KissMeData/024850/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	190200	410439490	2990	2990	2990	2990	3459
3	20230927	190100	410439490	2990	2990	2990	2990	0
4	20230927	190000	410439490	2990	2990	2990	2990	0
5	20230927	185900	410439490	2990	2990	2990	2990	0
6	20230927	185800	410439490	2990	2990	2990	2990	0
7	20230927	185700	410439490	2990	2990	2990	2990	0
8	20230927	185600	410439490	2990	2990	2990	2990	0
9	20230927	185500	410439490	2990	2990	2990	2990	0
10	20230927	185400	410439490	2990	2990	2990	2990	0
11	20230927	185300	410439490	2990	2990	2990	2990	0
12	20230927	185200	410439490	2990	2990	2990	2990	0
13	20230927	185100	410439490	2990	2990	2990	2990	0
14	20230927	185000	410439490	2990	2990	2990	2990	0
15	20230927	184900	410439490	2990	2990	2990	2990	0
16	20230927	184800	410439490	2990	2990	2990	2990	0
17	20230927	184700	410439490	2990	2990	2990	2990	0
18	20230927	184600	410439490	2990	2990	2990	2990	0
19	20230927	184500	410439490	2990	2990	2990	2990	0
20	20230927	184400	410439490	2990	2990	2990	2990	0
21	20230927	184300	410439490	2990	2990	2990	2990	0
22	20230927	184200	410439490	2990	2990	2990	2990	0
23	20230927	184100	410439490	2990	2990	2990	2990	0
24	20230927	184000	410439490	2990	2990	2990	2990	0
25	20230927	183900	410439490	2990	2990	2990	2990	0
26	20230927	183800	410439490	2990	2990	2990	2990	0
27	20230927	183700	410439490	2990	2990	2990	2990	0
28	20230927	183600	410439490	2990	2990	2990	2990	0
29	20230927	183500	410439490	2990	2990	2990	2990	0
30	20230927	183400	410439490	2990	2990	2990	2990	0
31	20230927	183300	410439490	2990	2990	2990	2990	0
32	20230927	183200	410439490	2990	2990	2990	2990	3459
33	20230927	183100	410439490	2990	2990	2990	2990	0
34	20230927	183000	410439490	2990	2990	2990	2990	0
35	20230927	182900	410439490	2990	2990	2990	2990	0
36	20230927	182800	410439490	2990	2990	2990	2990	0
37	20230927	182700	410439490	2990	2990	2990	2990	0
38	20230927	182600	410439490	2990	2990	2990	2990	0
39	20230927	182500	410439490	2990	2990	2990	2990	0
40	20230927	182400	410439490	2990	2990	2990	2990	0
41	20230927	182300	410439490	2990	2990	2990	2990	0
42	20230927	182200	410439490	2990	2990	2990	2990	0
43	20230927	182100	410439490	2990	2990	2990	2990	0
44	20230927	182000	410439490	2990	2990	2990	2990	0
45	20230927	181900	410439490	2990	2990	2990	2990	0
46	20230927	181800	410439490	2990	2990	2990	2990	0
47	20230927	181700	410439490	2990	2990	2990	2990	0
48	20230927	181600	410439490	2990	2990	2990	2990	0
49	20230927	181500	410439490	2990	2990	2990	2990	0
50	20230927	181400	410439490	2990	2990	2990	2990	0
51	20230927	181300	410439490	2990	2990	2990	2990	0
52	20230927	181200	410439490	2990	2990	2990	2990	0
53	20230927	181100	410439490	2990	2990	2990	2990	0
54	20230927	181000	410439490	2990	2990	2990	2990	0
55	20230927	180900	410439490	2990	2990	2990	2990	0
56	20230927	180800	410439490	2990	2990	2990	2990	0
57	20230927	180700	410439490	2990	2990	2990	2990	0
58	20230927	180600	410439490	2990	2990	2990	2990	0
59	20230927	180500	410439490	2990	2990	2990	2990	0
60	20230927	180400	410439490	2990	2990	2990	2990	0
61	20230927	180300	410439490	2990	2990	2990	2990	0
62	20230927	180200	410439490	2990	2990	2990	2990	3459
63	20230927	180100	410439490	2990	2990	2990	2990	0
64	20230927	180000	410439490	2990	2990	2990	2990	0
65	20230927	175900	410439490	2990	2990	2990	2990	0
66	20230927	175800	410439490	2990	2990	2990	2990	0
67	20230927	175700	410439490	2990	2990	2990	2990	0
68	20230927	175600	410439490	2990	2990	2990	2990	0
69	20230927	175500	410439490	2990	2990	2990	2990	0
70	20230927	175400	410439490	2990	2990	2990	2990	0
71	20230927	175300	410439490	2990	2990	2990	2990	0
72	20230927	175200	410439490	2990	2990	2990	2990	0
73	20230927	175100	410439490	2990	2990	2990	2990	0
74	20230927	175000	410439490	2990	2990	2990	2990	0
75	20230927	174900	410439490	2990	2990	2990	2990	0
76	20230927	174800	410439490	2990	2990	2990	2990	0
77	20230927	174700	410439490	2990	2990	2990	2990	0
78	20230927	174600	410439490	2990	2990	2990	2990	0
