KissMeData/123570/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	200000	176697415	3000	3000	3000	3000	3059
3	20230927	195900	176697415	3000	3000	3000	3000	0
4	20230927	195800	176697415	3000	3000	3000	3000	0
5	20230927	195700	176697415	3000	3000	3000	3000	0
6	20230927	195600	176697415	3000	3000	3000	3000	0
7	20230927	195500	176697415	3000	3000	3000	3000	0
8	20230927	195400	176697415	3000	3000	3000	3000	0
9	20230927	195300	176697415	3000	3000	3000	3000	0
10	20230927	195200	176697415	3000	3000	3000	3000	0
11	20230927	195100	176697415	3000	3000	3000	3000	0
12	20230927	195000	176697415	3000	3000	3000	3000	0
13	20230927	194900	176697415	3000	3000	3000	3000	0
14	20230927	194800	176697415	3000	3000	3000	3000	0
15	20230927	194700	176697415	3000	3000	3000	3000	0
16	20230927	194600	176697415	3000	3000	3000	3000	0
17	20230927	194500	176697415	3000	3000	3000	3000	0
18	20230927	194400	176697415	3000	3000	3000	3000	0
19	20230927	194300	176697415	3000	3000	3000	3000	0
20	20230927	194200	176697415	3000	3000	3000	3000	0
21	20230927	194100	176697415	3000	3000	3000	3000	0
22	20230927	194000	176697415	3000	3000	3000	3000	0
23	20230927	193900	176697415	3000	3000	3000	3000	0
24	20230927	193800	176697415	3000	3000	3000	3000	0
25	20230927	193700	176697415	3000	3000	3000	3000	0
26	20230927	193600	176697415	3000	3000	3000	3000	0
27	20230927	193500	176697415	3000	3000	3000	3000	0
28	20230927	193400	176697415	3000	3000	3000	3000	0
29	20230927	193300	176697415	3000	3000	3000	3000	0
30	20230927	193200	176697415	3000	3000	3000	3000	0
31	20230927	193100	176697415	3000	3000	3000	3000	0
32	20230927	193000	176697415	3000	3000	3000	3000	3059
33	20230927	192900	176697415	3000	3000	3000	3000	0
34	20230927	192800	176697415	3000	3000	3000	3000	0
35	20230927	192700	176697415	3000	3000	3000	3000	0
36	20230927	192600	176697415	3000	3000	3000	3000	0
37	20230927	192500	176697415	3000	3000	3000	3000	0
38	20230927	192400	176697415	3000	3000	3000	3000	0
39	20230927	192300	176697415	3000	3000	3000	3000	0
40	20230927	192200	176697415	3000	3000	3000	3000	0
41	20230927	192100	176697415	3000	3000	3000	3000	0
42	20230927	192000	176697415	3000	3000	3000	3000	0
43	20230927	191900	176697415	3000	3000	3000	3000	0
44	20230927	191800	176697415	3000	3000	3000	3000	0
45	20230927	191700	176697415	3000	3000	3000	3000	0
46	20230927	191600	176697415	3000	3000	3000	3000	0
47	20230927	191500	176697415	3000	3000	3000	3000	0
48	20230927	191400	176697415	3000	3000	3000	3000	0
49	20230927	191300	176697415	3000	3000	3000	3000	0
50	20230927	191200	176697415	3000	3000	3000	3000	0
51	20230927	191100	176697415	3000	3000	3000	3000	0
52	20230927	191000	176697415	3000	3000	3000	3000	0
53	20230927	190900	176697415	3000	3000	3000	3000	0
54	20230927	190800	176697415	3000	3000	3000	3000	0
55	20230927	190700	176697415	3000	3000	3000	3000	0
56	20230927	190600	176697415	3000	3000	3000	3000	0
57	20230927	190500	176697415	3000	3000	3000	3000	0
58	20230927	190400	176697415	3000	3000	3000	3000	0
59	20230927	190300	176697415	3000	3000	3000	3000	0
60	20230927	190200	176697415	3000	3000	3000	3000	0
61	20230927	190100	176697415	3000	3000	3000	3000	0
62	20230927	190000	176697415	3000	3000	3000	3000	3059
63	20230927	185900	176697415	3000	3000	3000	3000	0
64	20230927	185800	176697415	3000	3000	3000	3000	0
65	20230927	185700	176697415	3000	3000	3000	3000	0
66	20230927	185600	176697415	3000	3000	3000	3000	0
67	20230927	185500	176697415	3000	3000	3000	3000	0
68	20230927	185400	176697415	3000	3000	3000	3000	0
69	20230927	185300	176697415	3000	3000	3000	3000	0
70	20230927	185200	176697415	3000	3000	3000	3000	0
71	20230927	185100	176697415	3000	3000	3000	3000	0
72	20230927	185000	176697415	3000	3000	3000	3000	0
73	20230927	184900	176697415	3000	3000	3000	3000	0
74	20230927	184800	176697415	3000	3000	3000	3000	0
75	20230927	184700	176697415	3000	3000	3000	3000	0
76	20230927	184600	176697415	3000	3000	3000	3000	0
77	20230927	184500	176697415	3000	3000	3000	3000	0
78	20230927	184400	176697415	3000	3000	3000	3000	0
79	20230927	184300	176697415	3000	3000	3000	3000	0
80	20230927	184200	176697415	3000	3000	3000	3000	0
81	20230927	184100	176697415	3000	3000	3000	3000	0
82	20230927	184000	176697415	3000	3000	3000	3000	0
83	20230927	183900	176697415	3000	3000	3000	3000	0
84	20230927	183800	176697415	3000	3000	3000	3000	0
