KissMeData/070960/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	193500	110749645	2990	2990	2990	2990	1783
3	20230927	193400	110749645	2990	2990	2990	2990	0
4	20230927	193300	110749645	2990	2990	2990	2990	0
5	20230927	193200	110749645	2990	2990	2990	2990	0
6	20230927	193100	110749645	2990	2990	2990	2990	0
7	20230927	193000	110749645	2990	2990	2990	2990	0
8	20230927	192900	110749645	2990	2990	2990	2990	0
9	20230927	192800	110749645	2990	2990	2990	2990	0
10	20230927	192700	110749645	2990	2990	2990	2990	0
11	20230927	192600	110749645	2990	2990	2990	2990	0
12	20230927	192500	110749645	2990	2990	2990	2990	0
13	20230927	192400	110749645	2990	2990	2990	2990	0
14	20230927	192300	110749645	2990	2990	2990	2990	0
15	20230927	192200	110749645	2990	2990	2990	2990	0
16	20230927	192100	110749645	2990	2990	2990	2990	0
17	20230927	192000	110749645	2990	2990	2990	2990	0
18	20230927	191900	110749645	2990	2990	2990	2990	0
19	20230927	191800	110749645	2990	2990	2990	2990	0
20	20230927	191700	110749645	2990	2990	2990	2990	0
21	20230927	191600	110749645	2990	2990	2990	2990	0
22	20230927	191500	110749645	2990	2990	2990	2990	0
23	20230927	191400	110749645	2990	2990	2990	2990	0
24	20230927	191300	110749645	2990	2990	2990	2990	0
25	20230927	191200	110749645	2990	2990	2990	2990	0
26	20230927	191100	110749645	2990	2990	2990	2990	0
27	20230927	191000	110749645	2990	2990	2990	2990	0
28	20230927	190900	110749645	2990	2990	2990	2990	0
29	20230927	190800	110749645	2990	2990	2990	2990	0
30	20230927	190700	110749645	2990	2990	2990	2990	0
31	20230927	190600	110749645	2990	2990	2990	2990	0
32	20230927	190500	110749645	2990	2990	2990	2990	1783
33	20230927	190400	110749645	2990	2990	2990	2990	0
34	20230927	190300	110749645	2990	2990	2990	2990	0
35	20230927	190200	110749645	2990	2990	2990	2990	0
36	20230927	190100	110749645	2990	2990	2990	2990	0
37	20230927	190000	110749645	2990	2990	2990	2990	0
38	20230927	185900	110749645	2990	2990	2990	2990	0
39	20230927	185800	110749645	2990	2990	2990	2990	0
40	20230927	185700	110749645	2990	2990	2990	2990	0
41	20230927	185600	110749645	2990	2990	2990	2990	0
42	20230927	185500	110749645	2990	2990	2990	2990	0
43	20230927	185400	110749645	2990	2990	2990	2990	0
44	20230927	185300	110749645	2990	2990	2990	2990	0
45	20230927	185200	110749645	2990	2990	2990	2990	0
46	20230927	185100	110749645	2990	2990	2990	2990	0
47	20230927	185000	110749645	2990	2990	2990	2990	0
48	20230927	184900	110749645	2990	2990	2990	2990	0
49	20230927	184800	110749645	2990	2990	2990	2990	0
50	20230927	184700	110749645	2990	2990	2990	2990	0
51	20230927	184600	110749645	2990	2990	2990	2990	0
52	20230927	184500	110749645	2990	2990	2990	2990	0
53	20230927	184400	110749645	2990	2990	2990	2990	0
54	20230927	184300	110749645	2990	2990	2990	2990	0
55	20230927	184200	110749645	2990	2990	2990	2990	0
56	20230927	184100	110749645	2990	2990	2990	2990	0
57	20230927	184000	110749645	2990	2990	2990	2990	0
58	20230927	183900	110749645	2990	2990	2990	2990	0
59	20230927	183800	110749645	2990	2990	2990	2990	0
60	20230927	183700	110749645	2990	2990	2990	2990	0
61	20230927	183600	110749645	2990	2990	2990	2990	0
62	20230927	183500	110749645	2990	2990	2990	2990	1783
63	20230927	183400	110749645	2990	2990	2990	2990	0
64	20230927	183300	110749645	2990	2990	2990	2990	0
65	20230927	183200	110749645	2990	2990	2990	2990	0
66	20230927	183100	110749645	2990	2990	2990	2990	0
67	20230927	183000	110749645	2990	2990	2990	2990	0
68	20230927	182900	110749645	2990	2990	2990	2990	0
69	20230927	182800	110749645	2990	2990	2990	2990	0
70	20230927	182700	110749645	2990	2990	2990	2990	0
71	20230927	182600	110749645	2990	2990	2990	2990	0
72	20230927	182500	110749645	2990	2990	2990	2990	0
73	20230927	182400	110749645	2990	2990	2990	2990	0
74	20230927	182300	110749645	2990	2990	2990	2990	0
75	20230927	182200	110749645	2990	2990	2990	2990	0
76	20230927	182100	110749645	2990	2990	2990	2990	0
77	20230927	182000	110749645	2990	2990	2990	2990	0
78	20230927	181900	110749645	2990	2990	2990	2990	0
79	20230927	181800	110749645	2990	2990	2990	2990	0
80	20230927	181700	110749645	2990	2990	2990	2990	0