79	20230927	174500	410439490	2990	2990	2990	2990	0
80	20230927	174400	410439490	2990	2990	2990	2990	0
81	20230927	174300	410439490	2990	2990	2990	2990	0
82	20230927	174200	410439490	2990	2990	2990	2990	0
83	20230927	174100	410439490	2990	2990	2990	2990	0
84	20230927	174000	410439490	2990	2990	2990	2990	0
85	20230927	173900	410439490	2990	2990	2990	2990	0
86	20230927	173800	410439490	2990	2990	2990	2990	0
87	20230927	173700	410439490	2990	2990	2990	2990	0
88	20230927	173600	410439490	2990	2990	2990	2990	0
89	20230927	173500	410439490	2990	2990	2990	2990	0
90	20230927	173400	410439490	2990	2990	2990	2990	0
91	20230927	173300	410439490	2990	2990	2990	2990	0
92	20230927	173200	410439490	2990	2990	2990	2990	3459
93	20230927	173100	410439490	2990	2990	2990	2990	0
94	20230927	173000	410439490	2990	2990	2990	2990	0
95	20230927	172900	410439490	2990	2990	2990	2990	0
96	20230927	172800	410439490	2990	2990	2990	2990	0
97	20230927	172700	410439490	2990	2990	2990	2990	0
98	20230927	172600	410439490	2990	2990	2990	2990	0
99	20230927	172500	410439490	2990	2990	2990	2990	0
100	20230927	172400	410439490	2990	2990	2990	2990	0
101	20230927	172300	410439490	2990	2990	2990	2990	0
102	20230927	172200	410439490	2990	2990	2990	2990	0
103	20230927	172100	410439490	2990	2990	2990	2990	0
104	20230927	172000	410439490	2990	2990	2990	2990	0
105	20230927	171900	410439490	2990	2990	2990	2990	0
106	20230927	171800	410439490	2990	2990	2990	2990	0
107	20230927	171700	410439490	2990	2990	2990	2990	0
108	20230927	171600	410439490	2990	2990	2990	2990	0
109	20230927	171500	410439490	2990	2990	2990	2990	0
110	20230927	171400	410439490	2990	2990	2990	2990	0
111	20230927	171300	410439490	2990	2990	2990	2990	0
112	20230927	171200	410439490	2990	2990	2990	2990	0
113	20230927	171100	410439490	2990	2990	2990	2990	0
114	20230927	171000	410439490	2990	2990	2990	2990	0
115	20230927	170900	410439490	2990	2990	2990	2990	0
116	20230927	170800	410439490	2990	2990	2990	2990	0
117	20230927	170700	410439490	2990	2990	2990	2990	0
118	20230927	170600	410439490	2990	2990	2990	2990	0
119	20230927	170500	410439490	2990	2990	2990	2990	0
120	20230927	170400	410439490	2990	2990	2990	2990	0
121	20230927	170300	410439490	2990	2990	2990	2990	0
122	20230927	170200	410439490	2990	2990	2990	2990	3459
123	20230927	170100	410439490	2990	2990	2990	2990	0
124	20230927	170000	410439490	2990	2990	2990	2990	0
125	20230927	165900	410439490	2990	2990	2990	2990	0
126	20230927	165800	410439490	2990	2990	2990	2990	0
127	20230927	165700	410439490	2990	2990	2990	2990	0
128	20230927	165600	410439490	2990	2990	2990	2990	0
129	20230927	165500	410439490	2990	2990	2990	2990	0
130	20230927	165400	410439490	2990	2990	2990	2990	0
131	20230927	165300	410439490	2990	2990	2990	2990	0
132	20230927	165200	410439490	2990	2990	2990	2990	0
133	20230927	165100	410439490	2990	2990	2990	2990	0
134	20230927	165000	410439490	2990	2990	2990	2990	0
135	20230927	164900	410439490	2990	2990	2990	2990	0
136	20230927	164800	410439490	2990	2990	2990	2990	0
137	20230927	164700	410439490	2990	2990	2990	2990	0
138	20230927	164600	410439490	2990	2990	2990	2990	0
139	20230927	164500	410439490	2990	2990	2990	2990	0
140	20230927	164400	410439490	2990	2990	2990	2990	0
141	20230927	164300	410439490	2990	2990	2990	2990	0
142	20230927	164200	410439490	2990	2990	2990	2990	0
143	20230927	164100	410439490	2990	2990	2990	2990	0
144	20230927	164000	410439490	2990	2990	2990	2990	0
145	20230927	163900	410439490	2990	2990	2990	2990	0
146	20230927	163800	410439490	2990	2990	2990	2990	0
147	20230927	163700	410439490	2990	2990	2990	2990	0
148	20230927	163600	410439490	2990	2990	2990	2990	0
149	20230927	163500	410439490	2990	2990	2990	2990	0
150	20230927	163400	410439490	2990	2990	2990	2990	0
151	20230927	163300	410439490	2990	2990	2990	2990	0
152	20230927	163200	410439490	2990	2990	2990	2990	3459
153	20230927	163100	410439490	2990	2990	2990	2990	0
154	20230927	163000	410439490	2990	2990	2990	2990	0
