	2075	2070	1186
273	20230926	144100	106087000	2075	2075	2075	2075	0
274	20230926	144000	106087000	2075	2075	2075	2075	0
275	20230926	143900	106087000	2075	2075	2075	2075	0
276	20230926	143800	106087000	2075	2075	2075	2075	0
277	20230926	143700	106087000	2075	2075	2075	2075	134
278	20230926	143600	105808950	2080	2080	2080	2080	10
279	20230926	143500	105788150	2085	2085	2085	2085	0
280	20230926	143400	105788150	2085	2085	2085	2085	0
281	20230926	143300	105788150	2085	2085	2085	2085	20
282	20230926	143200	105746450	2075	2075	2075	2075	0
283	20230926	143100	105746450	2075	2075	2075	2075	0
284	20230926	143000	105746450	2075	2075	2075	2075	0
285	20230926	142900	105746450	2075	2075	2075	2075	0
286	20230926	142800	105746450	2075	2075	2075	2075	0
287	20230926	142700	105746450	2075	2085	2085	2075	3000
288	20230926	142600	99508525	2090	2090	2090	2090	0
289	20230926	142500	99508525	2090	2090	2090	2090	11
290	20230926	142400	99485535	2095	2095	2095	2095	0
291	20230926	142300	99485535	2095	2095	2095	2095	101
292	20230926	142200	99273940	2095	2095	2095	2095	0
293	20230926	142100	99273940	2095	2095	2095	2095	0
294	20230926	142000	99273940	2095	2095	2095	2095	300
295	20230926	141900	98645440	2090	2090	2090	2090	0
296	20230926	141800	98645440	2090	2090	2090	2090	0
297	20230926	141700	98645440	2090	2090	2090	2090	0
298	20230926	141600	98645440	2090	2090	2090	2090	0
299	20230926	141500	98645440	2090	2090	2090	2090	103
300	20230926	141400	98430170	2100	2100	2100	2100	0
301	20230926	141300	98430170	2100	2100	2100	2100	0
302	20230926	141200	98430170	2100	2100	2100	2100	0
303	20230926	141100	98430170	2100	2100	2100	2100	0
304	20230926	141000	98430170	2100	2100	2100	2100	0
305	20230926	140900	98430170	2100	2100	2100	2100	0
306	20230926	140800	98430170	2100	2100	2100	2100	0
307	20230926	140700	98430170	2100	2100	2100	2100	9
308	20230926	140600	98411270	2100	2100	2100	2100	0
309	20230926	140500	98411270	2100	2100	2100	2100	0
310	20230926	140400	98411270	2100	2100	2100	2100	5
311	20230926	140300	98400770	2095	2095	2095	2095	0
312	20230926	140200	98400770	2095	2095	2095	2095	0
313	20230926	140100	98400770	2095	2095	2095	2095	0
314	20230926	140000	98400770	2095	2095	2095	2095	0
315	20230926	135900	98400770	2095	2095	2095	2095	0
316	20230926	135800	98400770	2095	2095	2095	2095	0
317	20230926	135700	98400770	2095	2095	2095	2095	0
318	20230926	135600	98400770	2095	2095	2095	2095	0
319	20230926	135500	98400770	2095	2095	2095	2095	18
320	20230926	135400	98363060	2095	2095	2095	2095	0
321	20230926	135300	98363060	2095	2095	2095	2095	0
322	20230926	135200	98363060	2095	2095	2095	2095	0
323	20230926	135100	98363060	2095	2095	2095	2095	0
324	20230926	135000	98363060	2095	2095	2095	2095	0
325	20230926	134900	98363060	2095	2100	2110	2095	4
326	20230926	134800	98354650	2095	2095	2095	2095	321
327	20230926	134700	97682155	2095	2095	2095	2095	1
328	20230926	134600	97680060	2080	2080	2080	2080	0
