KissMeData/039020/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	191400	260367295	2970	2970	2970	2970	2541
3	20230926	191300	260367295	2970	2970	2970	2970	0
4	20230926	191200	260367295	2970	2970	2970	2970	0
5	20230926	191100	260367295	2970	2970	2970	2970	0
6	20230926	191000	260367295	2970	2970	2970	2970	0
7	20230926	190900	260367295	2970	2970	2970	2970	0
8	20230926	190800	260367295	2970	2970	2970	2970	0
9	20230926	190700	260367295	2970	2970	2970	2970	0
10	20230926	190600	260367295	2970	2970	2970	2970	0
11	20230926	190500	260367295	2970	2970	2970	2970	0
12	20230926	190400	260367295	2970	2970	2970	2970	0
13	20230926	190300	260367295	2970	2970	2970	2970	0
14	20230926	190200	260367295	2970	2970	2970	2970	0
15	20230926	190100	260367295	2970	2970	2970	2970	0
16	20230926	190000	260367295	2970	2970	2970	2970	0
17	20230926	185900	260367295	2970	2970	2970	2970	0
18	20230926	185800	260367295	2970	2970	2970	2970	0
19	20230926	185700	260367295	2970	2970	2970	2970	0
20	20230926	185600	260367295	2970	2970	2970	2970	0
21	20230926	185500	260367295	2970	2970	2970	2970	0
22	20230926	185400	260367295	2970	2970	2970	2970	0
23	20230926	185300	260367295	2970	2970	2970	2970	0
24	20230926	185200	260367295	2970	2970	2970	2970	0
25	20230926	185100	260367295	2970	2970	2970	2970	0
26	20230926	185000	260367295	2970	2970	2970	2970	0
27	20230926	184900	260367295	2970	2970	2970	2970	0
28	20230926	184800	260367295	2970	2970	2970	2970	0
29	20230926	184700	260367295	2970	2970	2970	2970	0
30	20230926	184600	260367295	2970	2970	2970	2970	0
31	20230926	184500	260367295	2970	2970	2970	2970	0
32	20230926	184400	260367295	2970	2970	2970	2970	2541
33	20230926	184300	260367295	2970	2970	2970	2970	0
34	20230926	184200	260367295	2970	2970	2970	2970	0
35	20230926	184100	260367295	2970	2970	2970	2970	0
36	20230926	184000	260367295	2970	2970	2970	2970	0
37	20230926	183900	260367295	2970	2970	2970	2970	0
38	20230926	183800	260367295	2970	2970	2970	2970	0
39	20230926	183700	260367295	2970	2970	2970	2970	0
40	20230926	183600	260367295	2970	2970	2970	2970	0
41	20230926	183500	260367295	2970	2970	2970	2970	0
42	20230926	183400	260367295	2970	2970	2970	2970	0
43	20230926	183300	260367295	2970	2970	2970	2970	0
44	20230926	183200	260367295	2970	2970	2970	2970	0
45	20230926	183100	260367295	2970	2970	2970	2970	0
46	20230926	183000	260367295	2970	2970	2970	2970	0
47	20230926	182900	260367295	2970	2970	2970	2970	0
48	20230926	182800	260367295	2970	2970	2970	2970	0
49	20230926	182700	260367295	2970	2970	2970	2970	0
50	20230926	182600	260367295	2970	2970	2970	2970	0
51	20230926	182500	260367295	2970	2970	2970	2970	0
52	20230926	182400	260367295	2970	2970	2970	2970	0
53	20230926	182300	260367295	2970	2970	2970	2970	0
54	20230926	182200	260367295	2970	2970	2970	2970	0
55	20230926	182100	260367295	2970	2970	2970	2970	0
56	20230926	182000	260367295	2970	2970	2970	2970	0
57	20230926	181900	260367295	2970	2970	2970	2970	0
58	20230926	181800	260367295	2970	2970	2970	2970	0
59	20230926	181700	260367295	2970	2970	2970	2970	0
60	20230926	181600	260367295	2970	2970	2970	2970	0
61	20230926	181500	260367295	2970	2970	2970	2970	0
62	20230926	181400	260367295	2970	2970	2970	2970	2541
63	20230926	181300	260367295	2970	2970	2970	2970	0
64	20230926	181200	260367295	2970	2970	2970	2970	0
65	20230926	181100	260367295	2970	2970	2970	2970	0
66	20230926	181000	260367295	2970	2970	2970	2970	0
67	20230926	180900	260367295	2970	2970	2970	2970	0
68	20230926	180800	260367295	2970	2970	2970	2970	0
69	20230926	180700	260367295	2970	2970	2970	2970	0
70	20230926	180600	260367295	2970	2970	2970	2970	0
71	20230926	180500	260367295	2970	2970	2970	2970	0
72	20230926	180400	260367295	2970	2970	2970	2970	0
73	20230926	180300	260367295	2970	2970	2970	2970	0
74	20230926	180200	260367295	2970	2970	2970	2970	0
75	20230926	180100	260367295	2970	2970	2970	2970	0
76	20230926	180000	260367295	2970	2970	2970	2970	0
77	20230926	175900	260367295	2970	2970	2970	2970	0
78	20230926	175800	260367295	2970	2970	2970	2970	0