155	20230927	162900	410439490	2990	2990	2990	2990	0
156	20230927	162800	410439490	2990	2990	2990	2990	0
157	20230927	162700	410439490	2990	2990	2990	2990	0
158	20230927	162600	410439490	2990	2990	2990	2990	0
159	20230927	162500	410439490	2990	2990	2990	2990	0
160	20230927	162400	410439490	2990	2990	2990	2990	0
161	20230927	162300	410439490	2990	2990	2990	2990	0
162	20230927	162200	410439490	2990	2990	2990	2990	0
163	20230927	162100	410439490	2990	2990	2990	2990	0
164	20230927	162000	410439490	2990	2990	2990	2990	0
165	20230927	161900	410439490	2990	2990	2990	2990	0
166	20230927	161800	410439490	2990	2990	2990	2990	0
167	20230927	161700	410439490	2990	2990	2990	2990	0
168	20230927	161600	410439490	2990	2990	2990	2990	0
169	20230927	161500	410439490	2990	2990	2990	2990	0
170	20230927	161400	410439490	2990	2990	2990	2990	0
171	20230927	161300	410439490	2990	2990	2990	2990	0
172	20230927	161200	410439490	2990	2990	2990	2990	0
173	20230927	161100	410439490	2990	2990	2990	2990	0
174	20230927	161000	410439490	2990	2990	2990	2990	0
175	20230927	160900	410439490	2990	2990	2990	2990	0
176	20230927	160800	410439490	2990	2990	2990	2990	0
177	20230927	160700	410439490	2990	2990	2990	2990	0
178	20230927	160600	410439490	2990	2990	2990	2990	0
179	20230927	160500	410439490	2990	2990	2990	2990	0
180	20230927	160400	410439490	2990	2990	2990	2990	0
181	20230927	160300	410439490	2990	2990	2990	2990	0
182	20230927	160200	410439490	2990	2990	2990	2990	3459
183	20230927	160100	410439490	2990	2990	2990	2990	0
184	20230927	160000	410439490	2990	2990	2990	2990	0
185	20230927	155900	410439490	2990	2990	2990	2990	0
186	20230927	155800	410439490	2990	2990	2990	2990	0
187	20230927	155700	410439490	2990	2990	2990	2990	0
188	20230927	155600	410439490	2990	2990	2990	2990	0
189	20230927	155500	410439490	2990	2990	2990	2990	0
190	20230927	155400	410439490	2990	2990	2990	2990	0
191	20230927	155300	410439490	2990	2990	2990	2990	0
192	20230927	155200	410439490	2990	2990	2990	2990	0
193	20230927	155100	410439490	2990	2990	2990	2990	0
194	20230927	155000	410439490	2990	2990	2990	2990	0
195	20230927	154900	410439490	2990	2990	2990	2990	0
196	20230927	154800	410439490	2990	2990	2990	2990	0
197	20230927	154700	410439490	2990	2990	2990	2990	0
198	20230927	154600	410439490	2990	2990	2990	2990	0
199	20230927	154500	410439490	2990	2990	2990	2990	0
200	20230927	154400	410439490	2990	2990	2990	2990	0
201	20230927	154300	410439490	2990	2990	2990	2990	0
202	20230927	154200	410439490	2990	2990	2990	2990	0
203	20230927	154100	410439490	2990	2990	2990	2990	0
204	20230927	154000	410439490	2990	2990	2990	2990	0
205	20230927	153900	410439490	2990	2990	2990	2990	0
206	20230927	153800	410439490	2990	2990	2990	2990	0
207	20230927	153700	410439490	2990	2990	2990	2990	0
208	20230927	153600	410439490	2990	2990	2990	2990	0
209	20230927	153500	410439490	2990	2990	2990	2990	0
210	20230927	153400	410439490	2990	2990	2990	2990	0
211	20230927	153300	410439490	2990	2990	2990	2990	0
212	20230927	153200	410439490	2990	2990	2990	2990	3459
213	20230927	153100	410439490	2990	2990	2990	2990	0
214	20230927	153000	410439490	2990	2990	2990	2990	3459
215	20230927	152900	400097080	2990	2990	2990	2990	0
216	20230927	152800	400097080	2990	2990	2990	2990	0
217	20230927	152700	400097080	2990	2990	2990	2990	0
218	20230927	152600	400097080	2990	2990	2990	2990	0
219	20230927	152500	400097080	2990	2990	2990	2990	0
220	20230927	152400	400097080	2990	2990	2990	2990	0
221	20230927	152300	400097080	2990	2990	2990	2990	0
222	20230927	152200	400097080	2990	2990	2990	2990	0
223	20230927	152100	400097080	2990	2990	2990	2990	0
224	20230927	152000	400097080	2990	2990	2990	2990	0
225	20230927	151900	400097080	2990	2995	2995	2990	1476
226	20230927	151800	395677630	2995	2990	2995	2990	342
227	20230927	151700	394655045	2990	2995	2995	2990	195
228	20230927	151600	394071965	2995	2990	2995	2990	1029
229	20230927	151500	390995025	2995	2995	2995	2995	55
230	20230927	151400	390830300	2990	2990	2990	2990	1180
