KissMeData/096870/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	195000	68718430	2980	2980	2980	2980	417
3	20230927	194900	68718430	2980	2980	2980	2980	0
4	20230927	194800	68718430	2980	2980	2980	2980	0
5	20230927	194700	68718430	2980	2980	2980	2980	0
6	20230927	194600	68718430	2980	2980	2980	2980	0
7	20230927	194500	68718430	2980	2980	2980	2980	0
8	20230927	194400	68718430	2980	2980	2980	2980	0
9	20230927	194300	68718430	2980	2980	2980	2980	0
10	20230927	194200	68718430	2980	2980	2980	2980	0
11	20230927	194100	68718430	2980	2980	2980	2980	0
12	20230927	194000	68718430	2980	2980	2980	2980	0
13	20230927	193900	68718430	2980	2980	2980	2980	0
14	20230927	193800	68718430	2980	2980	2980	2980	0
15	20230927	193700	68718430	2980	2980	2980	2980	0
16	20230927	193600	68718430	2980	2980	2980	2980	0
17	20230927	193500	68718430	2980	2980	2980	2980	0
18	20230927	193400	68718430	2980	2980	2980	2980	0
19	20230927	193300	68718430	2980	2980	2980	2980	0
20	20230927	193200	68718430	2980	2980	2980	2980	0
21	20230927	193100	68718430	2980	2980	2980	2980	0
22	20230927	193000	68718430	2980	2980	2980	2980	0
23	20230927	192900	68718430	2980	2980	2980	2980	0
24	20230927	192800	68718430	2980	2980	2980	2980	0
25	20230927	192700	68718430	2980	2980	2980	2980	0
26	20230927	192600	68718430	2980	2980	2980	2980	0
27	20230927	192500	68718430	2980	2980	2980	2980	0
28	20230927	192400	68718430	2980	2980	2980	2980	0
29	20230927	192300	68718430	2980	2980	2980	2980	0
30	20230927	192200	68718430	2980	2980	2980	2980	0
31	20230927	192100	68718430	2980	2980	2980	2980	0
32	20230927	192000	68718430	2980	2980	2980	2980	417
33	20230927	191900	68718430	2980	2980	2980	2980	0
34	20230927	191800	68718430	2980	2980	2980	2980	0
35	20230927	191700	68718430	2980	2980	2980	2980	0
36	20230927	191600	68718430	2980	2980	2980	2980	0
37	20230927	191500	68718430	2980	2980	2980	2980	0
38	20230927	191400	68718430	2980	2980	2980	2980	0
39	20230927	191300	68718430	2980	2980	2980	2980	0
40	20230927	191200	68718430	2980	2980	2980	2980	0
41	20230927	191100	68718430	2980	2980	2980	2980	0
42	20230927	191000	68718430	2980	2980	2980	2980	0
43	20230927	190900	68718430	2980	2980	2980	2980	0
44	20230927	190800	68718430	2980	2980	2980	2980	0
45	20230927	190700	68718430	2980	2980	2980	2980	0
46	20230927	190600	68718430	2980	2980	2980	2980	0
47	20230927	190500	68718430	2980	2980	2980	2980	0
48	20230927	190400	68718430	2980	2980	2980	2980	0
49	20230927	190300	68718430	2980	2980	2980	2980	0
50	20230927	190200	68718430	2980	2980	2980	2980	0
51	20230927	190100	68718430	2980	2980	2980	2980	0
52	20230927	190000	68718430	2980	2980	2980	2980	0
53	20230927	185900	68718430	2980	2980	2980	2980	0
54	20230927	185800	68718430	2980	2980	2980	2980	0
55	20230927	185700	68718430	2980	2980	2980	2980	0
56	20230927	185600	68718430	2980	2980	2980	2980	0
57	20230927	185500	68718430	2980	2980	2980	2980	0
58	20230927	185400	68718430	2980	2980	2980	2980	0
59	20230927	185300	68718430	2980	2980	2980	2980	0
60	20230927	185200	68718430	2980	2980	2980	2980	0
61	20230927	185100	68718430	2980	2980	2980	2980	0
62	20230927	185000	68718430	2980	2980	2980	2980	417
63	20230927	184900	68718430	2980	2980	2980	2980	0
64	20230927	184800	68718430	2980	2980	2980	2980	0
65	20230927	184700	68718430	2980	2980	2980	2980	0
66	20230927	184600	68718430	2980	2980	2980	2980	0
67	20230927	184500	68718430	2980	2980	2980	2980	0
68	20230927	184400	68718430	2980	2980	2980	2980	0
69	20230927	184300	68718430	2980	2980	2980	2980	0
70	20230927	184200	68718430	2980	2980	2980	2980	0
71	20230927	184100	68718430	2980	2980	2980	2980	0
72	20230927	184000	68718430	2980	2980	2980	2980	0
73	20230927	183900	68718430	2980	2980	2980	2980	0
74	20230927	183800	68718430	2980	2980	2980	2980	0
75	20230927	183700	68718430	2980	2980	2980	2980	0
76	20230927	183600	68718430	2980	2980	2980	2980	0
77	20230927	183500	68718430	2980	2980	2980	2980	0
78	20230927	183400	68718430	2980	2980	2980	2980	0
79	20230927	183300	68718430	2980	2980	2980	2980	0
80	20230927	183200	68718430	2980	2980	2980	2980	0
81	20230927	183100	68718430	2980	2980	2980	2980	0
82	20230927	183000	68718430	2980	2980	2980	2980	0
83	20230927	182900	68718430	2980	2980	2980	2980	0