329	20230926	134500	97680060	2080	2080	2080	2080	0
330	20230926	134400	97680060	2080	2080	2080	2080	0
331	20230926	134300	97680060	2080	2080	2080	2080	0
332	20230926	134200	97680060	2080	2080	2080	2080	0
333	20230926	134100	97680060	2080	2080	2080	2080	0
334	20230926	134000	97680060	2080	2080	2080	2080	0
335	20230926	133900	97680060	2080	2080	2080	2080	0
336	20230926	133800	97680060	2080	2080	2080	2080	0
337	20230926	133700	97680060	2080	2080	2080	2080	0
338	20230926	133600	97680060	2080	2095	2095	2080	5346
339	20230926	133500	86517330	2115	2115	2115	2115	0
340	20230926	133400	86517330	2115	2115	2115	2115	0
341	20230926	133300	86517330	2115	2115	2115	2115	0
342	20230926	133200	86517330	2115	2115	2115	2115	0
343	20230926	133100	86517330	2115	2115	2115	2115	1
344	20230926	133000	86515215	2095	2095	2095	2095	608
345	20230926	132900	85241455	2095	2095	2095	2095	0
346	20230926	132800	85241455	2095	2095	2095	2095	0
347	20230926	132700	85241455	2095	2095	2095	2095	0
348	20230926	132600	85241455	2095	2095	2095	2095	0
349	20230926	132500	85241455	2095	2095	2095	2095	7
350	20230926	132400	85226790	2100	2100	2100	2100	0
351	20230926	132300	85226790	2100	2100	2100	2100	0
352	20230926	132200	85226790	2100	2100	2100	2100	0
353	20230926	132100	85226790	2100	2100	2100	2100	0
354	20230926	132000	85226790	2100	2100	2100	2100	0
355	20230926	131900	85226790	2100	2100	2100	2100	2
356	20230926	131800	85222590	2100	2100	2100	2100	390
357	20230926	131700	84403590	2115	2115	2115	2115	0
358	20230926	131600	84403590	2115	2115	2115	2115	0
359	20230926	131500	84403590	2115	2115	2115	2115	0
360	20230926	131400	84403590	2115	2115	2115	2115	0
361	20230926	131300	84403590	2115	2115	2115	2115	0
362	20230926	131200	84403590	2115	2115	2115	2115	0
363	20230926	131100	84403590	2115	2115	2115	2115	0
364	20230926	131000	84403590	2115	2115	2115	2115	0
365	20230926	130900	84403590	2115	2115	2115	2115	0
366	20230926	130800	84403590	2115	2115	2115	2115	1
367	20230926	130700	84401475	2100	2100	2100	2100	0
368	20230926	130600	84401475	2100	2100	2100	2100	0
369	20230926	130500	84401475	2100	2100	2100	2100	0
370	20230926	130400	84401475	2100	2100	2100	2100	0
371	20230926	130300	84401475	2100	2100	2100	2100	0
372	20230926	130200	84401475	2100	2100	2100	2100	0
373	20230926	130100	84401475	2100	2100	2100	2100	0
374	20230926	130000	84401475	2100	2100	2100	2100	300
375	20230926	125900	83771475	2100	2100	2100	2100	100
376	20230926	125800	83561475	2100	2100	2100	2100	3
377	20230926	125700	83555175	2100	2100	2100	2100	0
378	20230926	125600	83555175	2100	2100	2100	2100	0
379	20230926	125500	83555175	2100	2100	2100	2100	0
380	20230926	125400	83555175	2100	2100	2100	2100	0
381	20230926	125300	83555175	2100	2100	2100	2100	0
382	20230926	125200	83555175	2100	2100	2100	2100	0
383	20230926	125100	83555175	2100	2100	2100	2100	0
384	20230926	125000	83555175	2100	2100	2100	2100	10
385	20230926	124900	83534175	2100	2100	2100	2100	0
386	20230926	124800	83534175	2100	2100	2100	2100	0
