KissMeData/083790/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	194200	177641750	2980	2980	2980	2980	5385
3	20230927	194100	177641750	2980	2980	2980	2980	0
4	20230927	194000	177641750	2980	2980	2980	2980	0
5	20230927	193900	177641750	2980	2980	2980	2980	0
6	20230927	193800	177641750	2980	2980	2980	2980	0
7	20230927	193700	177641750	2980	2980	2980	2980	0
8	20230927	193600	177641750	2980	2980	2980	2980	0
9	20230927	193500	177641750	2980	2980	2980	2980	0
10	20230927	193400	177641750	2980	2980	2980	2980	0
11	20230927	193300	177641750	2980	2980	2980	2980	0
12	20230927	193200	177641750	2980	2980	2980	2980	0
13	20230927	193100	177641750	2980	2980	2980	2980	0
14	20230927	193000	177641750	2980	2980	2980	2980	0
15	20230927	192900	177641750	2980	2980	2980	2980	0
16	20230927	192800	177641750	2980	2980	2980	2980	0
17	20230927	192700	177641750	2980	2980	2980	2980	0
18	20230927	192600	177641750	2980	2980	2980	2980	0
19	20230927	192500	177641750	2980	2980	2980	2980	0
20	20230927	192400	177641750	2980	2980	2980	2980	0
21	20230927	192300	177641750	2980	2980	2980	2980	0
22	20230927	192200	177641750	2980	2980	2980	2980	0
23	20230927	192100	177641750	2980	2980	2980	2980	0
24	20230927	192000	177641750	2980	2980	2980	2980	0
25	20230927	191900	177641750	2980	2980	2980	2980	0
26	20230927	191800	177641750	2980	2980	2980	2980	0
27	20230927	191700	177641750	2980	2980	2980	2980	0
28	20230927	191600	177641750	2980	2980	2980	2980	0
29	20230927	191500	177641750	2980	2980	2980	2980	0
30	20230927	191400	177641750	2980	2980	2980	2980	0
31	20230927	191300	177641750	2980	2980	2980	2980	0
32	20230927	191200	177641750	2980	2980	2980	2980	5385
33	20230927	191100	177641750	2980	2980	2980	2980	0
34	20230927	191000	177641750	2980	2980	2980	2980	0
35	20230927	190900	177641750	2980	2980	2980	2980	0
36	20230927	190800	177641750	2980	2980	2980	2980	0
37	20230927	190700	177641750	2980	2980	2980	2980	0
38	20230927	190600	177641750	2980	2980	2980	2980	0
39	20230927	190500	177641750	2980	2980	2980	2980	0
40	20230927	190400	177641750	2980	2980	2980	2980	0
41	20230927	190300	177641750	2980	2980	2980	2980	0
42	20230927	190200	177641750	2980	2980	2980	2980	0
43	20230927	190100	177641750	2980	2980	2980	2980	0
44	20230927	190000	177641750	2980	2980	2980	2980	0
45	20230927	185900	177641750	2980	2980	2980	2980	0
46	20230927	185800	177641750	2980	2980	2980	2980	0
47	20230927	185700	177641750	2980	2980	2980	2980	0
48	20230927	185600	177641750	2980	2980	2980	2980	0
49	20230927	185500	177641750	2980	2980	2980	2980	0
50	20230927	185400	177641750	2980	2980	2980	2980	0
51	20230927	185300	177641750	2980	2980	2980	2980	0
52	20230927	185200	177641750	2980	2980	2980	2980	0
53	20230927	185100	177641750	2980	2980	2980	2980	0
54	20230927	185000	177641750	2980	2980	2980	2980	0
55	20230927	184900	177641750	2980	2980	2980	2980	0
56	20230927	184800	177641750	2980	2980	2980	2980	0
57	20230927	184700	177641750	2980	2980	2980	2980	0
58	20230927	184600	177641750	2980	2980	2980	2980	0
59	20230927	184500	177641750	2980	2980	2980	2980	0
60	20230927	184400	177641750	2980	2980	2980	2980	0
61	20230927	184300	177641750	2980	2980	2980	2980	0
62	20230927	184200	177641750	2980	2980	2980	2980	5385
63	20230927	184100	177641750	2980	2980	2980	2980	0
64	20230927	184000	177641750	2980	2980	2980	2980	0
65	20230927	183900	177641750	2980	2980	2980	2980	0
66	20230927	183800	177641750	2980	2980	2980	2980	0
67	20230927	183700	177641750	2980	2980	2980	2980	0
68	20230927	183600	177641750	2980	2980	2980	2980	0
69	20230927	183500	177641750	2980	2980	2980	2980	0
70	20230927	183400	177641750	2980	2980	2980	2980	0
71	20230927	183300	177641750	2980	2980	2980	2980	0
72	20230927	183200	177641750	2980	2980	2980	2980	0
73	20230927	183100	177641750	2980	2980	2980	2980	0
74	20230927	183000	177641750	2980	2980	2980	2980	0
75	20230927	182900	177641750	2980	2980	2980	2980	0
76	20230927	182800	177641750	2980	2980	2980	2980	0
77	20230927	182700	177641750	2980	2980	2980	2980	0
78	20230927	182600	177641750	2980	2980	2980	2980	0
79	20230927	182500	177641750	2980	2980	2980	2980	0
80	20230927	182400	177641750	2980	2980	2980	2980	0
81	20230927	182300	177641750	2980	2980	2980	2980	0
