KissMeData/099750/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	195100	445505460	20100	20100	20100	20100	1078
3	20230927	195000	445505460	20100	20100	20100	20100	0
4	20230927	194900	445505460	20100	20100	20100	20100	0
5	20230927	194800	445505460	20100	20100	20100	20100	0
6	20230927	194700	445505460	20100	20100	20100	20100	0
7	20230927	194600	445505460	20100	20100	20100	20100	0
8	20230927	194500	445505460	20100	20100	20100	20100	0
9	20230927	194400	445505460	20100	20100	20100	20100	0
10	20230927	194300	445505460	20100	20100	20100	20100	0
11	20230927	194200	445505460	20100	20100	20100	20100	0
12	20230927	194100	445505460	20100	20100	20100	20100	0
13	20230927	194000	445505460	20100	20100	20100	20100	0
14	20230927	193900	445505460	20100	20100	20100	20100	0
15	20230927	193800	445505460	20100	20100	20100	20100	0
16	20230927	193700	445505460	20100	20100	20100	20100	0
17	20230927	193600	445505460	20100	20100	20100	20100	0
18	20230927	193500	445505460	20100	20100	20100	20100	0
19	20230927	193400	445505460	20100	20100	20100	20100	0
20	20230927	193300	445505460	20100	20100	20100	20100	0
21	20230927	193200	445505460	20100	20100	20100	20100	0
22	20230927	193100	445505460	20100	20100	20100	20100	0
23	20230927	193000	445505460	20100	20100	20100	20100	0
24	20230927	192900	445505460	20100	20100	20100	20100	0
25	20230927	192800	445505460	20100	20100	20100	20100	0
26	20230927	192700	445505460	20100	20100	20100	20100	0
27	20230927	192600	445505460	20100	20100	20100	20100	0
28	20230927	192500	445505460	20100	20100	20100	20100	0
29	20230927	192400	445505460	20100	20100	20100	20100	0
30	20230927	192300	445505460	20100	20100	20100	20100	0
31	20230927	192200	445505460	20100	20100	20100	20100	0
32	20230927	192100	445505460	20100	20100	20100	20100	1078
33	20230927	192000	445505460	20100	20100	20100	20100	0
34	20230927	191900	445505460	20100	20100	20100	20100	0
35	20230927	191800	445505460	20100	20100	20100	20100	0
36	20230927	191700	445505460	20100	20100	20100	20100	0
37	20230927	191600	445505460	20100	20100	20100	20100	0
38	20230927	191500	445505460	20100	20100	20100	20100	0
39	20230927	191400	445505460	20100	20100	20100	20100	0
40	20230927	191300	445505460	20100	20100	20100	20100	0
41	20230927	191200	445505460	20100	20100	20100	20100	0
42	20230927	191100	445505460	20100	20100	20100	20100	0
43	20230927	191000	445505460	20100	20100	20100	20100	0
44	20230927	190900	445505460	20100	20100	20100	20100	0
45	20230927	190800	445505460	20100	20100	20100	20100	0
46	20230927	190700	445505460	20100	20100	20100	20100	0
47	20230927	190600	445505460	20100	20100	20100	20100	0
48	20230927	190500	445505460	20100	20100	20100	20100	0
49	20230927	190400	445505460	20100	20100	20100	20100	0
50	20230927	190300	445505460	20100	20100	20100	20100	0
51	20230927	190200	445505460	20100	20100	20100	20100	0
52	20230927	190100	445505460	20100	20100	20100	20100	0
53	20230927	190000	445505460	20100	20100	20100	20100	0
54	20230927	185900	445505460	20100	20100	20100	20100	0
55	20230927	185800	445505460	20100	20100	20100	20100	0
56	20230927	185700	445505460	20100	20100	20100	20100	0
57	20230927	185600	445505460	20100	20100	20100	20100	0
58	20230927	185500	445505460	20100	20100	20100	20100	0
59	20230927	185400	445505460	20100	20100	20100	20100	0
60	20230927	185300	445505460	20100	20100	20100	20100	0
61	20230927	185200	445505460	20100	20100	20100	20100	0
62	20230927	185100	445505460	20100	20100	20100	20100	1078
63	20230927	185000	445505460	20100	20100	20100	20100	0
64	20230927	184900	445505460	20100	20100	20100	20100	0
65	20230927	184800	445505460	20100	20100	20100	20100	0
66	20230927	184700	445505460	20100	20100	20100	20100	0
67	20230927	184600	445505460	20100	20100	20100	20100	0
68	20230927	184500	445505460	20100	20100	20100	20100	0
69	20230927	184400	445505460	20100	20100	20100	20100	0
70	20230927	184300	445505460	20100	20100	20100	20100	0
71	20230927	184200	445505460	20100	20100	20100	20100	0
72	20230927	184100	445505460	20100	20100	20100	20100	0
73	20230927	184000	445505460	20100	20100	20100	20100	0
74	20230927	183900	445505460	20100	20100	20100	20100	0
75	20230927	183800	445505460	20100	20100	20100	20100	0
76	20230927	183700	445505460	20100	20100	20100	20100	0
77	20230927	183600	445505460	20100	20100	20100	20100	0
78	20230927	183500	445505460	20100	20100	20100	20100	0
79	20230927	183400	445505460	20100	20100	20100	20100	0
80	20230927	183300	445505460	20100	20100	20100	20100	0
81	20230927	183200	445505460	20100	20100	20100	20100	0
82	20230927	183100	445505460	20100	20100	20100	20100	0
83	20230927	183000	445505460	20100	20100	20100	20100	0