85	20230927	183700	176697415	3000	3000	3000	3000	0
86	20230927	183600	176697415	3000	3000	3000	3000	0
87	20230927	183500	176697415	3000	3000	3000	3000	0
88	20230927	183400	176697415	3000	3000	3000	3000	0
89	20230927	183300	176697415	3000	3000	3000	3000	0
90	20230927	183200	176697415	3000	3000	3000	3000	0
91	20230927	183100	176697415	3000	3000	3000	3000	0
92	20230927	183000	176697415	3000	3000	3000	3000	3059
93	20230927	182900	176697415	3000	3000	3000	3000	0
94	20230927	182800	176697415	3000	3000	3000	3000	0
95	20230927	182700	176697415	3000	3000	3000	3000	0
96	20230927	182600	176697415	3000	3000	3000	3000	0
97	20230927	182500	176697415	3000	3000	3000	3000	0
98	20230927	182400	176697415	3000	3000	3000	3000	0
99	20230927	182300	176697415	3000	3000	3000	3000	0
100	20230927	182200	176697415	3000	3000	3000	3000	0
101	20230927	182100	176697415	3000	3000	3000	3000	0
102	20230927	182000	176697415	3000	3000	3000	3000	0
103	20230927	181900	176697415	3000	3000	3000	3000	0
104	20230927	181800	176697415	3000	3000	3000	3000	0
105	20230927	181700	176697415	3000	3000	3000	3000	0
106	20230927	181600	176697415	3000	3000	3000	3000	0
107	20230927	181500	176697415	3000	3000	3000	3000	0
108	20230927	181400	176697415	3000	3000	3000	3000	0
109	20230927	181300	176697415	3000	3000	3000	3000	0
110	20230927	181200	176697415	3000	3000	3000	3000	0
111	20230927	181100	176697415	3000	3000	3000	3000	0
112	20230927	181000	176697415	3000	3000	3000	3000	0
113	20230927	180900	176697415	3000	3000	3000	3000	0
114	20230927	180800	176697415	3000	3000	3000	3000	0
115	20230927	180700	176697415	3000	3000	3000	3000	0
116	20230927	180600	176697415	3000	3000	3000	3000	0
117	20230927	180500	176697415	3000	3000	3000	3000	0
118	20230927	180400	176697415	3000	3000	3000	3000	0
119	20230927	180300	176697415	3000	3000	3000	3000	0
120	20230927	180200	176697415	3000	3000	3000	3000	0
121	20230927	180100	176697415	3000	3000	3000	3000	0
122	20230927	180000	176697415	3000	3000	3000	3000	3059
123	20230927	175900	176697415	3000	3000	3000	3000	0
124	20230927	175800	176697415	3000	3000	3000	3000	0
125	20230927	175700	176697415	3000	3000	3000	3000	0
126	20230927	175600	176697415	3000	3000	3000	3000	0
127	20230927	175500	176697415	3000	3000	3000	3000	0
128	20230927	175400	176697415	3000	3000	3000	3000	0
129	20230927	175300	176697415	3000	3000	3000	3000	0
130	20230927	175200	176697415	3000	3000	3000	3000	0
131	20230927	175100	176697415	3000	3000	3000	3000	0
132	20230927	175000	176697415	3000	3000	3000	3000	0
133	20230927	174900	176697415	3000	3000	3000	3000	0
134	20230927	174800	176697415	3000	3000	3000	3000	0
135	20230927	174700	176697415	3000	3000	3000	3000	0
136	20230927	174600	176697415	3000	3000	3000	3000	0
137	20230927	174500	176697415	3000	3000	3000	3000	0
138	20230927	174400	176697415	3000	3000	3000	3000	0
139	20230927	174300	176697415	3000	3000	3000	3000	0
140	20230927	174200	176697415	3000	3000	3000	3000	0
141	20230927	174100	176697415	3000	3000	3000	3000	0
142	20230927	174000	176697415	3000	3000	3000	3000	0
143	20230927	173900	176697415	3000	3000	3000	3000	0
144	20230927	173800	176697415	3000	3000	3000	3000	0
145	20230927	173700	176697415	3000	3000	3000	3000	0
146	20230927	173600	176697415	3000	3000	3000	3000	0
147	20230927	173500	176697415	3000	3000	3000	3000	0
148	20230927	173400	176697415	3000	3000	3000	3000	0
149	20230927	173300	176697415	3000	3000	3000	3000	0
150	20230927	173200	176697415	3000	3000	3000	3000	0
151	20230927	173100	176697415	3000	3000	3000	3000	0
152	20230927	173000	176697415	3000	3000	3000	3000	3059
153	20230927	172900	176697415	3000	3000	3000	3000	0
154	20230927	172800	176697415	3000	3000	3000	3000	0
155	20230927	172700	176697415	3000	3000	3000	3000	0
156	20230927	172600	176697415	3000	3000	3000	3000	0
157	20230927	172500	176697415	3000	3000	3000	3000	0
158	20230927	172400	176697415	3000	3000	3000	3000	0
159	20230927	172300	176697415	3000	3000	3000	3000	0
160	20230927	172200	176697415	3000	3000	3000	3000	0
161	20230927	172100	176697415	3000	3000	3000	3000	0
162	20230927	172000	176697415	3000	3000	3000	3000	0
163	20230927	171900	176697415	3000	3000	3000	3000	0
164	20230927	171800	176697415	3000	3000	3000	3000	0
165	20230927	171700	176697415	3000	3000	3000	3000	0
166	20230927	171600	176697415	3000	3000	3000	3000	0