84	20230927	182800	68718430	2980	2980	2980	2980	0
85	20230927	182700	68718430	2980	2980	2980	2980	0
86	20230927	182600	68718430	2980	2980	2980	2980	0
87	20230927	182500	68718430	2980	2980	2980	2980	0
88	20230927	182400	68718430	2980	2980	2980	2980	0
89	20230927	182300	68718430	2980	2980	2980	2980	0
90	20230927	182200	68718430	2980	2980	2980	2980	0
91	20230927	182100	68718430	2980	2980	2980	2980	0
92	20230927	182000	68718430	2980	2980	2980	2980	417
93	20230927	181900	68718430	2980	2980	2980	2980	0
94	20230927	181800	68718430	2980	2980	2980	2980	0
95	20230927	181700	68718430	2980	2980	2980	2980	0
96	20230927	181600	68718430	2980	2980	2980	2980	0
97	20230927	181500	68718430	2980	2980	2980	2980	0
98	20230927	181400	68718430	2980	2980	2980	2980	0
99	20230927	181300	68718430	2980	2980	2980	2980	0
100	20230927	181200	68718430	2980	2980	2980	2980	0
101	20230927	181100	68718430	2980	2980	2980	2980	0
102	20230927	181000	68718430	2980	2980	2980	2980	0
103	20230927	180900	68718430	2980	2980	2980	2980	0
104	20230927	180800	68718430	2980	2980	2980	2980	0
105	20230927	180700	68718430	2980	2980	2980	2980	0
106	20230927	180600	68718430	2980	2980	2980	2980	0
107	20230927	180500	68718430	2980	2980	2980	2980	0
108	20230927	180400	68718430	2980	2980	2980	2980	0
109	20230927	180300	68718430	2980	2980	2980	2980	0
110	20230927	180200	68718430	2980	2980	2980	2980	0
111	20230927	180100	68718430	2980	2980	2980	2980	0
112	20230927	180000	68718430	2980	2980	2980	2980	0
113	20230927	175900	68718430	2980	2980	2980	2980	0
114	20230927	175800	68718430	2980	2980	2980	2980	0
115	20230927	175700	68718430	2980	2980	2980	2980	0
116	20230927	175600	68718430	2980	2980	2980	2980	0
117	20230927	175500	68718430	2980	2980	2980	2980	0
118	20230927	175400	68718430	2980	2980	2980	2980	0
119	20230927	175300	68718430	2980	2980	2980	2980	0
120	20230927	175200	68718430	2980	2980	2980	2980	0
121	20230927	175100	68718430	2980	2980	2980	2980	0
122	20230927	175000	68718430	2980	2980	2980	2980	417
123	20230927	174900	68718430	2980	2980	2980	2980	0
124	20230927	174800	68718430	2980	2980	2980	2980	0
125	20230927	174700	68718430	2980	2980	2980	2980	0
126	20230927	174600	68718430	2980	2980	2980	2980	0
127	20230927	174500	68718430	2980	2980	2980	2980	0
128	20230927	174400	68718430	2980	2980	2980	2980	0
129	20230927	174300	68718430	2980	2980	2980	2980	0
130	20230927	174200	68718430	2980	2980	2980	2980	0
131	20230927	174100	68718430	2980	2980	2980	2980	0
132	20230927	174000	68718430	2980	2980	2980	2980	0
133	20230927	173900	68718430	2980	2980	2980	2980	0
134	20230927	173800	68718430	2980	2980	2980	2980	0
135	20230927	173700	68718430	2980	2980	2980	2980	0
136	20230927	173600	68718430	2980	2980	2980	2980	0
137	20230927	173500	68718430	2980	2980	2980	2980	0
138	20230927	173400	68718430	2980	2980	2980	2980	0
139	20230927	173300	68718430	2980	2980	2980	2980	0
140	20230927	173200	68718430	2980	2980	2980	2980	0
141	20230927	173100	68718430	2980	2980	2980	2980	0
142	20230927	173000	68718430	2980	2980	2980	2980	0
143	20230927	172900	68718430	2980	2980	2980	2980	0
144	20230927	172800	68718430	2980	2980	2980	2980	0
145	20230927	172700	68718430	2980	2980	2980	2980	0
146	20230927	172600	68718430	2980	2980	2980	2980	0
147	20230927	172500	68718430	2980	2980	2980	2980	0
148	20230927	172400	68718430	2980	2980	2980	2980	0
149	20230927	172300	68718430	2980	2980	2980	2980	0
150	20230927	172200	68718430	2980	2980	2980	2980	0
151	20230927	172100	68718430	2980	2980	2980	2980	0
152	20230927	172000	68718430	2980	2980	2980	2980	417
153	20230927	171900	68718430	2980	2980	2980	2980	0
154	20230927	171800	68718430	2980	2980	2980	2980	0
155	20230927	171700	68718430	2980	2980	2980	2980	0
156	20230927	171600	68718430	2980	2980	2980	2980	0
157	20230927	171500	68718430	2980	2980	2980	2980	0
158	20230927	171400	68718430	2980	2980	2980	2980	0
159	20230927	171300	68718430	2980	2980	2980	2980	0
160	20230927	171200	68718430	2980	2980	2980	2980	0
161	20230927	171100	68718430	2980	2980	2980	2980	0
162	20230927	171000	68718430	2980	2980	2980	2980	0
163	20230927	170900	68718430	2980	2980	2980	2980	0
164	20230927	170800	68718430	2980	2980	2980	2980	0
165	20230927	170700	68718430	2980	2980	2980	2980	0