84	20230927	182900	445505460	20100	20100	20100	20100	0
85	20230927	182800	445505460	20100	20100	20100	20100	0
86	20230927	182700	445505460	20100	20100	20100	20100	0
87	20230927	182600	445505460	20100	20100	20100	20100	0
88	20230927	182500	445505460	20100	20100	20100	20100	0
89	20230927	182400	445505460	20100	20100	20100	20100	0
90	20230927	182300	445505460	20100	20100	20100	20100	0
91	20230927	182200	445505460	20100	20100	20100	20100	0
92	20230927	182100	445505460	20100	20100	20100	20100	1078
93	20230927	182000	445505460	20100	20100	20100	20100	0
94	20230927	181900	445505460	20100	20100	20100	20100	0
95	20230927	181800	445505460	20100	20100	20100	20100	0
96	20230927	181700	445505460	20100	20100	20100	20100	0
97	20230927	181600	445505460	20100	20100	20100	20100	0
98	20230927	181500	445505460	20100	20100	20100	20100	0
99	20230927	181400	445505460	20100	20100	20100	20100	0
100	20230927	181300	445505460	20100	20100	20100	20100	0
101	20230927	181200	445505460	20100	20100	20100	20100	0
102	20230927	181100	445505460	20100	20100	20100	20100	0
103	20230927	181000	445505460	20100	20100	20100	20100	0
104	20230927	180900	445505460	20100	20100	20100	20100	0
105	20230927	180800	445505460	20100	20100	20100	20100	0
106	20230927	180700	445505460	20100	20100	20100	20100	0
107	20230927	180600	445505460	20100	20100	20100	20100	0
108	20230927	180500	445505460	20100	20100	20100	20100	0
109	20230927	180400	445505460	20100	20100	20100	20100	0
110	20230927	180300	445505460	20100	20100	20100	20100	0
111	20230927	180200	445505460	20100	20100	20100	20100	0
112	20230927	180100	445505460	20100	20100	20100	20100	0
113	20230927	180000	445505460	20100	20100	20100	20100	0
114	20230927	175900	445505460	20100	20100	20100	20100	0
115	20230927	175800	445505460	20100	20100	20100	20100	0
116	20230927	175700	445505460	20100	20100	20100	20100	0
117	20230927	175600	445505460	20100	20100	20100	20100	0
118	20230927	175500	445505460	20100	20100	20100	20100	0
119	20230927	175400	445505460	20100	20100	20100	20100	0
120	20230927	175300	445505460	20100	20100	20100	20100	0
121	20230927	175200	445505460	20100	20100	20100	20100	0
122	20230927	175100	445505460	20100	20100	20100	20100	1078
123	20230927	175000	445505460	20100	20100	20100	20100	0
124	20230927	174900	445505460	20100	20100	20100	20100	0
125	20230927	174800	445505460	20100	20100	20100	20100	0
126	20230927	174700	445505460	20100	20100	20100	20100	0
127	20230927	174600	445505460	20100	20100	20100	20100	0
128	20230927	174500	445505460	20100	20100	20100	20100	0
129	20230927	174400	445505460	20100	20100	20100	20100	0
130	20230927	174300	445505460	20100	20100	20100	20100	0
131	20230927	174200	445505460	20100	20100	20100	20100	0
132	20230927	174100	445505460	20100	20100	20100	20100	0
133	20230927	174000	445505460	20100	20100	20100	20100	0
134	20230927	173900	445505460	20100	20100	20100	20100	0
135	20230927	173800	445505460	20100	20100	20100	20100	0
136	20230927	173700	445505460	20100	20100	20100	20100	0
137	20230927	173600	445505460	20100	20100	20100	20100	0
138	20230927	173500	445505460	20100	20100	20100	20100	0
139	20230927	173400	445505460	20100	20100	20100	20100	0
140	20230927	173300	445505460	20100	20100	20100	20100	0
141	20230927	173200	445505460	20100	20100	20100	20100	0
142	20230927	173100	445505460	20100	20100	20100	20100	0
143	20230927	173000	445505460	20100	20100	20100	20100	0
144	20230927	172900	445505460	20100	20100	20100	20100	0
145	20230927	172800	445505460	20100	20100	20100	20100	0
146	20230927	172700	445505460	20100	20100	20100	20100	0
147	20230927	172600	445505460	20100	20100	20100	20100	0
148	20230927	172500	445505460	20100	20100	20100	20100	0
149	20230927	172400	445505460	20100	20100	20100	20100	0
150	20230927	172300	445505460	20100	20100	20100	20100	0
151	20230927	172200	445505460	20100	20100	20100	20100	0
152	20230927	172100	445505460	20100	20100	20100	20100	1078
153	20230927	172000	445505460	20100	20100	20100	20100	0
154	20230927	171900	445505460	20100	20100	20100	20100	0
155	20230927	171800	445505460	20100	20100	20100	20100	0
156	20230927	171700	445505460	20100	20100	20100	20100	0
157	20230927	171600	445505460	20100	20100	20100	20100	0
158	20230927	171500	445505460	20100	20100	20100	20100	0
159	20230927	171400	445505460	20100	20100	20100	20100	0
160	20230927	171300	445505460	20100	20100	20100	20100	0
161	20230927	171200	445505460	20100	20100	20100	20100	0
162	20230927	171100	445505460	20100	20100	20100	20100	0
163	20230927	171000	445505460	20100	20100	20100	20100	0
164	20230927	170900	445505460	20100	20100	20100	20100	0
165	20230927	170800	445505460	20100	20100	20100	20100	0
