KissMeData/088910/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	194500	355780360	2980	2980	2980	2980	1263
3	20230926	194400	355780360	2980	2980	2980	2980	0
4	20230926	194300	355780360	2980	2980	2980	2980	0
5	20230926	194200	355780360	2980	2980	2980	2980	0
6	20230926	194100	355780360	2980	2980	2980	2980	0
7	20230926	194000	355780360	2980	2980	2980	2980	0
8	20230926	193900	355780360	2980	2980	2980	2980	0
9	20230926	193800	355780360	2980	2980	2980	2980	0
10	20230926	193700	355780360	2980	2980	2980	2980	0
11	20230926	193600	355780360	2980	2980	2980	2980	0
12	20230926	193500	355780360	2980	2980	2980	2980	0
13	20230926	193400	355780360	2980	2980	2980	2980	0
14	20230926	193300	355780360	2980	2980	2980	2980	0
15	20230926	193200	355780360	2980	2980	2980	2980	0
16	20230926	193100	355780360	2980	2980	2980	2980	0
17	20230926	193000	355780360	2980	2980	2980	2980	0
18	20230926	192900	355780360	2980	2980	2980	2980	0
19	20230926	192800	355780360	2980	2980	2980	2980	0
20	20230926	192700	355780360	2980	2980	2980	2980	0
21	20230926	192600	355780360	2980	2980	2980	2980	0
22	20230926	192500	355780360	2980	2980	2980	2980	0
23	20230926	192400	355780360	2980	2980	2980	2980	0
24	20230926	192300	355780360	2980	2980	2980	2980	0
25	20230926	192200	355780360	2980	2980	2980	2980	0
26	20230926	192100	355780360	2980	2980	2980	2980	0
27	20230926	192000	355780360	2980	2980	2980	2980	0
28	20230926	191900	355780360	2980	2980	2980	2980	0
29	20230926	191800	355780360	2980	2980	2980	2980	0
30	20230926	191700	355780360	2980	2980	2980	2980	0
31	20230926	191600	355780360	2980	2980	2980	2980	0
32	20230926	191500	355780360	2980	2980	2980	2980	1263
33	20230926	191400	355780360	2980	2980	2980	2980	0
34	20230926	191300	355780360	2980	2980	2980	2980	0
35	20230926	191200	355780360	2980	2980	2980	2980	0
36	20230926	191100	355780360	2980	2980	2980	2980	0
37	20230926	191000	355780360	2980	2980	2980	2980	0
38	20230926	190900	355780360	2980	2980	2980	2980	0
39	20230926	190800	355780360	2980	2980	2980	2980	0
40	20230926	190700	355780360	2980	2980	2980	2980	0
41	20230926	190600	355780360	2980	2980	2980	2980	0
42	20230926	190500	355780360	2980	2980	2980	2980	0
43	20230926	190400	355780360	2980	2980	2980	2980	0
44	20230926	190300	355780360	2980	2980	2980	2980	0
45	20230926	190200	355780360	2980	2980	2980	2980	0
46	20230926	190100	355780360	2980	2980	2980	2980	0
47	20230926	190000	355780360	2980	2980	2980	2980	0
48	20230926	185900	355780360	2980	2980	2980	2980	0
49	20230926	185800	355780360	2980	2980	2980	2980	0
50	20230926	185700	355780360	2980	2980	2980	2980	0
51	20230926	185600	355780360	2980	2980	2980	2980	0
52	20230926	185500	355780360	2980	2980	2980	2980	0
53	20230926	185400	355780360	2980	2980	2980	2980	0
54	20230926	185300	355780360	2980	2980	2980	2980	0
55	20230926	185200	355780360	2980	2980	2980	2980	0
56	20230926	185100	355780360	2980	2980	2980	2980	0
57	20230926	185000	355780360	2980	2980	2980	2980	0
58	20230926	184900	355780360	2980	2980	2980	2980	0
59	20230926	184800	355780360	2980	2980	2980	2980	0
60	20230926	184700	355780360	2980	2980	2980	2980	0
61	20230926	184600	355780360	2980	2980	2980	2980	0
62	20230926	184500	355780360	2980	2980	2980	2980	1263
63	20230926	184400	355780360	2980	2980	2980	2980	0
64	20230926	184300	355780360	2980	2980	2980	2980	0
65	20230926	184200	355780360	2980	2980	2980	2980	0
66	20230926	184100	355780360	2980	2980	2980	2980	0
67	20230926	184000	355780360	2980	2980	2980	2980	0
68	20230926	183900	355780360	2980	2980	2980	2980	0
69	20230926	183800	355780360	2980	2980	2980	2980	0
70	20230926	183700	355780360	2980	2980	2980	2980	0
71	20230926	183600	355780360	2980	2980	2980	2980	0
72	20230926	183500	355780360	2980	2980	2980	2980	0
73	20230926	183400	355780360	2980	2980	2980	2980	0
74	20230926	183300	355780360	2980	2980	2980	2980	0
75	20230926	183200	355780360	2980	2980	2980	2980	0
76	20230926	183100	355780360	2980	2980	2980	2980	0
77	20230926	183000	355780360	2980	2980	2980	2980	0
78	20230926	182900	355780360	2980	2980	2980	2980	0
79	20230926	182800	355780360	2980	2980	2980	2980	0