167	20230927	171500	176697415	3000	3000	3000	3000	0
168	20230927	171400	176697415	3000	3000	3000	3000	0
169	20230927	171300	176697415	3000	3000	3000	3000	0
170	20230927	171200	176697415	3000	3000	3000	3000	0
171	20230927	171100	176697415	3000	3000	3000	3000	0
172	20230927	171000	176697415	3000	3000	3000	3000	0
173	20230927	170900	176697415	3000	3000	3000	3000	0
174	20230927	170800	176697415	3000	3000	3000	3000	0
175	20230927	170700	176697415	3000	3000	3000	3000	0
176	20230927	170600	176697415	3000	3000	3000	3000	0
177	20230927	170500	176697415	3000	3000	3000	3000	0
178	20230927	170400	176697415	3000	3000	3000	3000	0
179	20230927	170300	176697415	3000	3000	3000	3000	0
180	20230927	170200	176697415	3000	3000	3000	3000	0
181	20230927	170100	176697415	3000	3000	3000	3000	0
182	20230927	170000	176697415	3000	3000	3000	3000	3059
183	20230927	165900	176697415	3000	3000	3000	3000	0
184	20230927	165800	176697415	3000	3000	3000	3000	0
185	20230927	165700	176697415	3000	3000	3000	3000	0
186	20230927	165600	176697415	3000	3000	3000	3000	0
187	20230927	165500	176697415	3000	3000	3000	3000	0
188	20230927	165400	176697415	3000	3000	3000	3000	0
189	20230927	165300	176697415	3000	3000	3000	3000	0
190	20230927	165200	176697415	3000	3000	3000	3000	0
191	20230927	165100	176697415	3000	3000	3000	3000	0
192	20230927	165000	176697415	3000	3000	3000	3000	0
193	20230927	164900	176697415	3000	3000	3000	3000	0
194	20230927	164800	176697415	3000	3000	3000	3000	0
195	20230927	164700	176697415	3000	3000	3000	3000	0
196	20230927	164600	176697415	3000	3000	3000	3000	0
197	20230927	164500	176697415	3000	3000	3000	3000	0
198	20230927	164400	176697415	3000	3000	3000	3000	0
199	20230927	164300	176697415	3000	3000	3000	3000	0
200	20230927	164200	176697415	3000	3000	3000	3000	0
201	20230927	164100	176697415	3000	3000	3000	3000	0
202	20230927	164000	176697415	3000	3000	3000	3000	0
203	20230927	163900	176697415	3000	3000	3000	3000	0
204	20230927	163800	176697415	3000	3000	3000	3000	0
205	20230927	163700	176697415	3000	3000	3000	3000	0
206	20230927	163600	176697415	3000	3000	3000	3000	0
207	20230927	163500	176697415	3000	3000	3000	3000	0
208	20230927	163400	176697415	3000	3000	3000	3000	0
209	20230927	163300	176697415	3000	3000	3000	3000	0
210	20230927	163200	176697415	3000	3000	3000	3000	0
211	20230927	163100	176697415	3000	3000	3000	3000	0
212	20230927	163000	176697415	3000	3000	3000	3000	3059
213	20230927	162900	176697415	3000	3000	3000	3000	0
214	20230927	162800	176697415	3000	3000	3000	3000	0
215	20230927	162700	176697415	3000	3000	3000	3000	0
216	20230927	162600	176697415	3000	3000	3000	3000	0
217	20230927	162500	176697415	3000	3000	3000	3000	0
218	20230927	162400	176697415	3000	3000	3000	3000	0
219	20230927	162300	176697415	3000	3000	3000	3000	0
220	20230927	162200	176697415	3000	3000	3000	3000	0
221	20230927	162100	176697415	3000	3000	3000	3000	0
222	20230927	162000	176697415	3000	3000	3000	3000	0
223	20230927	161900	176697415	3000	3000	3000	3000	0
224	20230927	161800	176697415	3000	3000	3000	3000	0
225	20230927	161700	176697415	3000	3000	3000	3000	0
226	20230927	161600	176697415	3000	3000	3000	3000	0
227	20230927	161500	176697415	3000	3000	3000	3000	0
228	20230927	161400	176697415	3000	3000	3000	3000	0
229	20230927	161300	176697415	3000	3000	3000	3000	0
230	20230927	161200	176697415	3000	3000	3000	3000	0
231	20230927	161100	176697415	3000	3000	3000	3000	0
232	20230927	161000	176697415	3000	3000	3000	3000	0
233	20230927	160900	176697415	3000	3000	3000	3000	0
234	20230927	160800	176697415	3000	3000	3000	3000	0
235	20230927	160700	176697415	3000	3000	3000	3000	0
236	20230927	160600	176697415	3000	3000	3000	3000	0
237	20230927	160500	176697415	3000	3000	3000	3000	0
238	20230927	160400	176697415	3000	3000	3000	3000	0
239	20230927	160300	176697415	3000	3000	3000	3000	0
240	20230927	160200	176697415	3000	3000	3000	3000	0
241	20230927	160100	176697415	3000	3000	3000	3000	0
242	20230927	160000	176697415	3000	3000	3000	3000	3059
243	20230927	155900	176697415	3000	3000	3000	3000	0
244	20230927	155800	176697415	3000	3000	3000	3000	0
245	20230927	155700	176697415	3000	3000	3000	3000	0
246	20230927	155600	176697415	3000	3000	3000	3000	0
247	20230927	155500	176697415	3000	3000	3000	3000	0
248	20230927	155400	176697415	3000	3000	3000	3000	0