81	20230927	181600	110749645	2990	2990	2990	2990	0
82	20230927	181500	110749645	2990	2990	2990	2990	0
83	20230927	181400	110749645	2990	2990	2990	2990	0
84	20230927	181300	110749645	2990	2990	2990	2990	0
85	20230927	181200	110749645	2990	2990	2990	2990	0
86	20230927	181100	110749645	2990	2990	2990	2990	0
87	20230927	181000	110749645	2990	2990	2990	2990	0
88	20230927	180900	110749645	2990	2990	2990	2990	0
89	20230927	180800	110749645	2990	2990	2990	2990	0
90	20230927	180700	110749645	2990	2990	2990	2990	0
91	20230927	180600	110749645	2990	2990	2990	2990	0
92	20230927	180500	110749645	2990	2990	2990	2990	1783
93	20230927	180400	110749645	2990	2990	2990	2990	0
94	20230927	180300	110749645	2990	2990	2990	2990	0
95	20230927	180200	110749645	2990	2990	2990	2990	0
96	20230927	180100	110749645	2990	2990	2990	2990	0
97	20230927	180000	110749645	2990	2990	2990	2990	0
98	20230927	175900	110749645	2990	2990	2990	2990	0
99	20230927	175800	110749645	2990	2990	2990	2990	0
100	20230927	175700	110749645	2990	2990	2990	2990	0
101	20230927	175600	110749645	2990	2990	2990	2990	0
102	20230927	175500	110749645	2990	2990	2990	2990	0
103	20230927	175400	110749645	2990	2990	2990	2990	0
104	20230927	175300	110749645	2990	2990	2990	2990	0
105	20230927	175200	110749645	2990	2990	2990	2990	0
106	20230927	175100	110749645	2990	2990	2990	2990	0
107	20230927	175000	110749645	2990	2990	2990	2990	0
108	20230927	174900	110749645	2990	2990	2990	2990	0
109	20230927	174800	110749645	2990	2990	2990	2990	0
110	20230927	174700	110749645	2990	2990	2990	2990	0
111	20230927	174600	110749645	2990	2990	2990	2990	0
112	20230927	174500	110749645	2990	2990	2990	2990	0
113	20230927	174400	110749645	2990	2990	2990	2990	0
114	20230927	174300	110749645	2990	2990	2990	2990	0
115	20230927	174200	110749645	2990	2990	2990	2990	0
116	20230927	174100	110749645	2990	2990	2990	2990	0
117	20230927	174000	110749645	2990	2990	2990	2990	0
118	20230927	173900	110749645	2990	2990	2990	2990	0
119	20230927	173800	110749645	2990	2990	2990	2990	0
120	20230927	173700	110749645	2990	2990	2990	2990	0
121	20230927	173600	110749645	2990	2990	2990	2990	0
122	20230927	173500	110749645	2990	2990	2990	2990	1783
123	20230927	173400	110749645	2990	2990	2990	2990	0
124	20230927	173300	110749645	2990	2990	2990	2990	0
125	20230927	173200	110749645	2990	2990	2990	2990	0
126	20230927	173100	110749645	2990	2990	2990	2990	0
127	20230927	173000	110749645	2990	2990	2990	2990	0
128	20230927	172900	110749645	2990	2990	2990	2990	0
129	20230927	172800	110749645	2990	2990	2990	2990	0
130	20230927	172700	110749645	2990	2990	2990	2990	0
131	20230927	172600	110749645	2990	2990	2990	2990	0
132	20230927	172500	110749645	2990	2990	2990	2990	0
133	20230927	172400	110749645	2990	2990	2990	2990	0
134	20230927	172300	110749645	2990	2990	2990	2990	0
135	20230927	172200	110749645	2990	2990	2990	2990	0
136	20230927	172100	110749645	2990	2990	2990	2990	0
137	20230927	172000	110749645	2990	2990	2990	2990	0
138	20230927	171900	110749645	2990	2990	2990	2990	0
139	20230927	171800	110749645	2990	2990	2990	2990	0
140	20230927	171700	110749645	2990	2990	2990	2990	0
141	20230927	171600	110749645	2990	2990	2990	2990	0
142	20230927	171500	110749645	2990	2990	2990	2990	0
143	20230927	171400	110749645	2990	2990	2990	2990	0
144	20230927	171300	110749645	2990	2990	2990	2990	0
145	20230927	171200	110749645	2990	2990	2990	2990	0
146	20230927	171100	110749645	2990	2990	2990	2990	0
147	20230927	171000	110749645	2990	2990	2990	2990	0
148	20230927	170900	110749645	2990	2990	2990	2990	0
149	20230927	170800	110749645	2990	2990	2990	2990	0
150	20230927	170700	110749645	2990	2990	2990	2990	0
151	20230927	170600	110749645	2990	2990	2990	2990	0
152	20230927	170500	110749645	2990	2990	2990	2990	1783
153	20230927	170400	110749645	2990	2990	2990	2990	0
154	20230927	170300	110749645	2990	2990	2990	2990	0
155	20230927	170200	110749645	2990	2990	2990	2990	0
156	20230927	170100	110749645	2990	2990	2990	2990	0
157	20230927	170000	110749645	2990	2990	2990	2990	0
158	20230927	165900	110749645	2990	2990	2990	2990	0
159	20230927	165800	110749645	2990	2990	2990	2990	0