80	20230926	182700	355780360	2980	2980	2980	2980	0
81	20230926	182600	355780360	2980	2980	2980	2980	0
82	20230926	182500	355780360	2980	2980	2980	2980	0
83	20230926	182400	355780360	2980	2980	2980	2980	0
84	20230926	182300	355780360	2980	2980	2980	2980	0
85	20230926	182200	355780360	2980	2980	2980	2980	0
86	20230926	182100	355780360	2980	2980	2980	2980	0
87	20230926	182000	355780360	2980	2980	2980	2980	0
88	20230926	181900	355780360	2980	2980	2980	2980	0
89	20230926	181800	355780360	2980	2980	2980	2980	0
90	20230926	181700	355780360	2980	2980	2980	2980	0
91	20230926	181600	355780360	2980	2980	2980	2980	0
92	20230926	181500	355780360	2980	2980	2980	2980	1263
93	20230926	181400	355780360	2980	2980	2980	2980	0
94	20230926	181300	355780360	2980	2980	2980	2980	0
95	20230926	181200	355780360	2980	2980	2980	2980	0
96	20230926	181100	355780360	2980	2980	2980	2980	0
97	20230926	181000	355780360	2980	2980	2980	2980	0
98	20230926	180900	355780360	2980	2980	2980	2980	0
99	20230926	180800	355780360	2980	2980	2980	2980	0
100	20230926	180700	355780360	2980	2980	2980	2980	0
101	20230926	180600	355780360	2980	2980	2980	2980	0
102	20230926	180500	355780360	2980	2980	2980	2980	0
103	20230926	180400	355780360	2980	2980	2980	2980	0
104	20230926	180300	355780360	2980	2980	2980	2980	0
105	20230926	180200	355780360	2980	2980	2980	2980	0
106	20230926	180100	355780360	2980	2980	2980	2980	0
107	20230926	180000	355780360	2980	2980	2980	2980	0
108	20230926	175900	355780360	2980	2980	2980	2980	0
109	20230926	175800	355780360	2980	2980	2980	2980	0
110	20230926	175700	355780360	2980	2980	2980	2980	0
111	20230926	175600	355780360	2980	2980	2980	2980	0
112	20230926	175500	355780360	2980	2980	2980	2980	0
113	20230926	175400	355780360	2980	2980	2980	2980	0
114	20230926	175300	355780360	2980	2980	2980	2980	0
115	20230926	175200	355780360	2980	2980	2980	2980	0
116	20230926	175100	355780360	2980	2980	2980	2980	0
117	20230926	175000	355780360	2980	2980	2980	2980	0
118	20230926	174900	355780360	2980	2980	2980	2980	0
119	20230926	174800	355780360	2980	2980	2980	2980	0
120	20230926	174700	355780360	2980	2980	2980	2980	0
121	20230926	174600	355780360	2980	2980	2980	2980	0
122	20230926	174500	355780360	2980	2980	2980	2980	1263
123	20230926	174400	355780360	2980	2980	2980	2980	0
124	20230926	174300	355780360	2980	2980	2980	2980	0
125	20230926	174200	355780360	2980	2980	2980	2980	0
126	20230926	174100	355780360	2980	2980	2980	2980	0
127	20230926	174000	355780360	2980	2980	2980	2980	0
128	20230926	173900	355780360	2980	2980	2980	2980	0
129	20230926	173800	355780360	2980	2980	2980	2980	0
130	20230926	173700	355780360	2980	2980	2980	2980	0
131	20230926	173600	355780360	2980	2980	2980	2980	0
132	20230926	173500	355780360	2980	2980	2980	2980	0
133	20230926	173400	355780360	2980	2980	2980	2980	0
134	20230926	173300	355780360	2980	2980	2980	2980	0
135	20230926	173200	355780360	2980	2980	2980	2980	0
136	20230926	173100	355780360	2980	2980	2980	2980	0
137	20230926	173000	355780360	2980	2980	2980	2980	0
138	20230926	172900	355780360	2980	2980	2980	2980	0
139	20230926	172800	355780360	2980	2980	2980	2980	0
140	20230926	172700	355780360	2980	2980	2980	2980	0
141	20230926	172600	355780360	2980	2980	2980	2980	0
142	20230926	172500	355780360	2980	2980	2980	2980	0
143	20230926	172400	355780360	2980	2980	2980	2980	0
144	20230926	172300	355780360	2980	2980	2980	2980	0
145	20230926	172200	355780360	2980	2980	2980	2980	0
146	20230926	172100	355780360	2980	2980	2980	2980	0
147	20230926	172000	355780360	2980	2980	2980	2980	0
148	20230926	171900	355780360	2980	2980	2980	2980	0
149	20230926	171800	355780360	2980	2980	2980	2980	0
150	20230926	171700	355780360	2980	2980	2980	2980	0
151	20230926	171600	355780360	2980	2980	2980	2980	0
152	20230926	171500	355780360	2980	2980	2980	2980	1263
153	20230926	171400	355780360	2980	2980	2980	2980	0
154	20230926	171300	355780360	2980	2980	2980	2980	0
155	20230926	171200	355780360	2980	2980	2980	2980	0
156	20230926	171100	355780360	2980	2980	2980	2980	0
157	20230926	171000	355780360	2980	2980	2980	2980	0
158	20230926	170900	355780360	2980	2980	2980	2980	0
