KissMeData/130500/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	200200	63891105	2705	2705	2705	2705	2016
3	20230926	200100	63891105	2705	2705	2705	2705	0
4	20230926	200000	63891105	2705	2705	2705	2705	0
5	20230926	195900	63891105	2705	2705	2705	2705	0
6	20230926	195800	63891105	2705	2705	2705	2705	0
7	20230926	195700	63891105	2705	2705	2705	2705	0
8	20230926	195600	63891105	2705	2705	2705	2705	0
9	20230926	195500	63891105	2705	2705	2705	2705	0
10	20230926	195400	63891105	2705	2705	2705	2705	0
11	20230926	195300	63891105	2705	2705	2705	2705	0
12	20230926	195200	63891105	2705	2705	2705	2705	0
13	20230926	195100	63891105	2705	2705	2705	2705	0
14	20230926	195000	63891105	2705	2705	2705	2705	0
15	20230926	194900	63891105	2705	2705	2705	2705	0
16	20230926	194800	63891105	2705	2705	2705	2705	0
17	20230926	194700	63891105	2705	2705	2705	2705	0
18	20230926	194600	63891105	2705	2705	2705	2705	0
19	20230926	194500	63891105	2705	2705	2705	2705	0
20	20230926	194400	63891105	2705	2705	2705	2705	0
21	20230926	194300	63891105	2705	2705	2705	2705	0
22	20230926	194200	63891105	2705	2705	2705	2705	0
23	20230926	194100	63891105	2705	2705	2705	2705	0
24	20230926	194000	63891105	2705	2705	2705	2705	0
25	20230926	193900	63891105	2705	2705	2705	2705	0
26	20230926	193800	63891105	2705	2705	2705	2705	0
27	20230926	193700	63891105	2705	2705	2705	2705	0
28	20230926	193600	63891105	2705	2705	2705	2705	0
29	20230926	193500	63891105	2705	2705	2705	2705	0
30	20230926	193400	63891105	2705	2705	2705	2705	0
31	20230926	193300	63891105	2705	2705	2705	2705	0
32	20230926	193200	63891105	2705	2705	2705	2705	2016
33	20230926	193100	63891105	2705	2705	2705	2705	0
34	20230926	193000	63891105	2705	2705	2705	2705	0
35	20230926	192900	63891105	2705	2705	2705	2705	0
36	20230926	192800	63891105	2705	2705	2705	2705	0
37	20230926	192700	63891105	2705	2705	2705	2705	0
38	20230926	192600	63891105	2705	2705	2705	2705	0
39	20230926	192500	63891105	2705	2705	2705	2705	0
40	20230926	192400	63891105	2705	2705	2705	2705	0
41	20230926	192300	63891105	2705	2705	2705	2705	0
42	20230926	192200	63891105	2705	2705	2705	2705	0
43	20230926	192100	63891105	2705	2705	2705	2705	0
44	20230926	192000	63891105	2705	2705	2705	2705	0
45	20230926	191900	63891105	2705	2705	2705	2705	0
46	20230926	191800	63891105	2705	2705	2705	2705	0
47	20230926	191700	63891105	2705	2705	2705	2705	0
48	20230926	191600	63891105	2705	2705	2705	2705	0
49	20230926	191500	63891105	2705	2705	2705	2705	0
50	20230926	191400	63891105	2705	2705	2705	2705	0
51	20230926	191300	63891105	2705	2705	2705	2705	0
52	20230926	191200	63891105	2705	2705	2705	2705	0
53	20230926	191100	63891105	2705	2705	2705	2705	0
54	20230926	191000	63891105	2705	2705	2705	2705	0
55	20230926	190900	63891105	2705	2705	2705	2705	0
56	20230926	190800	63891105	2705	2705	2705	2705	0
57	20230926	190700	63891105	2705	2705	2705	2705	0
58	20230926	190600	63891105	2705	2705	2705	2705	0
59	20230926	190500	63891105	2705	2705	2705	2705	0
60	20230926	190400	63891105	2705	2705	2705	2705	0
61	20230926	190300	63891105	2705	2705	2705	2705	0
62	20230926	190200	63891105	2705	2705	2705	2705	2016
63	20230926	190100	63891105	2705	2705	2705	2705	0
64	20230926	190000	63891105	2705	2705	2705	2705	0
65	20230926	185900	63891105	2705	2705	2705	2705	0
66	20230926	185800	63891105	2705	2705	2705	2705	0
67	20230926	185700	63891105	2705	2705	2705	2705	0
68	20230926	185600	63891105	2705	2705	2705	2705	0
69	20230926	185500	63891105	2705	2705	2705	2705	0
70	20230926	185400	63891105	2705	2705	2705	2705	0
71	20230926	185300	63891105	2705	2705	2705	2705	0
72	20230926	185200	63891105	2705	2705	2705	2705	0
73	20230926	185100	63891105	2705	2705	2705	2705	0
74	20230926	185000	63891105	2705	2705	2705	2705	0
75	20230926	184900	63891105	2705	2705	2705	2705	0
76	20230926	184800	63891105	2705	2705	2705	2705	0
77	20230926	184700	63891105	2705	2705	2705	2705	0
78	20230926	184600	63891105	2705	2705	2705	2705	0
79	20230926	184500	63891105	2705	2705	2705	2705	0
80	20230926	184400	63891105	2705	2705	2705	2705	0
81	20230926	184300	63891105	2705	2705	2705	2705	0
82	20230926	184200	63891105	2705	2705	2705	2705	0
83	20230926	184100	63891105	2705	2705	2705	2705	0
84	20230926	184000	63891105	2705	2705	2705	2705	0
85	20230926	183900	63891105	2705	2705	2705	2705	0