160	20230927	165700	110749645	2990	2990	2990	2990	0
161	20230927	165600	110749645	2990	2990	2990	2990	0
162	20230927	165500	110749645	2990	2990	2990	2990	0
163	20230927	165400	110749645	2990	2990	2990	2990	0
164	20230927	165300	110749645	2990	2990	2990	2990	0
165	20230927	165200	110749645	2990	2990	2990	2990	0
166	20230927	165100	110749645	2990	2990	2990	2990	0
167	20230927	165000	110749645	2990	2990	2990	2990	0
168	20230927	164900	110749645	2990	2990	2990	2990	0
169	20230927	164800	110749645	2990	2990	2990	2990	0
170	20230927	164700	110749645	2990	2990	2990	2990	0
171	20230927	164600	110749645	2990	2990	2990	2990	0
172	20230927	164500	110749645	2990	2990	2990	2990	0
173	20230927	164400	110749645	2990	2990	2990	2990	0
174	20230927	164300	110749645	2990	2990	2990	2990	0
175	20230927	164200	110749645	2990	2990	2990	2990	0
176	20230927	164100	110749645	2990	2990	2990	2990	0
177	20230927	164000	110749645	2990	2990	2990	2990	0
178	20230927	163900	110749645	2990	2990	2990	2990	0
179	20230927	163800	110749645	2990	2990	2990	2990	0
180	20230927	163700	110749645	2990	2990	2990	2990	0
181	20230927	163600	110749645	2990	2990	2990	2990	0
182	20230927	163500	110749645	2990	2990	2990	2990	1783
183	20230927	163400	110749645	2990	2990	2990	2990	0
184	20230927	163300	110749645	2990	2990	2990	2990	0
185	20230927	163200	110749645	2990	2990	2990	2990	0
186	20230927	163100	110749645	2990	2990	2990	2990	0
187	20230927	163000	110749645	2990	2990	2990	2990	0
188	20230927	162900	110749645	2990	2990	2990	2990	0
189	20230927	162800	110749645	2990	2990	2990	2990	0
190	20230927	162700	110749645	2990	2990	2990	2990	0
191	20230927	162600	110749645	2990	2990	2990	2990	0
192	20230927	162500	110749645	2990	2990	2990	2990	0
193	20230927	162400	110749645	2990	2990	2990	2990	0
194	20230927	162300	110749645	2990	2990	2990	2990	0
195	20230927	162200	110749645	2990	2990	2990	2990	0
196	20230927	162100	110749645	2990	2990	2990	2990	0
197	20230927	162000	110749645	2990	2990	2990	2990	0
198	20230927	161900	110749645	2990	2990	2990	2990	0
199	20230927	161800	110749645	2990	2990	2990	2990	0
200	20230927	161700	110749645	2990	2990	2990	2990	0
201	20230927	161600	110749645	2990	2990	2990	2990	0
202	20230927	161500	110749645	2990	2990	2990	2990	0
203	20230927	161400	110749645	2990	2990	2990	2990	0
204	20230927	161300	110749645	2990	2990	2990	2990	0
205	20230927	161200	110749645	2990	2990	2990	2990	0
206	20230927	161100	110749645	2990	2990	2990	2990	0
207	20230927	161000	110749645	2990	2990	2990	2990	0
208	20230927	160900	110749645	2990	2990	2990	2990	0
209	20230927	160800	110749645	2990	2990	2990	2990	0
210	20230927	160700	110749645	2990	2990	2990	2990	0
211	20230927	160600	110749645	2990	2990	2990	2990	0
212	20230927	160500	110749645	2990	2990	2990	2990	1783
213	20230927	160400	110749645	2990	2990	2990	2990	0
214	20230927	160300	110749645	2990	2990	2990	2990	0
215	20230927	160200	110749645	2990	2990	2990	2990	0
216	20230927	160100	110749645	2990	2990	2990	2990	0
217	20230927	160000	110749645	2990	2990	2990	2990	0
218	20230927	155900	110749645	2990	2990	2990	2990	0
219	20230927	155800	110749645	2990	2990	2990	2990	0
220	20230927	155700	110749645	2990	2990	2990	2990	0
221	20230927	155600	110749645	2990	2990	2990	2990	0
222	20230927	155500	110749645	2990	2990	2990	2990	0
223	20230927	155400	110749645	2990	2990	2990	2990	0
224	20230927	155300	110749645	2990	2990	2990	2990	0
225	20230927	155200	110749645	2990	2990	2990	2990	0
226	20230927	155100	110749645	2990	2990	2990	2990	0
227	20230927	155000	110749645	2990	2990	2990	2990	0
228	20230927	154900	110749645	2990	2990	2990	2990	0
229	20230927	154800	110749645	2990	2990	2990	2990	0
230	20230927	154700	110749645	2990	2990	2990	2990	0
231	20230927	154600	110749645	2990	2990	2990	2990	0
232	20230927	154500	110749645	2990	2990	2990	2990	0
233	20230927	154400	110749645	2990	2990	2990	2990	0
234	20230927	154300	110749645	2990	2990	2990	2990	0
235	20230927	154200	110749645	2990	2990	2990	2990	0
236	20230927	154100	110749645	2990	2990	2990	2990	0
237	20230927	154000	110749645	2990	2990	2990	2990	0
238	20230927	153900	110749645	2990	2990	2990	2990	0