82	20230927	182200	177641750	2980	2980	2980	2980	0
83	20230927	182100	177641750	2980	2980	2980	2980	0
84	20230927	182000	177641750	2980	2980	2980	2980	0
85	20230927	181900	177641750	2980	2980	2980	2980	0
86	20230927	181800	177641750	2980	2980	2980	2980	0
87	20230927	181700	177641750	2980	2980	2980	2980	0
88	20230927	181600	177641750	2980	2980	2980	2980	0
89	20230927	181500	177641750	2980	2980	2980	2980	0
90	20230927	181400	177641750	2980	2980	2980	2980	0
91	20230927	181300	177641750	2980	2980	2980	2980	0
92	20230927	181200	177641750	2980	2980	2980	2980	5385
93	20230927	181100	177641750	2980	2980	2980	2980	0
94	20230927	181000	177641750	2980	2980	2980	2980	0
95	20230927	180900	177641750	2980	2980	2980	2980	0
96	20230927	180800	177641750	2980	2980	2980	2980	0
97	20230927	180700	177641750	2980	2980	2980	2980	0
98	20230927	180600	177641750	2980	2980	2980	2980	0
99	20230927	180500	177641750	2980	2980	2980	2980	0
100	20230927	180400	177641750	2980	2980	2980	2980	0
101	20230927	180300	177641750	2980	2980	2980	2980	0
102	20230927	180200	177641750	2980	2980	2980	2980	0
103	20230927	180100	177641750	2980	2980	2980	2980	0
104	20230927	180000	177641750	2980	2980	2980	2980	0
105	20230927	175900	177641750	2980	2980	2980	2980	0
106	20230927	175800	177641750	2980	2980	2980	2980	0
107	20230927	175700	177641750	2980	2980	2980	2980	0
108	20230927	175600	177641750	2980	2980	2980	2980	0
109	20230927	175500	177641750	2980	2980	2980	2980	0
110	20230927	175400	177641750	2980	2980	2980	2980	0
111	20230927	175300	177641750	2980	2980	2980	2980	0
112	20230927	175200	177641750	2980	2980	2980	2980	0
113	20230927	175100	177641750	2980	2980	2980	2980	0
114	20230927	175000	177641750	2980	2980	2980	2980	0
115	20230927	174900	177641750	2980	2980	2980	2980	0
116	20230927	174800	177641750	2980	2980	2980	2980	0
117	20230927	174700	177641750	2980	2980	2980	2980	0
118	20230927	174600	177641750	2980	2980	2980	2980	0
119	20230927	174500	177641750	2980	2980	2980	2980	0
120	20230927	174400	177641750	2980	2980	2980	2980	0
121	20230927	174300	177641750	2980	2980	2980	2980	0
122	20230927	174200	177641750	2980	2980	2980	2980	5385
123	20230927	174100	177641750	2980	2980	2980	2980	0
124	20230927	174000	177641750	2980	2980	2980	2980	0
125	20230927	173900	177641750	2980	2980	2980	2980	0
126	20230927	173800	177641750	2980	2980	2980	2980	0
127	20230927	173700	177641750	2980	2980	2980	2980	0
128	20230927	173600	177641750	2980	2980	2980	2980	0
129	20230927	173500	177641750	2980	2980	2980	2980	0
130	20230927	173400	177641750	2980	2980	2980	2980	0
131	20230927	173300	177641750	2980	2980	2980	2980	0
132	20230927	173200	177641750	2980	2980	2980	2980	0
133	20230927	173100	177641750	2980	2980	2980	2980	0
134	20230927	173000	177641750	2980	2980	2980	2980	0
135	20230927	172900	177641750	2980	2980	2980	2980	0
136	20230927	172800	177641750	2980	2980	2980	2980	0
137	20230927	172700	177641750	2980	2980	2980	2980	0
138	20230927	172600	177641750	2980	2980	2980	2980	0
139	20230927	172500	177641750	2980	2980	2980	2980	0
140	20230927	172400	177641750	2980	2980	2980	2980	0
141	20230927	172300	177641750	2980	2980	2980	2980	0
142	20230927	172200	177641750	2980	2980	2980	2980	0
143	20230927	172100	177641750	2980	2980	2980	2980	0
144	20230927	172000	177641750	2980	2980	2980	2980	0
145	20230927	171900	177641750	2980	2980	2980	2980	0
146	20230927	171800	177641750	2980	2980	2980	2980	0
147	20230927	171700	177641750	2980	2980	2980	2980	0
148	20230927	171600	177641750	2980	2980	2980	2980	0
149	20230927	171500	177641750	2980	2980	2980	2980	0
150	20230927	171400	177641750	2980	2980	2980	2980	0
151	20230927	171300	177641750	2980	2980	2980	2980	0
152	20230927	171200	177641750	2980	2980	2980	2980	5385
153	20230927	171100	177641750	2980	2980	2980	2980	0
154	20230927	171000	177641750	2980	2980	2980	2980	0
155	20230927	170900	177641750	2980	2980	2980	2980	0
156	20230927	170800	177641750	2980	2980	2980	2980	0
157	20230927	170700	177641750	2980	2980	2980	2980	0
158	20230927	170600	177641750	2980	2980	2980	2980	0
159	20230927	170500	177641750	2980	2980	2980	2980	0
160	20230927	170400	177641750	2980	2980	2980	2980	0
161	20230927	170300	177641750	2980	2980	2980	2980	0
162	20230927	170200	177641750	2980	2980	2980	2980	0