86	20230926	183800	63891105	2705	2705	2705	2705	0
87	20230926	183700	63891105	2705	2705	2705	2705	0
88	20230926	183600	63891105	2705	2705	2705	2705	0
89	20230926	183500	63891105	2705	2705	2705	2705	0
90	20230926	183400	63891105	2705	2705	2705	2705	0
91	20230926	183300	63891105	2705	2705	2705	2705	0
92	20230926	183200	63891105	2705	2705	2705	2705	2016
93	20230926	183100	63891105	2705	2705	2705	2705	0
94	20230926	183000	63891105	2705	2705	2705	2705	0
95	20230926	182900	63891105	2705	2705	2705	2705	0
96	20230926	182800	63891105	2705	2705	2705	2705	0
97	20230926	182700	63891105	2705	2705	2705	2705	0
98	20230926	182600	63891105	2705	2705	2705	2705	0
99	20230926	182500	63891105	2705	2705	2705	2705	0
100	20230926	182400	63891105	2705	2705	2705	2705	0
101	20230926	182300	63891105	2705	2705	2705	2705	0
102	20230926	182200	63891105	2705	2705	2705	2705	0
103	20230926	182100	63891105	2705	2705	2705	2705	0
104	20230926	182000	63891105	2705	2705	2705	2705	0
105	20230926	181900	63891105	2705	2705	2705	2705	0
106	20230926	181800	63891105	2705	2705	2705	2705	0
107	20230926	181700	63891105	2705	2705	2705	2705	0
108	20230926	181600	63891105	2705	2705	2705	2705	0
109	20230926	181500	63891105	2705	2705	2705	2705	0
110	20230926	181400	63891105	2705	2705	2705	2705	0
111	20230926	181300	63891105	2705	2705	2705	2705	0
112	20230926	181200	63891105	2705	2705	2705	2705	0
113	20230926	181100	63891105	2705	2705	2705	2705	0
114	20230926	181000	63891105	2705	2705	2705	2705	0
115	20230926	180900	63891105	2705	2705	2705	2705	0
116	20230926	180800	63891105	2705	2705	2705	2705	0
117	20230926	180700	63891105	2705	2705	2705	2705	0
118	20230926	180600	63891105	2705	2705	2705	2705	0
119	20230926	180500	63891105	2705	2705	2705	2705	0
120	20230926	180400	63891105	2705	2705	2705	2705	0
121	20230926	180300	63891105	2705	2705	2705	2705	0
122	20230926	180200	63891105	2705	2705	2705	2705	2016
123	20230926	180100	63891105	2705	2705	2705	2705	0
124	20230926	180000	63891105	2705	2705	2705	2705	0
125	20230926	175900	63891105	2705	2705	2705	2705	0
126	20230926	175800	63891105	2705	2705	2705	2705	0
127	20230926	175700	63891105	2705	2705	2705	2705	0
128	20230926	175600	63891105	2705	2705	2705	2705	0
129	20230926	175500	63891105	2705	2705	2705	2705	0
130	20230926	175400	63891105	2705	2705	2705	2705	0
131	20230926	175300	63891105	2705	2705	2705	2705	0
132	20230926	175200	63891105	2705	2705	2705	2705	0
133	20230926	175100	63891105	2705	2705	2705	2705	0
134	20230926	175000	63891105	2705	2705	2705	2705	0
135	20230926	174900	63891105	2705	2705	2705	2705	0
136	20230926	174800	63891105	2705	2705	2705	2705	0
137	20230926	174700	63891105	2705	2705	2705	2705	0
138	20230926	174600	63891105	2705	2705	2705	2705	0
139	20230926	174500	63891105	2705	2705	2705	2705	0
140	20230926	174400	63891105	2705	2705	2705	2705	0
141	20230926	174300	63891105	2705	2705	2705	2705	0
142	20230926	174200	63891105	2705	2705	2705	2705	0
143	20230926	174100	63891105	2705	2705	2705	2705	0
144	20230926	174000	63891105	2705	2705	2705	2705	0
145	20230926	173900	63891105	2705	2705	2705	2705	0
146	20230926	173800	63891105	2705	2705	2705	2705	0
147	20230926	173700	63891105	2705	2705	2705	2705	0
148	20230926	173600	63891105	2705	2705	2705	2705	0
149	20230926	173500	63891105	2705	2705	2705	2705	0
150	20230926	173400	63891105	2705	2705	2705	2705	0
151	20230926	173300	63891105	2705	2705	2705	2705	0
152	20230926	173200	63891105	2705	2705	2705	2705	2016
153	20230926	173100	63891105	2705	2705	2705	2705	0
154	20230926	173000	63891105	2705	2705	2705	2705	0
155	20230926	172900	63891105	2705	2705	2705	2705	0
156	20230926	172800	63891105	2705	2705	2705	2705	0
157	20230926	172700	63891105	2705	2705	2705	2705	0
158	20230926	172600	63891105	2705	2705	2705	2705	0
159	20230926	172500	63891105	2705	2705	2705	2705	0
160	20230926	172400	63891105	2705	2705	2705	2705	0
161	20230926	172300	63891105	2705	2705	2705	2705	0
162	20230926	172200	63891105	2705	2705	2705	2705	0
163	20230926	172100	63891105	2705	2705	2705	2705	0
164	20230926	172000	63891105	2705	2705	2705	2705	0
165	20230926	171900	63891105	2705	2705	2705	2705	0
166	20230926	171800	63891105	2705	2705	2705	2705	0
167	20230926	171700	63891105	2705	2705	2705	2705	0
168	20230926	171600	63891105	2705	2705	2705	2705	0