239	20230927	153800	110749645	2990	2990	2990	2990	0
240	20230927	153700	110749645	2990	2990	2990	2990	0
241	20230927	153600	110749645	2990	2990	2990	2990	0
242	20230927	153500	110749645	2990	2990	2990	2990	1783
243	20230927	153400	110749645	2990	2990	2990	2990	0
244	20230927	153300	110749645	2990	2990	2990	2990	0
245	20230927	153200	110749645	2990	2990	2990	2990	0
246	20230927	153100	110749645	2990	2990	2990	2990	0
247	20230927	153000	110749645	2990	2990	2990	2990	1783
248	20230927	152900	105418475	3000	3000	3000	3000	0
249	20230927	152800	105418475	3000	3000	3000	3000	0
250	20230927	152700	105418475	3000	3000	3000	3000	0
251	20230927	152600	105418475	3000	3000	3000	3000	0
252	20230927	152500	105418475	3000	3000	3000	3000	0
253	20230927	152400	105418475	3000	3000	3000	3000	0
254	20230927	152300	105418475	3000	3000	3000	3000	0
255	20230927	152200	105418475	3000	3000	3000	3000	0
256	20230927	152100	105418475	3000	3000	3000	3000	0
257	20230927	152000	105418475	3000	3000	3000	3000	0
258	20230927	151900	105418475	3000	2995	3000	2995	22
259	20230927	151800	105352485	2995	3000	3000	2995	3023
260	20230927	151700	96298485	2995	2990	2995	2990	2355
261	20230927	151600	89245280	2995	2995	2995	2995	1000
262	20230927	151500	86250280	2990	2990	2990	2990	1481
263	20230927	151400	81822090	2985	2990	2990	2985	172
264	20230927	151300	81308520	2985	2985	2985	2985	119
265	20230927	151200	80953305	2985	2980	2985	2980	52
266	20230927	151100	80798335	2980	2980	2980	2980	10
267	20230927	151000	80768535	2985	2985	2985	2985	44
268	20230927	150900	80637195	2985	2985	2985	2985	106
269	20230927	150800	80320785	2985	2980	2985	2980	523
270	20230927	150700	78759680	2980	2985	2985	2980	35
271	20230927	150600	78655375	2985	2985	2985	2985	0
272	20230927	150500	78655375	2985	2985	2985	2985	2
273	20230927	150400	78649405	2985	2985	2985	2985	0
274	20230927	150300	78649405	2985	2985	2985	2985	0
275	20230927	150200	78649405	2985	2985	2985	2985	1
276	20230927	150100	78646420	2985	2985	2985	2985	0
277	20230927	150000	78646420	2985	2985	2985	2985	1
278	20230927	145900	78643435	2985	2985	2985	2985	1
279	20230927	145800	78640450	2985	2985	2985	2985	29
280	20230927	145700	78553885	2980	2980	2980	2980	432
281	20230927	145600	77266525	2980	2980	2980	2980	101
282	20230927	145500	76965545	2980	2980	2980	2980	0
283	20230927	145400	76965545	2980	2980	2980	2980	2
284	20230927	145300	76959585	2980	2980	2980	2980	0
285	20230927	145200	76959585	2980	2980	2980	2980	0
286	20230927	145100	76959585	2980	2980	2980	2980	1
287	20230927	145000	76956605	2980	2980	2980	2980	3
288	20230927	144900	76947665	2970	2970	2970	2970	0
289	20230927	144800	76947665	2970	2970	2970	2970	1
290	20230927	144700	76944695	2970	2975	2975	2970	27
291	20230927	144600	76864405	2965	2965	2965	2965	0
292	20230927	144500	76864405	2965	2980	2980	2965	3226
293	20230927	144400	67288310	2975	2975	2975	2975	150
294	20230927	144300	66842060	2980	2980	2980	2980	2
295	20230927	144200	66836100	2980	2980	2980	2980	0
296	20230927	144100	66836100	2980	2980	2980	2980	0
297	20230927	144000	66836100	2980	2980	2980	2980	1
298	20230927	143900	66833120	2980	2980	2980	2980	0
299	20230927	143800	66833120	2980	2980	2980	2980	1
300	20230927	143700	66830140	2980	2980	2980	2980	20
301	20230927	143600	66770540	2980	2980	2980	2980	90
302	20230927	143500	66502340	2980	2975	2980	2975	52
303	20230927	143400	66347630	2975	2975	2975	2975	1
304	20230927	143300	66344655	2980	2980	2980	2980	0
305	20230927	143200	66344655	2980	2980	2980	2980	2
306	20230927	143100	66338695	2980	2980	2980	2980	509
307	20230927	143000	64821875	2980	2980	2980	2980	10
308	20230927	142900	64792075	2985	2985	2985	2985	0
309	20230927	142800	64792075	2985	2985	2985	2985	0
310	20230927	142700	64792075	2985	2985	2985	2985	5
311	20230927	142600	64777150	2985	2985	2985	2985	20
312	20230927	142500	64717450	2980	2980	2980	2980	0
313	20230927	142400	64717450	2980	2980	2980	2980	407
314	20230927	142300	63504590	2980	2970	2980	2970	250
315	20230927	142200	62760745	2975	2975	2975	2975	0
316	20230927	142100	62760745	2975	2975	2975	2975	0
317	20230927	142000	62760745	2975	2975	2975	2975	1