163	20230927	170100	177641750	2980	2980	2980	2980	0
164	20230927	170000	177641750	2980	2980	2980	2980	0
165	20230927	165900	177641750	2980	2980	2980	2980	0
166	20230927	165800	177641750	2980	2980	2980	2980	0
167	20230927	165700	177641750	2980	2980	2980	2980	0
168	20230927	165600	177641750	2980	2980	2980	2980	0
169	20230927	165500	177641750	2980	2980	2980	2980	0
170	20230927	165400	177641750	2980	2980	2980	2980	0
171	20230927	165300	177641750	2980	2980	2980	2980	0
172	20230927	165200	177641750	2980	2980	2980	2980	0
173	20230927	165100	177641750	2980	2980	2980	2980	0
174	20230927	165000	177641750	2980	2980	2980	2980	0
175	20230927	164900	177641750	2980	2980	2980	2980	0
176	20230927	164800	177641750	2980	2980	2980	2980	0
177	20230927	164700	177641750	2980	2980	2980	2980	0
178	20230927	164600	177641750	2980	2980	2980	2980	0
179	20230927	164500	177641750	2980	2980	2980	2980	0
180	20230927	164400	177641750	2980	2980	2980	2980	0
181	20230927	164300	177641750	2980	2980	2980	2980	0
182	20230927	164200	177641750	2980	2980	2980	2980	5385
183	20230927	164100	177641750	2980	2980	2980	2980	0
184	20230927	164000	177641750	2980	2980	2980	2980	0
185	20230927	163900	177641750	2980	2980	2980	2980	0
186	20230927	163800	177641750	2980	2980	2980	2980	0
187	20230927	163700	177641750	2980	2980	2980	2980	0
188	20230927	163600	177641750	2980	2980	2980	2980	0
189	20230927	163500	177641750	2980	2980	2980	2980	0
190	20230927	163400	177641750	2980	2980	2980	2980	0
191	20230927	163300	177641750	2980	2980	2980	2980	0
192	20230927	163200	177641750	2980	2980	2980	2980	0
193	20230927	163100	177641750	2980	2980	2980	2980	0
194	20230927	163000	177641750	2980	2980	2980	2980	0
195	20230927	162900	177641750	2980	2980	2980	2980	0
196	20230927	162800	177641750	2980	2980	2980	2980	0
197	20230927	162700	177641750	2980	2980	2980	2980	0
198	20230927	162600	177641750	2980	2980	2980	2980	0
199	20230927	162500	177641750	2980	2980	2980	2980	0
200	20230927	162400	177641750	2980	2980	2980	2980	0
201	20230927	162300	177641750	2980	2980	2980	2980	0
202	20230927	162200	177641750	2980	2980	2980	2980	0
203	20230927	162100	177641750	2980	2980	2980	2980	0
204	20230927	162000	177641750	2980	2980	2980	2980	0
205	20230927	161900	177641750	2980	2980	2980	2980	0
206	20230927	161800	177641750	2980	2980	2980	2980	0
207	20230927	161700	177641750	2980	2980	2980	2980	0
208	20230927	161600	177641750	2980	2980	2980	2980	0
209	20230927	161500	177641750	2980	2980	2980	2980	0
210	20230927	161400	177641750	2980	2980	2980	2980	0
211	20230927	161300	177641750	2980	2980	2980	2980	0
212	20230927	161200	177641750	2980	2980	2980	2980	5385
213	20230927	161100	177641750	2980	2980	2980	2980	0
214	20230927	161000	177641750	2980	2980	2980	2980	0
215	20230927	160900	177641750	2980	2980	2980	2980	0
216	20230927	160800	177641750	2980	2980	2980	2980	0
217	20230927	160700	177641750	2980	2980	2980	2980	0
218	20230927	160600	177641750	2980	2980	2980	2980	0
219	20230927	160500	177641750	2980	2980	2980	2980	0
220	20230927	160400	177641750	2980	2980	2980	2980	0
221	20230927	160300	177641750	2980	2980	2980	2980	0
222	20230927	160200	177641750	2980	2980	2980	2980	0
223	20230927	160100	177641750	2980	2980	2980	2980	0
224	20230927	160000	177641750	2980	2980	2980	2980	0
225	20230927	155900	177641750	2980	2980	2980	2980	0
226	20230927	155800	177641750	2980	2980	2980	2980	0
227	20230927	155700	177641750	2980	2980	2980	2980	0
228	20230927	155600	177641750	2980	2980	2980	2980	0
229	20230927	155500	177641750	2980	2980	2980	2980	0
230	20230927	155400	177641750	2980	2980	2980	2980	0
231	20230927	155300	177641750	2980	2980	2980	2980	0
232	20230927	155200	177641750	2980	2980	2980	2980	0
233	20230927	155100	177641750	2980	2980	2980	2980	0
234	20230927	155000	177641750	2980	2980	2980	2980	0
235	20230927	154900	177641750	2980	2980	2980	2980	0
236	20230927	154800	177641750	2980	2980	2980	2980	0
237	20230927	154700	177641750	2980	2980	2980	2980	0
238	20230927	154600	177641750	2980	2980	2980	2980	0
239	20230927	154500	177641750	2980	2980	2980	2980	0
240	20230927	154400	177641750	2980	2980	2980	2980	0
241	20230927	154300	177641750	2980	2980	2980	2980	0