169	20230926	171500	63891105	2705	2705	2705	2705	0
170	20230926	171400	63891105	2705	2705	2705	2705	0
171	20230926	171300	63891105	2705	2705	2705	2705	0
172	20230926	171200	63891105	2705	2705	2705	2705	0
173	20230926	171100	63891105	2705	2705	2705	2705	0
174	20230926	171000	63891105	2705	2705	2705	2705	0
175	20230926	170900	63891105	2705	2705	2705	2705	0
176	20230926	170800	63891105	2705	2705	2705	2705	0
177	20230926	170700	63891105	2705	2705	2705	2705	0
178	20230926	170600	63891105	2705	2705	2705	2705	0
179	20230926	170500	63891105	2705	2705	2705	2705	0
180	20230926	170400	63891105	2705	2705	2705	2705	0
181	20230926	170300	63891105	2705	2705	2705	2705	0
182	20230926	170200	63891105	2705	2705	2705	2705	2016
183	20230926	170100	63891105	2705	2705	2705	2705	0
184	20230926	170000	63891105	2705	2705	2705	2705	0
185	20230926	165900	63891105	2705	2705	2705	2705	0
186	20230926	165800	63891105	2705	2705	2705	2705	0
187	20230926	165700	63891105	2705	2705	2705	2705	0
188	20230926	165600	63891105	2705	2705	2705	2705	0
189	20230926	165500	63891105	2705	2705	2705	2705	0
190	20230926	165400	63891105	2705	2705	2705	2705	0
191	20230926	165300	63891105	2705	2705	2705	2705	0
192	20230926	165200	63891105	2705	2705	2705	2705	0
193	20230926	165100	63891105	2705	2705	2705	2705	0
194	20230926	165000	63891105	2705	2705	2705	2705	0
195	20230926	164900	63891105	2705	2705	2705	2705	0
196	20230926	164800	63891105	2705	2705	2705	2705	0
197	20230926	164700	63891105	2705	2705	2705	2705	0
198	20230926	164600	63891105	2705	2705	2705	2705	0
199	20230926	164500	63891105	2705	2705	2705	2705	0
200	20230926	164400	63891105	2705	2705	2705	2705	0
201	20230926	164300	63891105	2705	2705	2705	2705	0
202	20230926	164200	63891105	2705	2705	2705	2705	0
203	20230926	164100	63891105	2705	2705	2705	2705	0
204	20230926	164000	63891105	2705	2705	2705	2705	0
205	20230926	163900	63891105	2705	2705	2705	2705	0
206	20230926	163800	63891105	2705	2705	2705	2705	0
207	20230926	163700	63891105	2705	2705	2705	2705	0
208	20230926	163600	63891105	2705	2705	2705	2705	0
209	20230926	163500	63891105	2705	2705	2705	2705	0
210	20230926	163400	63891105	2705	2705	2705	2705	0
211	20230926	163300	63891105	2705	2705	2705	2705	0
212	20230926	163200	63891105	2705	2705	2705	2705	2016
213	20230926	163100	63891105	2705	2705	2705	2705	0
214	20230926	163000	63891105	2705	2705	2705	2705	0
215	20230926	162900	63891105	2705	2705	2705	2705	0
216	20230926	162800	63891105	2705	2705	2705	2705	0
217	20230926	162700	63891105	2705	2705	2705	2705	0
218	20230926	162600	63891105	2705	2705	2705	2705	0
219	20230926	162500	63891105	2705	2705	2705	2705	0
220	20230926	162400	63891105	2705	2705	2705	2705	0
221	20230926	162300	63891105	2705	2705	2705	2705	0
222	20230926	162200	63891105	2705	2705	2705	2705	0
223	20230926	162100	63891105	2705	2705	2705	2705	0
224	20230926	162000	63891105	2705	2705	2705	2705	0
225	20230926	161900	63891105	2705	2705	2705	2705	0
226	20230926	161800	63891105	2705	2705	2705	2705	0
227	20230926	161700	63891105	2705	2705	2705	2705	0
228	20230926	161600	63891105	2705	2705	2705	2705	0
229	20230926	161500	63891105	2705	2705	2705	2705	0
230	20230926	161400	63891105	2705	2705	2705	2705	0
231	20230926	161300	63891105	2705	2705	2705	2705	0
232	20230926	161200	63891105	2705	2705	2705	2705	0
233	20230926	161100	63891105	2705	2705	2705	2705	0
234	20230926	161000	63891105	2705	2705	2705	2705	0
235	20230926	160900	63891105	2705	2705	2705	2705	0
236	20230926	160800	63891105	2705	2705	2705	2705	0
237	20230926	160700	63891105	2705	2705	2705	2705	0
238	20230926	160600	63891105	2705	2705	2705	2705	0
239	20230926	160500	63891105	2705	2705	2705	2705	0
240	20230926	160400	63891105	2705	2705	2705	2705	0
241	20230926	160300	63891105	2705	2705	2705	2705	0
242	20230926	160200	63891105	2705	2705	2705	2705	2016
243	20230926	160100	63891105	2705	2705	2705	2705	0
244	20230926	160000	63891105	2705	2705	2705	2705	0
245	20230926	155900	63891105	2705	2705	2705	2705	0
246	20230926	155800	63891105	2705	2705	2705	2705	0
247	20230926	155700	63891105	2705	2705	2705	2705	0
248	20230926	155600	63891105	2705	2705	2705	2705	0
249	20230926	155500	63891105	2705	2705	2705	2705	0
250	20230926	155400	63891105	2705	2705	2705	2705	0
251	20230926	155300	63891105	2705	2705	2705	2705	0