318	20230927	141900	62757770	2970	2970	2970	2970	10
319	20230927	141800	62728070	2975	2975	2975	2975	0
320	20230927	141700	62728070	2975	2975	2975	2975	0
321	20230927	141600	62728070	2975	2975	2975	2975	0
322	20230927	141500	62728070	2975	2975	2975	2975	0
323	20230927	141400	62728070	2975	2975	2975	2975	0
324	20230927	141300	62728070	2975	2975	2975	2975	232
325	20230927	141200	62037870	2975	2975	2975	2975	0
326	20230927	141100	62037870	2975	2975	2975	2975	1
327	20230927	141000	62034895	2970	2970	2970	2970	50
328	20230927	140900	61886395	2970	2970	2970	2970	0
329	20230927	140800	61886395	2970	2970	2970	2970	10
330	20230927	140700	61856695	2975	2975	2975	2975	0
331	20230927	140600	61856695	2975	2970	2975	2970	110
332	20230927	140500	61529495	2975	2975	2975	2975	0
333	20230927	140400	61529495	2975	2975	2975	2975	0
334	20230927	140300	61529495	2975	2975	2975	2975	20
335	20230927	140200	61469995	2970	2970	2970	2970	301
336	20230927	140100	60576025	2970	2970	2970	2970	0
337	20230927	140000	60576025	2970	2970	2970	2970	1
338	20230927	135900	60573055	2970	2970	2970	2970	0
339	20230927	135800	60573055	2970	2970	2970	2970	0
340	20230927	135700	60573055	2970	2970	2970	2970	0
341	20230927	135600	60573055	2970	2970	2970	2970	0
342	20230927	135500	60573055	2970	2970	2970	2970	0
343	20230927	135400	60573055	2970	2970	2970	2970	0
344	20230927	135300	60573055	2970	2970	2970	2970	0
345	20230927	135200	60573055	2970	2970	2970	2970	0
346	20230927	135100	60573055	2970	2970	2970	2970	4
347	20230927	135000	60561175	2965	2965	2965	2965	0
348	20230927	134900	60561175	2965	2965	2965	2965	0
349	20230927	134800	60561175	2965	2965	2965	2965	0
350	20230927	134700	60561175	2965	2970	2970	2965	143
351	20230927	134600	60137070	2970	2970	2970	2970	488
352	20230927	134500	58687710	2970	2965	2970	2965	6
353	20230927	134400	58669895	2970	2970	2970	2970	0
354	20230927	134300	58669895	2970	2970	2970	2970	0
355	20230927	134200	58669895	2970	2970	2970	2970	0
356	20230927	134100	58669895	2970	2970	2970	2970	0
357	20230927	134000	58669895	2970	2970	2970	2970	0
358	20230927	133900	58669895	2970	2970	2970	2970	0
359	20230927	133800	58669895	2970	2970	2970	2970	15
360	20230927	133700	58625345	2970	2965	2970	2965	275
361	20230927	133600	57809965	2960	2960	2960	2960	37
362	20230927	133500	57700445	2970	2970	2970	2970	0
363	20230927	133400	57700445	2970	2965	2970	2965	703
364	20230927	133300	55616045	2965	2965	2965	2965	0
365	20230927	133200	55616045	2965	2965	2965	2965	0
366	20230927	133100	55616045	2965	2965	2965	2965	0
367	20230927	133000	55616045	2965	2965	2965	2965	0
368	20230927	132900	55616045	2965	2965	2965	2965	0
369	20230927	132800	55616045	2965	2965	2965	2965	0
370	20230927	132700	55616045	2965	2965	2965	2965	0
371	20230927	132600	55616045	2965	2965	2965	2965	0
372	20230927	132500	55616045	2965	2965	2965	2965	0
373	20230927	132400	55616045	2965	2965	2965	2965	0
374	20230927	132300	55616045	2965	2965	2965	2965	0
375	20230927	132200	55616045	2965	2965	2965	2965	0
376	20230927	132100	55616045	2965	2965	2965	2965	0
377	20230927	132000	55616045	2965	2965	2965	2965	0
378	20230927	131900	55616045	2965	2965	2965	2965	0
379	20230927	131800	55616045	2965	2965	2965	2965	0
380	20230927	131700	55616045	2965	2965	2965	2965	0
381	20230927	131600	55616045	2965	2965	2965	2965	90
382	20230927	131500	55349195	2965	2965	2965	2965	0
383	20230927	131400	55349195	2965	2965	2965	2965	0
384	20230927	131300	55349195	2965	2965	2965	2965	0
385	20230927	131200	55349195	2965	2965	2965	2965	0
386	20230927	131100	55349195	2965	2955	2965	2955	11
387	20230927	131000	55316680	2965	2965	2965	2965	0
388	20230927	130900	55316680	2965	2965	2965	2965	0
389	20230927	130800	55316680	2965	2965	2965	2965	0
390	20230927	130700	55316680	2965	2965	2965	2965	0
391	20230927	130600	55316680	2965	2965	2965	2965	0
392	20230927	130500	55316680	2965	2965	2965	2965	0
393	20230927	130400	55316680	2965	2965	2965	2965	0
394	20230927	130300	55316680	2965	2965	2965	2965	0
395	20230927	130200	55316680	2965	2965	2965	2965	0
396	20230927	130100	55316680	2965	2965	2965	2965	0
397	20230927	130000	55316680	2965	2965	2965	2965	0