79	20230926	175700	260367295	2970	2970	2970	2970	0
80	20230926	175600	260367295	2970	2970	2970	2970	0
81	20230926	175500	260367295	2970	2970	2970	2970	0
82	20230926	175400	260367295	2970	2970	2970	2970	0
83	20230926	175300	260367295	2970	2970	2970	2970	0
84	20230926	175200	260367295	2970	2970	2970	2970	0
85	20230926	175100	260367295	2970	2970	2970	2970	0
86	20230926	175000	260367295	2970	2970	2970	2970	0
87	20230926	174900	260367295	2970	2970	2970	2970	0
88	20230926	174800	260367295	2970	2970	2970	2970	0
89	20230926	174700	260367295	2970	2970	2970	2970	0
90	20230926	174600	260367295	2970	2970	2970	2970	0
91	20230926	174500	260367295	2970	2970	2970	2970	0
92	20230926	174400	260367295	2970	2970	2970	2970	2541
93	20230926	174300	260367295	2970	2970	2970	2970	0
94	20230926	174200	260367295	2970	2970	2970	2970	0
95	20230926	174100	260367295	2970	2970	2970	2970	0
96	20230926	174000	260367295	2970	2970	2970	2970	0
97	20230926	173900	260367295	2970	2970	2970	2970	0
98	20230926	173800	260367295	2970	2970	2970	2970	0
99	20230926	173700	260367295	2970	2970	2970	2970	0
100	20230926	173600	260367295	2970	2970	2970	2970	0
101	20230926	173500	260367295	2970	2970	2970	2970	0
102	20230926	173400	260367295	2970	2970	2970	2970	0
103	20230926	173300	260367295	2970	2970	2970	2970	0
104	20230926	173200	260367295	2970	2970	2970	2970	0
105	20230926	173100	260367295	2970	2970	2970	2970	0
106	20230926	173000	260367295	2970	2970	2970	2970	0
107	20230926	172900	260367295	2970	2970	2970	2970	0
108	20230926	172800	260367295	2970	2970	2970	2970	0
109	20230926	172700	260367295	2970	2970	2970	2970	0
110	20230926	172600	260367295	2970	2970	2970	2970	0
111	20230926	172500	260367295	2970	2970	2970	2970	0
112	20230926	172400	260367295	2970	2970	2970	2970	0
113	20230926	172300	260367295	2970	2970	2970	2970	0
114	20230926	172200	260367295	2970	2970	2970	2970	0
115	20230926	172100	260367295	2970	2970	2970	2970	0
116	20230926	172000	260367295	2970	2970	2970	2970	0
117	20230926	171900	260367295	2970	2970	2970	2970	0
118	20230926	171800	260367295	2970	2970	2970	2970	0
119	20230926	171700	260367295	2970	2970	2970	2970	0
120	20230926	171600	260367295	2970	2970	2970	2970	0
121	20230926	171500	260367295	2970	2970	2970	2970	0
122	20230926	171400	260367295	2970	2970	2970	2970	2541
123	20230926	171300	260367295	2970	2970	2970	2970	0
124	20230926	171200	260367295	2970	2970	2970	2970	0
125	20230926	171100	260367295	2970	2970	2970	2970	0
126	20230926	171000	260367295	2970	2970	2970	2970	0
127	20230926	170900	260367295	2970	2970	2970	2970	0
128	20230926	170800	260367295	2970	2970	2970	2970	0
129	20230926	170700	260367295	2970	2970	2970	2970	0
130	20230926	170600	260367295	2970	2970	2970	2970	0
131	20230926	170500	260367295	2970	2970	2970	2970	0
132	20230926	170400	260367295	2970	2970	2970	2970	0
133	20230926	170300	260367295	2970	2970	2970	2970	0
134	20230926	170200	260367295	2970	2970	2970	2970	0
135	20230926	170100	260367295	2970	2970	2970	2970	0
136	20230926	170000	260367295	2970	2970	2970	2970	0
137	20230926	165900	260367295	2970	2970	2970	2970	0
138	20230926	165800	260367295	2970	2970	2970	2970	0
139	20230926	165700	260367295	2970	2970	2970	2970	0
140	20230926	165600	260367295	2970	2970	2970	2970	0
141	20230926	165500	260367295	2970	2970	2970	2970	0
142	20230926	165400	260367295	2970	2970	2970	2970	0
143	20230926	165300	260367295	2970	2970	2970	2970	0
144	20230926	165200	260367295	2970	2970	2970	2970	0
145	20230926	165100	260367295	2970	2970	2970	2970	0
146	20230926	165000	260367295	2970	2970	2970	2970	0
147	20230926	164900	260367295	2970	2970	2970	2970	0
148	20230926	164800	260367295	2970	2970	2970	2970	0
149	20230926	164700	260367295	2970	2970	2970	2970	0
150	20230926	164600	260367295	2970	2970	2970	2970	0
151	20230926	164500	260367295	2970	2970	2970	2970	0
152	20230926	164400	260367295	2970	2970	2970	2970	2541
153	20230926	164300	260367295	2970	2970	2970	2970	0
154	20230926	164200	260367295	2970	2970	2970	2970	0
155	20230926	164100	260367295	2970	2970	2970	2970	0