242	20230927	154200	177641750	2980	2980	2980	2980	5385
243	20230927	154100	177641750	2980	2980	2980	2980	0
244	20230927	154000	177641750	2980	2980	2980	2980	0
245	20230927	153900	177641750	2980	2980	2980	2980	0
246	20230927	153800	177641750	2980	2980	2980	2980	0
247	20230927	153700	177641750	2980	2980	2980	2980	0
248	20230927	153600	177641750	2980	2980	2980	2980	0
249	20230927	153500	177641750	2980	2980	2980	2980	0
250	20230927	153400	177641750	2980	2980	2980	2980	0
251	20230927	153300	177641750	2980	2980	2980	2980	0
252	20230927	153200	177641750	2980	2980	2980	2980	0
253	20230927	153100	177641750	2980	2980	2980	2980	0
254	20230927	153000	177641750	2980	2980	2980	2980	5385
255	20230927	152900	161594450	2985	2985	2985	2985	0
256	20230927	152800	161594450	2985	2985	2985	2985	0
257	20230927	152700	161594450	2985	2985	2985	2985	0
258	20230927	152600	161594450	2985	2985	2985	2985	0
259	20230927	152500	161594450	2985	2985	2985	2985	0
260	20230927	152400	161594450	2985	2985	2985	2985	0
261	20230927	152300	161594450	2985	2985	2985	2985	0
262	20230927	152200	161594450	2985	2985	2985	2985	0
263	20230927	152100	161594450	2985	2985	2985	2985	0
264	20230927	152000	161594450	2985	2985	2985	2985	0
265	20230927	151900	161594450	2985	2985	2985	2985	0
266	20230927	151800	161594450	2985	2985	2985	2985	0
267	20230927	151700	161594450	2985	2985	2985	2985	0
268	20230927	151600	161594450	2985	2985	2985	2985	0
269	20230927	151500	161594450	2985	2985	2985	2985	0
270	20230927	151400	161594450	2985	2985	2985	2985	0
271	20230927	151300	161594450	2985	2985	2985	2985	0
272	20230927	151200	161594450	2985	2985	2985	2985	32
273	20230927	151100	161498930	2985	2985	2985	2985	0
274	20230927	151000	161498930	2985	2985	2985	2985	399
275	20230927	150900	160307915	2990	2985	2990	2985	56
276	20230927	150800	160140745	2985	2980	2985	2980	1510
277	20230927	150700	155633895	2980	2980	2980	2980	0
278	20230927	150600	155633895	2980	2980	2980	2980	0
279	20230927	150500	155633895	2980	2980	2980	2980	0
280	20230927	150400	155633895	2980	2980	2980	2980	0
281	20230927	150300	155633895	2980	2975	2980	2975	49
282	20230927	150200	155488075	2985	2985	2985	2985	0
283	20230927	150100	155488075	2985	2985	2985	2985	0
284	20230927	150000	155488075	2985	2985	2985	2985	0
285	20230927	145900	155488075	2985	2985	2985	2985	0
286	20230927	145800	155488075	2985	2985	2985	2985	0
287	20230927	145700	155488075	2985	2985	2985	2985	0
288	20230927	145600	155488075	2985	2985	2985	2985	0
289	20230927	145500	155488075	2985	2985	2985	2985	44
290	20230927	145400	155356735	2985	2985	2985	2985	0
291	20230927	145300	155356735	2985	2980	2985	2980	17
292	20230927	145200	155306070	2975	2975	2975	2975	0
293	20230927	145100	155306070	2975	2980	2980	2975	2
294	20230927	145000	155300115	2985	2985	2985	2985	14
295	20230927	144900	155258325	2975	2975	2975	2975	0
296	20230927	144800	155258325	2975	2975	2975	2975	0
297	20230927	144700	155258325	2975	2975	2975	2975	5
298	20230927	144600	155243450	2980	2980	2980	2980	0
299	20230927	144500	155243450	2980	2980	2980	2980	0
300	20230927	144400	155243450	2980	2980	2980	2980	0
301	20230927	144300	155243450	2980	2980	2980	2980	0
302	20230927	144200	155243450	2980	2980	2980	2980	1
303	20230927	144100	155240470	2980	2980	2980	2980	0
304	20230927	144000	155240470	2980	2980	2980	2980	1
305	20230927	143900	155237490	2980	2980	2980	2980	625
306	20230927	143800	153374990	2975	2975	2975	2975	0
307	20230927	143700	153374990	2975	2975	2975	2975	0
308	20230927	143600	153374990	2975	2975	2975	2975	1
309	20230927	143500	153372015	2980	2980	2980	2980	0
310	20230927	143400	153372015	2980	2980	2980	2980	82
311	20230927	143300	153127655	2980	2980	2980	2980	0
312	20230927	143200	153127655	2980	2980	2980	2980	0
313	20230927	143100	153127655	2980	2980	2980	2980	0
314	20230927	143000	153127655	2980	2980	2980	2980	0
315	20230927	142900	153127655	2980	2980	2980	2980	0
316	20230927	142800	153127655	2980	2980	2980	2980	0
317	20230927	142700	153127655	2980	2980	2980	2980	0
318	20230927	142600	153127655	2980	2980	2980	2980	1
319	20230927	142500	153124675	2980	2980	2980	2980	310
320	20230927	142400	152200875	2985	2965	2990	2965	3639
321	20230927	142300	141368620	2965	2965	2965	2965	0