398	20230927	125900	55316680	2965	2965	2965	2965	1
399	20230927	125800	55313715	2960	2960	2960	2960	1
400	20230927	125700	55310755	2955	2955	2955	2955	0
401	20230927	125600	55310755	2955	2955	2955	2955	0
402	20230927	125500	55310755	2955	2955	2955	2955	378
403	20230927	125400	54193765	2955	2955	2955	2955	0
404	20230927	125300	54193765	2955	2955	2955	2955	0
405	20230927	125200	54193765	2955	2955	2955	2955	0
406	20230927	125100	54193765	2955	2960	2960	2955	299
407	20230927	125000	53310095	2960	2960	2960	2960	0
408	20230927	124900	53310095	2960	2960	2960	2960	0
409	20230927	124800	53310095	2960	2960	2960	2960	90
410	20230927	124700	53043695	2960	2960	2960	2960	0
411	20230927	124600	53043695	2960	2960	2960	2960	40
412	20230927	124500	52925295	2965	2965	2965	2965	0
413	20230927	124400	52925295	2965	2965	2965	2965	0
414	20230927	124300	52925295	2965	2965	2965	2965	0
415	20230927	124200	52925295	2965	2965	2965	2965	0
416	20230927	124100	52925295	2965	2965	2965	2965	0
417	20230927	124000	52925295	2965	2965	2965	2965	0
418	20230927	123900	52925295	2965	2965	2965	2965	0
419	20230927	123800	52925295	2965	2965	2965	2965	0
420	20230927	123700	52925295	2965	2965	2965	2965	0
421	20230927	123600	52925295	2965	2965	2965	2965	0
422	20230927	123500	52925295	2965	2965	2965	2965	0
423	20230927	123400	52925295	2965	2965	2965	2965	0
424	20230927	123300	52925295	2965	2965	2965	2965	0
425	20230927	123200	52925295	2965	2965	2965	2965	0
426	20230927	123100	52925295	2965	2965	2965	2965	0
427	20230927	123000	52925295	2965	2965	2965	2965	1
428	20230927	122900	52922330	2965	2965	2965	2965	8
429	20230927	122800	52898610	2960	2960	2960	2960	0
430	20230927	122700	52898610	2960	2960	2960	2960	0
431	20230927	122600	52898610	2960	2960	2960	2960	0
432	20230927	122500	52898610	2960	2960	2960	2960	0
433	20230927	122400	52898610	2960	2960	2960	2960	0
434	20230927	122300	52898610	2960	2960	2960	2960	0
435	20230927	122200	52898610	2960	2960	2960	2960	0
436	20230927	122100	52898610	2960	2960	2960	2960	0
437	20230927	122000	52898610	2960	2960	2960	2960	0
438	20230927	121900	52898610	2960	2960	2960	2960	0
439	20230927	121800	52898610	2960	2960	2960	2960	0
440	20230927	121700	52898610	2960	2960	2960	2960	1
441	20230927	121600	52895650	2950	2950	2950	2950	1
442	20230927	121500	52892700	2950	2950	2950	2950	30
443	20230927	121400	52804200	2960	2960	2960	2960	0
444	20230927	121300	52804200	2960	2960	2960	2960	11
445	20230927	121200	52771640	2965	2965	2965	2965	0
446	20230927	121100	52771640	2965	2965	2965	2965	0
447	20230927	121000	52771640	2965	2965	2965	2965	0
448	20230927	120900	52771640	2965	2965	2965	2965	0
449	20230927	120800	52771640	2965	2965	2965	2965	0
450	20230927	120700	52771640	2965	2965	2965	2965	0
451	20230927	120600	52771640	2965	2965	2965	2965	0
452	20230927	120500	52771640	2965	2965	2965	2965	0
453	20230927	120400	52771640	2965	2965	2965	2965	1
454	20230927	120300	52768675	2965	2965	2965	2965	0
455	20230927	120200	52768675	2965	2965	2965	2965	0
456	20230927	120100	52768675	2965	2965	2965	2965	0
457	20230927	120000	52768675	2965	2965	2965	2965	0
458	20230927	115900	52768675	2965	2965	2965	2965	0
459	20230927	115800	52768675	2965	2965	2965	2965	0
460	20230927	115700	52768675	2965	2965	2965	2965	0
461	20230927	115600	52768675	2965	2965	2965	2965	0
462	20230927	115500	52768675	2965	2965	2965	2965	0
463	20230927	115400	52768675	2965	2965	2965	2965	0
464	20230927	115300	52768675	2965	2965	2965	2965	0
465	20230927	115200	52768675	2965	2965	2965	2965	1
466	20230927	115100	52765710	2965	2965	2965	2965	0
467	20230927	115000	52765710	2965	2965	2965	2965	0
468	20230927	114900	52765710	2965	2965	2965	2965	0
469	20230927	114800	52765710	2965	2965	2965	2965	0
470	20230927	114700	52765710	2965	2965	2965	2965	0
471	20230927	114600	52765710	2965	2965	2965	2965	0
472	20230927	114500	52765710	2965	2965	2965	2965	0
473	20230927	114400	52765710	2965	2965	2965	2965	0
474	20230927	114300	52765710	2965	2965	2965	2965	0
475	20230927	114200	52765710	2965	2965	2965	2965	15
476	20230927	114100	52721235	2965	2965	2965	2965	0
477	20230927	114000	52721235	2965	2965	2965	2965	0