159	20230926	170800	355780360	2980	2980	2980	2980	0
160	20230926	170700	355780360	2980	2980	2980	2980	0
161	20230926	170600	355780360	2980	2980	2980	2980	0
162	20230926	170500	355780360	2980	2980	2980	2980	0
163	20230926	170400	355780360	2980	2980	2980	2980	0
164	20230926	170300	355780360	2980	2980	2980	2980	0
165	20230926	170200	355780360	2980	2980	2980	2980	0
166	20230926	170100	355780360	2980	2980	2980	2980	0
167	20230926	170000	355780360	2980	2980	2980	2980	0
168	20230926	165900	355780360	2980	2980	2980	2980	0
169	20230926	165800	355780360	2980	2980	2980	2980	0
170	20230926	165700	355780360	2980	2980	2980	2980	0
171	20230926	165600	355780360	2980	2980	2980	2980	0
172	20230926	165500	355780360	2980	2980	2980	2980	0
173	20230926	165400	355780360	2980	2980	2980	2980	0
174	20230926	165300	355780360	2980	2980	2980	2980	0
175	20230926	165200	355780360	2980	2980	2980	2980	0
176	20230926	165100	355780360	2980	2980	2980	2980	0
177	20230926	165000	355780360	2980	2980	2980	2980	0
178	20230926	164900	355780360	2980	2980	2980	2980	0
179	20230926	164800	355780360	2980	2980	2980	2980	0
180	20230926	164700	355780360	2980	2980	2980	2980	0
181	20230926	164600	355780360	2980	2980	2980	2980	0
182	20230926	164500	355780360	2980	2980	2980	2980	1263
183	20230926	164400	355780360	2980	2980	2980	2980	0
184	20230926	164300	355780360	2980	2980	2980	2980	0
185	20230926	164200	355780360	2980	2980	2980	2980	0
186	20230926	164100	355780360	2980	2980	2980	2980	0
187	20230926	164000	355780360	2980	2980	2980	2980	0
188	20230926	163900	355780360	2980	2980	2980	2980	0
189	20230926	163800	355780360	2980	2980	2980	2980	0
190	20230926	163700	355780360	2980	2980	2980	2980	0
191	20230926	163600	355780360	2980	2980	2980	2980	0
192	20230926	163500	355780360	2980	2980	2980	2980	0
193	20230926	163400	355780360	2980	2980	2980	2980	0
194	20230926	163300	355780360	2980	2980	2980	2980	0
195	20230926	163200	355780360	2980	2980	2980	2980	0
196	20230926	163100	355780360	2980	2980	2980	2980	0
197	20230926	163000	355780360	2980	2980	2980	2980	0
198	20230926	162900	355780360	2980	2980	2980	2980	0
199	20230926	162800	355780360	2980	2980	2980	2980	0
200	20230926	162700	355780360	2980	2980	2980	2980	0
201	20230926	162600	355780360	2980	2980	2980	2980	0
202	20230926	162500	355780360	2980	2980	2980	2980	0
203	20230926	162400	355780360	2980	2980	2980	2980	0
204	20230926	162300	355780360	2980	2980	2980	2980	0
205	20230926	162200	355780360	2980	2980	2980	2980	0
206	20230926	162100	355780360	2980	2980	2980	2980	0
207	20230926	162000	355780360	2980	2980	2980	2980	0
208	20230926	161900	355780360	2980	2980	2980	2980	0
209	20230926	161800	355780360	2980	2980	2980	2980	0
210	20230926	161700	355780360	2980	2980	2980	2980	0
211	20230926	161600	355780360	2980	2980	2980	2980	0
212	20230926	161500	355780360	2980	2980	2980	2980	1263
213	20230926	161400	355780360	2980	2980	2980	2980	0
214	20230926	161300	355780360	2980	2980	2980	2980	0
215	20230926	161200	355780360	2980	2980	2980	2980	0
216	20230926	161100	355780360	2980	2980	2980	2980	0
217	20230926	161000	355780360	2980	2980	2980	2980	0
218	20230926	160900	355780360	2980	2980	2980	2980	0
219	20230926	160800	355780360	2980	2980	2980	2980	0
220	20230926	160700	355780360	2980	2980	2980	2980	0
221	20230926	160600	355780360	2980	2980	2980	2980	0
222	20230926	160500	355780360	2980	2980	2980	2980	0
223	20230926	160400	355780360	2980	2980	2980	2980	0
224	20230926	160300	355780360	2980	2980	2980	2980	0
225	20230926	160200	355780360	2980	2980	2980	2980	0
226	20230926	160100	355780360	2980	2980	2980	2980	0
227	20230926	160000	355780360	2980	2980	2980	2980	0
228	20230926	155900	355780360	2980	2980	2980	2980	0
229	20230926	155800	355780360	2980	2980	2980	2980	0
230	20230926	155700	355780360	2980	2980	2980	2980	0
231	20230926	155600	355780360	2980	2980	2980	2980	0
232	20230926	155500	355780360	2980	2980	2980	2980	0
233	20230926	155400	355780360	2980	2980	2980	2980	0
234	20230926	155300	355780360	2980	2980	2980	2980	0
235	20230926	155200	355780360	2980	2980	2980	2980	0
236	20230926	155100	355780360	2980	2980	2980	2980	0