231	20230927	151300	387302100	2990	2990	2990	2990	8
232	20230927	151200	387278180	2990	2990	2990	2990	1
233	20230927	151100	387275190	2985	2985	2985	2975	437
234	20230927	151000	385971745	2975	2985	2985	2975	1287
235	20230927	150900	382130590	2985	2990	2990	2985	594
236	20230927	150800	380355365	2990	2990	2990	2990	24
237	20230927	150700	380283605	2990	2990	2990	2990	1501
238	20230927	150600	375795615	2985	2985	2985	2985	0
239	20230927	150500	375795615	2985	2985	2985	2985	100
240	20230927	150400	375497115	2990	2990	2990	2990	17
241	20230927	150300	375446285	2990	2990	2990	2990	2
242	20230927	150200	375440305	2985	2985	2985	2985	50
243	20230927	150100	375291055	2985	2990	2990	2985	16
244	20230927	150000	375243270	2990	2990	2990	2980	35
245	20230927	145900	375138770	2990	2980	2990	2980	3011
246	20230927	145800	366157375	2980	2980	2980	2980	5
247	20230927	145700	366142475	2980	2980	2980	2980	0
248	20230927	145600	366142475	2980	2980	2980	2980	200
249	20230927	145500	365546475	2980	2980	2980	2980	0
250	20230927	145400	365546475	2980	2980	2980	2975	603
251	20230927	145300	363752035	2975	2975	2975	2975	103
252	20230927	145200	363445610	2980	2980	2980	2980	1
253	20230927	145100	363442630	2975	2975	2980	2965	2837
254	20230927	145000	355016045	2980	2975	2980	2975	451
255	20230927	144900	353673990	2975	2975	2975	2975	81
256	20230927	144800	353433015	2975	2975	2975	2975	136
257	20230927	144700	353028415	2975	2975	2975	2975	111
258	20230927	144600	352698190	2975	2975	2975	2975	5
259	20230927	144500	352683315	2975	2975	2975	2975	5
260	20230927	144400	352668440	2975	2975	2975	2975	36
261	20230927	144300	352561340	2975	2975	2975	2975	0
262	20230927	144200	352561340	2975	2975	2975	2975	1299
263	20230927	144100	348696815	2975	2975	2975	2970	137
264	20230927	144000	348289740	2975	2975	2975	2975	0
265	20230927	143900	348289740	2975	2970	2975	2970	2282
266	20230927	143800	341512195	2970	2965	2970	2965	39
267	20230927	143700	341396415	2965	2970	2970	2965	35
268	20230927	143600	341292540	2970	2970	2970	2970	1
269	20230927	143500	341289570	2965	2970	2970	2965	401
270	20230927	143400	340100600	2965	2965	2965	2965	1680
271	20230927	143300	335119400	2960	2965	2965	2960	92
272	20230927	143200	334847075	2960	2965	2965	2960	101
273	20230927	143100	334548110	2960	2965	2965	2960	1481
274	20230927	143000	330161730	2965	2965	2965	2965	500
275	20230927	142900	328679230	2965	2965	2965	2965	0
276	20230927	142800	328679230	2965	2960	2965	2960	884
277	20230927	142700	326062555	2960	2960	2960	2960	22
278	20230927	142600	325997435	2960	2960	2960	2960	0
279	20230927	142500	325997435	2960	2955	2960	2950	1001
280	20230927	142400	323044290	2955	2955	2955	2955	10
281	20230927	142300	323014740	2960	2960	2960	2960	7
282	20230927	142200	322994020	2960	2955	2960	2955	839
283	20230927	142100	320514685	2955	2955	2955	2955	1
284	20230927	142000	320511730	2950	2945	2950	2945	857
285	20230927	141900	317985495	2945	2945	2945	2945	336
286	20230927	141800	316995975	2950	2950	2950	2950	594
287	20230927	141700	315243675	2950	2950	2950	2950	0
288	20230927	141600	315243675	2950	2950	2950	2950	1
289	20230927	141500	315240725	2945	2945	2945	2945	406
290	20230927	141400	314045055	2945	2945	2945	2945	279
291	20230927	141300	313223400	2950	2950	2950	2950	0
292	20230927	141200	313223400	2950	2950	2950	2950	0
293	20230927	141100	313223400	2950	2950	2950	2950	532
294	20230927	141000	311654000	2955	2955	2955	2955	1
295	20230927	140900	311651045	2950	2945	2950	2945	454
296	20230927	140800	310313355	2945	2945	2945	2945	111
297	20230927	140700	309986460	2950	2950	2950	2950	1
298	20230927	140600	309983510	2945	2945	2945	2945	140
299	20230927	140500	309571210	2950	2950	2950	2950	3
300	20230927	140400	309562360	2945	2945	2945	2945	4
301	20230927	140300	309550580	2950	2950	2950	2950	8
302	20230927	140200	309526980	2940	2940	2940	2940	1287
303	20230927	140100	305743200	2935	2935	2935	2935	0
304	20230927	140000	305743200	2935	2935	2935	2935	0