387	20230926	124700	83534175	2100	2100	2100	2100	0
388	20230926	124600	83534175	2100	2100	2100	2100	0
389	20230926	124500	83534175	2100	2100	2100	2100	0
390	20230926	124400	83534175	2100	2100	2100	2100	0
391	20230926	124300	83534175	2100	2100	2100	2100	0
392	20230926	124200	83534175	2100	2100	2100	2100	0
393	20230926	124100	83534175	2100	2100	2100	2100	0
394	20230926	124000	83534175	2100	2100	2100	2100	0
395	20230926	123900	83534175	2100	2100	2100	2100	0
396	20230926	123800	83534175	2100	2100	2100	2100	0
397	20230926	123700	83534175	2100	2100	2100	2100	0
398	20230926	123600	83534175	2100	2100	2100	2100	0
399	20230926	123500	83534175	2100	2100	2100	2100	0
400	20230926	123400	83534175	2100	2100	2100	2100	0
401	20230926	123300	83534175	2100	2100	2100	2100	0
402	20230926	123200	83534175	2100	2100	2100	2100	0
403	20230926	123100	83534175	2100	2100	2100	2100	0
404	20230926	123000	83534175	2100	2100	2100	2100	0
405	20230926	122900	83534175	2100	2100	2100	2100	0
406	20230926	122800	83534175	2100	2100	2100	2100	0
407	20230926	122700	83534175	2100	2100	2100	2100	0
408	20230926	122600	83534175	2100	2100	2100	2100	0
409	20230926	122500	83534175	2100	2100	2100	2100	0
410	20230926	122400	83534175	2100	2100	2100	2100	0
411	20230926	122300	83534175	2100	2100	2100	2100	0
412	20230926	122200	83534175	2100	2100	2100	2100	0
413	20230926	122100	83534175	2100	2100	2100	2100	0
414	20230926	122000	83534175	2100	2100	2100	2100	0
415	20230926	121900	83534175	2100	2100	2100	2100	0
416	20230926	121800	83534175	2100	2100	2100	2100	0
417	20230926	121700	83534175	2100	2100	2100	2100	1431
418	20230926	121600	80529075	2100	2100	2100	2100	802
419	20230926	121500	78844875	2105	2105	2105	2105	0
420	20230926	121400	78844875	2105	2105	2105	2105	0
421	20230926	121300	78844875	2105	2105	2105	2105	162
422	20230926	121200	78503865	2105	2105	2105	2105	0
423	20230926	121100	78503865	2105	2105	2105	2105	0
424	20230926	121000	78503865	2105	2105	2105	2105	0
425	20230926	120900	78503865	2105	2105	2105	2105	988
426	20230926	120800	76424125	2105	2105	2105	2105	11
427	20230926	120700	76400970	2115	2115	2115	2115	0
428	20230926	120600	76400970	2115	2115	2115	2115	0
429	20230926	120500	76400970	2115	2115	2115	2115	0
430	20230926	120400	76400970	2115	2115	2115	2115	0
431	20230926	120300	76400970	2115	2115	2115	2115	0
432	20230926	120200	76400970	2115	2115	2115	2115	0
433	20230926	120100	76400970	2115	2115	2115	2115	0
434	20230926	120000	76400970	2115	2115	2115	2115	0
435	20230926	115900	76400970	2115	2115	2115	2115	0
436	20230926	115800	76400970	2115	2115	2115	2115	0
437	20230926	115700	76400970	2115	2115	2115	2115	0
438	20230926	115600	76400970	2115	2115	2115	2115	0
439	20230926	115500	76400970	2115	2115	2115	2115	0
440	20230926	115400	76400970	2115	2115	2115	2115	0
441	20230926	115300	76400970	2115	2115	2115	2115	0
442	20230926	115200	76400970	2115	2115	2115	2115	0
443	20230926	115100	76400970	2115	2115	2115	2115	0