237	20230926	155000	355780360	2980	2980	2980	2980	0
238	20230926	154900	355780360	2980	2980	2980	2980	0
239	20230926	154800	355780360	2980	2980	2980	2980	0
240	20230926	154700	355780360	2980	2980	2980	2980	0
241	20230926	154600	355780360	2980	2980	2980	2980	0
242	20230926	154500	355780360	2980	2980	2980	2980	1263
243	20230926	154400	355780360	2980	2980	2980	2980	0
244	20230926	154300	355780360	2980	2980	2980	2980	0
245	20230926	154200	355780360	2980	2980	2980	2980	0
246	20230926	154100	355780360	2980	2980	2980	2980	0
247	20230926	154000	355780360	2980	2980	2980	2980	0
248	20230926	153900	355780360	2980	2980	2980	2980	0
249	20230926	153800	355780360	2980	2980	2980	2980	0
250	20230926	153700	355780360	2980	2980	2980	2980	0
251	20230926	153600	355780360	2980	2980	2980	2980	0
252	20230926	153500	355780360	2980	2980	2980	2980	0
253	20230926	153400	355780360	2980	2980	2980	2980	0
254	20230926	153300	355780360	2980	2980	2980	2980	0
255	20230926	153200	355780360	2980	2980	2980	2980	0
256	20230926	153100	355780360	2980	2980	2980	2980	0
257	20230926	153000	355780360	2980	2980	2980	2980	1263
258	20230926	152900	352016620	2990	2990	2990	2990	0
259	20230926	152800	352016620	2990	2990	2990	2990	0
260	20230926	152700	352016620	2990	2990	2990	2990	0
261	20230926	152600	352016620	2990	2990	2990	2990	0
262	20230926	152500	352016620	2990	2990	2990	2990	0
263	20230926	152400	352016620	2990	2990	2990	2990	0
264	20230926	152300	352016620	2990	2990	2990	2990	0
265	20230926	152200	352016620	2990	2990	2990	2990	0
266	20230926	152100	352016620	2990	2990	2990	2990	0
267	20230926	152000	352016620	2990	2990	2990	2990	0
268	20230926	151900	352016620	2990	2990	2990	2990	0
269	20230926	151800	352016620	2990	2990	2990	2990	0
270	20230926	151700	352016620	2990	2990	2990	2990	0
271	20230926	151600	352016620	2990	2990	2990	2990	0
272	20230926	151500	352016620	2990	2990	2990	2990	2
273	20230926	151400	352010640	2990	2990	2990	2990	2
274	20230926	151300	352004660	2980	2990	2990	2980	52
275	20230926	151200	351849680	2980	2990	2990	2980	529
276	20230926	151100	350273230	2990	2990	2990	2990	0
277	20230926	151000	350273230	2990	2990	2990	2990	0
278	20230926	150900	350273230	2990	2990	2990	2990	0
279	20230926	150800	350273230	2990	2990	2990	2990	0
280	20230926	150700	350273230	2990	2990	2990	2990	0
281	20230926	150600	350273230	2990	2990	2990	2990	0
282	20230926	150500	350273230	2990	2990	2990	2990	0
283	20230926	150400	350273230	2990	2990	2990	2990	0
284	20230926	150300	350273230	2990	2990	2990	2990	0
285	20230926	150200	350273230	2990	2990	2990	2990	0
286	20230926	150100	350273230	2990	2990	2990	2990	17
287	20230926	150000	350222400	2980	2980	2980	2980	0
288	20230926	145900	350222400	2980	2980	2980	2980	337
289	20230926	145800	349218140	2990	2990	2990	2990	4
290	20230926	145700	349206180	2990	2980	2990	2980	5
291	20230926	145600	349191260	2980	2980	2980	2980	0
292	20230926	145500	349191260	2980	2980	2980	2980	0
293	20230926	145400	349191260	2980	2980	2980	2980	0
294	20230926	145300	349191260	2980	2980	2980	2980	0
295	20230926	145200	349191260	2980	2980	2980	2980	0
296	20230926	145100	349191260	2980	2980	2980	2980	10
297	20230926	145000	349161460	2990	2990	2990	2990	0
298	20230926	144900	349161460	2990	2990	2990	2990	0
299	20230926	144800	349161460	2990	2990	2990	2990	0
300	20230926	144700	349161460	2990	2990	2990	2990	0
301	20230926	144600	349161460	2990	2990	2990	2990	0
302	20230926	144500	349161460	2990	2980	2990	2980	2
303	20230926	144400	349155490	2990	2990	2990	2990	0
304	20230926	144300	349155490	2990	2990	2990	2990	0
305	20230926	144200	349155490	2990	2975	2990	2975	132
306	20230926	144100	348762760	2990	2990	2990	2990	0
307	20230926	144000	348762760	2990	2990	2990	2990	0
308	20230926	143900	348762760	2990	2990	2990	2990	0
309	20230926	143800	348762760	2990	2990	2990	2990	0
310	20230926	143700	348762760	2990	2990	2990	2990	0
311	20230926	143600	348762760	2990	2990	2990	2990	0
312	20230926	143500	348762760	2990	2980	2990	2980	6
313	20230926	143400	348744840	2980	2980	2980	2980	0
314	20230926	143300	348744840	2980	2980	2980	2980	0