156	20230926	164000	260367295	2970	2970	2970	2970	0
157	20230926	163900	260367295	2970	2970	2970	2970	0
158	20230926	163800	260367295	2970	2970	2970	2970	0
159	20230926	163700	260367295	2970	2970	2970	2970	0
160	20230926	163600	260367295	2970	2970	2970	2970	0
161	20230926	163500	260367295	2970	2970	2970	2970	0
162	20230926	163400	260367295	2970	2970	2970	2970	0
163	20230926	163300	260367295	2970	2970	2970	2970	0
164	20230926	163200	260367295	2970	2970	2970	2970	0
165	20230926	163100	260367295	2970	2970	2970	2970	0
166	20230926	163000	260367295	2970	2970	2970	2970	0
167	20230926	162900	260367295	2970	2970	2970	2970	0
168	20230926	162800	260367295	2970	2970	2970	2970	0
169	20230926	162700	260367295	2970	2970	2970	2970	0
170	20230926	162600	260367295	2970	2970	2970	2970	0
171	20230926	162500	260367295	2970	2970	2970	2970	0
172	20230926	162400	260367295	2970	2970	2970	2970	0
173	20230926	162300	260367295	2970	2970	2970	2970	0
174	20230926	162200	260367295	2970	2970	2970	2970	0
175	20230926	162100	260367295	2970	2970	2970	2970	0
176	20230926	162000	260367295	2970	2970	2970	2970	0
177	20230926	161900	260367295	2970	2970	2970	2970	0
178	20230926	161800	260367295	2970	2970	2970	2970	0
179	20230926	161700	260367295	2970	2970	2970	2970	0
180	20230926	161600	260367295	2970	2970	2970	2970	0
181	20230926	161500	260367295	2970	2970	2970	2970	0
182	20230926	161400	260367295	2970	2970	2970	2970	2541
183	20230926	161300	260367295	2970	2970	2970	2970	0
184	20230926	161200	260367295	2970	2970	2970	2970	0
185	20230926	161100	260367295	2970	2970	2970	2970	0
186	20230926	161000	260367295	2970	2970	2970	2970	0
187	20230926	160900	260367295	2970	2970	2970	2970	0
188	20230926	160800	260367295	2970	2970	2970	2970	0
189	20230926	160700	260367295	2970	2970	2970	2970	0
190	20230926	160600	260367295	2970	2970	2970	2970	0
191	20230926	160500	260367295	2970	2970	2970	2970	0
192	20230926	160400	260367295	2970	2970	2970	2970	0
193	20230926	160300	260367295	2970	2970	2970	2970	0
194	20230926	160200	260367295	2970	2970	2970	2970	0
195	20230926	160100	260367295	2970	2970	2970	2970	0
196	20230926	160000	260367295	2970	2970	2970	2970	0
197	20230926	155900	260367295	2970	2970	2970	2970	0
198	20230926	155800	260367295	2970	2970	2970	2970	0
199	20230926	155700	260367295	2970	2970	2970	2970	0
200	20230926	155600	260367295	2970	2970	2970	2970	0
201	20230926	155500	260367295	2970	2970	2970	2970	0
202	20230926	155400	260367295	2970	2970	2970	2970	0
203	20230926	155300	260367295	2970	2970	2970	2970	0
204	20230926	155200	260367295	2970	2970	2970	2970	0
205	20230926	155100	260367295	2970	2970	2970	2970	0
206	20230926	155000	260367295	2970	2970	2970	2970	0
207	20230926	154900	260367295	2970	2970	2970	2970	0
208	20230926	154800	260367295	2970	2970	2970	2970	0
209	20230926	154700	260367295	2970	2970	2970	2970	0
210	20230926	154600	260367295	2970	2970	2970	2970	0
211	20230926	154500	260367295	2970	2970	2970	2970	0
212	20230926	154400	260367295	2970	2970	2970	2970	2541
213	20230926	154300	260367295	2970	2970	2970	2970	0
214	20230926	154200	260367295	2970	2970	2970	2970	0
215	20230926	154100	260367295	2970	2970	2970	2970	0
216	20230926	154000	260367295	2970	2970	2970	2970	0
217	20230926	153900	260367295	2970	2970	2970	2970	0
218	20230926	153800	260367295	2970	2970	2970	2970	0
219	20230926	153700	260367295	2970	2970	2970	2970	0
220	20230926	153600	260367295	2970	2970	2970	2970	0
221	20230926	153500	260367295	2970	2970	2970	2970	0
222	20230926	153400	260367295	2970	2970	2970	2970	0
223	20230926	153300	260367295	2970	2970	2970	2970	0
224	20230926	153200	260367295	2970	2970	2970	2970	0
225	20230926	153100	260367295	2970	2970	2970	2970	0
226	20230926	153000	260367295	2970	2970	2970	2970	2541
227	20230926	152900	252820525	2995	2995	2995	2995	0
228	20230926	152800	252820525	2995	2995	2995	2995	0
229	20230926	152700	252820525	2995	2995	2995	2995	0
230	20230926	152600	252820525	2995	2995	2995	2995	0
231	20230926	152500	252820525	2995	2995	2995	2995	0
232	20230926	152400	252820525	2995	2995	2995	2995	0