444	20230926	115000	76400970	2115	2115	2115	2115	1
445	20230926	114900	76398855	2110	2110	2110	2110	0
446	20230926	114800	76398855	2110	2110	2110	2110	0
447	20230926	114700	76398855	2110	2110	2110	2110	0
448	20230926	114600	76398855	2110	2110	2110	2110	1
449	20230926	114500	76396745	2105	2100	2105	2100	313
450	20230926	114400	75739440	2100	2090	2100	2085	105
451	20230926	114300	75520360	2105	2105	2105	2105	0
452	20230926	114200	75520360	2105	2105	2105	2105	0
453	20230926	114100	75520360	2105	2105	2105	2105	0
454	20230926	114000	75520360	2105	2105	2105	2105	0
455	20230926	113900	75520360	2105	2105	2105	2105	0
456	20230926	113800	75520360	2105	2105	2105	2105	0
457	20230926	113700	75520360	2105	2105	2105	2105	0
458	20230926	113600	75520360	2105	2105	2105	2105	0
459	20230926	113500	75520360	2105	2105	2105	2105	0
460	20230926	113400	75520360	2105	2105	2105	2105	0
461	20230926	113300	75520360	2105	2105	2105	2105	0
462	20230926	113200	75520360	2105	2105	2105	2105	1
463	20230926	113100	75518255	2105	2085	2105	2085	531
464	20230926	113000	74410915	2075	2075	2075	2075	0
465	20230926	112900	74410915	2075	2080	2080	2075	1500
466	20230926	112800	71297320	2090	2085	2090	2085	37
467	20230926	112700	71220080	2085	2085	2085	2085	3
468	20230926	112600	71213825	2090	2090	2090	2090	14
469	20230926	112500	71184565	2100	2100	2100	2100	0
470	20230926	112400	71184565	2100	2090	2100	2090	55
471	20230926	112300	71069590	2080	2095	2095	2080	5001
472	20230926	112200	60643775	2095	2095	2095	2095	0
473	20230926	112100	60643775	2095	2095	2095	2095	0
474	20230926	112000	60643775	2095	2095	2095	2095	0
475	20230926	111900	60643775	2095	2095	2095	2095	0
476	20230926	111800	60643775	2095	2095	2095	2095	9
477	20230926	111700	60624920	2095	2095	2095	2095	0
478	20230926	111600	60624920	2095	2095	2095	2095	0
479	20230926	111500	60624920	2095	2100	2100	2095	3
480	20230926	111400	60618630	2110	2110	2110	2110	500
481	20230926	111300	59563630	2110	2110	2110	2110	300
482	20230926	111200	58930630	2110	2110	2110	2110	0
483	20230926	111100	58930630	2110	2110	2110	2110	0
484	20230926	111000	58930630	2110	2110	2110	2110	0
485	20230926	110900	58930630	2110	2110	2110	2110	1
486	20230926	110800	58928520	2100	2100	2100	2100	0
487	20230926	110700	58928520	2100	2100	2100	2100	0
488	20230926	110600	58928520	2100	2120	2120	2100	15000
489	20230926	110500	27413950	2130	2130	2130	2130	0
490	20230926	110400	27413950	2130	2130	2130	2130	0
491	20230926	110300	27413950	2130	2130	2130	2130	0
492	20230926	110200	27413950	2130	2130	2130	2130	0
493	20230926	110100	27413950	2130	2130	2130	2130	0
494	20230926	110000	27413950	2130	2130	2130	2130	0
495	20230926	105900	27413950	2130	2130	2130	2130	0
496	20230926	105800	27413950	2130	2130	2130	2130	0
497	20230926	105700	27413950	2130	2130	2130	2130	1
498	20230926	105600	27411820	2130	2115	2130	2110	846
499	20230926	105500	25622485	2135	2135	2135	2135	0
500	20230926	105400	25622485	2135	2135	2135	2135	9