315	20230926	143200	348744840	2980	2980	2980	2980	0
316	20230926	143100	348744840	2980	2980	2980	2980	2082
317	20230926	143000	342540480	2985	2985	2985	2985	0
318	20230926	142900	342540480	2985	2985	2985	2985	0
319	20230926	142800	342540480	2985	2985	2985	2985	0
320	20230926	142700	342540480	2985	2985	2985	2985	0
321	20230926	142600	342540480	2985	2985	2985	2985	2355
322	20230926	142500	335510805	2980	2980	2980	2980	0
323	20230926	142400	335510805	2980	2980	2980	2980	0
324	20230926	142300	335510805	2980	2980	2980	2980	0
325	20230926	142200	335510805	2980	2980	2980	2980	0
326	20230926	142100	335510805	2980	2980	2980	2980	0
327	20230926	142000	335510805	2980	2980	2980	2980	0
328	20230926	141900	335510805	2980	2980	2980	2980	40
329	20230926	141800	335391605	2990	2990	2990	2990	0
330	20230926	141700	335391605	2990	2990	2990	2990	0
331	20230926	141600	335391605	2990	2990	2990	2990	0
332	20230926	141500	335391605	2990	2990	2990	2990	2
333	20230926	141400	335385625	2990	2990	2990	2990	2
334	20230926	141300	335379645	2980	2980	2980	2980	0
335	20230926	141200	335379645	2980	2980	2980	2980	248
336	20230926	141100	334640605	2990	2990	2990	2990	0
337	20230926	141000	334640605	2990	2990	2990	2990	0
338	20230926	140900	334640605	2990	2990	2990	2990	0
339	20230926	140800	334640605	2990	2990	2990	2990	0
340	20230926	140700	334640605	2990	2990	2990	2990	0
341	20230926	140600	334640605	2990	2990	2990	2990	0
342	20230926	140500	334640605	2990	2990	2990	2990	0
343	20230926	140400	334640605	2990	2990	2990	2990	2
344	20230926	140300	334634625	2980	2980	2980	2980	0
345	20230926	140200	334634625	2980	2980	2980	2980	200
346	20230926	140100	334038625	2980	2980	2980	2980	0
347	20230926	140000	334038625	2980	2980	2980	2980	2
348	20230926	135900	334032665	2990	2990	2990	2990	0
349	20230926	135800	334032665	2990	2990	2990	2990	0
350	20230926	135700	334032665	2990	2990	2990	2990	0
351	20230926	135600	334032665	2990	2990	2990	2990	0
352	20230926	135500	334032665	2990	2990	2990	2990	2
353	20230926	135400	334026685	2985	2985	2985	2985	0
354	20230926	135300	334026685	2985	2985	2985	2985	0
355	20230926	135200	334026685	2985	2985	2985	2985	0
356	20230926	135100	334026685	2985	2985	2985	2985	0
357	20230926	135000	334026685	2985	2985	2985	2985	661
358	20230926	134900	332053600	2995	2995	2995	2995	2
359	20230926	134800	332047610	2985	2985	2985	2985	10
360	20230926	134700	332017760	2980	2980	2980	2980	0
361	20230926	134600	332017760	2980	2980	2980	2980	0
362	20230926	134500	332017760	2980	2980	2980	2980	2000
363	20230926	134400	326057760	2975	2985	2985	2975	6247
364	20230926	134300	307439375	2985	2985	2985	2985	16
365	20230926	134200	307391615	2985	2985	2985	2985	106
366	20230926	134100	307075205	2985	2985	2985	2985	31
367	20230926	134000	306982670	3000	3000	3000	3000	4
368	20230926	133900	306970670	2995	2995	2995	2995	0
369	20230926	133800	306970670	2995	2995	2995	2995	0
370	20230926	133700	306970670	2995	2995	2995	2995	0
371	20230926	133600	306970670	2995	2995	2995	2995	0
372	20230926	133500	306970670	2995	2995	2995	2995	0
373	20230926	133400	306970670	2995	2995	2995	2995	866
374	20230926	133300	304377000	2995	2995	2995	2995	2
375	20230926	133200	304371010	2990	2990	2990	2990	1
376	20230926	133100	304368020	2995	2995	2995	2995	0
377	20230926	133000	304368020	2995	2985	2995	2985	41
378	20230926	132900	304245240	2980	2980	2980	2980	0
379	20230926	132800	304245240	2980	2990	2990	2980	32
380	20230926	132700	304149860	2990	2990	2990	2990	4
381	20230926	132600	304137900	2990	2990	2990	2990	0
382	20230926	132500	304137900	2990	2990	2990	2990	0
383	20230926	132400	304137900	2990	2990	2990	2990	50
384	20230926	132300	303988400	2995	2995	2995	2995	0
385	20230926	132200	303988400	2995	2990	2995	2990	2
386	20230926	132100	303982415	2980	2985	2995	2980	1042
387	20230926	132000	300873670	2985	2990	2990	2985	1043
388	20230926	131900	297758190	2995	2995	2995	2995	53
389	20230926	131800	297599455	2995	2995	2995	2995	126
390	20230926	131700	297222085	2995	3000	3000	2995	697
391	20230926	131600	295134565	3010	3010	3010	3010	0