252	20230926	155200	63891105	2705	2705	2705	2705	0
253	20230926	155100	63891105	2705	2705	2705	2705	0
254	20230926	155000	63891105	2705	2705	2705	2705	0
255	20230926	154900	63891105	2705	2705	2705	2705	0
256	20230926	154800	63891105	2705	2705	2705	2705	0
257	20230926	154700	63891105	2705	2705	2705	2705	0
258	20230926	154600	63891105	2705	2705	2705	2705	0
259	20230926	154500	63891105	2705	2705	2705	2705	0
260	20230926	154400	63891105	2705	2705	2705	2705	0
261	20230926	154300	63891105	2705	2705	2705	2705	0
262	20230926	154200	63891105	2705	2705	2705	2705	0
263	20230926	154100	63891105	2705	2705	2705	2705	0
264	20230926	154000	63891105	2705	2705	2705	2705	0
265	20230926	153900	63891105	2705	2705	2705	2705	0
266	20230926	153800	63891105	2705	2705	2705	2705	0
267	20230926	153700	63891105	2705	2705	2705	2705	0
268	20230926	153600	63891105	2705	2705	2705	2705	0
269	20230926	153500	63891105	2705	2705	2705	2705	0
270	20230926	153400	63891105	2705	2705	2705	2705	0
271	20230926	153300	63891105	2705	2705	2705	2705	0
272	20230926	153200	63891105	2705	2705	2705	2705	2016
273	20230926	153100	63891105	2705	2705	2705	2705	0
274	20230926	153000	63891105	2705	2705	2705	2705	2016
275	20230926	152900	58437825	2705	2705	2705	2705	0
276	20230926	152800	58437825	2705	2705	2705	2705	0
277	20230926	152700	58437825	2705	2705	2705	2705	0
278	20230926	152600	58437825	2705	2705	2705	2705	0
279	20230926	152500	58437825	2705	2705	2705	2705	0
280	20230926	152400	58437825	2705	2705	2705	2705	0
281	20230926	152300	58437825	2705	2705	2705	2705	0
282	20230926	152200	58437825	2705	2705	2705	2705	0
283	20230926	152100	58437825	2705	2705	2705	2705	0
284	20230926	152000	58437825	2705	2705	2705	2705	0
285	20230926	151900	58437825	2705	2715	2715	2705	917
286	20230926	151800	55952340	2725	2725	2725	2725	0
287	20230926	151700	55952340	2725	2725	2725	2725	10
288	20230926	151600	55925090	2715	2715	2715	2715	0
289	20230926	151500	55925090	2715	2715	2715	2715	0
290	20230926	151400	55925090	2715	2715	2715	2715	104
291	20230926	151300	55642730	2715	2715	2715	2715	0
292	20230926	151200	55642730	2715	2715	2715	2715	0
293	20230926	151100	55642730	2715	2715	2715	2715	0
294	20230926	151000	55642730	2715	2715	2715	2715	0
295	20230926	150900	55642730	2715	2715	2715	2715	0
296	20230926	150800	55642730	2715	2715	2715	2715	0
297	20230926	150700	55642730	2715	2715	2715	2715	0
298	20230926	150600	55642730	2715	2715	2715	2715	0
299	20230926	150500	55642730	2715	2715	2715	2715	2
300	20230926	150400	55637300	2710	2715	2715	2710	357
301	20230926	150300	54669825	2715	2715	2715	2715	234
302	20230926	150200	54034515	2725	2725	2725	2725	0
303	20230926	150100	54034515	2725	2725	2725	2725	4
304	20230926	150000	54023615	2715	2715	2715	2715	0
305	20230926	145900	54023615	2715	2715	2715	2715	2
306	20230926	145800	54018185	2730	2730	2730	2730	0
307	20230926	145700	54018185	2730	2730	2730	2730	0
308	20230926	145600	54018185	2730	2730	2730	2730	2
309	20230926	145500	54012725	2730	2730	2730	2730	0
310	20230926	145400	54012725	2730	2730	2730	2730	788
311	20230926	145300	51861485	2740	2730	2740	2730	4
312	20230926	145200	51850535	2740	2740	2740	2740	0
313	20230926	145100	51850535	2740	2740	2740	2740	0
314	20230926	145000	51850535	2740	2740	2740	2740	0
315	20230926	144900	51850535	2740	2740	2740	2740	20
316	20230926	144800	51795735	2740	2740	2740	2740	0
317	20230926	144700	51795735	2740	2740	2740	2740	0
318	20230926	144600	51795735	2740	2740	2740	2740	0
319	20230926	144500	51795735	2740	2740	2740	2740	0
320	20230926	144400	51795735	2740	2740	2740	2740	0
321	20230926	144300	51795735	2740	2740	2740	2740	0
322	20230926	144200	51795735	2740	2740	2740	2740	61
323	20230926	144100	51628595	2745	2740	2745	2740	293
324	20230926	144000	50825755	2740	2740	2740	2740	0
325	20230926	143900	50825755	2740	2740	2740	2740	0
326	20230926	143800	50825755	2740	2740	2740	2740	0
327	20230926	143700	50825755	2740	2740	2740	2740	0
328	20230926	143600	50825755	2740	2740	2740	2740	10
329	20230926	143500	50798355	2740	2740	2740	2740	0
330	20230926	143400	50798355	2740	2735	2740	2735	894
331	20230926	143300	48348800	2730	2730	2730	2730	0
332	20230926	143200	48348800	2730	2730	2730	2730	114
333	20230926	143100	48037580	2730	2730	2730	2730	0