233	20230926	152300	252820525	2995	2995	2995	2995	0
234	20230926	152200	252820525	2995	2995	2995	2995	0
235	20230926	152100	252820525	2995	2995	2995	2995	0
236	20230926	152000	252820525	2995	2995	2995	2995	0
237	20230926	151900	252820525	2995	2995	2995	2970	1514
238	20230926	151800	248316545	2985	2985	2985	2985	0
239	20230926	151700	248316545	2985	2985	2985	2985	17
240	20230926	151600	248265800	2985	2985	2985	2985	2
241	20230926	151500	248259830	2995	2985	2995	2980	1001
242	20230926	151400	245276735	2995	2995	2995	2995	1
243	20230926	151300	245273740	2980	2975	2985	2970	500
244	20230926	151200	243785195	2970	2985	2985	2970	4000
245	20230926	151100	231893095	2990	2980	2990	2980	4146
246	20230926	151000	219508800	2980	2980	2980	2980	0
247	20230926	150900	219508800	2980	2990	2990	2980	473
248	20230926	150800	218098395	2995	2985	2995	2985	414
249	20230926	150700	216861285	2985	2980	2985	2980	1689
250	20230926	150600	211828060	2980	2980	2980	2980	18
251	20230926	150500	211774420	2980	2980	2980	2980	0
252	20230926	150400	211774420	2980	2965	2980	2960	588
253	20230926	150300	210030145	2970	2970	2970	2970	3046
254	20230926	150200	200983525	2970	2970	2970	2970	0
255	20230926	150100	200983525	2970	2970	2970	2970	0
256	20230926	150000	200983525	2970	2970	2970	2970	0
257	20230926	145900	200983525	2970	2970	2970	2970	0
258	20230926	145800	200983525	2970	2970	2970	2970	0
259	20230926	145700	200983525	2970	2970	2970	2970	168
260	20230926	145600	200484565	2970	2970	2970	2970	0
261	20230926	145500	200484565	2970	2970	2970	2970	0
262	20230926	145400	200484565	2970	2965	2970	2965	133
263	20230926	145300	200090070	2965	2965	2965	2965	10
264	20230926	145200	200060420	2965	2965	2965	2965	0
265	20230926	145100	200060420	2965	2965	2965	2965	0
266	20230926	145000	200060420	2965	2965	2965	2965	0
267	20230926	144900	200060420	2965	2965	2965	2965	0
268	20230926	144800	200060420	2965	2965	2965	2965	0
269	20230926	144700	200060420	2965	2965	2965	2965	0
270	20230926	144600	200060420	2965	2965	2965	2965	0
271	20230926	144500	200060420	2965	2965	2965	2965	20
272	20230926	144400	200001120	2965	2965	2965	2965	100
273	20230926	144300	199704620	2965	2965	2965	2965	0
274	20230926	144200	199704620	2965	2965	2965	2965	0
275	20230926	144100	199704620	2965	2955	2965	2950	1499
276	20230926	144000	195277260	2955	2955	2955	2955	5
277	20230926	143900	195262485	2960	2965	2965	2960	12
278	20230926	143800	195226915	2965	2965	2965	2965	0
279	20230926	143700	195226915	2965	2965	2965	2965	0
280	20230926	143600	195226915	2965	2965	2965	2965	0
281	20230926	143500	195226915	2965	2965	2965	2965	0
282	20230926	143400	195226915	2965	2965	2965	2965	0
283	20230926	143300	195226915	2965	2965	2965	2965	10
284	20230926	143200	195197265	2965	2965	2965	2965	10
285	20230926	143100	195167615	2950	2950	2950	2950	0
286	20230926	143000	195167615	2950	2955	2955	2950	400
287	20230926	142900	193987375	2975	2975	2975	2975	0
288	20230926	142800	193987375	2975	2975	2975	2975	1
289	20230926	142700	193984400	2950	2950	2950	2950	0
290	20230926	142600	193984400	2950	2950	2950	2950	0
291	20230926	142500	193984400	2950	2950	2950	2950	0
292	20230926	142400	193984400	2950	2960	2960	2950	500
293	20230926	142300	192507965	2980	2975	2980	2975	624
294	20230926	142200	190648560	2975	2975	2975	2975	930
295	20230926	142100	187881810	2975	2975	2975	2975	20
296	20230926	142000	187822310	2975	2975	2975	2975	20
297	20230926	141900	187762810	2975	2955	2975	2955	1550
298	20230926	141800	183182140	2955	2955	2955	2955	0
299	20230926	141700	183182140	2955	2955	2955	2955	0
300	20230926	141600	183182140	2955	2955	2955	2955	92
301	20230926	141500	182910280	2955	2970	2970	2950	6900
302	20230926	141400	162506560	2975	2975	2975	2975	0
303	20230926	141300	162506560	2975	2975	2975	2975	0
304	20230926	141200	162506560	2975	2975	2975	2975	0
305	20230926	141100	162506560	2975	2975	2975	2975	0
306	20230926	141000	162506560	2975	2970	2975	2970	2
307	20230926	140900	162500615	2970	2970	2970	2970	0
308	20230926	140800	162500615	2970	2970	2970	2970	2