305	20230927	135900	305743200	2935	2935	2935	2935	60
306	20230927	135800	305567100	2940	2940	2940	2940	0
307	20230927	135700	305567100	2940	2940	2940	2940	0
308	20230927	135600	305567100	2940	2940	2940	2940	0
309	20230927	135500	305567100	2940	2940	2940	2940	1
310	20230927	135400	305564160	2940	2940	2940	2940	37
311	20230927	135300	305455380	2940	2940	2940	2940	0
312	20230927	135200	305455380	2940	2940	2940	2940	0
313	20230927	135100	305455380	2940	2940	2940	2940	0
314	20230927	135000	305455380	2940	2940	2940	2940	1
315	20230927	134900	305452440	2940	2940	2940	2940	929
316	20230927	134800	302721180	2945	2945	2945	2945	20
317	20230927	134700	302662280	2945	2945	2945	2945	0
318	20230927	134600	302662280	2945	2945	2945	2945	664
319	20230927	134500	300706800	2935	2950	2950	2935	1001
320	20230927	134400	297768850	2935	2935	2935	2935	1951
321	20230927	134300	292042665	2940	2940	2940	2940	1656
322	20230927	134200	287174025	2945	2945	2945	2945	1853
323	20230927	134100	281716940	2950	2950	2950	2950	0
324	20230927	134000	281716940	2950	2950	2950	2950	1
325	20230927	133900	281713990	2950	2950	2950	2950	0
326	20230927	133800	281713990	2950	2950	2950	2950	0
327	20230927	133700	281713990	2950	2950	2950	2950	0
328	20230927	133600	281713990	2950	2950	2950	2950	0
329	20230927	133500	281713990	2950	2950	2950	2950	121
330	20230927	133400	281357040	2950	2950	2950	2950	5
331	20230927	133300	281342290	2955	2955	2955	2955	320
332	20230927	133200	280396690	2955	2955	2955	2955	0
333	20230927	133100	280396690	2955	2955	2955	2955	0
334	20230927	133000	280396690	2955	2950	2955	2950	162
335	20230927	132900	279918605	2950	2950	2950	2950	0
336	20230927	132800	279918605	2950	2950	2950	2950	37
337	20230927	132700	279809455	2950	2950	2950	2950	880
338	20230927	132600	277213455	2955	2955	2955	2955	0
339	20230927	132500	277213455	2955	2950	2955	2950	673
340	20230927	132400	275228080	2955	2955	2955	2955	0
341	20230927	132300	275228080	2955	2955	2955	2955	1
342	20230927	132200	275225125	2955	2955	2955	2955	0
343	20230927	132100	275225125	2955	2950	2955	2950	14
344	20230927	132000	275183805	2950	2950	2950	2950	339
345	20230927	131900	274183755	2955	2955	2955	2955	0
346	20230927	131800	274183755	2955	2950	2955	2950	194
347	20230927	131700	273611445	2950	2950	2950	2950	45
348	20230927	131600	273478695	2955	2955	2955	2955	10
349	20230927	131500	273449145	2950	2950	2950	2950	1370
350	20230927	131400	269407645	2950	2950	2950	2950	0
351	20230927	131300	269407645	2950	2945	2950	2945	2
352	20230927	131200	269401750	2945	2945	2945	2945	0
353	20230927	131100	269401750	2945	2945	2945	2945	1206
354	20230927	131000	265850080	2945	2945	2945	2945	1
355	20230927	130900	265847135	2945	2945	2945	2945	101
356	20230927	130800	265549690	2940	2945	2945	2940	60
357	20230927	130700	265373140	2945	2945	2945	2945	671
358	20230927	130600	263397045	2950	2950	2950	2950	0
359	20230927	130500	263397045	2950	2950	2950	2950	1
360	20230927	130400	263394095	2945	2945	2945	2945	0
361	20230927	130300	263394095	2945	2945	2945	2945	5
362	20230927	130200	263379370	2950	2950	2950	2950	0
363	20230927	130100	263379370	2950	2950	2950	2950	2
364	20230927	130000	263373470	2950	2950	2950	2950	0
365	20230927	125900	263373470	2950	2950	2950	2950	33
366	20230927	125800	263276120	2950	2950	2950	2950	0
367	20230927	125700	263276120	2950	2950	2950	2950	0
368	20230927	125600	263276120	2950	2950	2950	2950	0
369	20230927	125500	263276120	2950	2950	2950	2950	4
370	20230927	125400	263264320	2945	2945	2945	2945	4
371	20230927	125300	263252540	2945	2945	2945	2945	4
372	20230927	125200	263240760	2945	2945	2945	2945	0
373	20230927	125100	263240760	2945	2945	2945	2945	1
374	20230927	125000	263237815	2945	2945	2945	2945	4
375	20230927	124900	263226035	2945	2945	2945	2945	4
376	20230927	124800	263214255	2945	2945	2945	2945	0
377	20230927	124700	263214255	2945	2945	2945	2945	0
378	20230927	124600	263214255	2945	2950	2950	2945	659
379	20230927	124500	261271705	2955	2955	2955	2955	126