334	20230926	143000	48037580	2730	2730	2730	2730	1
335	20230926	142900	48034850	2715	2715	2715	2715	0
336	20230926	142800	48034850	2715	2715	2715	2715	0
337	20230926	142700	48034850	2715	2715	2715	2715	0
338	20230926	142600	48034850	2715	2715	2715	2715	0
339	20230926	142500	48034850	2715	2715	2715	2715	9
340	20230926	142400	48010415	2715	2715	2715	2715	0
341	20230926	142300	48010415	2715	2715	2715	2715	214
342	20230926	142200	47429405	2710	2710	2710	2710	0
343	20230926	142100	47429405	2710	2710	2710	2710	0
344	20230926	142000	47429405	2710	2725	2725	2710	1000
345	20230926	141900	44718580	2735	2735	2735	2735	0
346	20230926	141800	44718580	2735	2735	2735	2735	0
347	20230926	141700	44718580	2735	2735	2735	2735	0
348	20230926	141600	44718580	2735	2735	2735	2735	0
349	20230926	141500	44718580	2735	2735	2735	2735	0
350	20230926	141400	44718580	2735	2735	2735	2735	0
351	20230926	141300	44718580	2735	2735	2735	2735	0
352	20230926	141200	44718580	2735	2735	2735	2735	0
353	20230926	141100	44718580	2735	2735	2735	2735	0
354	20230926	141000	44718580	2735	2735	2735	2735	0
355	20230926	140900	44718580	2735	2735	2735	2735	1
356	20230926	140800	44715845	2740	2740	2740	2740	0
357	20230926	140700	44715845	2740	2740	2740	2740	0
358	20230926	140600	44715845	2740	2740	2740	2740	0
359	20230926	140500	44715845	2740	2735	2740	2735	2
360	20230926	140400	44710370	2740	2740	2740	2740	0
361	20230926	140300	44710370	2740	2740	2740	2740	0
362	20230926	140200	44710370	2740	2740	2740	2740	0
363	20230926	140100	44710370	2740	2740	2740	2740	0
364	20230926	140000	44710370	2740	2740	2740	2740	0
365	20230926	135900	44710370	2740	2740	2740	2740	0
366	20230926	135800	44710370	2740	2740	2740	2740	0
367	20230926	135700	44710370	2740	2740	2740	2740	0
368	20230926	135600	44710370	2740	2740	2740	2740	0
369	20230926	135500	44710370	2740	2735	2740	2735	3
370	20230926	135400	44702160	2710	2725	2725	2710	10
371	20230926	135300	44674970	2745	2745	2745	2745	0
372	20230926	135200	44674970	2745	2745	2745	2745	0
373	20230926	135100	44674970	2745	2745	2745	2745	0
374	20230926	135000	44674970	2745	2745	2745	2745	0
375	20230926	134900	44674970	2745	2745	2745	2745	0
376	20230926	134800	44674970	2745	2735	2745	2735	10
377	20230926	134700	44647535	2710	2710	2710	2710	833
378	20230926	134600	42390105	2715	2720	2720	2715	153
379	20230926	134500	41974425	2725	2725	2725	2725	0
380	20230926	134400	41974425	2725	2725	2725	2725	13
381	20230926	134300	41939000	2730	2730	2730	2730	0
382	20230926	134200	41939000	2730	2730	2730	2730	0
383	20230926	134100	41939000	2730	2730	2730	2730	9
384	20230926	134000	41914430	2730	2730	2730	2730	311
385	20230926	133900	41065400	2745	2745	2745	2745	0
386	20230926	133800	41065400	2745	2745	2745	2745	0
387	20230926	133700	41065400	2745	2745	2745	2745	0
388	20230926	133600	41065400	2745	2745	2745	2745	0
389	20230926	133500	41065400	2745	2745	2745	2745	0
390	20230926	133400	41065400	2745	2745	2745	2745	0
391	20230926	133300	41065400	2745	2740	2745	2740	4
392	20230926	133200	41054430	2745	2745	2745	2745	0
393	20230926	133100	41054430	2745	2740	2745	2730	3077
394	20230926	133000	32650220	2745	2745	2745	2745	0
395	20230926	132900	32650220	2745	2745	2745	2745	0
396	20230926	132800	32650220	2745	2750	2750	2745	2249
397	20230926	132700	26468070	2755	2755	2755	2755	0
398	20230926	132600	26468070	2755	2755	2755	2755	0
399	20230926	132500	26468070	2755	2755	2755	2755	0
400	20230926	132400	26468070	2755	2755	2755	2755	0
401	20230926	132300	26468070	2755	2755	2755	2755	0
402	20230926	132200	26468070	2755	2755	2755	2755	0
403	20230926	132100	26468070	2755	2755	2755	2755	0
404	20230926	132000	26468070	2755	2755	2755	2755	0
405	20230926	131900	26468070	2755	2755	2755	2755	1
406	20230926	131800	26465315	2755	2755	2755	2755	0
407	20230926	131700	26465315	2755	2755	2755	2755	0
408	20230926	131600	26465315	2755	2755	2755	2755	0
409	20230926	131500	26465315	2755	2755	2755	2755	0
410	20230926	131400	26465315	2755	2755	2755	2755	0
411	20230926	131300	26465315	2755	2755	2755	2755	0
412	20230926	131200	26465315	2755	2755	2755	2755	0
413	20230926	131100	26465315	2755	2755	2755	2755	0
414	20230926	131000	26465315	2755	2755	2755	2755	2
415	20230926	130900	26459805	2755	2755	2755	2755	0
416	20230926	130800	26459805	2755	2755	2755	2755	0