166	20230927	170700	445505460	20100	20100	20100	20100	0
167	20230927	170600	445505460	20100	20100	20100	20100	0
168	20230927	170500	445505460	20100	20100	20100	20100	0
169	20230927	170400	445505460	20100	20100	20100	20100	0
170	20230927	170300	445505460	20100	20100	20100	20100	0
171	20230927	170200	445505460	20100	20100	20100	20100	0
172	20230927	170100	445505460	20100	20100	20100	20100	0
173	20230927	170000	445505460	20100	20100	20100	20100	0
174	20230927	165900	445505460	20100	20100	20100	20100	0
175	20230927	165800	445505460	20100	20100	20100	20100	0
176	20230927	165700	445505460	20100	20100	20100	20100	0
177	20230927	165600	445505460	20100	20100	20100	20100	0
178	20230927	165500	445505460	20100	20100	20100	20100	0
179	20230927	165400	445505460	20100	20100	20100	20100	0
180	20230927	165300	445505460	20100	20100	20100	20100	0
181	20230927	165200	445505460	20100	20100	20100	20100	0
182	20230927	165100	445505460	20100	20100	20100	20100	1078
183	20230927	165000	445505460	20100	20100	20100	20100	0
184	20230927	164900	445505460	20100	20100	20100	20100	0
185	20230927	164800	445505460	20100	20100	20100	20100	0
186	20230927	164700	445505460	20100	20100	20100	20100	0
187	20230927	164600	445505460	20100	20100	20100	20100	0
188	20230927	164500	445505460	20100	20100	20100	20100	0
189	20230927	164400	445505460	20100	20100	20100	20100	0
190	20230927	164300	445505460	20100	20100	20100	20100	0
191	20230927	164200	445505460	20100	20100	20100	20100	0
192	20230927	164100	445505460	20100	20100	20100	20100	0
193	20230927	164000	445505460	20100	20100	20100	20100	0
194	20230927	163900	445505460	20100	20100	20100	20100	0
195	20230927	163800	445505460	20100	20100	20100	20100	0
196	20230927	163700	445505460	20100	20100	20100	20100	0
197	20230927	163600	445505460	20100	20100	20100	20100	0
198	20230927	163500	445505460	20100	20100	20100	20100	0
199	20230927	163400	445505460	20100	20100	20100	20100	0
200	20230927	163300	445505460	20100	20100	20100	20100	0
201	20230927	163200	445505460	20100	20100	20100	20100	0
202	20230927	163100	445505460	20100	20100	20100	20100	0
203	20230927	163000	445505460	20100	20100	20100	20100	0
204	20230927	162900	445505460	20100	20100	20100	20100	0
205	20230927	162800	445505460	20100	20100	20100	20100	0
206	20230927	162700	445505460	20100	20100	20100	20100	0
207	20230927	162600	445505460	20100	20100	20100	20100	0
208	20230927	162500	445505460	20100	20100	20100	20100	0
209	20230927	162400	445505460	20100	20100	20100	20100	0
210	20230927	162300	445505460	20100	20100	20100	20100	0
211	20230927	162200	445505460	20100	20100	20100	20100	0
212	20230927	162100	445505460	20100	20100	20100	20100	1078
213	20230927	162000	445505460	20100	20100	20100	20100	0
214	20230927	161900	445505460	20100	20100	20100	20100	0
215	20230927	161800	445505460	20100	20100	20100	20100	0
216	20230927	161700	445505460	20100	20100	20100	20100	0
217	20230927	161600	445505460	20100	20100	20100	20100	0
218	20230927	161500	445505460	20100	20100	20100	20100	0
219	20230927	161400	445505460	20100	20100	20100	20100	0
220	20230927	161300	445505460	20100	20100	20100	20100	0
221	20230927	161200	445505460	20100	20100	20100	20100	0
222	20230927	161100	445505460	20100	20100	20100	20100	0
223	20230927	161000	445505460	20100	20100	20100	20100	0
224	20230927	160900	445505460	20100	20100	20100	20100	0
225	20230927	160800	445505460	20100	20100	20100	20100	0
226	20230927	160700	445505460	20100	20100	20100	20100	0
227	20230927	160600	445505460	20100	20100	20100	20100	0
228	20230927	160500	445505460	20100	20100	20100	20100	0
229	20230927	160400	445505460	20100	20100	20100	20100	0
230	20230927	160300	445505460	20100	20100	20100	20100	0
231	20230927	160200	445505460	20100	20100	20100	20100	0
232	20230927	160100	445505460	20100	20100	20100	20100	0
233	20230927	160000	445505460	20100	20100	20100	20100	0
234	20230927	155900	445505460	20100	20100	20100	20100	0
235	20230927	155800	445505460	20100	20100	20100	20100	0
236	20230927	155700	445505460	20100	20100	20100	20100	0
237	20230927	155600	445505460	20100	20100	20100	20100	0
238	20230927	155500	445505460	20100	20100	20100	20100	0
239	20230927	155400	445505460	20100	20100	20100	20100	0
240	20230927	155300	445505460	20100	20100	20100	20100	0
241	20230927	155200	445505460	20100	20100	20100	20100	0
242	20230927	155100	445505460	20100	20100	20100	20100	1078
243	20230927	155000	445505460	20100	20100	20100	20100	0
244	20230927	154900	445505460	20100	20100	20100	20100	0
245	20230927	154800	445505460	20100	20100	20100	20100	0
246	20230927	154700	445505460	20100	20100	20100	20100	0
247	20230927	154600	445505460	20100	20100	20100	20100	0