380	20230927	124400	260899375	2950	2950	2950	2950	0
381	20230927	124300	260899375	2950	2950	2950	2950	0
382	20230927	124200	260899375	2950	2945	2950	2945	521
383	20230927	124100	259362575	2945	2945	2945	2945	0
384	20230927	124000	259362575	2945	2945	2945	2945	63
385	20230927	123900	259177040	2945	2945	2945	2945	64
386	20230927	123800	258988560	2945	2945	2945	2945	0
387	20230927	123700	258988560	2945	2945	2945	2945	413
388	20230927	123600	257772275	2945	2945	2945	2945	85
389	20230927	123500	257521950	2945	2945	2945	2945	0
390	20230927	123400	257521950	2945	2945	2945	2945	0
391	20230927	123300	257521950	2945	2945	2945	2945	0
392	20230927	123200	257521950	2945	2945	2945	2945	6
393	20230927	123100	257504280	2945	2945	2945	2945	52
394	20230927	123000	257351140	2945	2945	2945	2945	1842
395	20230927	122900	251926450	2945	2945	2945	2945	0
396	20230927	122800	251926450	2945	2945	2945	2945	0
397	20230927	122700	251926450	2945	2945	2945	2945	37
398	20230927	122600	251817485	2945	2945	2945	2945	1
399	20230927	122500	251814540	2945	2945	2945	2945	0
400	20230927	122400	251814540	2945	2945	2945	2945	1
401	20230927	122300	251811595	2945	2945	2945	2945	0
402	20230927	122200	251811595	2945	2945	2945	2945	0
403	20230927	122100	251811595	2945	2940	2945	2940	494
404	20230927	122000	250359230	2940	2940	2940	2940	7
405	20230927	121900	250338650	2945	2945	2945	2945	0
406	20230927	121800	250338650	2945	2935	2945	2935	109
407	20230927	121700	250018645	2940	2940	2940	2940	0
408	20230927	121600	250018645	2940	2940	2940	2940	0
409	20230927	121500	250018645	2940	2940	2940	2940	0
410	20230927	121400	250018645	2940	2940	2940	2940	0
411	20230927	121300	250018645	2940	2940	2940	2940	0
412	20230927	121200	250018645	2940	2940	2940	2940	93
413	20230927	121100	249745225	2945	2945	2945	2945	0
414	20230927	121000	249745225	2945	2945	2945	2945	0
415	20230927	120900	249745225	2945	2945	2945	2945	0
416	20230927	120800	249745225	2945	2945	2945	2945	0
417	20230927	120700	249745225	2945	2945	2945	2945	1
418	20230927	120600	249742280	2945	2940	2945	2940	21
419	20230927	120500	249680535	2945	2945	2945	2945	0
420	20230927	120400	249680535	2945	2945	2945	2945	405
421	20230927	120300	248487810	2945	2945	2945	2945	1
422	20230927	120200	248484865	2945	2945	2945	2945	0
423	20230927	120100	248484865	2945	2950	2950	2945	2682
424	20230927	120000	240586370	2950	2955	2955	2950	2172
425	20230927	115900	234178960	2955	2955	2955	2955	5
426	20230927	115800	234164185	2955	2955	2955	2955	135
427	20230927	115700	233765260	2960	2960	2960	2960	0
428	20230927	115600	233765260	2960	2960	2960	2960	0
429	20230927	115500	233765260	2960	2960	2960	2960	0
430	20230927	115400	233765260	2960	2960	2960	2960	0
431	20230927	115300	233765260	2960	2960	2960	2960	0
432	20230927	115200	233765260	2960	2960	2960	2960	0
433	20230927	115100	233765260	2960	2960	2960	2960	316
434	20230927	115000	232829900	2960	2960	2960	2960	0
435	20230927	114900	232829900	2960	2960	2960	2960	2
436	20230927	114800	232823980	2955	2955	2955	2955	0
437	20230927	114700	232823980	2955	2955	2955	2955	111
438	20230927	114600	232495975	2960	2960	2960	2960	50
439	20230927	114500	232347975	2960	2960	2960	2960	0
440	20230927	114400	232347975	2960	2955	2960	2955	940
441	20230927	114300	229570270	2955	2955	2955	2955	200
442	20230927	114200	228979270	2955	2955	2955	2955	20
443	20230927	114100	228920170	2955	2945	2955	2945	51
444	20230927	114000	228769965	2945	2950	2950	2945	261
445	20230927	113900	228000070	2950	2945	2950	2945	992
446	20230927	113800	225074670	2945	2945	2945	2945	833
447	20230927	113700	222621485	2945	2945	2945	2945	385
448	20230927	113600	221487660	2945	2945	2945	2945	140
449	20230927	113500	221075360	2935	2935	2935	2935	0
450	20230927	113400	221075360	2935	2935	2935	2935	0
451	20230927	113300	221075360	2935	2935	2935	2935	0
452	20230927	113200	221075360	2935	2940	2940	2935	300
453	20230927	113100	220194835	2945	2940	2945	2940	4
454	20230927	113000	220183060	2935	2940	2945	2935	147
455	20230927	112900	219750930	2935	2935	2935	2935	309