392	20230926	131500	295134565	3010	3010	3010	3010	4
393	20230926	131400	295122525	3000	3000	3000	3000	304
394	20230926	131300	294210525	3005	3005	3005	3005	0
395	20230926	131200	294210525	3005	3005	3005	3005	608
396	20230926	131100	292383485	3010	3010	3010	3010	0
397	20230926	131000	292383485	3010	3005	3010	3005	5
398	20230926	130900	292368455	3010	3010	3010	3010	502
399	20230926	130800	290857435	3015	3005	3050	3005	8462
400	20230926	130700	265219575	2990	2990	2990	2990	0
401	20230926	130600	265219575	2990	2990	2990	2990	386
402	20230926	130500	264065435	3010	3010	3010	3010	0
403	20230926	130400	264065435	3010	3010	3010	3010	0
404	20230926	130300	264065435	3010	3010	3010	3010	0
405	20230926	130200	264065435	3010	3010	3010	3010	0
406	20230926	130100	264065435	3010	3010	3010	3010	0
407	20230926	130000	264065435	3010	3005	3010	3005	542
408	20230926	125900	262435175	3005	2995	3005	2995	542
409	20230926	125800	260807795	2990	2990	2990	2990	0
410	20230926	125700	260807795	2990	2990	2990	2990	0
411	20230926	125600	260807795	2990	2990	2990	2990	549
412	20230926	125500	259166285	2990	2990	2990	2990	0
413	20230926	125400	259166285	2990	2990	2990	2990	0
414	20230926	125300	259166285	2990	2990	2990	2990	0
415	20230926	125200	259166285	2990	2990	2990	2990	0
416	20230926	125100	259166285	2990	2990	2990	2990	0
417	20230926	125000	259166285	2990	2990	2990	2990	0
418	20230926	124900	259166285	2990	2990	2990	2990	0
419	20230926	124800	259166285	2990	2990	2990	2990	0
420	20230926	124700	259166285	2990	2990	2990	2990	0
421	20230926	124600	259166285	2990	2990	2990	2990	0
422	20230926	124500	259166285	2990	2990	2990	2990	0
423	20230926	124400	259166285	2990	2990	2990	2990	0
424	20230926	124300	259166285	2990	2990	2990	2990	0
425	20230926	124200	259166285	2990	2990	2990	2990	0
426	20230926	124100	259166285	2990	2990	2990	2990	0
427	20230926	124000	259166285	2990	2990	2990	2990	0
428	20230926	123900	259166285	2990	2990	2990	2990	0
429	20230926	123800	259166285	2990	2990	2990	2990	0
430	20230926	123700	259166285	2990	2990	2990	2990	0
431	20230926	123600	259166285	2990	2990	2990	2990	0
432	20230926	123500	259166285	2990	2990	2990	2990	32
433	20230926	123400	259070605	2985	2985	2985	2985	0
434	20230926	123300	259070605	2985	2985	2985	2985	0
435	20230926	123200	259070605	2985	2985	2985	2985	0
436	20230926	123100	259070605	2985	2985	2985	2985	0
437	20230926	123000	259070605	2985	2985	2985	2985	0
438	20230926	122900	259070605	2985	2985	2985	2985	0
439	20230926	122800	259070605	2985	2985	2985	2985	0
440	20230926	122700	259070605	2985	2985	2985	2985	0
441	20230926	122600	259070605	2985	2985	2985	2985	0
442	20230926	122500	259070605	2985	2985	2985	2985	0
443	20230926	122400	259070605	2985	2985	2985	2985	104
444	20230926	122300	258760165	2985	2985	2985	2985	2
445	20230926	122200	258754195	2985	2985	2985	2985	0
446	20230926	122100	258754195	2985	2985	2985	2985	0
447	20230926	122000	258754195	2985	2985	2985	2985	0
448	20230926	121900	258754195	2985	2985	2985	2985	0
449	20230926	121800	258754195	2985	2985	2985	2985	0
450	20230926	121700	258754195	2985	2985	2985	2985	0
451	20230926	121600	258754195	2985	2985	2985	2985	0
452	20230926	121500	258754195	2985	2985	2985	2985	0
453	20230926	121400	258754195	2985	2985	2985	2985	188
454	20230926	121300	258193015	2985	2985	2985	2985	100
455	20230926	121200	257894515	2985	2985	2985	2985	0
456	20230926	121100	257894515	2985	2985	2985	2985	0
457	20230926	121000	257894515	2985	2985	2985	2985	90
458	20230926	120900	257625865	2985	2985	2985	2985	0
459	20230926	120800	257625865	2985	2985	2985	2985	0
460	20230926	120700	257625865	2985	2985	2985	2985	0
461	20230926	120600	257625865	2985	2985	2985	2985	0
462	20230926	120500	257625865	2985	2985	2985	2985	0
463	20230926	120400	257625865	2985	2985	2985	2985	0
464	20230926	120300	257625865	2985	2985	2985	2985	0
465	20230926	120200	257625865	2985	2985	2985	2985	0
466	20230926	120100	257625865	2985	2985	2985	2985	1
467	20230926	120000	257622880	2990	2990	2990	2990	0
468	20230926	115900	257622880	2990	2990	2990	2990	0