248	20230927	154500	445505460	20100	20100	20100	20100	0
249	20230927	154400	445505460	20100	20100	20100	20100	0
250	20230927	154300	445505460	20100	20100	20100	20100	0
251	20230927	154200	445505460	20100	20100	20100	20100	0
252	20230927	154100	445505460	20100	20100	20100	20100	0
253	20230927	154000	445505460	20100	20100	20100	20100	0
254	20230927	153900	445505460	20100	20100	20100	20100	0
255	20230927	153800	445505460	20100	20100	20100	20100	0
256	20230927	153700	445505460	20100	20100	20100	20100	0
257	20230927	153600	445505460	20100	20100	20100	20100	0
258	20230927	153500	445505460	20100	20100	20100	20100	0
259	20230927	153400	445505460	20100	20100	20100	20100	0
260	20230927	153300	445505460	20100	20100	20100	20100	0
261	20230927	153200	445505460	20100	20100	20100	20100	0
262	20230927	153100	445505460	20100	20100	20100	20100	0
263	20230927	153000	445505460	20100	20100	20100	20100	1078
264	20230927	152900	423837660	20150	20150	20150	20150	0
265	20230927	152800	423837660	20150	20150	20150	20150	0
266	20230927	152700	423837660	20150	20150	20150	20150	0
267	20230927	152600	423837660	20150	20150	20150	20150	0
268	20230927	152500	423837660	20150	20150	20150	20150	0
269	20230927	152400	423837660	20150	20150	20150	20150	0
270	20230927	152300	423837660	20150	20150	20150	20150	0
271	20230927	152200	423837660	20150	20150	20150	20150	0
272	20230927	152100	423837660	20150	20150	20150	20150	0
273	20230927	152000	423837660	20150	20150	20150	20150	0
274	20230927	151900	423837660	20150	20150	20150	20150	406
275	20230927	151800	415656760	20200	20150	20200	20100	403
276	20230927	151700	407545410	20150	20150	20150	20150	46
277	20230927	151600	406618510	20200	20250	20250	20200	101
278	20230927	151500	404576860	20250	20200	20250	20200	6
279	20230927	151400	404455610	20150	20250	20250	20150	519
280	20230927	151300	393949010	20250	20200	20250	20200	2
281	20230927	151200	393908560	20250	20250	20250	20250	7
282	20230927	151100	393766810	20250	20250	20250	20250	1
283	20230927	151000	393746560	20200	20200	20200	20200	44
284	20230927	150900	392857760	20250	20250	20250	20250	0
285	20230927	150800	392857760	20250	20250	20250	20250	0
286	20230927	150700	392857760	20250	20250	20250	20250	21
287	20230927	150600	392432510	20250	20250	20250	20250	50
288	20230927	150500	391420010	20200	20200	20200	20200	5
289	20230927	150400	391319010	20200	20200	20200	20200	0
290	20230927	150300	391319010	20200	20200	20200	20200	50
291	20230927	150200	390309010	20200	20200	20200	20200	20
292	20230927	150100	389905010	20200	20200	20200	20200	0
293	20230927	150000	389905010	20200	20200	20250	20200	248
294	20230927	145900	384890210	20150	20150	20150	20150	0
295	20230927	145800	384890210	20150	20150	20150	20150	10
296	20230927	145700	384688710	20200	20200	20200	20200	0
297	20230927	145600	384688710	20200	20200	20200	20200	0
298	20230927	145500	384688710	20200	20200	20200	20200	0
299	20230927	145400	384688710	20200	20200	20200	20200	0
300	20230927	145300	384688710	20200	20200	20200	20200	0
301	20230927	145200	384688710	20200	20200	20200	20200	20
302	20230927	145100	384284710	20200	20200	20200	20200	0
303	20230927	145000	384284710	20200	20200	20200	20200	0
304	20230927	144900	384284710	20200	20200	20200	20200	2
305	20230927	144800	384244310	20200	20200	20200	20200	7
306	20230927	144700	384102910	20150	20150	20150	20150	2
307	20230927	144600	384062610	20150	20150	20150	20150	0
308	20230927	144500	384062610	20150	20150	20150	20150	54
309	20230927	144400	382974510	20100	20100	20100	20100	26
310	20230927	144300	382451910	20050	20050	20050	20050	2
311	20230927	144200	382411810	20050	20050	20050	20050	1
312	20230927	144100	382391760	20100	20100	20100	20100	0
313	20230927	144000	382391760	20100	20100	20100	20100	0
314	20230927	143900	382391760	20100	20100	20100	20100	4
315	20230927	143800	382311360	20100	20100	20100	20100	38
316	20230927	143700	381547560	20100	20100	20100	20100	1
317	20230927	143600	381527460	20100	20100	20100	20100	1
318	20230927	143500	381507360	20050	20050	20050	20050	0
319	20230927	143400	381507360	20050	20050	20050	20050	5
320	20230927	143300	381407110	20050	20050	20050	20050	0
321	20230927	143200	381407110	20050	20050	20050	20050	0
322	20230927	143100	381407110	20050	20050	20050	20050	0
323	20230927	143000	381407110	20050	20050	20050	20050	0
324	20230927	142900	381407110	20050	20050	20050	20050	0
325	20230927	142800	381407110	20050	20050	20050	20050	0
326	20230927	142700	381407110	20050	20050	20050	20050	2
327	20230927	142600	381367010	20050	20100	20100	20050	101
328	20230927	142500	379336960	20100	20100	20100	20100	0