166	20230927	170600	68718430	2980	2980	2980	2980	0
167	20230927	170500	68718430	2980	2980	2980	2980	0
168	20230927	170400	68718430	2980	2980	2980	2980	0
169	20230927	170300	68718430	2980	2980	2980	2980	0
170	20230927	170200	68718430	2980	2980	2980	2980	0
171	20230927	170100	68718430	2980	2980	2980	2980	0
172	20230927	170000	68718430	2980	2980	2980	2980	0
173	20230927	165900	68718430	2980	2980	2980	2980	0
174	20230927	165800	68718430	2980	2980	2980	2980	0
175	20230927	165700	68718430	2980	2980	2980	2980	0
176	20230927	165600	68718430	2980	2980	2980	2980	0
177	20230927	165500	68718430	2980	2980	2980	2980	0
178	20230927	165400	68718430	2980	2980	2980	2980	0
179	20230927	165300	68718430	2980	2980	2980	2980	0
180	20230927	165200	68718430	2980	2980	2980	2980	0
181	20230927	165100	68718430	2980	2980	2980	2980	0
182	20230927	165000	68718430	2980	2980	2980	2980	417
183	20230927	164900	68718430	2980	2980	2980	2980	0
184	20230927	164800	68718430	2980	2980	2980	2980	0
185	20230927	164700	68718430	2980	2980	2980	2980	0
186	20230927	164600	68718430	2980	2980	2980	2980	0
187	20230927	164500	68718430	2980	2980	2980	2980	0
188	20230927	164400	68718430	2980	2980	2980	2980	0
189	20230927	164300	68718430	2980	2980	2980	2980	0
190	20230927	164200	68718430	2980	2980	2980	2980	0
191	20230927	164100	68718430	2980	2980	2980	2980	0
192	20230927	164000	68718430	2980	2980	2980	2980	0
193	20230927	163900	68718430	2980	2980	2980	2980	0
194	20230927	163800	68718430	2980	2980	2980	2980	0
195	20230927	163700	68718430	2980	2980	2980	2980	0
196	20230927	163600	68718430	2980	2980	2980	2980	0
197	20230927	163500	68718430	2980	2980	2980	2980	0
198	20230927	163400	68718430	2980	2980	2980	2980	0
199	20230927	163300	68718430	2980	2980	2980	2980	0
200	20230927	163200	68718430	2980	2980	2980	2980	0
201	20230927	163100	68718430	2980	2980	2980	2980	0
202	20230927	163000	68718430	2980	2980	2980	2980	0
203	20230927	162900	68718430	2980	2980	2980	2980	0
204	20230927	162800	68718430	2980	2980	2980	2980	0
205	20230927	162700	68718430	2980	2980	2980	2980	0
206	20230927	162600	68718430	2980	2980	2980	2980	0
207	20230927	162500	68718430	2980	2980	2980	2980	0
208	20230927	162400	68718430	2980	2980	2980	2980	0
209	20230927	162300	68718430	2980	2980	2980	2980	0
210	20230927	162200	68718430	2980	2980	2980	2980	0
211	20230927	162100	68718430	2980	2980	2980	2980	0
212	20230927	162000	68718430	2980	2980	2980	2980	417
213	20230927	161900	68718430	2980	2980	2980	2980	0
214	20230927	161800	68718430	2980	2980	2980	2980	0
215	20230927	161700	68718430	2980	2980	2980	2980	0
216	20230927	161600	68718430	2980	2980	2980	2980	0
217	20230927	161500	68718430	2980	2980	2980	2980	0
218	20230927	161400	68718430	2980	2980	2980	2980	0
219	20230927	161300	68718430	2980	2980	2980	2980	0
220	20230927	161200	68718430	2980	2980	2980	2980	0
221	20230927	161100	68718430	2980	2980	2980	2980	0
222	20230927	161000	68718430	2980	2980	2980	2980	0
223	20230927	160900	68718430	2980	2980	2980	2980	0
224	20230927	160800	68718430	2980	2980	2980	2980	0
225	20230927	160700	68718430	2980	2980	2980	2980	0
226	20230927	160600	68718430	2980	2980	2980	2980	0
227	20230927	160500	68718430	2980	2980	2980	2980	0
228	20230927	160400	68718430	2980	2980	2980	2980	0
229	20230927	160300	68718430	2980	2980	2980	2980	0
230	20230927	160200	68718430	2980	2980	2980	2980	0
231	20230927	160100	68718430	2980	2980	2980	2980	0
232	20230927	160000	68718430	2980	2980	2980	2980	0
233	20230927	155900	68718430	2980	2980	2980	2980	0
234	20230927	155800	68718430	2980	2980	2980	2980	0
235	20230927	155700	68718430	2980	2980	2980	2980	0
236	20230927	155600	68718430	2980	2980	2980	2980	0
237	20230927	155500	68718430	2980	2980	2980	2980	0
238	20230927	155400	68718430	2980	2980	2980	2980	0
239	20230927	155300	68718430	2980	2980	2980	2980	0
240	20230927	155200	68718430	2980	2980	2980	2980	0
241	20230927	155100	68718430	2980	2980	2980	2980	0
242	20230927	155000	68718430	2980	2980	2980	2980	417
243	20230927	154900	68718430	2980	2980	2980	2980	0
244	20230927	154800	68718430	2980	2980	2980	2980	0
245	20230927	154700	68718430	2980	2980	2980	2980	0
246	20230927	154600	68718430	2980	2980	2980	2980	0