249	20230927	155300	176697415	3000	3000	3000	3000	0
250	20230927	155200	176697415	3000	3000	3000	3000	0
251	20230927	155100	176697415	3000	3000	3000	3000	0
252	20230927	155000	176697415	3000	3000	3000	3000	0
253	20230927	154900	176697415	3000	3000	3000	3000	0
254	20230927	154800	176697415	3000	3000	3000	3000	0
255	20230927	154700	176697415	3000	3000	3000	3000	0
256	20230927	154600	176697415	3000	3000	3000	3000	0
257	20230927	154500	176697415	3000	3000	3000	3000	0
258	20230927	154400	176697415	3000	3000	3000	3000	0
259	20230927	154300	176697415	3000	3000	3000	3000	0
260	20230927	154200	176697415	3000	3000	3000	3000	0
261	20230927	154100	176697415	3000	3000	3000	3000	0
262	20230927	154000	176697415	3000	3000	3000	3000	0
263	20230927	153900	176697415	3000	3000	3000	3000	0
264	20230927	153800	176697415	3000	3000	3000	3000	0
265	20230927	153700	176697415	3000	3000	3000	3000	0
266	20230927	153600	176697415	3000	3000	3000	3000	0
267	20230927	153500	176697415	3000	3000	3000	3000	0
268	20230927	153400	176697415	3000	3000	3000	3000	0
269	20230927	153300	176697415	3000	3000	3000	3000	0
270	20230927	153200	176697415	3000	3000	3000	3000	0
271	20230927	153100	176697415	3000	3000	3000	3000	0
272	20230927	153000	176697415	3000	3000	3000	3000	6118
273	20230927	152900	167520415	2995	2995	2995	2995	0
274	20230927	152800	167520415	2995	2995	2995	2995	0
275	20230927	152700	167520415	2995	2995	2995	2995	0
276	20230927	152600	167520415	2995	2995	2995	2995	0
277	20230927	152500	167520415	2995	2995	2995	2995	0
278	20230927	152400	167520415	2995	2995	2995	2995	0
279	20230927	152300	167520415	2995	2995	2995	2995	0
280	20230927	152200	167520415	2995	2995	2995	2995	0
281	20230927	152100	167520415	2995	2995	2995	2995	0
282	20230927	152000	167520415	2995	2995	2995	2995	0
283	20230927	151900	167520415	2995	2995	3000	2995	631
284	20230927	151800	165630325	3000	2995	3000	2995	25
285	20230927	151700	165555335	3000	3000	3000	3000	0
286	20230927	151600	165555335	3000	3000	3000	3000	0
287	20230927	151500	165555335	3000	3000	3000	3000	0
288	20230927	151400	165555335	3000	3000	3000	3000	0
289	20230927	151300	165555335	3000	3000	3000	3000	0
290	20230927	151200	165555335	3000	3000	3000	3000	0
291	20230927	151100	165555335	3000	2985	3000	2985	4
292	20230927	151000	165543365	2975	2975	2975	2975	1
293	20230927	150900	165540390	2995	2995	2995	2995	0
294	20230927	150800	165540390	2995	2995	2995	2995	16
295	20230927	150700	165492470	2995	2995	2995	2995	0
296	20230927	150600	165492470	2995	2995	2995	2995	0
297	20230927	150500	165492470	2995	2995	2995	2995	0
298	20230927	150400	165492470	2995	2995	2995	2995	0
299	20230927	150300	165492470	2995	2995	2995	2995	0
300	20230927	150200	165492470	2995	2995	2995	2995	0
301	20230927	150100	165492470	2995	2995	2995	2995	0
302	20230927	150000	165492470	2995	2995	2995	2995	1
303	20230927	145900	165489475	2995	2995	2995	2995	0
304	20230927	145800	165489475	2995	2995	2995	2995	0
305	20230927	145700	165489475	2995	2990	2995	2990	2
306	20230927	145600	165483490	2995	2995	2995	2995	0
307	20230927	145500	165483490	2995	2975	2995	2975	2
308	20230927	145400	165477520	2995	2980	2995	2975	9
309	20230927	145300	165450690	2995	2995	2995	2995	2
310	20230927	145200	165444700	2975	2995	2995	2975	6
311	20230927	145100	165426750	2975	2985	2985	2975	1000
312	20230927	145000	162450375	2995	2995	2995	2995	1
313	20230927	144900	162447380	3000	3000	3000	3000	1
314	20230927	144800	162444380	3000	3000	3000	3000	15
315	20230927	144700	162399380	3005	3005	3005	3005	0
316	20230927	144600	162399380	3005	3005	3005	3005	0
317	20230927	144500	162399380	3005	3005	3005	3005	0
318	20230927	144400	162399380	3005	3005	3005	3005	3
319	20230927	144300	162390365	2985	3000	3005	2985	334
320	20230927	144200	161388385	3005	3005	3005	3005	0
321	20230927	144100	161388385	3005	3005	3005	3000	3854
322	20230927	144000	149821050	3010	3010	3010	3000	55
323	20230927	143900	149656005	3000	3000	3000	3000	150
324	20230927	143800	149206005	3010	3010	3010	3010	499
325	20230927	143700	147704015	3015	3015	3015	3015	0
326	20230927	143600	147704015	3015	3010	3015	3010	520
327	20230927	143500	146138795	3010	3010	3010	3010	128
328	20230927	143400	145753515	3015	3000	3015	3000	3195
329	20230927	143300	136163740	3000	3000	3000	3000	0
330	20230927	143200	136163740	3000	3000	3000	3000	0