469	20230926	115800	257622880	2990	2990	2990	2990	228
470	20230926	115700	256941160	2985	2985	2985	2985	0
471	20230926	115600	256941160	2985	2985	2985	2985	0
472	20230926	115500	256941160	2985	2985	2985	2985	11
473	20230926	115400	256908325	2985	2985	2985	2985	0
474	20230926	115300	256908325	2985	2985	2985	2985	0
475	20230926	115200	256908325	2985	2990	2990	2985	18
476	20230926	115100	256854590	2985	2985	2985	2985	0
477	20230926	115000	256854590	2985	2985	2985	2985	0
478	20230926	114900	256854590	2985	2985	2985	2985	0
479	20230926	114800	256854590	2985	2985	2985	2985	0
480	20230926	114700	256854590	2985	2985	2985	2985	0
481	20230926	114600	256854590	2985	2985	2985	2985	0
482	20230926	114500	256854590	2985	2985	2985	2985	0
483	20230926	114400	256854590	2985	2985	2985	2980	15423
484	20230926	114300	210888890	2985	2985	2985	2985	1
485	20230926	114200	210885905	2985	2985	2985	2985	0
486	20230926	114100	210885905	2985	2985	2985	2985	0
487	20230926	114000	210885905	2985	2985	2985	2985	0
488	20230926	113900	210885905	2985	2985	2985	2985	4
489	20230926	113800	210873965	2985	2985	2985	2985	26
490	20230926	113700	210796355	2985	2985	2985	2985	25
491	20230926	113600	210721730	2985	2985	2985	2985	687
492	20230926	113500	208671035	2985	2985	2985	2985	0
493	20230926	113400	208671035	2985	2985	2985	2985	1786
494	20230926	113300	203339825	2985	2985	2985	2985	1388
495	20230926	113200	199196645	2980	2980	2980	2980	200
496	20230926	113100	198600645	2980	2980	2980	2980	2956
497	20230926	113000	189791765	2980	2980	2980	2980	0
498	20230926	112900	189791765	2980	2980	2980	2980	0
499	20230926	112800	189791765	2980	2980	2980	2980	0
500	20230926	112700	189791765	2980	2980	2980	2980	0
501	20230926	112600	189791765	2980	2980	2980	2980	0
502	20230926	112500	189791765	2980	2980	2980	2980	0
503	20230926	112400	189791765	2980	2980	2980	2980	15
504	20230926	112300	189747065	2980	2985	2985	2980	407
505	20230926	112200	188532240	2985	2985	2985	2985	0
506	20230926	112100	188532240	2985	2985	2985	2985	0
507	20230926	112000	188532240	2985	2985	2985	2985	0
508	20230926	111900	188532240	2985	2985	2985	2985	0
509	20230926	111800	188532240	2985	2985	2985	2985	0
510	20230926	111700	188532240	2985	2985	2985	2985	0
511	20230926	111600	188532240	2985	2985	2985	2985	0
512	20230926	111500	188532240	2985	2985	2985	2985	352
513	20230926	111400	187481520	2980	2980	2980	2980	0
514	20230926	111300	187481520	2980	2985	2985	2980	598
515	20230926	111200	185696590	2985	2985	2985	2985	0
516	20230926	111100	185696590	2985	2985	2985	2985	5
517	20230926	111000	185681665	2985	2985	2985	2985	0
518	20230926	110900	185681665	2985	2985	2985	2985	0
519	20230926	110800	185681665	2985	2985	2985	2985	0
520	20230926	110700	185681665	2985	2985	2985	2985	2
521	20230926	110600	185675695	2990	2985	2990	2985	51
522	20230926	110500	185523450	2985	2985	2985	2985	20
523	20230926	110400	185463750	2985	2985	2985	2985	414
524	20230926	110300	184227960	2980	2980	2980	2980	0
525	20230926	110200	184227960	2980	2980	2980	2980	1
526	20230926	110100	184224980	2990	2990	2990	2990	1
527	20230926	110000	184221990	2990	2990	2990	2990	13
528	20230926	105900	184183120	2985	2985	2985	2985	0
529	20230926	105800	184183120	2985	2985	2985	2985	155
530	20230926	105700	183720445	2980	2980	2980	2980	40
531	20230926	105600	183601245	2985	2990	2990	2985	453
532	20230926	105500	182248785	2980	2980	2980	2980	10
533	20230926	105400	182218985	2980	2980	2980	2980	0
534	20230926	105300	182218985	2980	2980	2980	2980	0
535	20230926	105200	182218985	2980	2980	2980	2980	0
536	20230926	105100	182218985	2980	2980	2980	2980	0
537	20230926	105000	182218985	2980	2980	2980	2980	0
538	20230926	104900	182218985	2980	2980	2980	2980	0
539	20230926	104800	182218985	2980	2980	2980	2980	0
540	20230926	104700	182218985	2980	2980	2980	2980	7
541	20230926	104600	182198125	2990	2990	2990	2990	0
542	20230926	104500	182198125	2990	2985	2990	2985	18
543	20230926	104400	182144375	2985	2980	2985	2980	158
544	20230926	104300	181673135	2980	2990	2990	2980	773
545	20230926	104200	179363205	3000	3000	3000	3000	0
546	20230926	104100	179363205	3000	3000	3000	3000	0