309	20230926	140700	162494675	2970	2970	2970	2970	0
310	20230926	140600	162494675	2970	2970	2970	2970	0
311	20230926	140500	162494675	2970	2970	2970	2970	1
312	20230926	140400	162491705	2970	2970	2970	2970	1
313	20230926	140300	162488735	2970	2970	2970	2970	1
314	20230926	140200	162485765	2970	2970	2970	2970	51
315	20230926	140100	162334295	2975	2975	2975	2975	0
316	20230926	140000	162334295	2975	2975	2975	2975	0
317	20230926	135900	162334295	2975	2975	2975	2975	0
318	20230926	135800	162334295	2975	2975	2975	2975	0
319	20230926	135700	162334295	2975	2975	2975	2975	0
320	20230926	135600	162334295	2975	2975	2975	2975	0
321	20230926	135500	162334295	2975	2975	2975	2975	5
322	20230926	135400	162319420	2980	2980	2980	2980	0
323	20230926	135300	162319420	2980	2980	2980	2980	0
324	20230926	135200	162319420	2980	2980	2980	2980	0
325	20230926	135100	162319420	2980	2980	2980	2980	0
326	20230926	135000	162319420	2980	2980	2980	2980	0
327	20230926	134900	162319420	2980	2980	2980	2980	0
328	20230926	134800	162319420	2980	2980	2980	2980	0
329	20230926	134700	162319420	2980	2975	2980	2975	2
330	20230926	134600	162313465	2960	2960	2960	2960	0
331	20230926	134500	162313465	2960	2960	2960	2960	0
332	20230926	134400	162313465	2960	2960	2960	2960	0
333	20230926	134300	162313465	2960	2960	2960	2960	0
334	20230926	134200	162313465	2960	2960	2960	2960	0
335	20230926	134100	162313465	2960	2960	2960	2960	0
336	20230926	134000	162313465	2960	2960	2960	2960	0
337	20230926	133900	162313465	2960	2960	2960	2960	0
338	20230926	133800	162313465	2960	2960	2960	2960	100
339	20230926	133700	162017465	2960	2960	2960	2960	662
340	20230926	133600	160057945	2980	2980	2980	2980	0
341	20230926	133500	160057945	2980	2980	2980	2980	0
342	20230926	133400	160057945	2980	2980	2980	2980	0
343	20230926	133300	160057945	2980	2980	2980	2980	0
344	20230926	133200	160057945	2980	2980	2980	2980	0
345	20230926	133100	160057945	2980	2980	2980	2980	0
346	20230926	133000	160057945	2980	2980	2980	2980	0
347	20230926	132900	160057945	2980	2980	2980	2980	0
348	20230926	132800	160057945	2980	2975	2980	2975	3
349	20230926	132700	160049010	2965	2965	2965	2965	0
350	20230926	132600	160049010	2965	2965	2965	2965	0
351	20230926	132500	160049010	2965	2960	2965	2960	294
352	20230926	132400	159177440	2965	2965	2965	2965	134
353	20230926	132300	158780130	2965	2965	2965	2965	0
354	20230926	132200	158780130	2965	2975	2975	2965	20
355	20230926	132100	158720790	2980	2980	2980	2980	0
356	20230926	132000	158720790	2980	2980	2980	2980	0
357	20230926	131900	158720790	2980	2980	2980	2980	0
358	20230926	131800	158720790	2980	2980	2980	2980	0
359	20230926	131700	158720790	2980	2980	2980	2980	0
360	20230926	131600	158720790	2980	2980	2980	2980	0
361	20230926	131500	158720790	2980	2980	2980	2980	0
362	20230926	131400	158720790	2980	2980	2980	2980	0
363	20230926	131300	158720790	2980	2980	2980	2980	0
364	20230926	131200	158720790	2980	2980	2980	2980	1624
365	20230926	131100	153881270	2980	2980	2980	2980	266
366	20230926	131000	153088590	2985	2985	2985	2985	0
367	20230926	130900	153088590	2985	2985	2985	2985	0
368	20230926	130800	153088590	2985	2985	2985	2985	5
369	20230926	130700	153073665	2980	2980	2980	2980	0
370	20230926	130600	153073665	2980	2980	2980	2980	0
371	20230926	130500	153073665	2980	2985	2985	2980	51
372	20230926	130400	152921680	2980	2980	2980	2980	0
373	20230926	130300	152921680	2980	2980	2980	2980	0
374	20230926	130200	152921680	2980	2980	2980	2980	0
375	20230926	130100	152921680	2980	2980	2980	2980	0
376	20230926	130000	152921680	2980	2980	2980	2980	0
377	20230926	125900	152921680	2980	2980	2980	2980	0
378	20230926	125800	152921680	2980	2980	2980	2980	0
379	20230926	125700	152921680	2980	2980	2980	2980	0
380	20230926	125600	152921680	2980	2980	2980	2980	0
381	20230926	125500	152921680	2980	2980	2980	2980	0
382	20230926	125400	152921680	2980	2980	2980	2980	0
383	20230926	125300	152921680	2980	2980	2980	2980	0
384	20230926	125200	152921680	2980	2980	2980	2980	0
385	20230926	125100	152921680	2980	2980	2980	2980	0