322	20230927	142200	141368620	2965	2965	2965	2965	0
323	20230927	142100	141368620	2965	2965	2965	2965	0
324	20230927	142000	141368620	2965	2965	2965	2965	0
325	20230927	141900	141368620	2965	2965	2965	2965	1
326	20230927	141800	141365655	2950	2950	2950	2950	0
327	20230927	141700	141365655	2950	2955	2955	2950	208
328	20230927	141600	140751820	2965	2965	2965	2965	13
329	20230927	141500	140713275	2960	2960	2960	2960	330
330	20230927	141400	139736475	2960	2960	2960	2960	0
331	20230927	141300	139736475	2960	2960	2960	2960	0
332	20230927	141200	139736475	2960	2960	2960	2960	60
333	20230927	141100	139558875	2955	2955	2955	2955	305
334	20230927	141000	138657600	2955	2955	2955	2955	7
335	20230927	140900	138636915	2955	2955	2955	2955	0
336	20230927	140800	138636915	2955	2955	2955	2955	60
337	20230927	140700	138459615	2955	2955	2955	2955	6
338	20230927	140600	138441885	2940	2940	2940	2940	0
339	20230927	140500	138441885	2940	2940	2940	2940	0
340	20230927	140400	138441885	2940	2940	2940	2940	0
341	20230927	140300	138441885	2940	2940	2940	2940	0
342	20230927	140200	138441885	2940	2945	2945	2940	170
343	20230927	140100	137941620	2955	2955	2955	2955	0
344	20230927	140000	137941620	2955	2955	2955	2955	20
345	20230927	135900	137882520	2950	2950	2950	2950	85
346	20230927	135800	137631770	2955	2955	2955	2955	0
347	20230927	135700	137631770	2955	2955	2955	2955	0
348	20230927	135600	137631770	2955	2955	2955	2955	1
349	20230927	135500	137628815	2945	2945	2945	2945	0
350	20230927	135400	137628815	2945	2950	2950	2945	2
351	20230927	135300	137622920	2950	2950	2950	2950	0
352	20230927	135200	137622920	2950	2950	2950	2950	0
353	20230927	135100	137622920	2950	2950	2950	2950	0
354	20230927	135000	137622920	2950	2950	2950	2950	0
355	20230927	134900	137622920	2950	2950	2950	2950	0
356	20230927	134800	137622920	2950	2955	2955	2950	62
357	20230927	134700	137439885	2955	2955	2955	2955	0
358	20230927	134600	137439885	2955	2955	2955	2955	0
359	20230927	134500	137439885	2955	2955	2955	2955	0
360	20230927	134400	137439885	2955	2955	2955	2955	0
361	20230927	134300	137439885	2955	2955	2955	2955	0
362	20230927	134200	137439885	2955	2955	2955	2955	0
363	20230927	134100	137439885	2955	2960	2960	2955	802
364	20230927	134000	135065970	2955	2955	2955	2955	0
365	20230927	133900	135065970	2955	2955	2955	2955	0
366	20230927	133800	135065970	2955	2955	2955	2955	0
367	20230927	133700	135065970	2955	2955	2955	2955	0
368	20230927	133600	135065970	2955	2955	2955	2955	1563
369	20230927	133500	130447305	2950	2950	2950	2950	100
370	20230927	133400	130152305	2930	2930	2930	2930	0
371	20230927	133300	130152305	2930	2930	2930	2930	0
372	20230927	133200	130152305	2930	2955	2955	2930	8001
373	20230927	133100	106641260	2960	2960	2960	2960	0
374	20230927	133000	106641260	2960	2960	2960	2960	0
375	20230927	132900	106641260	2960	2960	2960	2960	0
376	20230927	132800	106641260	2960	2960	2960	2960	0
377	20230927	132700	106641260	2960	2960	2960	2960	0
378	20230927	132600	106641260	2960	2960	2960	2960	2580
379	20230927	132500	99004460	2970	2970	2970	2970	0
380	20230927	132400	99004460	2970	2970	2970	2970	0
381	20230927	132300	99004460	2970	2970	2970	2970	0
382	20230927	132200	99004460	2970	2970	2970	2970	0
383	20230927	132100	99004460	2970	2970	2970	2970	0
384	20230927	132000	99004460	2970	2970	2970	2970	0
385	20230927	131900	99004460	2970	2970	2970	2970	0
386	20230927	131800	99004460	2970	2965	2970	2965	2
387	20230927	131700	98998525	2965	2965	2965	2965	0
388	20230927	131600	98998525	2965	2965	2965	2965	0
389	20230927	131500	98998525	2965	2965	2965	2965	0
390	20230927	131400	98998525	2965	2965	2965	2965	0
391	20230927	131300	98998525	2965	2965	2965	2965	3
392	20230927	131200	98989630	2970	2970	2970	2970	0
393	20230927	131100	98989630	2970	2970	2970	2970	0
394	20230927	131000	98989630	2970	2970	2970	2970	0
395	20230927	130900	98989630	2970	2970	2970	2970	0
396	20230927	130800	98989630	2970	2970	2970	2970	1
397	20230927	130700	98986660	2970	2970	2970	2970	0
398	20230927	130600	98986660	2970	2970	2970	2970	0
399	20230927	130500	98986660	2970	2970	2970	2970	0
400	20230927	130400	98986660	2970	2970	2970	2970	0
401	20230927	130300	98986660	2970	2970	2970	2970	12