247	20230927	154500	68718430	2980	2980	2980	2980	0
248	20230927	154400	68718430	2980	2980	2980	2980	0
249	20230927	154300	68718430	2980	2980	2980	2980	0
250	20230927	154200	68718430	2980	2980	2980	2980	0
251	20230927	154100	68718430	2980	2980	2980	2980	0
252	20230927	154000	68718430	2980	2980	2980	2980	0
253	20230927	153900	68718430	2980	2980	2980	2980	0
254	20230927	153800	68718430	2980	2980	2980	2980	0
255	20230927	153700	68718430	2980	2980	2980	2980	0
256	20230927	153600	68718430	2980	2980	2980	2980	0
257	20230927	153500	68718430	2980	2980	2980	2980	0
258	20230927	153400	68718430	2980	2980	2980	2980	0
259	20230927	153300	68718430	2980	2980	2980	2980	0
260	20230927	153200	68718430	2980	2980	2980	2980	0
261	20230927	153100	68718430	2980	2980	2980	2980	0
262	20230927	153000	68718430	2980	2980	2980	2980	417
263	20230927	152900	67475770	2980	2980	2980	2980	0
264	20230927	152800	67475770	2980	2980	2980	2980	0
265	20230927	152700	67475770	2980	2980	2980	2980	0
266	20230927	152600	67475770	2980	2980	2980	2980	0
267	20230927	152500	67475770	2980	2980	2980	2980	0
268	20230927	152400	67475770	2980	2980	2980	2980	0
269	20230927	152300	67475770	2980	2980	2980	2980	0
270	20230927	152200	67475770	2980	2980	2980	2980	0
271	20230927	152100	67475770	2980	2980	2980	2980	0
272	20230927	152000	67475770	2980	2980	2980	2980	0
273	20230927	151900	67475770	2980	2980	2980	2980	0
274	20230927	151800	67475770	2980	2980	2980	2980	9
275	20230927	151700	67448950	2980	2975	2980	2975	29
276	20230927	151600	67362670	2975	2980	2980	2975	227
277	20230927	151500	66686310	2980	2980	2980	2980	9
278	20230927	151400	66659490	2980	2980	2980	2980	10
279	20230927	151300	66629690	2980	2975	2980	2975	10
280	20230927	151200	66599895	2980	2975	2980	2975	2309
281	20230927	151100	59722705	2975	2975	2975	2975	10
282	20230927	151000	59692955	2975	2975	2975	2975	10
283	20230927	150900	59663205	2975	2975	2975	2975	9
284	20230927	150800	59636430	2975	2975	2975	2955	24
285	20230927	150700	59565110	2975	2975	2975	2975	10
286	20230927	150600	59535360	2975	2975	2975	2975	9
287	20230927	150500	59508585	2975	2975	2975	2975	60
288	20230927	150400	59330085	2975	2975	2975	2975	10
289	20230927	150300	59300335	2975	2975	2975	2975	9
290	20230927	150200	59273560	2975	2975	2975	2975	10
291	20230927	150100	59243810	2975	2975	2975	2975	10
292	20230927	150000	59214060	2975	2980	2980	2945	135
293	20230927	145900	58815875	2980	2980	2980	2980	10
294	20230927	145800	58786075	2980	2980	2980	2980	12
295	20230927	145700	58750315	2980	2980	2980	2980	9
296	20230927	145600	58723495	2980	2980	2980	2980	10
297	20230927	145500	58693695	2980	2975	2980	2975	82
298	20230927	145400	58449690	2975	2975	2975	2975	9
299	20230927	145300	58422915	2975	2965	2975	2965	149
300	20230927	145200	57981075	2965	2960	2965	2960	86
301	20230927	145100	57726460	2960	2960	2960	2960	9
302	20230927	145000	57699820	2960	2960	2960	2960	10
303	20230927	144900	57670220	2960	2960	2960	2960	10
304	20230927	144800	57640620	2960	2960	2960	2960	9
305	20230927	144700	57613980	2960	2960	2960	2960	10
306	20230927	144600	57584380	2960	2960	2960	2960	10
307	20230927	144500	57554780	2960	2960	2960	2960	9
308	20230927	144400	57528140	2960	2960	2960	2960	10
309	20230927	144300	57498540	2960	2960	2960	2960	10
310	20230927	144200	57468940	2960	2960	2960	2960	9
311	20230927	144100	57442300	2960	2960	2960	2960	10
312	20230927	144000	57412700	2960	2960	2960	2960	10
313	20230927	143900	57383100	2960	2960	2960	2960	9
314	20230927	143800	57356460	2960	2960	2960	2960	11
315	20230927	143700	57323900	2960	2960	2960	2960	10
316	20230927	143600	57294300	2960	2955	2960	2955	9
317	20230927	143500	57267665	2940	2940	2945	2940	292
318	20230927	143400	56407935	2940	2940	2940	2940	10
319	20230927	143300	56378535	2940	2940	2940	2940	9
320	20230927	143200	56352075	2940	2940	2940	2940	10
321	20230927	143100	56322675	2940	2940	2940	2940	10
322	20230927	143000	56293275	2940	2940	2940	2940	9
323	20230927	142900	56266815	2940	2940	2940	2940	10
324	20230927	142800	56237415	2940	2940	2940	2940	10
325	20230927	142700	56208015	2940	2940	2940	2940	9
326	20230927	142600	56181555	2940	2940	2940	2940	10
327	20230927	142500	56152155	2940	2940	2940	2940	9