331	20230927	143100	136163740	3000	2990	3000	2990	948
332	20230927	143000	133329170	2990	2990	2990	2990	0
333	20230927	142900	133329170	2990	2990	2990	2990	2266
334	20230927	142800	126553830	3000	3000	3000	3000	0
335	20230927	142700	126553830	3000	3000	3000	3000	0
336	20230927	142600	126553830	3000	3000	3000	3000	973
337	20230927	142500	123634830	2995	2995	2995	2995	871
338	20230927	142400	121026185	2995	2995	2995	2995	1
339	20230927	142300	121023190	2995	2990	2995	2985	269
340	20230927	142200	120218960	2990	2990	2990	2990	3
341	20230927	142100	120209990	2995	2990	2995	2990	497
342	20230927	142000	118723950	2990	2990	2990	2990	0
343	20230927	141900	118723950	2990	2990	2990	2990	0
344	20230927	141800	118723950	2990	2990	2990	2990	2
345	20230927	141700	118717970	2990	2975	2990	2975	1904
346	20230927	141600	113029890	2970	2965	2970	2965	1501
347	20230927	141500	108574685	2965	2965	2965	2965	0
348	20230927	141400	108574685	2965	2965	2965	2965	0
349	20230927	141300	108574685	2965	2965	2965	2965	0
350	20230927	141200	108574685	2965	2965	2965	2965	0
351	20230927	141100	108574685	2965	2965	2965	2965	0
352	20230927	141000	108574685	2965	2965	2965	2965	0
353	20230927	140900	108574685	2965	2965	2965	2965	2
354	20230927	140800	108568755	2950	2950	2950	2950	2
355	20230927	140700	108562855	2965	2965	2965	2965	0
356	20230927	140600	108562855	2965	2965	2965	2965	0
357	20230927	140500	108562855	2965	2965	2965	2965	0
358	20230927	140400	108562855	2965	2965	2965	2965	0
359	20230927	140300	108562855	2965	2965	2965	2965	0
360	20230927	140200	108562855	2965	2965	2965	2965	0
361	20230927	140100	108562855	2965	2965	2965	2965	0
362	20230927	140000	108562855	2965	2965	2965	2965	0
363	20230927	135900	108562855	2965	2965	2965	2965	0
364	20230927	135800	108562855	2965	2965	2965	2965	0
365	20230927	135700	108562855	2965	2965	2965	2965	49
366	20230927	135600	108417570	2970	2970	2970	2970	0
367	20230927	135500	108417570	2970	2970	2970	2970	700
368	20230927	135400	106338570	2970	2970	2970	2970	0
369	20230927	135300	106338570	2970	2965	2970	2965	58
370	20230927	135200	106166590	2970	2970	2970	2970	1
371	20230927	135100	106163620	2970	2965	2970	2965	502
372	20230927	135000	104675180	2970	2970	2970	2970	0
373	20230927	134900	104675180	2970	2970	2970	2970	0
374	20230927	134800	104675180	2970	2970	2970	2970	347
375	20230927	134700	103644590	2975	2975	2975	2975	0
376	20230927	134600	103644590	2975	2975	2975	2975	1
377	20230927	134500	103641615	2970	2970	2970	2970	164
378	20230927	134400	103154535	2965	2965	2965	2965	0
379	20230927	134300	103154535	2965	2965	2965	2965	52
380	20230927	134200	103000355	2965	2965	2965	2965	1
381	20230927	134100	102997390	2970	2965	2970	2965	228
382	20230927	134000	102321360	2965	2965	2965	2965	3
383	20230927	133900	102312465	2960	2960	2960	2960	500
384	20230927	133800	100832465	2965	2965	2965	2965	0
385	20230927	133700	100832465	2965	2965	2965	2965	2
386	20230927	133600	100826535	2960	2960	2960	2960	166
387	20230927	133500	100335175	2960	2940	2960	2940	9496
388	20230927	133400	72416895	2950	2950	2950	2950	0
389	20230927	133300	72416895	2950	2950	2950	2950	0
390	20230927	133200	72416895	2950	2950	2950	2950	0
391	20230927	133100	72416895	2950	2950	2950	2950	0
392	20230927	133000	72416895	2950	2950	2950	2950	0
393	20230927	132900	72416895	2950	2950	2950	2950	0
394	20230927	132800	72416895	2950	2950	2950	2950	0
395	20230927	132700	72416895	2950	2950	2950	2950	1
396	20230927	132600	72413945	2950	2950	2950	2950	500
397	20230927	132500	70938945	2955	2955	2955	2955	0
398	20230927	132400	70938945	2955	2960	2960	2940	153
399	20230927	132300	70486095	2960	2960	2960	2960	0
400	20230927	132200	70486095	2960	2960	2960	2960	0
401	20230927	132100	70486095	2960	2960	2960	2960	0
402	20230927	132000	70486095	2960	2960	2960	2960	0
403	20230927	131900	70486095	2960	2960	2960	2960	0
404	20230927	131800	70486095	2960	2960	2960	2960	0
405	20230927	131700	70486095	2960	2960	2960	2960	0
406	20230927	131600	70486095	2960	2960	2960	2960	0
407	20230927	131500	70486095	2960	2960	2960	2960	0
408	20230927	131400	70486095	2960	2960	2960	2960	0
409	20230927	131300	70486095	2960	2950	2960	2950	6
410	20230927	131200	70468345	2950	2950	2950	2950	0
411	20230927	131100	70468345	2950	2950	2950	2950	182
412	20230927	131000	69931445	2950	2950	2950	2950	0