402	20230927	130200	98951020	2965	2965	2965	2965	0
403	20230927	130100	98951020	2965	2965	2965	2965	0
404	20230927	130000	98951020	2965	2965	2965	2965	0
405	20230927	125900	98951020	2965	2965	2965	2965	0
406	20230927	125800	98951020	2965	2965	2965	2965	0
407	20230927	125700	98951020	2965	2965	2965	2965	0
408	20230927	125600	98951020	2965	2965	2965	2965	69
409	20230927	125500	98746435	2960	2960	2960	2960	200
410	20230927	125400	98154435	2960	2960	2960	2960	0
411	20230927	125300	98154435	2960	2965	2965	2960	46
412	20230927	125200	98018050	2960	2965	2965	2960	332
413	20230927	125100	97033675	2960	2960	2960	2960	0
414	20230927	125000	97033675	2960	2960	2960	2960	0
415	20230927	124900	97033675	2960	2960	2960	2960	0
416	20230927	124800	97033675	2960	2960	2960	2960	0
417	20230927	124700	97033675	2960	2960	2960	2960	0
418	20230927	124600	97033675	2960	2960	2960	2960	1
419	20230927	124500	97030715	2960	2960	2960	2960	126
420	20230927	124400	96657755	2960	2960	2960	2960	0
421	20230927	124300	96657755	2960	2960	2960	2960	0
422	20230927	124200	96657755	2960	2960	2960	2960	0
423	20230927	124100	96657755	2960	2960	2960	2960	0
424	20230927	124000	96657755	2960	2960	2960	2960	0
425	20230927	123900	96657755	2960	2960	2960	2960	0
426	20230927	123800	96657755	2960	2960	2960	2960	0
427	20230927	123700	96657755	2960	2960	2960	2960	0
428	20230927	123600	96657755	2960	2960	2960	2960	0
429	20230927	123500	96657755	2960	2960	2960	2960	1
430	20230927	123400	96654795	2955	2955	2955	2955	0
431	20230927	123300	96654795	2955	2955	2955	2955	0
432	20230927	123200	96654795	2955	2955	2955	2955	0
433	20230927	123100	96654795	2955	2955	2955	2955	0
434	20230927	123000	96654795	2955	2955	2955	2955	0
435	20230927	122900	96654795	2955	2955	2955	2955	1
436	20230927	122800	96651840	2955	2955	2955	2955	0
437	20230927	122700	96651840	2955	2955	2955	2955	150
438	20230927	122600	96208590	2960	2960	2960	2960	0
439	20230927	122500	96208590	2960	2960	2960	2960	0
440	20230927	122400	96208590	2960	2960	2960	2960	0
441	20230927	122300	96208590	2960	2960	2960	2960	51
442	20230927	122200	96057630	2960	2960	2960	2960	196
443	20230927	122100	95477470	2960	2960	2960	2960	0
444	20230927	122000	95477470	2960	2960	2960	2960	0
445	20230927	121900	95477470	2960	2960	2960	2960	0
446	20230927	121800	95477470	2960	2960	2960	2960	371
447	20230927	121700	94379310	2960	2960	2960	2960	0
448	20230927	121600	94379310	2960	2960	2960	2960	0
449	20230927	121500	94379310	2960	2960	2960	2960	0
450	20230927	121400	94379310	2960	2960	2960	2960	0
451	20230927	121300	94379310	2960	2960	2960	2960	0
452	20230927	121200	94379310	2960	2960	2960	2960	0
453	20230927	121100	94379310	2960	2960	2960	2960	0
454	20230927	121000	94379310	2960	2960	2960	2960	0
455	20230927	120900	94379310	2960	2960	2960	2960	1
456	20230927	120800	94376350	2955	2955	2955	2955	0
457	20230927	120700	94376350	2955	2955	2955	2955	179
458	20230927	120600	93847405	2955	2955	2955	2955	0
459	20230927	120500	93847405	2955	2955	2955	2955	0
460	20230927	120400	93847405	2955	2955	2955	2955	0
461	20230927	120300	93847405	2955	2955	2955	2955	124
462	20230927	120200	93480985	2960	2960	2960	2960	0
463	20230927	120100	93480985	2960	2960	2960	2960	0
464	20230927	120000	93480985	2960	2960	2960	2960	0
465	20230927	115900	93480985	2960	2960	2960	2960	0
466	20230927	115800	93480985	2960	2960	2960	2960	0
467	20230927	115700	93480985	2960	2960	2960	2960	0
468	20230927	115600	93480985	2960	2960	2960	2960	0
469	20230927	115500	93480985	2960	2960	2960	2960	18
470	20230927	115400	93427705	2960	2960	2960	2960	0
471	20230927	115300	93427705	2960	2960	2960	2960	0
472	20230927	115200	93427705	2960	2960	2960	2960	0
473	20230927	115100	93427705	2960	2960	2960	2960	0
474	20230927	115000	93427705	2960	2960	2960	2960	1
475	20230927	114900	93424745	2960	2960	2960	2960	0
476	20230927	114800	93424745	2960	2960	2960	2960	0
477	20230927	114700	93424745	2960	2960	2960	2960	0
478	20230927	114600	93424745	2960	2960	2960	2960	0
479	20230927	114500	93424745	2960	2960	2960	2960	0
480	20230927	114400	93424745	2960	2960	2960	2960	0
481	20230927	114300	93424745	2960	2960	2960	2960	0
482	20230927	114200	93424745	2960	2960	2960	2960	0