329	20230927	142400	379336960	20100	20100	20100	20100	0
330	20230927	142300	379336960	20100	20100	20100	20100	0
331	20230927	142200	379336960	20100	20100	20100	20100	0
332	20230927	142100	379336960	20100	20100	20100	20100	0
333	20230927	142000	379336960	20100	20100	20100	20100	0
334	20230927	141900	379336960	20100	20100	20100	20100	1
335	20230927	141800	379316860	20000	20000	20000	20000	0
336	20230927	141700	379316860	20000	20000	20000	20000	0
337	20230927	141600	379316860	20000	20000	20000	20000	0
338	20230927	141500	379316860	20000	19990	20000	19990	107
339	20230927	141400	377176920	20000	20000	20000	20000	0
340	20230927	141300	377176920	20000	20000	20000	20000	64
341	20230927	141200	375896920	20000	20000	20000	20000	0
342	20230927	141100	375896920	20000	20000	20000	20000	0
343	20230927	141000	375896920	20000	20000	20000	20000	0
344	20230927	140900	375896920	20000	20000	20000	20000	0
345	20230927	140800	375896920	20000	20000	20000	20000	7
346	20230927	140700	375756920	20100	20100	20100	20100	1
347	20230927	140600	375736820	20000	20100	20100	20000	3
348	20230927	140500	375676720	20000	20000	20000	20000	0
349	20230927	140400	375676720	20000	20000	20000	20000	0
350	20230927	140300	375676720	20000	20000	20000	20000	1700
351	20230927	140200	341676720	20000	20000	20000	20000	0
352	20230927	140100	341676720	20000	20000	20000	20000	0
353	20230927	140000	341676720	20000	20050	20050	20000	57
354	20230927	135900	340535620	20050	20050	20050	20050	0
355	20230927	135800	340535620	20050	20050	20050	20050	0
356	20230927	135700	340535620	20050	20050	20050	20050	0
357	20230927	135600	340535620	20050	20050	20050	20050	18
358	20230927	135500	340174720	20150	20150	20150	20150	5
359	20230927	135400	340073970	20150	20150	20150	20150	5
360	20230927	135300	339973220	20150	20150	20150	20150	0
361	20230927	135200	339973220	20150	20150	20150	20150	0
362	20230927	135100	339973220	20150	20150	20150	20150	2
363	20230927	135000	339932920	20000	20050	20050	20000	353
364	20230927	134900	332865520	20100	20100	20100	20100	0
365	20230927	134800	332865520	20100	20100	20100	20100	0
366	20230927	134700	332865520	20100	20100	20100	20100	0
367	20230927	134600	332865520	20100	20100	20100	20100	0
368	20230927	134500	332865520	20100	20100	20100	20100	0
369	20230927	134400	332865520	20100	20100	20100	20100	20
370	20230927	134300	332463520	20100	20100	20100	20100	1
371	20230927	134200	332443420	20050	20050	20050	20050	0
372	20230927	134100	332443420	20050	20050	20050	20050	0
373	20230927	134000	332443420	20050	20050	20050	20050	150
374	20230927	133900	329435920	20050	20050	20050	20050	0
375	20230927	133800	329435920	20050	20050	20050	20050	1
376	20230927	133700	329415870	20050	20050	20050	20050	0
377	20230927	133600	329415870	20050	20050	20050	20050	0
378	20230927	133500	329415870	20050	20050	20050	20050	0
379	20230927	133400	329415870	20050	20050	20050	20050	50
380	20230927	133300	328413370	20050	20050	20050	20050	1
381	20230927	133200	328393320	20050	20050	20050	20050	0
382	20230927	133100	328393320	20050	20050	20050	20050	0
383	20230927	133000	328393320	20050	20050	20050	20050	7
384	20230927	132900	328252970	20050	20050	20050	20050	0
385	20230927	132800	328252970	20050	20050	20050	20050	0
386	20230927	132700	328252970	20050	20050	20050	20050	0
387	20230927	132600	328252970	20050	20050	20050	20050	0
388	20230927	132500	328252970	20050	20050	20050	20050	0
389	20230927	132400	328252970	20050	20050	20050	20050	0
390	20230927	132300	328252970	20050	20050	20050	20050	0
391	20230927	132200	328252970	20050	20050	20050	20050	0
392	20230927	132100	328252970	20050	20050	20050	20050	0
393	20230927	132000	328252970	20050	20050	20050	20050	0
394	20230927	131900	328252970	20050	20050	20050	20050	0
395	20230927	131800	328252970	20050	20050	20050	20050	3
396	20230927	131700	328192820	20050	20050	20050	20050	84
397	20230927	131600	326508620	20100	20100	20100	20100	68
398	20230927	131500	325141820	20000	20050	20050	20000	62
399	20230927	131400	323899220	20050	20050	20050	20050	0
400	20230927	131300	323899220	20050	20050	20050	20050	0
401	20230927	131200	323899220	20050	20050	20050	20050	164
402	20230927	131100	320611020	20050	20050	20050	20050	55
403	20230927	131000	319508270	20050	20050	20100	20050	210
404	20230927	130900	315296720	20050	20050	20050	20050	0
405	20230927	130800	315296720	20050	20050	20050	20050	0
406	20230927	130700	315296720	20050	20050	20050	20050	50
407	20230927	130600	314294220	20100	20100	20100	20100	0
408	20230927	130500	314294220	20100	20100	20100	20100	0
409	20230927	130400	314294220	20100	20100	20100	20100	0
410	20230927	130300	314294220	20100	20100	20100	20100	0