328	20230927	142400	56125695	2940	2940	2940	2940	0
329	20230927	142300	56125695	2940	2940	2940	2940	0
330	20230927	142200	56125695	2940	2940	2940	2940	0
331	20230927	142100	56125695	2940	2940	2940	2940	0
332	20230927	142000	56125695	2940	2940	2940	2940	0
333	20230927	141900	56125695	2940	2940	2940	2940	0
334	20230927	141800	56125695	2940	2940	2940	2940	0
335	20230927	141700	56125695	2940	2940	2940	2940	0
336	20230927	141600	56125695	2940	2940	2940	2940	0
337	20230927	141500	56125695	2940	2940	2940	2940	0
338	20230927	141400	56125695	2940	2940	2940	2940	1
339	20230927	141300	56122755	2940	2940	2940	2940	1
340	20230927	141200	56119815	2925	2925	2925	2925	0
341	20230927	141100	56119815	2925	2935	2935	2925	1200
342	20230927	141000	52609490	2945	2945	2945	2945	0
343	20230927	140900	52609490	2945	2945	2945	2945	0
344	20230927	140800	52609490	2945	2945	2945	2945	1
345	20230927	140700	52606545	2930	2930	2930	2930	300
346	20230927	140600	51727545	2930	2930	2930	2930	605
347	20230927	140500	49954895	2930	2935	2935	2930	300
348	20230927	140400	49075815	2935	2935	2935	2935	0
349	20230927	140300	49075815	2935	2935	2935	2935	0
350	20230927	140200	49075815	2935	2935	2935	2935	200
351	20230927	140100	48488815	2960	2960	2960	2960	0
352	20230927	140000	48488815	2960	2960	2960	2960	0
353	20230927	135900	48488815	2960	2960	2960	2960	0
354	20230927	135800	48488815	2960	2960	2960	2960	0
355	20230927	135700	48488815	2960	2960	2960	2960	0
356	20230927	135600	48488815	2960	2945	2960	2945	300
357	20230927	135500	47604505	2945	2945	2945	2945	0
358	20230927	135400	47604505	2945	2945	2945	2945	0
359	20230927	135300	47604505	2945	2945	2945	2945	0
360	20230927	135200	47604505	2945	2945	2945	2945	0
361	20230927	135100	47604505	2945	2945	2945	2945	0
362	20230927	135000	47604505	2945	2945	2945	2945	0
363	20230927	134900	47604505	2945	2945	2945	2945	3
364	20230927	134800	47595670	2945	2945	2945	2945	0
365	20230927	134700	47595670	2945	2940	2945	2940	2
366	20230927	134600	47589785	2935	2935	2935	2935	0
367	20230927	134500	47589785	2935	2935	2935	2935	0
368	20230927	134400	47589785	2935	2935	2935	2935	0
369	20230927	134300	47589785	2935	2935	2935	2935	284
370	20230927	134200	46756245	2935	2935	2935	2935	0
371	20230927	134100	46756245	2935	2935	2935	2935	0
372	20230927	134000	46756245	2935	2935	2935	2935	1
373	20230927	133900	46753310	2935	2935	2935	2935	1
374	20230927	133800	46750375	2915	2915	2915	2915	0
375	20230927	133700	46750375	2915	2915	2915	2915	0
376	20230927	133600	46750375	2915	2915	2915	2915	0
377	20230927	133500	46750375	2915	2915	2915	2915	0
378	20230927	133400	46750375	2915	2915	2915	2915	0
379	20230927	133300	46750375	2915	2915	2915	2915	0
380	20230927	133200	46750375	2915	2915	2915	2915	0
381	20230927	133100	46750375	2915	2915	2915	2915	0
382	20230927	133000	46750375	2915	2915	2915	2915	0
383	20230927	132900	46750375	2915	2915	2915	2915	0
384	20230927	132800	46750375	2915	2915	2915	2915	966
385	20230927	132700	43934485	2915	2915	2915	2915	0
386	20230927	132600	43934485	2915	2915	2915	2915	0
387	20230927	132500	43934485	2915	2915	2915	2915	0
388	20230927	132400	43934485	2915	2915	2915	2915	0
389	20230927	132300	43934485	2915	2915	2915	2915	0
390	20230927	132200	43934485	2915	2915	2915	2915	0
391	20230927	132100	43934485	2915	2920	2920	2915	1000
392	20230927	132000	41019265	2920	2920	2920	2920	0
393	20230927	131900	41019265	2920	2920	2920	2920	0
394	20230927	131800	41019265	2920	2920	2920	2920	0
395	20230927	131700	41019265	2920	2920	2920	2920	0
396	20230927	131600	41019265	2920	2920	2920	2920	0
397	20230927	131500	41019265	2920	2925	2925	2920	1300
398	20230927	131400	37221545	2935	2935	2935	2935	0
399	20230927	131300	37221545	2935	2935	2935	2935	0
400	20230927	131200	37221545	2935	2935	2935	2935	0
401	20230927	131100	37221545	2935	2935	2935	2935	0
402	20230927	131000	37221545	2935	2935	2935	2935	7
403	20230927	130900	37201000	2915	2915	2915	2915	0
404	20230927	130800	37201000	2915	2915	2915	2915	0
405	20230927	130700	37201000	2915	2915	2915	2915	0
406	20230927	130600	37201000	2915	2915	2915	2915	0
407	20230927	130500	37201000	2915	2920	2920	2915	61
408	20230927	130400	37023140	2920	2920	2920	2920	35