483	20230927	114100	93424745	2960	2960	2960	2960	1
484	20230927	114000	93421785	2960	2960	2960	2960	520
485	20230927	113900	91882585	2965	2965	2965	2965	1
486	20230927	113800	91879620	2965	2965	2965	2965	5
487	20230927	113700	91864795	2965	2965	2965	2965	1
488	20230927	113600	91861830	2960	2960	2960	2960	0
489	20230927	113500	91861830	2960	2960	2960	2960	0
490	20230927	113400	91861830	2960	2960	2960	2960	0
491	20230927	113300	91861830	2960	2960	2960	2960	0
492	20230927	113200	91861830	2960	2960	2960	2960	0
493	20230927	113100	91861830	2960	2960	2960	2960	230
494	20230927	113000	91181030	2965	2965	2965	2965	201
495	20230927	112900	90585065	2970	2970	2970	2970	0
496	20230927	112800	90585065	2970	2970	2970	2970	0
497	20230927	112700	90585065	2970	2970	2970	2970	0
498	20230927	112600	90585065	2970	2970	2970	2970	0
499	20230927	112500	90585065	2970	2970	2970	2970	200
500	20230927	112400	89991065	2970	2970	2970	2970	0
501	20230927	112300	89991065	2970	2970	2970	2970	0
502	20230927	112200	89991065	2970	2970	2970	2970	0
503	20230927	112100	89991065	2970	2970	2970	2970	1
504	20230927	112000	89988095	2965	2965	2965	2965	0
505	20230927	111900	89988095	2965	2965	2965	2965	0
506	20230927	111800	89988095	2965	2965	2965	2965	3
507	20230927	111700	89979200	2965	2965	2965	2965	0
508	20230927	111600	89979200	2965	2965	2965	2965	0
509	20230927	111500	89979200	2965	2965	2965	2965	0
510	20230927	111400	89979200	2965	2965	2965	2965	0
511	20230927	111300	89979200	2965	2970	2970	2965	2253
512	20230927	111200	83299005	2970	2970	2970	2970	168
513	20230927	111100	82800045	2975	2975	2975	2975	0
514	20230927	111000	82800045	2975	2975	2975	2975	0
515	20230927	110900	82800045	2975	2975	2975	2975	0
516	20230927	110800	82800045	2975	2975	2975	2975	0
517	20230927	110700	82800045	2975	2975	2975	2975	0
518	20230927	110600	82800045	2975	2975	2975	2975	0
519	20230927	110500	82800045	2975	2975	2975	2975	0
520	20230927	110400	82800045	2975	2975	2975	2975	0
521	20230927	110300	82800045	2975	2975	2975	2975	0
522	20230927	110200	82800045	2975	2975	2975	2975	0
523	20230927	110100	82800045	2975	2975	2975	2975	0
524	20230927	110000	82800045	2975	2975	2975	2975	10
525	20230927	105900	82770295	2975	2975	2975	2975	0
526	20230927	105800	82770295	2975	2975	2975	2975	0
527	20230927	105700	82770295	2975	2975	2975	2975	0
528	20230927	105600	82770295	2975	2970	2975	2970	2332
529	20230927	105500	75844250	2970	2970	2970	2970	432
530	20230927	105400	74561210	2965	2965	2965	2965	0
531	20230927	105300	74561210	2965	2965	2965	2965	0
532	20230927	105200	74561210	2965	2965	2965	2965	1568
533	20230927	105100	69912090	2965	2965	2965	2965	1
534	20230927	105000	69909125	2965	2965	2965	2965	0
535	20230927	104900	69909125	2965	2965	2965	2965	0
536	20230927	104800	69909125	2965	2965	2965	2965	0
537	20230927	104700	69909125	2965	2965	2965	2965	0
538	20230927	104600	69909125	2965	2965	2965	2965	0
539	20230927	104500	69909125	2965	2965	2965	2965	0
540	20230927	104400	69909125	2965	2965	2965	2965	1
541	20230927	104300	69906160	2965	2965	2965	2965	0
542	20230927	104200	69906160	2965	2965	2965	2965	0
543	20230927	104100	69906160	2965	2965	2965	2965	0
544	20230927	104000	69906160	2965	2965	2965	2965	0
545	20230927	103900	69906160	2965	2965	2965	2965	0
546	20230927	103800	69906160	2965	2965	2965	2965	0
547	20230927	103700	69906160	2965	2965	2965	2965	0
548	20230927	103600	69906160	2965	2965	2965	2965	0
549	20230927	103500	69906160	2965	2965	2965	2965	0
550	20230927	103400	69906160	2965	2965	2965	2965	0
551	20230927	103300	69906160	2965	2965	2965	2965	0
552	20230927	103200	69906160	2965	2965	2965	2965	0
553	20230927	103100	69906160	2965	2965	2965	2965	5
554	20230927	103000	69891335	2965	2965	2965	2965	0
555	20230927	102900	69891335	2965	2960	2965	2960	1323
556	20230927	102800	65969790	2960	2960	2960	2960	1
557	20230927	102700	65966830	2945	2945	2945	2945	0
558	20230927	102600	65966830	2945	2945	2945	2945	0
559	20230927	102500	65966830	2945	2945	2945	2945	0
560	20230927	102400	65966830	2945	2955	2955	2945	401
561	20230927	102300	64784605	2960	2960	2960	2960	77
562	20230927	102200	64556685	2965	2955	2965	2955	3582
563	20230927	102100	53958475	2940	2940	2940	2940	0