501	20230926	105300	25603270	2135	2135	2135	2135	1
502	20230926	105200	25601135	2135	2135	2135	2135	0
503	20230926	105100	25601135	2135	2135	2135	2135	0
504	20230926	105000	25601135	2135	2135	2135	2135	0
505	20230926	104900	25601135	2135	2135	2135	2135	0
506	20230926	104800	25601135	2135	2135	2135	2135	1
507	20230926	104700	25599000	2135	2135	2135	2135	0
508	20230926	104600	25599000	2135	2135	2135	2135	0
509	20230926	104500	25599000	2135	2135	2135	2135	0
510	20230926	104400	25599000	2135	2135	2135	2135	0
511	20230926	104300	25599000	2135	2135	2135	2135	0
512	20230926	104200	25599000	2135	2135	2135	2135	0
513	20230926	104100	25599000	2135	2135	2135	2135	0
514	20230926	104000	25599000	2135	2135	2135	2135	0
515	20230926	103900	25599000	2135	2135	2135	2135	0
516	20230926	103800	25599000	2135	2130	2135	2130	18
517	20230926	103700	25560585	2110	2110	2110	2110	0
518	20230926	103600	25560585	2110	2110	2110	2110	0
519	20230926	103500	25560585	2110	2110	2110	2110	0
520	20230926	103400	25560585	2110	2110	2110	2110	0
521	20230926	103300	25560585	2110	2110	2110	2110	0
522	20230926	103200	25560585	2110	2110	2110	2110	0
523	20230926	103100	25560585	2110	2110	2110	2110	0
524	20230926	103000	25560585	2110	2110	2110	2110	0
525	20230926	102900	25560585	2110	2110	2110	2110	0
526	20230926	102800	25560585	2110	2130	2130	2110	500
527	20230926	102700	24503030	2130	2130	2130	2130	0
528	20230926	102600	24503030	2130	2130	2130	2130	0
529	20230926	102500	24503030	2130	2130	2130	2130	0
530	20230926	102400	24503030	2130	2130	2130	2130	0
531	20230926	102300	24503030	2130	2130	2130	2130	0
532	20230926	102200	24503030	2130	2130	2130	2130	0
533	20230926	102100	24503030	2130	2130	2130	2130	205
534	20230926	102000	24066380	2130	2130	2130	2130	0
535	20230926	101900	24066380	2130	2130	2130	2130	0
536	20230926	101800	24066380	2130	2130	2130	2130	0
537	20230926	101700	24066380	2130	2130	2130	2130	2
538	20230926	101600	24062120	2125	2125	2125	2125	0
539	20230926	101500	24062120	2125	2125	2125	2125	0
540	20230926	101400	24062120	2125	2125	2125	2125	0
541	20230926	101300	24062120	2125	2125	2125	2125	0
542	20230926	101200	24062120	2125	2125	2125	2125	0
543	20230926	101100	24062120	2125	2120	2125	2120	125
544	20230926	101000	23797110	2120	2120	2120	2120	0
545	20230926	100900	23797110	2120	2120	2120	2120	0
546	20230926	100800	23797110	2120	2120	2120	2120	0
547	20230926	100700	23797110	2120	2120	2120	2120	55
548	20230926	100600	23680510	2125	2125	2125	2125	0
549	20230926	100500	23680510	2125	2125	2125	2125	0
550	20230926	100400	23680510	2125	2125	2125	2125	160
551	20230926	100300	23340510	2120	2120	2120	2120	370
552	20230926	100200	22556110	2120	2115	2120	2115	973
553	20230926	100100	20496255	2115	2115	2115	2115	763
554	20230926	100000	18882510	2115	2110	2115	2110	383
555	20230926	095900	18072470	2110	2110	2110	2110	270
556	20230926	095800	17502770	2100	2105	2105	2100	100
557	20230926	095700	17292765	2115	2115	2115	2115	0