411	20230927	130200	314294220	20100	20100	20100	20100	0
412	20230927	130100	314294220	20100	20100	20100	20100	0
413	20230927	130000	314294220	20100	20100	20100	20100	0
414	20230927	125900	314294220	20100	20100	20100	20100	7
415	20230927	125800	314153520	20050	20050	20050	20050	4
416	20230927	125700	314073320	20050	20050	20050	20050	0
417	20230927	125600	314073320	20050	20050	20050	20050	0
418	20230927	125500	314073320	20050	20050	20050	20050	0
419	20230927	125400	314073320	20050	19990	20050	19990	96
420	20230927	125300	312154170	19990	19990	19990	19990	3
421	20230927	125200	312094200	19980	19980	19980	19980	0
422	20230927	125100	312094200	19980	19980	19980	19980	0
423	20230927	125000	312094200	19980	19980	19980	19980	0
424	20230927	124900	312094200	19980	19980	19980	19980	0
425	20230927	124800	312094200	19980	19980	19980	19980	0
426	20230927	124700	312094200	19980	19980	19980	19980	0
427	20230927	124600	312094200	19980	19980	19980	19980	10
428	20230927	124500	311894400	19940	19940	19940	19940	0
429	20230927	124400	311894400	19940	19940	19940	19940	0
430	20230927	124300	311894400	19940	19940	19940	19940	10
431	20230927	124200	311695000	19940	19940	19940	19940	6
432	20230927	124100	311575360	20050	20050	20050	20050	0
433	20230927	124000	311575360	20050	20050	20050	20050	1
434	20230927	123900	311555310	20000	20000	20000	20000	77
435	20230927	123800	310015310	20000	20000	20000	20000	1
436	20230927	123700	309995310	19930	19940	19940	19930	113
437	20230927	123600	307742920	19940	19950	20000	19940	20
438	20230927	123500	307343960	19950	19950	19950	19950	13
439	20230927	123400	307084610	19950	19800	19950	19800	546
440	20230927	123300	296226920	19800	19800	19800	19790	380
441	20230927	123200	288702930	19790	19790	19790	19790	100
442	20230927	123100	286723930	19770	19800	19800	19770	22
443	20230927	123000	286288470	19790	19790	19790	19790	0
444	20230927	122900	286288470	19790	19790	19790	19790	80
445	20230927	122800	284705270	19750	19750	19750	19750	0
446	20230927	122700	284705270	19750	19800	19800	19750	74
447	20230927	122600	283241600	19800	19830	19830	19800	9
448	20230927	122500	283063370	19830	19830	19830	19830	1
449	20230927	122400	283043540	19830	19830	19830	19830	0
450	20230927	122300	283043540	19830	19830	19830	19830	6
451	20230927	122200	282924560	19820	19820	19820	19810	37
452	20230927	122100	282191360	19830	19840	19840	19830	2
453	20230927	122000	282151690	19840	19850	19850	19840	20
454	20230927	121900	281754830	19860	19860	19860	19860	3
455	20230927	121800	281695250	19860	19870	19870	19860	266
456	20230927	121700	276410070	19870	19870	19870	19870	56
457	20230927	121600	275297350	19940	19940	19940	19940	0
458	20230927	121500	275297350	19940	19940	19940	19940	0
459	20230927	121400	275297350	19940	19940	19940	19940	0
460	20230927	121300	275297350	19940	19940	19940	19940	2
461	20230927	121200	275257470	19940	19940	19940	19940	1
462	20230927	121100	275237530	19870	19880	19880	19870	100
463	20230927	121000	273250300	19890	19890	19890	19890	0
464	20230927	120900	273250300	19890	19890	19890	19890	0
465	20230927	120800	273250300	19890	19910	19910	19890	314
466	20230927	120700	267003400	19910	19910	19910	19910	0
467	20230927	120600	267003400	19910	19910	19910	19910	25
468	20230927	120500	266505650	19910	19910	19910	19910	0
469	20230927	120400	266505650	19910	19910	19910	19910	0
470	20230927	120300	266505650	19910	19910	19910	19910	100
471	20230927	120200	264514650	19890	19890	19890	19890	0
472	20230927	120100	264514650	19890	19890	19890	19890	0
473	20230927	120000	264514650	19890	19890	19890	19890	0
474	20230927	115900	264514650	19890	19890	19890	19890	0
475	20230927	115800	264514650	19890	19890	19890	19890	0
476	20230927	115700	264514650	19890	19890	19890	19890	0
477	20230927	115600	264514650	19890	19890	19890	19890	0
478	20230927	115500	264514650	19890	19890	19890	19890	0
479	20230927	115400	264514650	19890	19890	19890	19890	10
480	20230927	115300	264315750	19890	19890	19890	19890	0
481	20230927	115200	264315750	19890	19950	19950	19890	657
482	20230927	115100	251241170	19930	19930	19930	19930	0
483	20230927	115000	251241170	19930	19930	19930	19930	27
484	20230927	114900	250703060	19930	19930	19930	19930	41
485	20230927	114800	249885930	19950	19960	19960	19950	121
486	20230927	114700	247471790	19960	19990	19990	19960	445
487	20230927	114600	238580470	20000	20000	20000	20000	0
488	20230927	114500	238580470	20000	20000	20000	20000	0
489	20230927	114400	238580470	20000	20000	20000	20000	0
490	20230927	114300	238580470	20000	20000	20000	20000	0
491	20230927	114200	238580470	20000	20000	20000	20000	0