564	20230927	102000	53958475	2940	2950	2950	2940	1000
565	20230927	101900	51018465	2960	2960	2960	2960	0
566	20230927	101800	51018465	2960	2960	2960	2960	0
567	20230927	101700	51018465	2960	2960	2960	2960	0
568	20230927	101600	51018465	2960	2960	2960	2960	0
569	20230927	101500	51018465	2960	2960	2960	2960	0
570	20230927	101400	51018465	2960	2960	2960	2960	0
571	20230927	101300	51018465	2960	2960	2960	2960	0
572	20230927	101200	51018465	2960	2960	2960	2960	0
573	20230927	101100	51018465	2960	2960	2960	2960	0
574	20230927	101000	51018465	2960	2960	2960	2960	1
575	20230927	100900	51015505	2930	2930	2930	2930	0
576	20230927	100800	51015505	2930	2930	2930	2930	0
577	20230927	100700	51015505	2930	2930	2930	2930	0
578	20230927	100600	51015505	2930	2930	2930	2930	0
579	20230927	100500	51015505	2930	2930	2930	2930	0
580	20230927	100400	51015505	2930	2930	2930	2930	0
581	20230927	100300	51015505	2930	2940	2940	2930	6600
582	20230927	100200	31660205	2950	2950	2950	2950	0
583	20230927	100100	31660205	2950	2950	2950	2950	0
584	20230927	100000	31660205	2950	2950	2950	2950	0
585	20230927	095900	31660205	2950	2950	2950	2950	0
586	20230927	095800	31660205	2950	2950	2950	2950	0
587	20230927	095700	31660205	2950	2950	2950	2950	0
588	20230927	095600	31660205	2950	2950	2950	2950	0
589	20230927	095500	31660205	2950	2950	2950	2950	0
590	20230927	095400	31660205	2950	2950	2950	2950	0
591	20230927	095300	31660205	2950	2950	2950	2950	0
592	20230927	095200	31660205	2950	2955	2955	2950	200
593	20230927	095100	31069215	2955	2955	2955	2955	0
594	20230927	095000	31069215	2955	2955	2955	2955	0
595	20230927	094900	31069215	2955	2955	2955	2955	0
596	20230927	094800	31069215	2955	2955	2955	2955	43
597	20230927	094700	30942150	2960	2960	2960	2960	560
598	20230927	094600	29284550	2965	2965	2965	2965	0
599	20230927	094500	29284550	2965	2965	2965	2965	0
600	20230927	094400	29284550	2965	2965	2965	2965	0
601	20230927	094300	29284550	2965	2965	2965	2965	428
602	20230927	094200	28015530	2965	2965	2965	2965	0
603	20230927	094100	28015530	2965	2965	2965	2965	40
604	20230927	094000	27896930	2965	2965	2965	2965	0
605	20230927	093900	27896930	2965	2960	2970	2960	1176
606	20230927	093800	24412005	2960	2950	2960	2950	35
607	20230927	093700	24308620	2950	2945	2950	2945	200
608	20230927	093600	23718820	2935	2935	2935	2935	0
609	20230927	093500	23718820	2935	2935	2935	2935	2006
610	20230927	093400	17831210	2935	2935	2935	2935	20
611	20230927	093300	17772510	2940	2940	2940	2940	266
612	20230927	093200	16990470	2940	2935	2940	2935	201
613	20230927	093100	16400530	2940	2940	2940	2940	5
614	20230927	093000	16385830	2930	2940	2940	2930	103
615	20230927	092900	16084010	2940	2940	2940	2940	0
616	20230927	092800	16084010	2940	2940	2940	2940	0
617	20230927	092700	16084010	2940	2940	2940	2940	0
618	20230927	092600	16084010	2940	2940	2940	2940	0
619	20230927	092500	16084010	2940	2940	2940	2940	0
620	20230927	092400	16084010	2940	2940	2940	2940	67
621	20230927	092300	15887030	2945	2945	2945	2945	88
622	20230927	092200	15627870	2945	2945	2945	2945	0
623	20230927	092100	15627870	2945	2945	2945	2945	30
624	20230927	092000	15539520	2950	2950	2950	2950	155
625	20230927	091900	15082270	2950	2950	2950	2950	0
626	20230927	091800	15082270	2950	2950	2950	2950	10
627	20230927	091700	15052770	2950	2950	2950	2950	44
628	20230927	091600	14922970	2955	2955	2955	2955	0
629	20230927	091500	14922970	2955	2955	2955	2955	0
630	20230927	091400	14922970	2955	2950	2955	2950	953
631	20230927	091300	12111535	2950	2950	2950	2950	50
632	20230927	091200	11964035	2930	2940	2940	2930	1104
633	20230927	091100	8719135	2930	2930	2930	2930	61
634	20230927	091000	8540405	2945	2945	2945	2945	0
635	20230927	090900	8540405	2945	2945	2945	2945	450
636	20230927	090800	7215155	2930	2930	2930	2930	0
637	20230927	090700	7215155	2930	2930	2930	2930	500
638	20230927	090600	5750155	2930	2930	2930	2930	820
639	20230927	090500	3347555	2930	2930	2930	2930	24
640	20230927	090400	3277235	2945	2940	2950	2940	214
641	20230927	090300	2646925	2920	2920	2920	2920	0
642	20230927	090200	2646925	2920	2940	2940	2920	17
643	20230927	090100	2597265	2940	2930	2940	2930	3
644	20230927	090000	2588460	2950	2900	2950	2900	891