417	20230926	130700	26459805	2755	2755	2755	2755	1
418	20230926	130600	26457050	2755	2755	2755	2755	0
419	20230926	130500	26457050	2755	2755	2755	2755	0
420	20230926	130400	26457050	2755	2755	2755	2755	0
421	20230926	130300	26457050	2755	2755	2755	2755	0
422	20230926	130200	26457050	2755	2755	2755	2755	0
423	20230926	130100	26457050	2755	2755	2755	2755	0
424	20230926	130000	26457050	2755	2755	2755	2755	50
425	20230926	125900	26319300	2755	2755	2755	2755	0
426	20230926	125800	26319300	2755	2755	2755	2755	0
427	20230926	125700	26319300	2755	2755	2755	2755	0
428	20230926	125600	26319300	2755	2755	2755	2755	0
429	20230926	125500	26319300	2755	2755	2755	2755	0
430	20230926	125400	26319300	2755	2755	2755	2755	0
431	20230926	125300	26319300	2755	2755	2755	2755	0
432	20230926	125200	26319300	2755	2755	2755	2755	0
433	20230926	125100	26319300	2755	2755	2755	2755	0
434	20230926	125000	26319300	2755	2755	2755	2755	0
435	20230926	124900	26319300	2755	2755	2755	2755	0
436	20230926	124800	26319300	2755	2755	2755	2755	0
437	20230926	124700	26319300	2755	2755	2755	2755	16
438	20230926	124600	26275220	2755	2755	2755	2755	0
439	20230926	124500	26275220	2755	2755	2755	2755	0
440	20230926	124400	26275220	2755	2755	2755	2755	0
441	20230926	124300	26275220	2755	2755	2755	2755	0
442	20230926	124200	26275220	2755	2755	2755	2755	0
443	20230926	124100	26275220	2755	2755	2755	2755	0
444	20230926	124000	26275220	2755	2755	2755	2755	15
445	20230926	123900	26233895	2755	2755	2755	2755	0
446	20230926	123800	26233895	2755	2755	2755	2755	0
447	20230926	123700	26233895	2755	2755	2755	2755	0
448	20230926	123600	26233895	2755	2755	2755	2755	0
449	20230926	123500	26233895	2755	2755	2755	2755	1
450	20230926	123400	26231140	2755	2755	2755	2755	0
451	20230926	123300	26231140	2755	2755	2755	2755	0
452	20230926	123200	26231140	2755	2755	2755	2755	3
453	20230926	123100	26222875	2755	2755	2755	2755	0
454	20230926	123000	26222875	2755	2755	2755	2755	50
455	20230926	122900	26085125	2755	2755	2755	2755	0
456	20230926	122800	26085125	2755	2755	2755	2755	0
457	20230926	122700	26085125	2755	2755	2755	2755	0
458	20230926	122600	26085125	2755	2755	2755	2755	0
459	20230926	122500	26085125	2755	2755	2755	2755	0
460	20230926	122400	26085125	2755	2755	2755	2755	0
461	20230926	122300	26085125	2755	2755	2755	2755	0
462	20230926	122200	26085125	2755	2755	2755	2755	110
463	20230926	122100	25782075	2755	2755	2755	2755	0
464	20230926	122000	25782075	2755	2755	2755	2755	0
465	20230926	121900	25782075	2755	2755	2755	2755	0
466	20230926	121800	25782075	2755	2755	2755	2755	0
467	20230926	121700	25782075	2755	2755	2755	2755	0
468	20230926	121600	25782075	2755	2755	2755	2755	0
469	20230926	121500	25782075	2755	2755	2755	2755	0
470	20230926	121400	25782075	2755	2755	2755	2755	410
471	20230926	121300	24652525	2755	2755	2755	2755	0
472	20230926	121200	24652525	2755	2755	2755	2755	0
473	20230926	121100	24652525	2755	2755	2755	2755	10
474	20230926	121000	24624975	2755	2755	2755	2755	0
475	20230926	120900	24624975	2755	2755	2755	2755	0
476	20230926	120800	24624975	2755	2755	2755	2755	0
477	20230926	120700	24624975	2755	2755	2755	2755	0
478	20230926	120600	24624975	2755	2755	2755	2755	0
479	20230926	120500	24624975	2755	2755	2755	2755	0
480	20230926	120400	24624975	2755	2755	2755	2755	0
481	20230926	120300	24624975	2755	2755	2755	2755	0
482	20230926	120200	24624975	2755	2755	2755	2755	0
483	20230926	120100	24624975	2755	2755	2755	2755	0
484	20230926	120000	24624975	2755	2755	2755	2755	20
485	20230926	115900	24569875	2755	2755	2755	2755	0
486	20230926	115800	24569875	2755	2755	2755	2755	0
487	20230926	115700	24569875	2755	2755	2755	2755	20
488	20230926	115600	24514775	2755	2755	2755	2755	23
489	20230926	115500	24451410	2750	2750	2750	2750	1
490	20230926	115400	24448660	2755	2755	2755	2755	0
491	20230926	115300	24448660	2755	2755	2755	2755	17
492	20230926	115200	24401825	2755	2755	2755	2755	0
493	20230926	115100	24401825	2755	2755	2755	2755	0
494	20230926	115000	24401825	2755	2755	2755	2755	0
495	20230926	114900	24401825	2755	2755	2755	2755	0
496	20230926	114800	24401825	2755	2755	2755	2755	102
497	20230926	114700	24120815	2755	2755	2755	2755	0
498	20230926	114600	24120815	2755	2755	2755	2755	0
499	20230926	114500	24120815	2755	2755	2755	2755	0