409	20230927	130300	36920940	2920	2920	2920	2920	216
410	20230927	130200	36290220	2920	2920	2920	2920	0
411	20230927	130100	36290220	2920	2920	2920	2920	0
412	20230927	130000	36290220	2920	2920	2920	2920	0
413	20230927	125900	36290220	2920	2920	2920	2920	0
414	20230927	125800	36290220	2920	2920	2920	2920	0
415	20230927	125700	36290220	2920	2920	2920	2920	0
416	20230927	125600	36290220	2920	2920	2920	2920	0
417	20230927	125500	36290220	2920	2920	2920	2920	0
418	20230927	125400	36290220	2920	2920	2920	2920	0
419	20230927	125300	36290220	2920	2915	2920	2910	247
420	20230927	125200	35570440	2920	2920	2920	2920	68
421	20230927	125100	35371880	2910	2910	2910	2910	0
422	20230927	125000	35371880	2910	2910	2910	2910	0
423	20230927	124900	35371880	2910	2910	2910	2910	0
424	20230927	124800	35371880	2910	2910	2910	2910	0
425	20230927	124700	35371880	2910	2920	2920	2910	2000
426	20230927	124600	29540810	2925	2925	2925	2925	0
427	20230927	124500	29540810	2925	2925	2925	2925	0
428	20230927	124400	29540810	2925	2925	2925	2925	0
429	20230927	124300	29540810	2925	2925	2925	2925	0
430	20230927	124200	29540810	2925	2925	2925	2925	0
431	20230927	124100	29540810	2925	2925	2925	2925	0
432	20230927	124000	29540810	2925	2925	2925	2925	0
433	20230927	123900	29540810	2925	2925	2925	2925	0
434	20230927	123800	29540810	2925	2925	2925	2925	0
435	20230927	123700	29540810	2925	2925	2925	2925	0
436	20230927	123600	29540810	2925	2925	2925	2925	0
437	20230927	123500	29540810	2925	2925	2925	2925	0
438	20230927	123400	29540810	2925	2925	2925	2925	0
439	20230927	123300	29540810	2925	2925	2925	2925	0
440	20230927	123200	29540810	2925	2925	2925	2925	0
441	20230927	123100	29540810	2925	2925	2925	2925	0
442	20230927	123000	29540810	2925	2925	2925	2925	0
443	20230927	122900	29540810	2925	2925	2925	2925	0
444	20230927	122800	29540810	2925	2925	2925	2925	0
445	20230927	122700	29540810	2925	2925	2925	2925	0
446	20230927	122600	29540810	2925	2925	2925	2925	0
447	20230927	122500	29540810	2925	2925	2925	2925	0
448	20230927	122400	29540810	2925	2925	2925	2925	0
449	20230927	122300	29540810	2925	2925	2925	2925	0
450	20230927	122200	29540810	2925	2925	2925	2925	0
451	20230927	122100	29540810	2925	2925	2925	2925	2
452	20230927	122000	29534960	2925	2925	2925	2925	1
453	20230927	121900	29532035	2930	2930	2930	2930	0
454	20230927	121800	29532035	2930	2930	2930	2930	0
455	20230927	121700	29532035	2930	2930	2930	2930	0
456	20230927	121600	29532035	2930	2930	2930	2930	0
457	20230927	121500	29532035	2930	2930	2930	2930	0
458	20230927	121400	29532035	2930	2930	2930	2930	0
459	20230927	121300	29532035	2930	2930	2930	2930	1
460	20230927	121200	29529105	2935	2935	2935	2935	0
461	20230927	121100	29529105	2935	2935	2935	2935	0
462	20230927	121000	29529105	2935	2935	2935	2935	0
463	20230927	120900	29529105	2935	2935	2935	2935	0
464	20230927	120800	29529105	2935	2935	2935	2935	0
465	20230927	120700	29529105	2935	2935	2935	2935	0
466	20230927	120600	29529105	2935	2935	2935	2935	0
467	20230927	120500	29529105	2935	2935	2935	2935	0
468	20230927	120400	29529105	2935	2935	2935	2935	0
469	20230927	120300	29529105	2935	2935	2935	2935	0
470	20230927	120200	29529105	2935	2935	2935	2935	0
471	20230927	120100	29529105	2935	2935	2935	2935	0
472	20230927	120000	29529105	2935	2935	2935	2935	0
473	20230927	115900	29529105	2935	2935	2935	2935	0
474	20230927	115800	29529105	2935	2935	2935	2935	0
475	20230927	115700	29529105	2935	2935	2935	2935	0
476	20230927	115600	29529105	2935	2935	2935	2935	0
477	20230927	115500	29529105	2935	2935	2935	2935	0
478	20230927	115400	29529105	2935	2935	2935	2935	0
479	20230927	115300	29529105	2935	2935	2935	2935	0
480	20230927	115200	29529105	2935	2935	2935	2935	0
481	20230927	115100	29529105	2935	2935	2935	2935	0
482	20230927	115000	29529105	2935	2935	2935	2935	0
483	20230927	114900	29529105	2935	2935	2935	2935	0
484	20230927	114800	29529105	2935	2935	2935	2935	0
485	20230927	114700	29529105	2935	2935	2935	2935	0
486	20230927	114600	29529105	2935	2935	2935	2935	0
487	20230927	114500	29529105	2935	2935	2935	2935	0
488	20230927	114400	29529105	2935	2935	2935	2935	0
489	20230927	114300	29529105	2935	2935	2935	2935	0