492	20230927	114100	238580470	20000	20000	20000	20000	9
493	20230927	114000	238400470	20000	20000	20000	20000	0
494	20230927	113900	238400470	20000	20000	20000	20000	0
495	20230927	113800	238400470	20000	20000	20000	20000	0
496	20230927	113700	238400470	20000	20000	20000	20000	0
497	20230927	113600	238400470	20000	20000	20000	20000	0
498	20230927	113500	238400470	20000	20000	20000	20000	0
499	20230927	113400	238400470	20000	20000	20000	20000	0
500	20230927	113300	238400470	20000	20000	20000	20000	4
501	20230927	113200	238320470	20000	20000	20000	20000	1
502	20230927	113100	238300470	20100	19990	20100	19990	16
503	20230927	113000	237980520	20000	19990	20000	19990	76
504	20230927	112900	236460790	19990	20050	20050	19990	695
505	20230927	112800	222566590	20000	20000	20000	20000	0
506	20230927	112700	222566590	20000	20000	20000	20000	0
507	20230927	112600	222566590	20000	20000	20000	20000	0
508	20230927	112500	222566590	20000	20000	20000	20000	0
509	20230927	112400	222566590	20000	20000	20000	20000	0
510	20230927	112300	222566590	20000	20000	20000	20000	0
511	20230927	112200	222566590	20000	20000	20000	20000	0
512	20230927	112100	222566590	20000	20000	20000	20000	26
513	20230927	112000	222046590	20000	20000	20000	20000	0
514	20230927	111900	222046590	20000	20000	20000	20000	0
515	20230927	111800	222046590	20000	20000	20000	20000	0
516	20230927	111700	222046590	20000	20000	20000	20000	0
517	20230927	111600	222046590	20000	20000	20000	20000	0
518	20230927	111500	222046590	20000	20000	20000	20000	0
519	20230927	111400	222046590	20000	20000	20000	20000	0
520	20230927	111300	222046590	20000	20000	20000	20000	0
521	20230927	111200	222046590	20000	20000	20000	20000	0
522	20230927	111100	222046590	20000	20000	20000	20000	0
523	20230927	111000	222046590	20000	20000	20000	20000	1
524	20230927	110900	222026590	19980	19980	19980	19980	0
525	20230927	110800	222026590	19980	19980	19980	19980	1
526	20230927	110700	222006610	19980	19980	19980	19980	0
527	20230927	110600	222006610	19980	20100	20100	19980	432
528	20230927	110500	213369360	20100	20100	20100	20100	56
529	20230927	110400	212243760	20100	20100	20100	20100	2
530	20230927	110300	212203560	20100	20100	20100	20100	170
531	20230927	110200	208786560	20100	20100	20100	20100	1
532	20230927	110100	208766460	20000	20000	20000	20000	0
533	20230927	110000	208766460	20000	20000	20000	20000	0
534	20230927	105900	208766460	20000	20000	20000	20000	700
535	20230927	105800	194766460	20000	20000	20000	20000	0
536	20230927	105700	194766460	20000	20000	20000	20000	200
537	20230927	105600	190766460	20000	20000	20000	20000	0
538	20230927	105500	190766460	20000	20000	20000	20000	0
539	20230927	105400	190766460	20000	20000	20000	20000	0
540	20230927	105300	190766460	20000	20000	20000	20000	3
541	20230927	105200	190706460	20000	20000	20000	20000	20
542	20230927	105100	190306460	19990	20050	20050	19990	732
543	20230927	105000	175667810	20000	20000	20000	20000	0
544	20230927	104900	175667810	20000	20000	20000	20000	0
545	20230927	104800	175667810	20000	20000	20000	20000	0
546	20230927	104700	175667810	20000	20100	20100	20000	400
547	20230927	104600	167654160	20100	20100	20100	20100	191
548	20230927	104500	163815060	20100	20100	20100	20100	0
549	20230927	104400	163815060	20100	20100	20100	20100	4
550	20230927	104300	163734660	20100	20100	20100	20100	0
551	20230927	104200	163734660	20100	20100	20100	20100	1
552	20230927	104100	163714560	20100	20100	20100	20100	1
553	20230927	104000	163694460	20150	20150	20150	20150	49
554	20230927	103900	162707110	20150	20150	20150	20150	40
555	20230927	103800	161901110	20150	20150	20150	20150	0
556	20230927	103700	161901110	20150	20150	20150	20150	0
557	20230927	103600	161901110	20150	20150	20150	20150	0
558	20230927	103500	161901110	20150	20150	20150	20150	0
559	20230927	103400	161901110	20150	20150	20150	20150	115
560	20230927	103300	159583860	20150	20150	20150	20150	0
561	20230927	103200	159583860	20150	20150	20150	20150	0
562	20230927	103100	159583860	20150	20150	20150	20150	0
563	20230927	103000	159583860	20150	20150	20150	20150	45
564	20230927	102900	158677110	20100	20100	20100	20100	100
565	20230927	102800	156667110	20100	20100	20100	20100	0
566	20230927	102700	156667110	20100	20100	20100	20100	144
567	20230927	102600	153772710	20100	20100	20100	20100	100
568	20230927	102500	151762710	20100	20100	20100	20100	0
569	20230927	102400	151762710	20100	20100	20100	20100	0
570	20230927	102300	151762710	20100	20100	20100	20100	0
571	20230927	102200	151762710	20100	20100	20100	20100	125
572	20230927	102100	149250210	20100	20100	20100	20100	135