386	20230926	125000	152921680	2980	2980	2980	2980	0
387	20230926	124900	152921680	2980	2980	2980	2980	0
388	20230926	124800	152921680	2980	2980	2980	2980	0
389	20230926	124700	152921680	2980	2980	2980	2980	0
390	20230926	124600	152921680	2980	2980	2980	2980	0
391	20230926	124500	152921680	2980	2980	2980	2980	0
392	20230926	124400	152921680	2980	2980	2980	2980	383
393	20230926	124300	151780340	2980	2980	2980	2980	0
394	20230926	124200	151780340	2980	2980	2980	2980	0
395	20230926	124100	151780340	2980	2980	2980	2980	0
396	20230926	124000	151780340	2980	2980	2980	2980	0
397	20230926	123900	151780340	2980	2980	2980	2980	0
398	20230926	123800	151780340	2980	2980	2980	2980	1850
399	20230926	123700	146267340	2980	2980	2980	2980	0
400	20230926	123600	146267340	2980	2980	2980	2980	0
401	20230926	123500	146267340	2980	2980	2980	2980	0
402	20230926	123400	146267340	2980	2980	2980	2980	2
403	20230926	123300	146261380	2980	2980	2980	2980	0
404	20230926	123200	146261380	2980	2980	2980	2980	0
405	20230926	123100	146261380	2980	2980	2980	2980	0
406	20230926	123000	146261380	2980	2980	2980	2980	333
407	20230926	122900	145269040	2980	2980	2980	2980	0
408	20230926	122800	145269040	2980	2980	2980	2980	0
409	20230926	122700	145269040	2980	2980	2980	2980	0
410	20230926	122600	145269040	2980	2980	2980	2980	457
411	20230926	122500	143907180	2980	2980	2980	2980	1898
412	20230926	122400	138251140	2980	2980	2980	2980	0
413	20230926	122300	138251140	2980	2980	2980	2980	0
414	20230926	122200	138251140	2980	2980	2980	2980	0
415	20230926	122100	138251140	2980	2980	2980	2980	0
416	20230926	122000	138251140	2980	2980	2980	2980	0
417	20230926	121900	138251140	2980	2980	2980	2980	0
418	20230926	121800	138251140	2980	2980	2980	2980	0
419	20230926	121700	138251140	2980	2980	2980	2980	0
420	20230926	121600	138251140	2980	2980	2980	2980	0
421	20230926	121500	138251140	2980	2980	2980	2980	0
422	20230926	121400	138251140	2980	2980	2980	2980	0
423	20230926	121300	138251140	2980	2980	2980	2980	0
424	20230926	121200	138251140	2980	2980	2980	2980	0
425	20230926	121100	138251140	2980	2980	2980	2980	0
426	20230926	121000	138251140	2980	2980	2980	2980	0
427	20230926	120900	138251140	2980	2980	2980	2980	0
428	20230926	120800	138251140	2980	2980	2980	2980	3
429	20230926	120700	138242200	2980	2980	2980	2980	0
430	20230926	120600	138242200	2980	2980	2980	2980	0
431	20230926	120500	138242200	2980	2980	2980	2980	0
432	20230926	120400	138242200	2980	2980	2980	2980	266
433	20230926	120300	137449520	2985	2985	2985	2985	0
434	20230926	120200	137449520	2985	2985	2985	2985	0
435	20230926	120100	137449520	2985	2985	2985	2985	10
436	20230926	120000	137419670	2985	2985	2985	2985	0
437	20230926	115900	137419670	2985	2985	2985	2985	0
438	20230926	115800	137419670	2985	2985	2985	2985	0
439	20230926	115700	137419670	2985	2985	2985	2985	0
440	20230926	115600	137419670	2985	2985	2985	2985	2037
441	20230926	115500	131339225	2985	2985	2985	2985	900
442	20230926	115400	128652725	2980	2980	2980	2980	0
443	20230926	115300	128652725	2980	2980	2980	2980	0
444	20230926	115200	128652725	2980	2980	2980	2980	0
445	20230926	115100	128652725	2980	2980	2980	2980	0
446	20230926	115000	128652725	2980	2980	2980	2980	6
447	20230926	114900	128634845	2980	2980	2980	2980	4
448	20230926	114800	128622925	2985	2985	2985	2980	159
449	20230926	114700	128148335	2985	2985	2985	2985	0
450	20230926	114600	128148335	2985	2985	2985	2985	0
451	20230926	114500	128148335	2985	2985	2985	2985	0
452	20230926	114400	128148335	2985	2985	2985	2985	0
453	20230926	114300	128148335	2985	2985	2985	2985	0
454	20230926	114200	128148335	2985	2985	2985	2985	0
455	20230926	114100	128148335	2985	2985	2985	2985	0
456	20230926	114000	128148335	2985	2985	2985	2985	0
457	20230926	113900	128148335	2985	2985	2985	2985	0
458	20230926	113800	128148335	2985	2985	2985	2985	0
459	20230926	113700	128148335	2985	2985	2985	2985	0
460	20230926	113600	128148335	2985	2985	2985	2985	0
461	20230926	113500	128148335	2985	2985	2985	2985	0