456	20230927	112800	218844015	2930	2930	2930	2930	0
457	20230927	112700	218844015	2930	2930	2930	2930	0
458	20230927	112600	218844015	2930	2930	2930	2930	0
459	20230927	112500	218844015	2930	2930	2930	2930	225
460	20230927	112400	218184765	2930	2930	2930	2930	0
461	20230927	112300	218184765	2930	2930	2930	2930	78
462	20230927	112200	217956225	2930	2930	2930	2930	0
463	20230927	112100	217956225	2930	2930	2930	2930	0
464	20230927	112000	217956225	2930	2930	2930	2930	0
465	20230927	111900	217956225	2930	2930	2930	2930	0
466	20230927	111800	217956225	2930	2930	2930	2930	0
467	20230927	111700	217956225	2930	2930	2930	2930	483
468	20230927	111600	216541035	2930	2930	2930	2930	0
469	20230927	111500	216541035	2930	2925	2930	2925	501
470	20230927	111400	215075605	2925	2925	2925	2925	9
471	20230927	111300	215049280	2920	2920	2920	2920	0
472	20230927	111200	215049280	2920	2920	2920	2920	0
473	20230927	111100	215049280	2920	2920	2920	2920	12
474	20230927	111000	215014240	2925	2925	2925	2925	0
475	20230927	110900	215014240	2925	2925	2925	2925	53
476	20230927	110800	214859215	2930	2930	2930	2930	300
477	20230927	110700	213980215	2930	2930	2930	2930	2
478	20230927	110600	213974355	2920	2925	2925	2920	1000
479	20230927	110500	211053605	2930	2930	2930	2930	0
480	20230927	110400	211053605	2930	2930	2930	2930	0
481	20230927	110300	211053605	2930	2930	2930	2930	0
482	20230927	110200	211053605	2930	2930	2930	2930	21
483	20230927	110100	210992075	2935	2935	2935	2935	0
484	20230927	110000	210992075	2935	2935	2935	2935	1
485	20230927	105900	210989140	2935	2935	2935	2935	1
486	20230927	105800	210986205	2910	2910	2910	2910	0
487	20230927	105700	210986205	2910	2915	2915	2910	2000
488	20230927	105600	205164875	2910	2920	2920	2910	1000
489	20230927	105500	202250135	2920	2920	2920	2920	100
490	20230927	105400	201958135	2920	2920	2920	2920	138
491	20230927	105300	201555175	2915	2915	2915	2915	563
492	20230927	105200	199914030	2925	2925	2925	2925	40
493	20230927	105100	199797030	2925	2925	2925	2925	23
494	20230927	105000	199729755	2915	2920	2920	2915	500
495	20230927	104900	198272250	2920	2920	2920	2920	238
496	20230927	104800	197577290	2925	2925	2925	2925	0
497	20230927	104700	197577290	2925	2925	2925	2925	113
498	20230927	104600	197246765	2940	2940	2940	2940	0
499	20230927	104500	197246765	2940	2940	2940	2940	0
500	20230927	104400	197246765	2940	2940	2940	2940	0
501	20230927	104300	197246765	2940	2940	2940	2940	1
502	20230927	104200	197243825	2930	2930	2930	2930	0
503	20230927	104100	197243825	2930	2930	2930	2930	82
504	20230927	104000	197003565	2935	2935	2935	2935	0
505	20230927	103900	197003565	2935	2935	2935	2935	1001
506	20230927	103800	194065630	2935	2935	2935	2935	0
507	20230927	103700	194065630	2935	2935	2935	2935	109
508	20230927	103600	193745715	2935	2935	2935	2935	0
509	20230927	103500	193745715	2935	2935	2935	2935	0
510	20230927	103400	193745715	2935	2935	2935	2935	72
511	20230927	103300	193534395	2935	2940	2940	2935	260
512	20230927	103200	192770295	2940	2940	2940	2940	0
513	20230927	103100	192770295	2940	2940	2940	2940	9
514	20230927	103000	192743835	2940	2940	2940	2940	100
515	20230927	102900	192449835	2940	2940	2940	2940	24
516	20230927	102800	192379275	2940	2940	2940	2940	1
517	20230927	102700	192376335	2940	2940	2940	2940	0
518	20230927	102600	192376335	2940	2940	2940	2940	5
519	20230927	102500	192361635	2940	2940	2940	2940	0
520	20230927	102400	192361635	2940	2940	2940	2940	0
521	20230927	102300	192361635	2940	2940	2940	2940	119
522	20230927	102200	192011775	2940	2945	2945	2940	221
523	20230927	102100	191362015	2945	2945	2945	2945	0
524	20230927	102000	191362015	2945	2945	2945	2945	1
525	20230927	101900	191359070	2940	2940	2940	2940	10
526	20230927	101800	191329670	2940	2940	2940	2940	368
527	20230927	101700	190247750	2940	2940	2940	2940	11
528	20230927	101600	190215410	2940	2940	2940	2940	5
529	20230927	101500	190200710	2940	2940	2940	2940	4
530	20230927	101400	190188950	2935	2935	2935	2935	239