573	20230927	102000	146536710	20050	20050	20050	20050	0
574	20230927	101900	146536710	20050	20050	20050	20050	96
575	20230927	101800	144611910	20050	20050	20050	20050	15
576	20230927	101700	144311160	20050	20050	20050	20050	29
577	20230927	101600	143729710	20050	20050	20050	20050	0
578	20230927	101500	143729710	20050	20050	20050	20050	0
579	20230927	101400	143729710	20050	20050	20050	20050	0
580	20230927	101300	143729710	20050	20050	20050	20050	0
581	20230927	101200	143729710	20050	20050	20050	20050	0
582	20230927	101100	143729710	20050	20050	20050	20050	0
583	20230927	101000	143729710	20050	20050	20050	20050	0
584	20230927	100900	143729710	20050	20050	20050	20050	0
585	20230927	100800	143729710	20050	20050	20050	20050	100
586	20230927	100700	141724710	20100	20100	20100	20100	7
587	20230927	100600	141584010	20100	20050	20100	20050	29
588	20230927	100500	141001210	20050	20050	20050	20050	0
589	20230927	100400	141001210	20050	20050	20050	20050	0
590	20230927	100300	141001210	20050	20050	20050	20050	99
591	20230927	100200	139016260	20050	20050	20050	20050	1
592	20230927	100100	138996210	20100	20100	20100	20100	2
593	20230927	100000	138956010	20100	20100	20100	20100	0
594	20230927	095900	138956010	20100	20100	20100	20100	3
595	20230927	095800	138895710	20100	20100	20100	20100	11
596	20230927	095700	138674610	20100	20100	20100	20100	14
597	20230927	095600	138393210	20100	20050	20100	20050	158
598	20230927	095500	135224810	19990	19990	19990	19990	41
599	20230927	095400	134405220	19990	19930	19990	19930	118
600	20230927	095300	132051830	19940	19970	19970	19940	28
601	20230927	095200	131493130	19980	19980	19980	19980	85
602	20230927	095100	129794830	20000	20000	20000	20000	0
603	20230927	095000	129794830	20000	20000	20000	20000	2
604	20230927	094900	129754830	20000	20000	20000	20000	14
605	20230927	094800	129474830	20000	20000	20000	20000	0
606	20230927	094700	129474830	20000	20000	20000	20000	2
607	20230927	094600	129434830	20000	19990	20000	19990	130
608	20230927	094500	126836070	19990	19980	19990	19980	13
609	20230927	094400	126576260	19940	19940	19940	19940	100
610	20230927	094300	124582260	19940	19940	19940	19940	19
611	20230927	094200	124203400	19940	19940	19940	19940	124
612	20230927	094100	121730840	19990	19990	19990	19990	1
613	20230927	094000	121710850	19990	19990	19990	19990	14
614	20230927	093900	121430990	19990	19990	19990	19990	0
615	20230927	093800	121430990	19990	19990	19990	19990	25
616	20230927	093700	120931240	19990	19990	19990	19990	7
617	20230927	093600	120791310	19990	19990	19990	19990	16
618	20230927	093500	120471470	19980	19980	19980	19980	11
619	20230927	093400	120251690	19930	19930	19930	19930	25
620	20230927	093300	119753440	19880	19880	19880	19880	5
621	20230927	093200	119654040	19910	19980	19980	19910	5
622	20230927	093100	119554370	19980	19930	19990	19920	14
623	20230927	093000	119275220	19920	19920	19920	19920	0
624	20230927	092900	119275220	19920	19920	19920	19920	27
625	20230927	092800	118737380	19870	19870	19870	19870	0
626	20230927	092700	118737380	19870	19870	19870	19870	141
627	20230927	092600	115935710	19860	19860	19860	19860	51
628	20230927	092500	114922850	19870	19880	19880	19870	210
629	20230927	092400	110750050	19880	19880	19880	19880	2
630	20230927	092300	110710290	19880	19930	19930	19880	180
631	20230927	092200	107129390	19860	19820	19860	19820	373
632	20230927	092100	99728640	19820	19800	19820	19800	175
633	20230927	092000	96262320	19780	19780	19780	19780	143
634	20230927	091900	93433780	19780	19780	19780	19780	1
635	20230927	091800	93414000	19790	19860	19860	19790	244
636	20230927	091700	88578590	19920	20000	20000	19920	516
637	20230927	091600	78294560	20000	20000	20000	20000	13
638	20230927	091500	78034560	20000	20000	20000	20000	6
639	20230927	091400	77914560	20000	19960	20000	19960	280
640	20230927	091300	72325720	19890	19960	19960	19890	349
641	20230927	091200	65376240	19960	19960	19960	19960	0
642	20230927	091100	65376240	19960	20000	20000	19960	273
643	20230927	091000	59926440	20000	20000	20000	20000	47
644	20230927	090900	58986440	20000	20000	20000	20000	134
645	20230927	090800	56306440	19940	19940	19940	19940	200
646	20230927	090700	52318440	20100	20150	20150	20100	309
647	20230927	090600	46107090	19900	19900	19900	19900	37
648	20230927	090500	45370790	19900	19970	20100	19900	116
649	20230927	090400	43055100	19960	20050	20250	19960	397
650	20230927	090300	35046040	20600	19880	20600	19880	366
651	20230927	090200	27691490	19850	19850	19850	19850	270
652	20230927	090100	22331990	19590	19590	19590	19590	0
653	20230927	090000	22331990	19590	19570	19590	19570	1141