462	20230926	113400	128148335	2985	2985	2985	2985	0
463	20230926	113300	128148335	2985	2985	2985	2985	0
464	20230926	113200	128148335	2985	2985	2985	2985	0
465	20230926	113100	128148335	2985	2985	2985	2985	0
466	20230926	113000	128148335	2985	2985	2985	2985	0
467	20230926	112900	128148335	2985	2985	2985	2985	0
468	20230926	112800	128148335	2985	2985	2985	2985	0
469	20230926	112700	128148335	2985	2985	2985	2985	0
470	20230926	112600	128148335	2985	2985	2985	2985	0
471	20230926	112500	128148335	2985	2985	2985	2985	0
472	20230926	112400	128148335	2985	2985	2985	2985	0
473	20230926	112300	128148335	2985	2985	2985	2985	0
474	20230926	112200	128148335	2985	2985	2985	2985	0
475	20230926	112100	128148335	2985	2985	2985	2985	0
476	20230926	112000	128148335	2985	2985	2985	2985	0
477	20230926	111900	128148335	2985	2985	2985	2985	0
478	20230926	111800	128148335	2985	2985	2985	2985	0
479	20230926	111700	128148335	2985	2985	2985	2985	0
480	20230926	111600	128148335	2985	2985	2985	2985	0
481	20230926	111500	128148335	2985	2985	2985	2985	0
482	20230926	111400	128148335	2985	2985	2985	2985	0
483	20230926	111300	128148335	2985	2985	2985	2985	0
484	20230926	111200	128148335	2985	2985	2985	2985	0
485	20230926	111100	128148335	2985	2985	2985	2985	0
486	20230926	111000	128148335	2985	2985	2985	2985	70
487	20230926	110900	127939385	2985	2985	2985	2985	0
488	20230926	110800	127939385	2985	2985	2985	2985	0
489	20230926	110700	127939385	2985	2985	2985	2985	0
490	20230926	110600	127939385	2985	2985	2985	2985	6534
491	20230926	110500	108435395	2990	2990	2990	2990	0
492	20230926	110400	108435395	2990	2990	2990	2990	2545
493	20230926	110300	100825845	2985	2985	2985	2985	0
494	20230926	110200	100825845	2985	2985	2985	2985	0
495	20230926	110100	100825845	2985	2985	2985	2985	0
496	20230926	110000	100825845	2985	2985	2985	2985	21
497	20230926	105900	100763160	2985	2985	2985	2985	0
498	20230926	105800	100763160	2985	2985	2985	2985	3
499	20230926	105700	100754205	2990	2990	2990	2990	0
500	20230926	105600	100754205	2990	2990	2990	2990	0
501	20230926	105500	100754205	2990	2990	2990	2990	81
502	20230926	105400	100512015	2990	2990	2990	2990	0
503	20230926	105300	100512015	2990	2990	2990	2990	0
504	20230926	105200	100512015	2990	2990	2990	2990	0
505	20230926	105100	100512015	2990	2990	2990	2990	0
506	20230926	105000	100512015	2990	2990	2990	2990	0
507	20230926	104900	100512015	2990	2990	2990	2990	0
508	20230926	104800	100512015	2990	2990	2990	2990	85
509	20230926	104700	100257865	2990	2990	2990	2990	0
510	20230926	104600	100257865	2990	2990	2990	2990	0
511	20230926	104500	100257865	2990	2990	2990	2990	0
512	20230926	104400	100257865	2990	2990	2990	2990	0
513	20230926	104300	100257865	2990	2990	2990	2990	0
514	20230926	104200	100257865	2990	2990	2990	2990	0
515	20230926	104100	100257865	2990	2990	2990	2990	0
516	20230926	104000	100257865	2990	2990	2990	2990	0
517	20230926	103900	100257865	2990	2990	2990	2990	0
518	20230926	103800	100257865	2990	2990	2990	2990	0
519	20230926	103700	100257865	2990	2990	2990	2990	0
520	20230926	103600	100257865	2990	2990	2990	2990	0
521	20230926	103500	100257865	2990	2990	2990	2990	0
522	20230926	103400	100257865	2990	2990	2990	2990	0
523	20230926	103300	100257865	2990	2985	2990	2985	216
524	20230926	103200	99612105	2975	2975	2975	2975	0
525	20230926	103100	99612105	2975	2975	2975	2975	0
526	20230926	103000	99612105	2975	2975	2975	2975	0
527	20230926	102900	99612105	2975	2975	2975	2975	0
528	20230926	102800	99612105	2975	2975	2975	2975	0
529	20230926	102700	99612105	2975	2975	2975	2975	1
530	20230926	102600	99609130	2970	2970	2970	2970	0
531	20230926	102500	99609130	2970	2970	2970	2970	0
532	20230926	102400	99609130	2970	2970	2970	2970	0
533	20230926	102300	99609130	2970	2970	2970	2970	1
534	20230926	102200	99606160	2970	2970	2970	2970	0
535	20230926	102100	99606160	2970	2970	2970	2970	0
536	20230926	102000	99606160	2970	2970	2970	2970	0
537	20230926	101900	99606160	2970	2970	2970	2970	0
538	20230926	101800	99606160	2970	2970	2970	2970	0