478	20230927	113900	52721235	2965	2965	2965	2965	0
479	20230927	113800	52721235	2965	2965	2965	2965	0
480	20230927	113700	52721235	2965	2950	2965	2950	33
481	20230927	113600	52623855	2965	2965	2965	2965	0
482	20230927	113500	52623855	2965	2965	2965	2965	0
483	20230927	113400	52623855	2965	2965	2965	2965	0
484	20230927	113300	52623855	2965	2965	2965	2965	0
485	20230927	113200	52623855	2965	2965	2965	2965	0
486	20230927	113100	52623855	2965	2965	2965	2965	0
487	20230927	113000	52623855	2965	2965	2965	2965	0
488	20230927	112900	52623855	2965	2965	2965	2965	0
489	20230927	112800	52623855	2965	2965	2965	2965	2
490	20230927	112700	52617925	2965	2965	2965	2965	2
491	20230927	112600	52611995	2965	2965	2965	2965	0
492	20230927	112500	52611995	2965	2965	2965	2965	0
493	20230927	112400	52611995	2965	2965	2965	2965	0
494	20230927	112300	52611995	2965	2965	2965	2965	0
495	20230927	112200	52611995	2965	2965	2965	2965	0
496	20230927	112100	52611995	2965	2965	2965	2965	0
497	20230927	112000	52611995	2965	2965	2965	2965	0
498	20230927	111900	52611995	2965	2955	2965	2950	1002
499	20230927	111800	49654770	2960	2960	2960	2960	0
500	20230927	111700	49654770	2960	2960	2960	2960	0
501	20230927	111600	49654770	2960	2960	2960	2960	0
502	20230927	111500	49654770	2960	2960	2960	2960	20
503	20230927	111400	49595570	2960	2960	2960	2960	0
504	20230927	111300	49595570	2960	2960	2960	2960	150
505	20230927	111200	49151570	2960	2960	2960	2960	0
506	20230927	111100	49151570	2960	2960	2960	2960	0
507	20230927	111000	49151570	2960	2960	2960	2960	0
508	20230927	110900	49151570	2960	2960	2960	2960	0
509	20230927	110800	49151570	2960	2960	2960	2960	0
510	20230927	110700	49151570	2960	2960	2960	2960	0
511	20230927	110600	49151570	2960	2960	2960	2960	0
512	20230927	110500	49151570	2960	2960	2960	2960	10
513	20230927	110400	49121970	2960	2960	2960	2960	0
514	20230927	110300	49121970	2960	2960	2960	2960	31
515	20230927	110200	49030210	2960	2960	2960	2960	0
516	20230927	110100	49030210	2960	2960	2960	2960	0
517	20230927	110000	49030210	2960	2965	2965	2960	12
518	20230927	105900	48994680	2965	2965	2965	2965	0
519	20230927	105800	48994680	2965	2965	2965	2965	0
520	20230927	105700	48994680	2965	2965	2965	2965	0
521	20230927	105600	48994680	2965	2965	2965	2965	0
522	20230927	105500	48994680	2965	2965	2965	2965	0
523	20230927	105400	48994680	2965	2965	2965	2965	0
524	20230927	105300	48994680	2965	2965	2965	2965	0
525	20230927	105200	48994680	2965	2965	2965	2965	0
526	20230927	105100	48994680	2965	2965	2965	2965	0
527	20230927	105000	48994680	2965	2965	2965	2965	0
528	20230927	104900	48994680	2965	2965	2965	2965	0
529	20230927	104800	48994680	2965	2965	2965	2965	0
530	20230927	104700	48994680	2965	2965	2965	2965	0
531	20230927	104600	48994680	2965	2965	2965	2965	1
532	20230927	104500	48991715	2960	2965	2965	2960	28
533	20230927	104400	48908745	2960	2960	2960	2960	0
534	20230927	104300	48908745	2960	2960	2960	2960	0
535	20230927	104200	48908745	2960	2960	2960	2960	0
536	20230927	104100	48908745	2960	2960	2960	2960	0
537	20230927	104000	48908745	2960	2960	2960	2960	0
538	20230927	103900	48908745	2960	2960	2960	2960	60
539	20230927	103800	48731145	2960	2960	2960	2960	40
540	20230927	103700	48612745	2965	2965	2965	2965	0
541	20230927	103600	48612745	2965	2965	2965	2965	11
542	20230927	103500	48580130	2960	2960	2960	2960	0
543	20230927	103400	48580130	2960	2960	2960	2960	11
544	20230927	103300	48547570	2955	2955	2955	2955	0
545	20230927	103200	48547570	2955	2955	2955	2955	0
546	20230927	103100	48547570	2955	2955	2955	2955	0
547	20230927	103000	48547570	2955	2955	2955	2955	357
548	20230927	102900	47492635	2960	2960	2960	2960	13
549	20230927	102800	47454155	2960	2960	2960	2960	536
550	20230927	102700	45867595	2960	2960	2960	2960	500
551	20230927	102600	44387595	2965	2965	2965	2965	0
552	20230927	102500	44387595	2965	2960	2965	2960	500
553	20230927	102400	42905390	2960	2960	2960	2960	0
554	20230927	102300	42905390	2960	2960	2960	2960	0
555	20230927	102200	42905390	2960	2960	2960	2960	0
556	20230927	102100	42905390	2960	2960	2960	2960	0
557	20230927	102000	42905390	2960	2940	2960	2940	92