490	20230927	114200	29529105	2935	2935	2935	2935	100
491	20230927	114100	29235605	2915	2915	2915	2915	0
492	20230927	114000	29235605	2915	2915	2915	2915	0
493	20230927	113900	29235605	2915	2915	2915	2915	0
494	20230927	113800	29235605	2915	2915	2915	2915	0
495	20230927	113700	29235605	2915	2915	2915	2915	0
496	20230927	113600	29235605	2915	2915	2915	2915	0
497	20230927	113500	29235605	2915	2915	2915	2915	0
498	20230927	113400	29235605	2915	2915	2915	2915	0
499	20230927	113300	29235605	2915	2920	2920	2915	503
500	20230927	113200	27767350	2935	2935	2935	2935	120
501	20230927	113100	27415150	2935	2935	2935	2935	0
502	20230927	113000	27415150	2935	2935	2935	2935	0
503	20230927	112900	27415150	2935	2935	2935	2935	2
504	20230927	112800	27409280	2915	2915	2915	2915	0
505	20230927	112700	27409280	2915	2915	2915	2915	0
506	20230927	112600	27409280	2915	2915	2915	2915	0
507	20230927	112500	27409280	2915	2915	2915	2915	0
508	20230927	112400	27409280	2915	2915	2915	2915	0
509	20230927	112300	27409280	2915	2915	2915	2915	0
510	20230927	112200	27409280	2915	2915	2915	2915	0
511	20230927	112100	27409280	2915	2915	2915	2915	0
512	20230927	112000	27409280	2915	2915	2915	2915	0
513	20230927	111900	27409280	2915	2915	2915	2915	0
514	20230927	111800	27409280	2915	2915	2915	2915	0
515	20230927	111700	27409280	2915	2915	2915	2915	0
516	20230927	111600	27409280	2915	2915	2915	2915	0
517	20230927	111500	27409280	2915	2915	2915	2915	0
518	20230927	111400	27409280	2915	2915	2915	2915	0
519	20230927	111300	27409280	2915	2920	2920	2915	190
520	20230927	111200	26855120	2920	2920	2920	2920	400
521	20230927	111100	25687120	2920	2920	2920	2920	0
522	20230927	111000	25687120	2920	2920	2920	2920	0
523	20230927	110900	25687120	2920	2920	2920	2920	0
524	20230927	110800	25687120	2920	2920	2920	2920	0
525	20230927	110700	25687120	2920	2930	2930	2920	2000
526	20230927	110600	19839085	2930	2930	2930	2930	0
527	20230927	110500	19839085	2930	2930	2930	2930	0
528	20230927	110400	19839085	2930	2930	2930	2930	0
529	20230927	110300	19839085	2930	2930	2930	2930	2
530	20230927	110200	19833225	2965	2965	2965	2965	0
531	20230927	110100	19833225	2965	2965	2965	2965	0
532	20230927	110000	19833225	2965	2965	2965	2965	0
533	20230927	105900	19833225	2965	2955	2965	2955	3
534	20230927	105800	19824350	2935	2935	2935	2935	0
535	20230927	105700	19824350	2935	2935	2935	2935	0
536	20230927	105600	19824350	2935	2935	2935	2935	0
537	20230927	105500	19824350	2935	2935	2935	2935	0
538	20230927	105400	19824350	2935	2935	2935	2935	0
539	20230927	105300	19824350	2935	2935	2935	2935	0
540	20230927	105200	19824350	2935	2935	2935	2935	0
541	20230927	105100	19824350	2935	2935	2935	2935	0
542	20230927	105000	19824350	2935	2935	2935	2935	0
543	20230927	104900	19824350	2935	2940	2940	2935	203
544	20230927	104800	19228540	2970	2970	2970	2970	1
545	20230927	104700	19225570	2970	2970	2970	2970	0
546	20230927	104600	19225570	2970	2970	2970	2970	0
547	20230927	104500	19225570	2970	2970	2970	2970	0
548	20230927	104400	19225570	2970	2970	2970	2970	0
549	20230927	104300	19225570	2970	2970	2970	2970	0
550	20230927	104200	19225570	2970	2970	2970	2970	0
551	20230927	104100	19225570	2970	2970	2970	2970	0
552	20230927	104000	19225570	2970	2970	2970	2970	0
553	20230927	103900	19225570	2970	2970	2970	2970	0
554	20230927	103800	19225570	2970	2965	2970	2965	5
555	20230927	103700	19210740	2965	2965	2965	2965	29
556	20230927	103600	19124755	2965	2965	2965	2965	0
557	20230927	103500	19124755	2965	2965	2965	2965	0
558	20230927	103400	19124755	2965	2965	2965	2965	0
559	20230927	103300	19124755	2965	2965	2965	2965	0
560	20230927	103200	19124755	2965	2965	2965	2965	0
561	20230927	103100	19124755	2965	2965	2965	2965	0
562	20230927	103000	19124755	2965	2955	2965	2955	3
563	20230927	102900	19115875	2920	2920	2920	2920	0
564	20230927	102800	19115875	2920	2920	2920	2920	0
565	20230927	102700	19115875	2920	2950	2950	2920	67
566	20230927	102600	18919960	2980	2980	2980	2980	0
567	20230927	102500	18919960	2980	2980	2980	2980	0
568	20230927	102400	18919960	2980	2980	2980	2980	0
569	20230927	102300	18919960	2980	2980	2980	2980	0
570	20230927	102200	18919960	2980	2980	2980	2980	0
571	20230927	102100	18919960	2980	2980	2980	2980	0