539	20230926	101700	99606160	2970	2970	2970	2970	0
540	20230926	101600	99606160	2970	2980	2985	2970	328
541	20230926	101500	98627270	2980	2980	2980	2980	10
542	20230926	101400	98597470	2980	2980	2980	2980	0
543	20230926	101300	98597470	2980	2980	2980	2980	0
544	20230926	101200	98597470	2980	2980	2980	2980	0
545	20230926	101100	98597470	2980	2980	2980	2980	0
546	20230926	101000	98597470	2980	2980	2980	2980	0
547	20230926	100900	98597470	2980	2980	2980	2980	0
548	20230926	100800	98597470	2980	2980	2980	2980	0
549	20230926	100700	98597470	2980	2980	2980	2980	27
550	20230926	100600	98517010	2985	2985	2985	2985	0
551	20230926	100500	98517010	2985	2985	2985	2985	0
552	20230926	100400	98517010	2985	2985	2985	2985	0
553	20230926	100300	98517010	2985	2985	2985	2985	25
554	20230926	100200	98442385	2985	2985	2985	2985	10
555	20230926	100100	98412535	2985	2985	2985	2985	10
556	20230926	100000	98382685	2985	2985	2985	2985	10
557	20230926	095900	98352835	2985	2985	2985	2985	20
558	20230926	095800	98293135	2985	2985	2985	2985	10
559	20230926	095700	98263285	2985	2985	2985	2985	0
560	20230926	095600	98263285	2985	2985	2985	2985	0
561	20230926	095500	98263285	2985	2985	2985	2985	0
562	20230926	095400	98263285	2985	2985	2985	2985	0
563	20230926	095300	98263285	2985	2985	2985	2985	0
564	20230926	095200	98263285	2985	2985	2985	2985	0
565	20230926	095100	98263285	2985	2985	2985	2985	0
566	20230926	095000	98263285	2985	2985	2985	2985	0
567	20230926	094900	98263285	2985	2985	2985	2985	0
568	20230926	094800	98263285	2985	2985	2985	2985	0
569	20230926	094700	98263285	2985	2985	2985	2985	0
570	20230926	094600	98263285	2985	2985	2985	2985	0
571	20230926	094500	98263285	2985	2985	2985	2985	0
572	20230926	094400	98263285	2985	2985	2985	2985	0
573	20230926	094300	98263285	2985	2985	2985	2985	0
574	20230926	094200	98263285	2985	2985	2985	2985	56
575	20230926	094100	98096125	2985	2980	2985	2980	2983
576	20230926	094000	89206735	2975	2975	2975	2975	0
577	20230926	093900	89206735	2975	2975	2975	2975	0
578	20230926	093800	89206735	2975	2975	2975	2975	0
579	20230926	093700	89206735	2975	2975	2975	2975	60
580	20230926	093600	89028235	2980	2980	2980	2980	28
581	20230926	093500	88944795	2985	2985	2985	2985	0
582	20230926	093400	88944795	2985	2960	2985	2960	941
583	20230926	093300	86151190	2965	2960	2965	2960	1353
584	20230926	093200	82140115	2960	2960	2960	2960	1328
585	20230926	093100	78209235	2955	2990	2990	2955	10000
586	20230926	093000	48636585	2995	2995	2995	2995	0
587	20230926	092900	48636585	2995	2995	2995	2995	0
588	20230926	092800	48636585	2995	2995	2995	2995	0
589	20230926	092700	48636585	2995	2995	2995	2995	0
590	20230926	092600	48636585	2995	2995	2995	2995	2
591	20230926	092500	48630595	2985	2985	2985	2985	0
592	20230926	092400	48630595	2985	2985	2985	2985	0
593	20230926	092300	48630595	2985	2995	2995	2985	3
594	20230926	092200	48621625	2980	2980	2980	2980	0
595	20230926	092100	48621625	2980	2980	2980	2980	0
596	20230926	092000	48621625	2980	2980	2980	2980	0
597	20230926	091900	48621625	2980	2980	2980	2980	0
598	20230926	091800	48621625	2980	2980	2980	2980	0
599	20230926	091700	48621625	2980	2980	2980	2980	0
600	20230926	091600	48621625	2980	2980	2980	2980	247
601	20230926	091500	47885565	2980	2995	2995	2980	7438
602	20230926	091400	25657130	2995	2995	2995	2995	1000
603	20230926	091300	22662130	3010	3010	3010	3010	0
604	20230926	091200	22662130	3010	3010	3010	3010	0
605	20230926	091100	22662130	3010	3010	3010	3010	3
606	20230926	091000	22653100	3010	3010	3010	3010	0
607	20230926	090900	22653100	3010	3010	3010	3010	0
608	20230926	090800	22653100	3010	3010	3010	3010	1
609	20230926	090700	22650090	3010	3010	3010	3010	1
610	20230926	090600	22647080	3000	3000	3000	3000	0
611	20230926	090500	22647080	3000	3005	3005	3000	3721
612	20230926	090400	11483985	3020	3020	3020	3020	2
613	20230926	090300	11477945	3005	3020	3020	3005	8
614	20230926	090200	11453815	3020	3015	3020	3015	58
615	20230926	090100	11278660	3020	3025	3025	3020	1021
616	20230926	090000	8195205	3025	3000	3025	3000	2731