558	20230927	101900	42634890	2960	2960	2960	2960	0
559	20230927	101800	42634890	2960	2960	2960	2960	0
560	20230927	101700	42634890	2960	2960	2960	2960	1
561	20230927	101600	42631930	2940	2945	2945	2940	1000
562	20230927	101500	39690850	2960	2960	2960	2960	0
563	20230927	101400	39690850	2960	2960	2960	2960	0
564	20230927	101300	39690850	2960	2960	2960	2960	0
565	20230927	101200	39690850	2960	2960	2960	2960	0
566	20230927	101100	39690850	2960	2960	2960	2960	0
567	20230927	101000	39690850	2960	2960	2960	2960	0
568	20230927	100900	39690850	2960	2960	2960	2960	0
569	20230927	100800	39690850	2960	2960	2960	2960	0
570	20230927	100700	39690850	2960	2960	2960	2960	0
571	20230927	100600	39690850	2960	2960	2960	2960	0
572	20230927	100500	39690850	2960	2960	2960	2960	0
573	20230927	100400	39690850	2960	2960	2960	2960	0
574	20230927	100300	39690850	2960	2960	2960	2960	0
575	20230927	100200	39690850	2960	2960	2960	2960	0
576	20230927	100100	39690850	2960	2960	2960	2960	0
577	20230927	100000	39690850	2960	2960	2960	2960	0
578	20230927	095900	39690850	2960	2960	2960	2960	2
579	20230927	095800	39684930	2945	2945	2945	2945	30
580	20230927	095700	39596580	2960	2960	2960	2960	0
581	20230927	095600	39596580	2960	2960	2960	2960	0
582	20230927	095500	39596580	2960	2960	2960	2960	0
583	20230927	095400	39596580	2960	2960	2960	2960	0
584	20230927	095300	39596580	2960	2960	2960	2960	1
585	20230927	095200	39593620	2945	2945	2945	2945	0
586	20230927	095100	39593620	2945	2955	2955	2945	498
587	20230927	095000	38126050	2960	2960	2960	2960	0
588	20230927	094900	38126050	2960	2960	2960	2960	0
589	20230927	094800	38126050	2960	2960	2960	2960	0
590	20230927	094700	38126050	2960	2960	2960	2960	0
591	20230927	094600	38126050	2960	2960	2960	2960	0
592	20230927	094500	38126050	2960	2960	2960	2960	0
593	20230927	094400	38126050	2960	2960	2960	2960	0
594	20230927	094300	38126050	2960	2960	2960	2960	20
595	20230927	094200	38066850	2960	2960	2960	2960	40
596	20230927	094100	37948450	2960	2960	2960	2960	0
597	20230927	094000	37948450	2960	2960	2960	2960	10
598	20230927	093900	37918850	2960	2960	2960	2960	20
599	20230927	093800	37859650	2960	2960	2960	2960	0
600	20230927	093700	37859650	2960	2960	2960	2960	34
601	20230927	093600	37759010	2960	2955	2960	2955	382
602	20230927	093500	36629940	2955	2955	2955	2955	6
603	20230927	093400	36612210	2950	2950	2950	2950	115
604	20230927	093300	36272960	2945	2945	2945	2945	1068
605	20230927	093200	33127700	2945	2945	2945	2945	3
606	20230927	093100	33118865	2940	2950	2950	2940	1077
607	20230927	093000	29950235	2960	2950	2960	2950	49
608	20230927	092900	29805575	2965	2965	2965	2965	0
609	20230927	092800	29805575	2965	2965	2965	2965	0
610	20230927	092700	29805575	2965	2965	2965	2965	0
611	20230927	092600	29805575	2965	2950	2965	2945	3013
612	20230927	092500	20931460	2950	2950	2950	2950	0
613	20230927	092400	20931460	2950	2950	2950	2950	2
614	20230927	092300	20925560	2970	2970	2970	2970	0
615	20230927	092200	20925560	2970	2970	2970	2970	1
616	20230927	092100	20922590	2950	2950	2950	2950	0
617	20230927	092000	20922590	2950	2950	2950	2950	0
618	20230927	091900	20922590	2950	2970	2970	2950	1003
619	20230927	091800	17961345	2985	2985	2985	2985	200
620	20230927	091700	17364345	2985	2985	2985	2985	0
621	20230927	091600	17364345	2985	2980	2985	2980	230
622	20230927	091500	16677820	2985	2985	2985	2985	10
623	20230927	091400	16647970	3000	3000	3000	3000	0
624	20230927	091300	16647970	3000	3000	3000	3000	0
625	20230927	091200	16647970	3000	3000	3000	3000	0
626	20230927	091100	16647970	3000	2960	3000	2960	1680
627	20230927	091000	11618935	2955	2955	2955	2955	1
628	20230927	090900	11615980	2955	2955	2955	2955	1
629	20230927	090800	11613025	2940	2940	2940	2940	0
630	20230927	090700	11613025	2940	2935	2940	2935	1040
631	20230927	090600	8558830	2930	2930	2930	2930	0
632	20230927	090500	8558830	2930	2930	2930	2930	136
633	20230927	090400	8160350	2940	2940	2940	2940	0
634	20230927	090300	8160350	2940	2940	2940	2940	1
635	20230927	090200	8157410	2940	2940	2940	2940	0
636	20230927	090100	8157410	2940	2940	2940	2940	100
637	20230927	090000	7863410	2920	2905	2970	2905	2706