413	20230927	130900	69931445	2950	2950	2950	2950	0
414	20230927	130800	69931445	2950	2950	2950	2950	0
415	20230927	130700	69931445	2950	2950	2950	2950	0
416	20230927	130600	69931445	2950	2950	2950	2950	0
417	20230927	130500	69931445	2950	2950	2950	2950	0
418	20230927	130400	69931445	2950	2950	2950	2950	0
419	20230927	130300	69931445	2950	2950	2950	2950	0
420	20230927	130200	69931445	2950	2950	2950	2950	0
421	20230927	130100	69931445	2950	2950	2950	2950	0
422	20230927	130000	69931445	2950	2950	2950	2950	0
423	20230927	125900	69931445	2950	2945	2950	2945	548
424	20230927	125800	68315580	2945	2945	2945	2945	0
425	20230927	125700	68315580	2945	2945	2945	2945	0
426	20230927	125600	68315580	2945	2945	2945	2945	0
427	20230927	125500	68315580	2945	2945	2945	2945	0
428	20230927	125400	68315580	2945	2945	2945	2945	2
429	20230927	125300	68309690	2940	2940	2940	2940	0
430	20230927	125200	68309690	2940	2940	2940	2940	0
431	20230927	125100	68309690	2940	2940	2940	2940	24
432	20230927	125000	68239130	2940	2940	2940	2940	0
433	20230927	124900	68239130	2940	2940	2940	2940	500
434	20230927	124800	66769130	2945	2945	2945	2945	29
435	20230927	124700	66683725	2950	2945	2950	2945	893
436	20230927	124600	64052490	2945	2945	2945	2945	0
437	20230927	124500	64052490	2945	2940	2945	2940	3
438	20230927	124400	64043660	2945	2945	2945	2945	0
439	20230927	124300	64043660	2945	2945	2945	2945	0
440	20230927	124200	64043660	2945	2945	2945	2945	0
441	20230927	124100	64043660	2945	2945	2945	2945	2
442	20230927	124000	64037770	2950	2950	2950	2950	5
443	20230927	123900	64023020	2950	2950	2950	2950	0
444	20230927	123800	64023020	2950	2950	2950	2950	370
445	20230927	123700	62931520	2945	2945	2945	2945	0
446	20230927	123600	62931520	2945	2945	2945	2945	0
447	20230927	123500	62931520	2945	2945	2945	2945	0
448	20230927	123400	62931520	2945	2945	2945	2945	0
449	20230927	123300	62931520	2945	2945	2945	2945	0
450	20230927	123200	62931520	2945	2945	2945	2945	0
451	20230927	123100	62931520	2945	2945	2945	2945	0
452	20230927	123000	62931520	2945	2945	2945	2945	130
453	20230927	122900	62548670	2940	2945	2945	2940	2
454	20230927	122800	62542785	2945	2945	2945	2945	0
455	20230927	122700	62542785	2945	2945	2945	2945	0
456	20230927	122600	62542785	2945	2945	2945	2945	0
457	20230927	122500	62542785	2945	2945	2945	2945	0
458	20230927	122400	62542785	2945	2945	2945	2945	60
459	20230927	122300	62366085	2945	2945	2945	2945	20
460	20230927	122200	62307185	2945	2945	2945	2945	30
461	20230927	122100	62218835	2945	2945	2945	2945	21
462	20230927	122000	62156990	2945	2945	2945	2945	0
463	20230927	121900	62156990	2945	2945	2945	2945	10
464	20230927	121800	62127540	2945	2935	2945	2935	2
465	20230927	121700	62121660	2945	2945	2945	2945	0
466	20230927	121600	62121660	2945	2945	2945	2945	0
467	20230927	121500	62121660	2945	2945	2945	2945	0
468	20230927	121400	62121660	2945	2945	2945	2945	0
469	20230927	121300	62121660	2945	2945	2945	2945	10
470	20230927	121200	62092210	2945	2945	2945	2945	0
471	20230927	121100	62092210	2945	2945	2945	2945	1
472	20230927	121000	62089265	2945	2945	2945	2945	0
473	20230927	120900	62089265	2945	2945	2945	2945	0
474	20230927	120800	62089265	2945	2945	2945	2945	0
475	20230927	120700	62089265	2945	2945	2945	2945	0
476	20230927	120600	62089265	2945	2945	2945	2945	0
477	20230927	120500	62089265	2945	2945	2945	2945	0
478	20230927	120400	62089265	2945	2945	2945	2945	0
479	20230927	120300	62089265	2945	2945	2945	2945	0
480	20230927	120200	62089265	2945	2945	2945	2945	0
481	20230927	120100	62089265	2945	2945	2945	2945	0
482	20230927	120000	62089265	2945	2945	2945	2945	1
483	20230927	115900	62086320	2945	2945	2945	2945	0
484	20230927	115800	62086320	2945	2945	2945	2945	0
485	20230927	115700	62086320	2945	2945	2945	2945	2
486	20230927	115600	62080430	2930	2930	2930	2930	10
487	20230927	115500	62051130	2950	2950	2950	2950	0
488	20230927	115400	62051130	2950	2950	2950	2950	0
489	20230927	115300	62051130	2950	2950	2950	2950	0
490	20230927	115200	62051130	2950	2950	2950	2950	0
491	20230927	115100	62051130	2950	2950	2950	2950	1
492	20230927	115000	62048180	2960	2960	2960	2960	0
493	20230927	114900	62048180	2960	2960	2960	2960	0
494	20230927	114800	62048180	2960	2960	2960	2960	0
495	20230927	114700	62048180	2960	2960	2960	2960	0
496	20230927	114600	62048180	2960	2940	2960	2940	500