500	20230926	114400	24120815	2755	2755	2755	2755	0
501	20230926	114300	24120815	2755	2750	2755	2750	43
502	20230926	114200	24002550	2755	2750	2755	2750	210
503	20230926	114100	23425000	2750	2750	2750	2750	2
504	20230926	114000	23419500	2750	2750	2750	2750	0
505	20230926	113900	23419500	2750	2750	2750	2750	500
506	20230926	113800	22044500	2750	2750	2750	2750	0
507	20230926	113700	22044500	2750	2750	2750	2750	0
508	20230926	113600	22044500	2750	2750	2750	2750	0
509	20230926	113500	22044500	2750	2750	2750	2750	20
510	20230926	113400	21989500	2755	2755	2755	2755	0
511	20230926	113300	21989500	2755	2755	2755	2755	0
512	20230926	113200	21989500	2755	2755	2755	2755	6
513	20230926	113100	21972970	2755	2755	2755	2755	0
514	20230926	113000	21972970	2755	2755	2755	2755	300
515	20230926	112900	21146470	2755	2755	2755	2755	10
516	20230926	112800	21118920	2755	2750	2755	2750	505
517	20230926	112700	19730145	2750	2750	2750	2750	0
518	20230926	112600	19730145	2750	2750	2750	2750	18
519	20230926	112500	19680645	2755	2755	2755	2755	0
520	20230926	112400	19680645	2755	2755	2755	2755	182
521	20230926	112300	19179235	2755	2755	2755	2755	0
522	20230926	112200	19179235	2755	2755	2755	2755	0
523	20230926	112100	19179235	2755	2755	2755	2755	0
524	20230926	112000	19179235	2755	2755	2755	2755	70
525	20230926	111900	18986385	2750	2750	2750	2750	0
526	20230926	111800	18986385	2750	2750	2750	2750	0
527	20230926	111700	18986385	2750	2750	2750	2750	0
528	20230926	111600	18986385	2750	2755	2755	2750	70
529	20230926	111500	18793880	2755	2755	2755	2755	0
530	20230926	111400	18793880	2755	2755	2755	2755	0
531	20230926	111300	18793880	2755	2755	2755	2755	0
532	20230926	111200	18793880	2755	2755	2755	2755	0
533	20230926	111100	18793880	2755	2755	2755	2755	0
534	20230926	111000	18793880	2755	2755	2755	2755	0
535	20230926	110900	18793880	2755	2755	2755	2755	0
536	20230926	110800	18793880	2755	2755	2755	2755	0
537	20230926	110700	18793880	2755	2755	2755	2755	0
538	20230926	110600	18793880	2755	2755	2755	2755	0
539	20230926	110500	18793880	2755	2755	2755	2755	0
540	20230926	110400	18793880	2755	2755	2755	2755	0
541	20230926	110300	18793880	2755	2755	2755	2755	40
542	20230926	110200	18683680	2750	2750	2750	2750	0
543	20230926	110100	18683680	2750	2750	2750	2750	0
544	20230926	110000	18683680	2750	2750	2750	2750	0
545	20230926	105900	18683680	2750	2750	2750	2750	0
546	20230926	105800	18683680	2750	2750	2750	2750	0
547	20230926	105700	18683680	2750	2750	2750	2750	20
548	20230926	105600	18628680	2750	2750	2750	2750	5
549	20230926	105500	18614930	2750	2750	2750	2750	0
550	20230926	105400	18614930	2750	2750	2750	2750	200
551	20230926	105300	18064930	2750	2750	2750	2750	0
552	20230926	105200	18064930	2750	2750	2750	2750	0
553	20230926	105100	18064930	2750	2750	2750	2750	0
554	20230926	105000	18064930	2750	2750	2750	2750	0
555	20230926	104900	18064930	2750	2750	2750	2750	0
556	20230926	104800	18064930	2750	2750	2750	2750	0
557	20230926	104700	18064930	2750	2750	2750	2750	100
558	20230926	104600	17789930	2750	2750	2750	2750	2
559	20230926	104500	17784430	2770	2770	2770	2770	0
560	20230926	104400	17784430	2770	2770	2770	2770	2
561	20230926	104300	17778890	2770	2770	2770	2770	0
562	20230926	104200	17778890	2770	2770	2770	2770	0
563	20230926	104100	17778890	2770	2770	2770	2770	0
564	20230926	104000	17778890	2770	2770	2770	2770	0
565	20230926	103900	17778890	2770	2770	2770	2770	0
566	20230926	103800	17778890	2770	2770	2770	2770	0
567	20230926	103700	17778890	2770	2770	2770	2770	0
568	20230926	103600	17778890	2770	2770	2770	2770	5
569	20230926	103500	17765040	2770	2770	2770	2770	0
570	20230926	103400	17765040	2770	2765	2770	2750	66
571	20230926	103300	17583185	2770	2770	2770	2770	0
572	20230926	103200	17583185	2770	2765	2770	2765	109
573	20230926	103100	17281280	2750	2760	2760	2750	82
574	20230926	103000	17055400	2765	2765	2765	2765	18
575	20230926	102900	17005630	2770	2770	2770	2770	0
576	20230926	102800	17005630	2770	2770	2770	2770	59
577	20230926	102700	16842200	2770	2770	2770	2770	0
578	20230926	102600	16842200	2770	2770	2770	2770	0
579	20230926	102500	16842200	2770	2770	2770	2770	0
580	20230926	102400	16842200	2770	2770	2770	2770	0
581	20230926	102300	16842200	2770	2770	2770	2770	0