531	20230927	101300	189487485	2940	2940	2945	2940	1974
532	20230927	101200	183676100	2940	2940	2940	2940	1166
533	20230927	101100	180248060	2940	2940	2940	2940	54
534	20230927	101000	180089300	2935	2935	2935	2935	89
535	20230927	100900	179828085	2935	2930	2935	2930	250
536	20230927	100800	179095030	2930	2940	2940	2920	386
537	20230927	100700	177963460	2920	2920	2920	2920	0
538	20230927	100600	177963460	2920	2920	2920	2920	174
539	20230927	100500	177455380	2920	2915	2920	2915	7
540	20230927	100400	177434970	2915	2920	2920	2915	162
541	20230927	100300	176962730	2920	2920	2920	2920	0
542	20230927	100200	176962730	2920	2920	2920	2915	289
543	20230927	100100	176119810	2920	2920	2920	2920	0
544	20230927	100000	176119810	2920	2925	2925	2920	323
545	20230927	095900	175176625	2925	2930	2930	2925	198
546	20230927	095800	174597325	2930	2930	2930	2930	256
547	20230927	095700	173847245	2935	2930	2935	2930	1232
548	20230927	095600	170237480	2930	2920	2930	2920	3269
549	20230927	095500	160673480	2920	2920	2920	2920	0
550	20230927	095400	160673480	2920	2920	2920	2920	298
551	20230927	095300	159803320	2920	2920	2920	2920	10
552	20230927	095200	159774120	2920	2920	2920	2920	0
553	20230927	095100	159774120	2920	2915	2920	2915	252
554	20230927	095000	159038990	2915	2915	2915	2915	736
555	20230927	094900	156893550	2915	2915	2915	2915	349
556	20230927	094800	155876215	2910	2910	2910	2910	0
557	20230927	094700	155876215	2910	2915	2915	2910	28
558	20230927	094600	155794655	2910	2910	2910	2910	773
559	20230927	094500	153545225	2910	2910	2910	2910	0
560	20230927	094400	153545225	2910	2910	2910	2910	40
561	20230927	094300	153428825	2910	2910	2910	2910	614
562	20230927	094200	151642085	2910	2910	2910	2910	20
563	20230927	094100	151583885	2910	2910	2910	2910	318
564	20230927	094000	150658505	2910	2910	2910	2910	11
565	20230927	093900	150626495	2910	2910	2910	2910	0
566	20230927	093800	150626495	2910	2910	2910	2910	1003
567	20230927	093700	147707765	2910	2910	2910	2910	112
568	20230927	093600	147381845	2910	2910	2910	2910	10
569	20230927	093500	147352745	2910	2910	2910	2910	0
570	20230927	093400	147352745	2910	2910	2910	2910	0
571	20230927	093300	147352745	2910	2910	2910	2910	782
572	20230927	093200	145077125	2910	2905	2910	2905	1063
573	20230927	093100	141988855	2905	2900	2905	2900	300
574	20230927	093000	141118605	2900	2895	2900	2895	696
575	20230927	092900	139103535	2895	2890	2895	2890	222
576	20230927	092800	138461455	2890	2885	2890	2885	420
577	20230927	092700	137247755	2885	2880	2885	2880	852
578	20230927	092600	134790390	2880	2890	2890	2880	332
579	20230927	092500	133831620	2850	2865	2865	2850	5173
580	20230927	092400	119030025	2865	2885	2885	2865	1306
581	20230927	092300	115288215	2865	2885	2885	2865	4568
582	20230927	092200	102195345	2880	2880	2880	2875	1294
583	20230927	092100	98470980	2885	2885	2885	2880	200
584	20230927	092000	97894855	2885	2890	2895	2885	1431
585	20230927	091900	93766310	2900	2900	2900	2900	0
586	20230927	091800	93766310	2900	2900	2900	2900	10
587	20230927	091700	93737310	2900	2900	2900	2900	131
588	20230927	091600	93357410	2900	2895	2900	2890	7242
589	20230927	091500	72413555	2895	2900	2900	2895	1174
590	20230927	091400	69014575	2905	2915	2915	2900	504
591	20230927	091300	67548930	2900	2885	2900	2885	5463
592	20230927	091200	51747965	2885	2890	2890	2885	651
593	20230927	091100	49869440	2890	2890	2890	2880	605
594	20230927	091000	48125220	2890	2895	2895	2885	712
595	20230927	090900	46068120	2895	2880	2900	2880	4839
596	20230927	090800	32094740	2885	2875	2885	2865	3289
597	20230927	090700	22649550	2885	2890	2890	2880	1453
598	20230927	090600	18457675	2895	2895	2895	2895	15
599	20230927	090500	18414250	2895	2920	2920	2890	1645
600	20230927	090400	13646595	2900	2890	2900	2885	3249
601	20230927	090300	4239680	2885	2885	2885	2885	255
602	20230927	090200	3504005	2885	2885	2885	2885	155
603	20230927	090100	3056830	2885	2895	2895	2885	65
604	20230927	090000	2868945	2895	2895	2895	2895	991