497	20230927	114500	60572255	2945	2945	2945	2945	0
498	20230927	114400	60572255	2945	2945	2945	2945	0
499	20230927	114300	60572255	2945	2945	2945	2945	0
500	20230927	114200	60572255	2945	2945	2945	2945	0
501	20230927	114100	60572255	2945	2945	2945	2945	0
502	20230927	114000	60572255	2945	2945	2945	2945	0
503	20230927	113900	60572255	2945	2945	2945	2945	0
504	20230927	113800	60572255	2945	2945	2945	2945	0
505	20230927	113700	60572255	2945	2945	2945	2945	0
506	20230927	113600	60572255	2945	2930	2945	2930	2042
507	20230927	113500	54589165	2930	2930	2930	2930	70
508	20230927	113400	54384065	2945	2945	2945	2945	0
509	20230927	113300	54384065	2945	2945	2945	2945	1
510	20230927	113200	54381120	2930	2935	2935	2930	80
511	20230927	113100	54146700	2940	2940	2940	2940	0
512	20230927	113000	54146700	2940	2940	2940	2940	400
513	20230927	112900	52970700	2945	2945	2945	2945	0
514	20230927	112800	52970700	2945	2945	2945	2945	0
515	20230927	112700	52970700	2945	2945	2945	2945	0
516	20230927	112600	52970700	2945	2945	2945	2945	0
517	20230927	112500	52970700	2945	2945	2945	2945	0
518	20230927	112400	52970700	2945	2945	2945	2945	2
519	20230927	112300	52964810	2930	2940	2940	2930	546
520	20230927	112200	51364480	2940	2940	2940	2940	0
521	20230927	112100	51364480	2940	2940	2940	2940	48
522	20230927	112000	51223360	2940	2940	2940	2940	0
523	20230927	111900	51223360	2940	2940	2940	2940	494
524	20230927	111800	49771000	2950	2950	2950	2950	0
525	20230927	111700	49771000	2950	2950	2950	2950	10
526	20230927	111600	49741500	2950	2950	2950	2950	0
527	20230927	111500	49741500	2950	2950	2950	2950	50
528	20230927	111400	49594000	2945	2945	2945	2945	0
529	20230927	111300	49594000	2945	2945	2945	2945	0
530	20230927	111200	49594000	2945	2945	2945	2945	2
531	20230927	111100	49588110	2940	2940	2940	2940	0
532	20230927	111000	49588110	2940	2940	2940	2940	0
533	20230927	110900	49588110	2940	2940	2940	2940	0
534	20230927	110800	49588110	2940	2940	2940	2940	0
535	20230927	110700	49588110	2940	2940	2940	2940	0
536	20230927	110600	49588110	2940	2940	2940	2940	0
537	20230927	110500	49588110	2940	2940	2940	2940	0
538	20230927	110400	49588110	2940	2940	2940	2940	0
539	20230927	110300	49588110	2940	2940	2940	2940	532
540	20230927	110200	48024030	2940	2940	2940	2940	0
541	20230927	110100	48024030	2940	2940	2940	2940	1
542	20230927	110000	48021090	2940	2940	2940	2940	0
543	20230927	105900	48021090	2940	2940	2940	2940	0
544	20230927	105800	48021090	2940	2940	2940	2940	1860
545	20230927	105700	42552690	2940	2940	2940	2940	0
546	20230927	105600	42552690	2940	2940	2940	2940	0
547	20230927	105500	42552690	2940	2940	2940	2940	0
548	20230927	105400	42552690	2940	2940	2940	2940	0
549	20230927	105300	42552690	2940	2940	2940	2940	300
550	20230927	105200	41670690	2955	2955	2955	2955	0
551	20230927	105100	41670690	2955	2950	2955	2950	500
552	20230927	105000	40193250	2955	2955	2955	2955	0
553	20230927	104900	40193250	2955	2955	2955	2955	0
554	20230927	104800	40193250	2955	2955	2955	2955	0
555	20230927	104700	40193250	2955	2955	2955	2955	0
556	20230927	104600	40193250	2955	2955	2955	2955	0
557	20230927	104500	40193250	2955	2955	2955	2955	0
558	20230927	104400	40193250	2955	2955	2955	2955	0
559	20230927	104300	40193250	2955	2955	2955	2955	0
560	20230927	104200	40193250	2955	2955	2955	2955	7
561	20230927	104100	40172565	2950	2950	2950	2950	0
562	20230927	104000	40172565	2950	2950	2950	2950	0
563	20230927	103900	40172565	2950	2950	2950	2950	1000
564	20230927	103800	37222565	2940	2940	2940	2940	0
565	20230927	103700	37222565	2940	2940	2940	2940	838
566	20230927	103600	34758845	2940	2945	2945	2940	1192
567	20230927	103500	31253265	2945	2940	2945	2940	95
568	20230927	103400	30973630	2940	2930	2940	2930	13
569	20230927	103300	30935510	2940	2935	2940	2935	6
570	20230927	103200	30917890	2935	2935	2935	2935	7
571	20230927	103100	30897345	2935	2935	2935	2935	0
572	20230927	103000	30897345	2935	2935	2935	2935	0
573	20230927	102900	30897345	2935	2935	2935	2935	12
574	20230927	102800	30862125	2935	2935	2935	2935	0
575	20230927	102700	30862125	2935	2935	2935	2935	0
576	20230927	102600	30862125	2935	2935	2935	2935	0
577	20230927	102500	30862125	2935	2935	2935	2935	0
578	20230927	102400	30862125	2935	2935	2935	2935	0
579	20230927	102300	30862125	2935	2935	2935	2935	1