582	20230926	102200	16842200	2770	2770	2770	2770	51
583	20230926	102100	16700930	2770	2770	2770	2770	200
584	20230926	102000	16146930	2775	2775	2775	2775	0
585	20230926	101900	16146930	2775	2775	2775	2775	216
586	20230926	101800	15547530	2780	2780	2780	2780	0
587	20230926	101700	15547530	2780	2780	2780	2780	0
588	20230926	101600	15547530	2780	2780	2780	2780	0
589	20230926	101500	15547530	2780	2780	2780	2780	33
590	20230926	101400	15455790	2780	2780	2780	2780	0
591	20230926	101300	15455790	2780	2785	2785	2780	78
592	20230926	101200	15238805	2785	2785	2785	2785	0
593	20230926	101100	15238805	2785	2785	2785	2785	0
594	20230926	101000	15238805	2785	2785	2785	2785	0
595	20230926	100900	15238805	2785	2785	2785	2785	0
596	20230926	100800	15238805	2785	2785	2785	2785	50
597	20230926	100700	15099555	2785	2785	2785	2785	0
598	20230926	100600	15099555	2785	2785	2785	2785	0
599	20230926	100500	15099555	2785	2785	2785	2785	0
600	20230926	100400	15099555	2785	2785	2785	2785	0
601	20230926	100300	15099555	2785	2785	2785	2785	0
602	20230926	100200	15099555	2785	2775	2785	2775	500
603	20230926	100100	13707095	2775	2775	2775	2775	0
604	20230926	100000	13707095	2775	2775	2775	2775	0
605	20230926	095900	13707095	2775	2775	2775	2775	0
606	20230926	095800	13707095	2775	2775	2775	2775	50
607	20230926	095700	13568345	2775	2775	2775	2775	246
608	20230926	095600	12885695	2775	2775	2775	2775	67
609	20230926	095500	12699770	2780	2780	2780	2780	107
610	20230926	095400	12402310	2785	2785	2785	2785	0
611	20230926	095300	12402310	2785	2785	2785	2785	0
612	20230926	095200	12402310	2785	2785	2785	2785	0
613	20230926	095100	12402310	2785	2785	2785	2785	500
614	20230926	095000	11009810	2785	2785	2785	2785	0
615	20230926	094900	11009810	2785	2785	2785	2785	0
616	20230926	094800	11009810	2785	2785	2785	2785	0
617	20230926	094700	11009810	2785	2785	2785	2785	0
618	20230926	094600	11009810	2785	2785	2785	2785	29
619	20230926	094500	10929045	2785	2785	2785	2785	1
620	20230926	094400	10926260	2785	2785	2785	2785	0
621	20230926	094300	10926260	2785	2785	2785	2785	100
622	20230926	094200	10647760	2785	2785	2785	2785	105
623	20230926	094100	10355335	2780	2780	2780	2780	0
624	20230926	094000	10355335	2780	2780	2780	2780	2
625	20230926	093900	10349775	2785	2785	2785	2785	0
626	20230926	093800	10349775	2785	2785	2785	2785	0
627	20230926	093700	10349775	2785	2785	2785	2785	252
628	20230926	093600	9647955	2785	2785	2785	2785	0
629	20230926	093500	9647955	2785	2785	2785	2785	0
630	20230926	093400	9647955	2785	2785	2785	2785	0
631	20230926	093300	9647955	2785	2785	2785	2785	43
632	20230926	093200	9528200	2785	2785	2785	2785	157
633	20230926	093100	9090955	2775	2775	2775	2775	0
634	20230926	093000	9090955	2775	2775	2775	2775	0
635	20230926	092900	9090955	2775	2775	2775	2775	71
636	20230926	092800	8893930	2775	2775	2775	2775	0
637	20230926	092700	8893930	2775	2775	2775	2775	158
638	20230926	092600	8455480	2775	2780	2780	2775	84
639	20230926	092500	8222040	2780	2780	2780	2780	0
640	20230926	092400	8222040	2780	2780	2780	2780	0
641	20230926	092300	8222040	2780	2780	2780	2780	0
642	20230926	092200	8222040	2780	2780	2780	2780	0
643	20230926	092100	8222040	2780	2780	2780	2780	26
644	20230926	092000	8149760	2780	2780	2780	2780	22
645	20230926	091900	8088600	2780	2780	2780	2780	50
646	20230926	091800	7949600	2780	2780	2780	2780	50
647	20230926	091700	7810600	2780	2780	2780	2780	1
648	20230926	091600	7807820	2765	2765	2765	2765	0
649	20230926	091500	7807820	2765	2765	2765	2765	0
650	20230926	091400	7807820	2765	2775	2775	2765	300
651	20230926	091300	6977730	2780	2775	2780	2775	227
652	20230926	091200	6347670	2775	2775	2775	2775	100
653	20230926	091100	6070170	2780	2780	2780	2775	12
654	20230926	091000	6036815	2780	2780	2780	2780	13
655	20230926	090900	6000675	2790	2790	2790	2790	0
656	20230926	090800	6000675	2790	2790	2790	2790	0
657	20230926	090700	6000675	2790	2790	2790	2790	204
658	20230926	090600	5431515	2790	2790	2790	2790	0
659	20230926	090500	5431515	2790	2790	2790	2790	0
660	20230926	090400	5431515	2790	2785	2790	2785	20
661	20230926	090300	5375725	2785	2765	2785	2760	269
662	20230926	090200	4633115	2790	2760	2790	2760	39
663	20230926	090100	4525050	2785	2775	2785	2775	55
664	20230926	090000	4372370	2775	2760	2775	2760	1584