558	20230926	095600	17292765	2115	2115	2115	2115	0
559	20230926	095500	17292765	2115	2115	2115	2115	0
560	20230926	095400	17292765	2115	2115	2115	2115	0
561	20230926	095300	17292765	2115	2115	2115	2115	0
562	20230926	095200	17292765	2115	2115	2115	2115	0
563	20230926	095100	17292765	2115	2115	2115	2115	0
564	20230926	095000	17292765	2115	2115	2115	2115	0
565	20230926	094900	17292765	2115	2115	2115	2115	0
566	20230926	094800	17292765	2115	2115	2115	2115	0
567	20230926	094700	17292765	2115	2115	2115	2115	0
568	20230926	094600	17292765	2115	2115	2115	2115	0
569	20230926	094500	17292765	2115	2115	2115	2115	0
570	20230926	094400	17292765	2115	2110	2115	2110	4
571	20230926	094300	17284315	2110	2110	2110	2110	37
572	20230926	094200	17206245	2110	2110	2110	2110	1
573	20230926	094100	17204135	2110	2110	2110	2110	0
574	20230926	094000	17204135	2110	2110	2110	2110	1
575	20230926	093900	17202025	2115	2115	2115	2115	0
576	20230926	093800	17202025	2115	2115	2115	2115	0
577	20230926	093700	17202025	2115	2115	2115	2115	0
578	20230926	093600	17202025	2115	2115	2115	2115	0
579	20230926	093500	17202025	2115	2105	2115	2105	190
580	20230926	093400	16802055	2115	2115	2115	2115	0
581	20230926	093300	16802055	2115	2115	2115	2115	1
582	20230926	093200	16799940	2115	2115	2115	2115	2
583	20230926	093100	16795710	2105	2120	2120	2105	4
584	20230926	093000	16787260	2125	2125	2125	2125	0
585	20230926	092900	16787260	2125	2125	2125	2125	0
586	20230926	092800	16787260	2125	2125	2125	2125	0
587	20230926	092700	16787260	2125	2125	2125	2125	0
588	20230926	092600	16787260	2125	2125	2125	2125	0
589	20230926	092500	16787260	2125	2110	2125	2110	3
590	20230926	092400	16780900	2125	2125	2125	2125	0
591	20230926	092300	16780900	2125	2125	2125	2125	0
592	20230926	092200	16780900	2125	2125	2125	2125	0
593	20230926	092100	16780900	2125	2125	2125	2125	0
594	20230926	092000	16780900	2125	2125	2125	2125	0
595	20230926	091900	16780900	2125	2125	2125	2125	2
596	20230926	091800	16776650	2105	2125	2125	2105	3
597	20230926	091700	16770295	2110	2110	2110	2110	17
598	20230926	091600	16734425	2125	2110	2125	2110	883
599	20230926	091500	14871265	2125	2125	2125	2125	1
600	20230926	091400	14869140	2125	2120	2125	2110	202
601	20230926	091300	14442635	2125	2125	2125	2125	0
602	20230926	091200	14442635	2125	2125	2125	2125	0
603	20230926	091100	14442635	2125	2125	2125	2125	0
604	20230926	091000	14442635	2125	2125	2125	2125	0
605	20230926	090900	14442635	2125	2125	2125	2120	3
606	20230926	090800	14436265	2120	2120	2120	2120	0
607	20230926	090700	14436265	2120	2120	2120	2120	3
608	20230926	090600	14429905	2120	2120	2120	2120	521
609	20230926	090500	13325385	2125	2115	2125	2115	2
610	20230926	090400	13321145	2125	2125	2125	2125	1
611	20230926	090300	13319020	2125	2125	2125	2125	0
612	20230926	090200	13319020	2125	2125	2125	2125	0
613	20230926	090100	13319020	2125	2115	2125	2115	17
614	20230926	090000	13282910	2110	2080	2110	2080	6386