580	20230927	102200	30859190	2930	2930	2930	2930	0
581	20230927	102100	30859190	2930	2930	2930	2930	0
582	20230927	102000	30859190	2930	2930	2930	2930	0
583	20230927	101900	30859190	2930	2930	2930	2930	0
584	20230927	101800	30859190	2930	2930	2930	2930	0
585	20230927	101700	30859190	2930	2930	2930	2930	23
586	20230927	101600	30791800	2930	2930	2930	2930	0
587	20230927	101500	30791800	2930	2930	2930	2930	0
588	20230927	101400	30791800	2930	2930	2930	2930	0
589	20230927	101300	30791800	2930	2930	2930	2930	0
590	20230927	101200	30791800	2930	2930	2930	2930	0
591	20230927	101100	30791800	2930	2925	2930	2925	85
592	20230927	101000	30543050	2920	2920	2920	2920	0
593	20230927	100900	30543050	2920	2920	2920	2920	0
594	20230927	100800	30543050	2920	2920	2920	2920	25
595	20230927	100700	30470050	2920	2920	2920	2920	0
596	20230927	100600	30470050	2920	2920	2920	2920	0
597	20230927	100500	30470050	2920	2920	2920	2920	0
598	20230927	100400	30470050	2920	2920	2920	2920	0
599	20230927	100300	30470050	2920	2920	2920	2920	0
600	20230927	100200	30470050	2920	2920	2920	2920	205
601	20230927	100100	29871450	2920	2920	2920	2920	0
602	20230927	100000	29871450	2920	2920	2920	2920	0
603	20230927	095900	29871450	2920	2920	2920	2920	0
604	20230927	095800	29871450	2920	2920	2920	2920	1
605	20230927	095700	29868530	2905	2905	2905	2905	0
606	20230927	095600	29868530	2905	2905	2905	2905	0
607	20230927	095500	29868530	2905	2915	2915	2905	271
608	20230927	095400	29080280	2930	2930	2930	2930	0
609	20230927	095300	29080280	2930	2930	2930	2930	0
610	20230927	095200	29080280	2930	2930	2930	2930	0
611	20230927	095100	29080280	2930	2930	2930	2930	0
612	20230927	095000	29080280	2930	2930	2930	2930	0
613	20230927	094900	29080280	2930	2930	2930	2930	0
614	20230927	094800	29080280	2930	2925	2930	2925	2
615	20230927	094700	29074425	2925	2925	2925	2925	0
616	20230927	094600	29074425	2925	2925	2925	2925	0
617	20230927	094500	29074425	2925	2925	2925	2925	50
618	20230927	094400	28928175	2930	2930	2930	2930	2
619	20230927	094300	28922315	2925	2925	2925	2925	121
620	20230927	094200	28568390	2925	2925	2925	2925	0
621	20230927	094100	28568390	2925	2925	2925	2925	0
622	20230927	094000	28568390	2925	2925	2925	2925	0
623	20230927	093900	28568390	2925	2925	2925	2925	0
624	20230927	093800	28568390	2925	2925	2925	2925	1
625	20230927	093700	28565465	2920	2920	2920	2920	70
626	20230927	093600	28361065	2920	2920	2920	2920	0
627	20230927	093500	28361065	2920	2920	2920	2920	0
628	20230927	093400	28361065	2920	2920	2920	2920	0
629	20230927	093300	28361065	2920	2920	2920	2920	8
630	20230927	093200	28337705	2920	2895	2920	2895	1054
631	20230927	093100	25271165	2900	2900	2900	2900	0
632	20230927	093000	25271165	2900	2900	2900	2900	108
633	20230927	092900	24957965	2900	2900	2900	2900	400
634	20230927	092800	23797965	2910	2910	2910	2910	0
635	20230927	092700	23797965	2910	2910	2910	2910	0
636	20230927	092600	23797965	2910	2910	2910	2910	0
637	20230927	092500	23797965	2910	2910	2910	2910	0
638	20230927	092400	23797965	2910	2910	2910	2900	149
639	20230927	092300	23365505	2920	2920	2920	2920	2
640	20230927	092200	23359665	2940	2925	2940	2925	3
641	20230927	092100	23350875	2940	2940	2940	2940	1
642	20230927	092000	23347935	2935	2935	2935	2935	1
643	20230927	091900	23345000	2930	2930	2930	2930	2
644	20230927	091800	23339140	2945	2945	2945	2945	33
645	20230927	091700	23241955	2945	2945	2945	2945	0
646	20230927	091600	23241955	2945	2945	2945	2945	0
647	20230927	091500	23241955	2945	2945	2945	2945	1
648	20230927	091400	23239010	2940	2940	2940	2940	1235
649	20230927	091300	19608110	2930	2915	2930	2915	1964
650	20230927	091200	13865810	2915	2915	2915	2915	0
651	20230927	091100	13865810	2915	2915	2915	2915	0
652	20230927	091000	13865810	2915	2915	2915	2915	0
653	20230927	090900	13865810	2915	2915	2915	2915	0
654	20230927	090800	13865810	2915	2900	2915	2885	55
655	20230927	090700	13706580	2880	2880	2915	2870	896
656	20230927	090600	11123465	2870	2880	2880	2870	390
657	20230927	090500	10002465	2910	2890	2915	2845	610
658	20230927	090400	8249720	2925	2925	2925	2925	200
659	20230927	090300	7664720	2925	2925	2925	2925	0
660	20230927	090200	7664720	2925	2925	2925	2925	10
661	20230927	090100	7635470	2925	2925	2925	2925	11
662	20230927	090000	7603295	2885	2890	2900	2885	2632