572	20230927	102000	18919960	2980	2980	2980	2980	0
573	20230927	101900	18919960	2980	2980	2980	2980	0
574	20230927	101800	18919960	2980	2980	2980	2980	0
575	20230927	101700	18919960	2980	2980	2980	2980	0
576	20230927	101600	18919960	2980	2980	2980	2980	0
577	20230927	101500	18919960	2980	2980	2980	2980	0
578	20230927	101400	18919960	2980	2980	2980	2980	0
579	20230927	101300	18919960	2980	2980	2980	2980	0
580	20230927	101200	18919960	2980	2980	2980	2980	0
581	20230927	101100	18919960	2980	2980	2980	2980	0
582	20230927	101000	18919960	2980	2980	2980	2980	0
583	20230927	100900	18919960	2980	2980	2980	2980	0
584	20230927	100800	18919960	2980	2930	2980	2915	222
585	20230927	100700	18271555	2935	2940	2940	2935	145
586	20230927	100600	17845260	2945	2945	2945	2945	0
587	20230927	100500	17845260	2945	2945	2945	2945	0
588	20230927	100400	17845260	2945	2945	2945	2945	0
589	20230927	100300	17845260	2945	2945	2945	2945	1
590	20230927	100200	17842315	2950	2950	2950	2950	0
591	20230927	100100	17842315	2950	2950	2950	2950	0
592	20230927	100000	17842315	2950	2950	2950	2950	0
593	20230927	095900	17842315	2950	2950	2950	2950	0
594	20230927	095800	17842315	2950	2950	2950	2950	0
595	20230927	095700	17842315	2950	2950	2950	2950	0
596	20230927	095600	17842315	2950	2950	2950	2950	0
597	20230927	095500	17842315	2950	2950	2950	2950	0
598	20230927	095400	17842315	2950	2950	2950	2950	0
599	20230927	095300	17842315	2950	2950	2950	2950	0
600	20230927	095200	17842315	2950	2950	2950	2950	0
601	20230927	095100	17842315	2950	2950	2950	2950	0
602	20230927	095000	17842315	2950	2950	2950	2950	0
603	20230927	094900	17842315	2950	2950	2950	2950	0
604	20230927	094800	17842315	2950	2950	2950	2950	0
605	20230927	094700	17842315	2950	2950	2950	2950	0
606	20230927	094600	17842315	2950	2950	2950	2950	0
607	20230927	094500	17842315	2950	2950	2950	2950	0
608	20230927	094400	17842315	2950	2950	2950	2950	0
609	20230927	094300	17842315	2950	2950	2950	2950	0
610	20230927	094200	17842315	2950	2950	2950	2950	0
611	20230927	094100	17842315	2950	2950	2950	2950	0
612	20230927	094000	17842315	2950	2950	2950	2950	0
613	20230927	093900	17842315	2950	2950	2950	2950	0
614	20230927	093800	17842315	2950	2950	2950	2950	0
615	20230927	093700	17842315	2950	2950	2950	2950	1
616	20230927	093600	17839365	2960	2960	2960	2960	0
617	20230927	093500	17839365	2960	2960	2960	2960	0
618	20230927	093400	17839365	2960	2960	2960	2960	0
619	20230927	093300	17839365	2960	2960	2960	2960	0
620	20230927	093200	17839365	2960	2960	2960	2960	0
621	20230927	093100	17839365	2960	2960	2960	2960	4
622	20230927	093000	17827525	2955	2955	2955	2955	1
623	20230927	092900	17824570	2985	2955	2985	2955	19
624	20230927	092800	17768260	2950	2950	2950	2950	0
625	20230927	092700	17768260	2950	2950	2950	2950	0
626	20230927	092600	17768260	2950	2950	2950	2950	0
627	20230927	092500	17768260	2950	2945	2950	2945	284
628	20230927	092400	16930860	2945	2940	2945	2940	188
629	20230927	092300	16377520	2940	2925	2940	2925	970
630	20230927	092200	13527735	2915	2915	2915	2915	0
631	20230927	092100	13527735	2915	2915	2915	2915	0
632	20230927	092000	13527735	2915	2915	2915	2915	0
633	20230927	091900	13527735	2915	2915	2915	2915	0
634	20230927	091800	13527735	2915	2915	2915	2915	0
635	20230927	091700	13527735	2915	2915	2915	2915	0
636	20230927	091600	13527735	2915	2915	2915	2915	0
637	20230927	091500	13527735	2915	2915	2915	2915	0
638	20230927	091400	13527735	2915	2920	2920	2910	3022
639	20230927	091300	4723155	2915	2915	2915	2915	0
640	20230927	091200	4723155	2915	2925	2925	2915	10
641	20230927	091100	4693965	2930	2930	2930	2930	1
642	20230927	091000	4691035	2945	2945	2945	2945	0
643	20230927	090900	4691035	2945	2945	2945	2945	0
644	20230927	090800	4691035	2945	2945	2945	2945	0
645	20230927	090700	4691035	2945	2945	2945	2945	0
646	20230927	090600	4691035	2945	2945	2945	2945	0
647	20230927	090500	4691035	2945	2945	2945	2945	0
648	20230927	090400	4691035	2945	2945	2945	2945	11
649	20230927	090300	4658640	2935	2935	2935	2935	0
650	20230927	090200	4658640	2935	2960	2960	2935	2
651	20230927	090100	4652745	2940	2955	2955	2940	18
652	20230927	090000	4599795	2960	2985	2985	2960	1541