547	20230926	104000	179363205	3000	3000	3000	3000	0
548	20230926	103900	179363205	3000	3000	3000	3000	0
549	20230926	103800	179363205	3000	3000	3000	3000	0
550	20230926	103700	179363205	3000	3000	3000	3000	0
551	20230926	103600	179363205	3000	3000	3000	3000	0
552	20230926	103500	179363205	3000	3000	3000	3000	0
553	20230926	103400	179363205	3000	3000	3000	3000	0
554	20230926	103300	179363205	3000	3000	3000	3000	16
555	20230926	103200	179315205	2995	2995	2995	2995	0
556	20230926	103100	179315205	2995	2995	2995	2995	0
557	20230926	103000	179315205	2995	2995	2995	2995	0
558	20230926	102900	179315205	2995	2995	2995	2995	0
559	20230926	102800	179315205	2995	2995	2995	2995	530
560	20230926	102700	177727855	3000	3000	3000	3000	0
561	20230926	102600	177727855	3000	3000	3000	3000	1
562	20230926	102500	177724855	3000	3000	3000	3000	18
563	20230926	102400	177670855	3000	3000	3000	3000	0
564	20230926	102300	177670855	3000	3000	3000	3000	50
565	20230926	102200	177520855	3000	3000	3000	3000	0
566	20230926	102100	177520855	3000	3000	3000	3000	0
567	20230926	102000	177520855	3000	3000	3000	3000	0
568	20230926	101900	177520855	3000	3000	3000	3000	34
569	20230926	101800	177418855	3000	3000	3000	3000	0
570	20230926	101700	177418855	3000	3000	3000	3000	0
571	20230926	101600	177418855	3000	3000	3000	3000	0
572	20230926	101500	177418855	3000	3000	3000	3000	0
573	20230926	101400	177418855	3000	3000	3000	3000	0
574	20230926	101300	177418855	3000	3000	3000	3000	0
575	20230926	101200	177418855	3000	3000	3000	3000	0
576	20230926	101100	177418855	3000	3000	3000	3000	0
577	20230926	101000	177418855	3000	3000	3000	3000	0
578	20230926	100900	177418855	3000	3000	3000	3000	16
579	20230926	100800	177370855	3000	3000	3000	3000	0
580	20230926	100700	177370855	3000	2995	3000	2995	308
581	20230926	100600	176446885	2995	2995	2995	2995	0
582	20230926	100500	176446885	2995	2995	2995	2995	0
583	20230926	100400	176446885	2995	2995	2995	2995	0
584	20230926	100300	176446885	2995	3000	3000	2995	3511
585	20230926	100200	165929710	3000	3000	3000	3000	0
586	20230926	100100	165929710	3000	3000	3000	3000	0
587	20230926	100000	165929710	3000	3000	3000	3000	0
588	20230926	095900	165929710	3000	3000	3000	3000	1786
589	20230926	095800	160571710	3000	3000	3000	3000	0
590	20230926	095700	160571710	3000	3000	3000	3000	0
591	20230926	095600	160571710	3000	3000	3000	3000	262
592	20230926	095500	159785710	3010	3010	3010	3010	0
593	20230926	095400	159785710	3010	3010	3010	3010	0
594	20230926	095300	159785710	3010	3010	3010	3010	3
595	20230926	095200	159776680	3005	3005	3005	3005	452
596	20230926	095100	158418420	3015	3015	3015	3015	0
597	20230926	095000	158418420	3015	3015	3015	3015	0
598	20230926	094900	158418420	3015	3015	3015	3015	0
599	20230926	094800	158418420	3015	3015	3015	3015	0
600	20230926	094700	158418420	3015	3015	3015	3015	1
601	20230926	094600	158415405	3005	3005	3005	3005	0
602	20230926	094500	158415405	3005	3005	3005	3005	1
603	20230926	094400	158412400	3010	3010	3010	3010	690
604	20230926	094300	156335500	3015	3015	3015	3015	0
605	20230926	094200	156335500	3015	3015	3015	3015	313
606	20230926	094100	155391805	3020	3020	3020	3020	0
607	20230926	094000	155391805	3020	3020	3020	3020	12
608	20230926	093900	155355565	3025	3025	3025	3025	0
609	20230926	093800	155355565	3025	3025	3025	3010	341
610	20230926	093700	154327915	3030	3030	3030	3030	538
611	20230926	093600	152697775	3045	3045	3045	3045	1
612	20230926	093500	152694730	3045	3050	3050	3045	302
613	20230926	093400	151774400	3050	3040	3050	3040	131
614	20230926	093300	151375850	3030	3045	3050	3030	8893
615	20230926	093200	124325785	3040	3035	3040	3035	2864
616	20230926	093100	115632030	3030	3030	3030	3030	514
617	20230926	093000	114074610	3025	3025	3025	3025	0
618	20230926	092900	114074610	3025	3025	3025	3025	1000
619	20230926	092800	111049610	3025	3025	3025	3025	770
620	20230926	092700	108720360	3030	3030	3030	3030	0
621	20230926	092600	108720360	3030	3030	3030	3030	503
622	20230926	092500	107196270	3035	3035	3035	3035	502
623	20230926	092400	105672700	3040	3040	3040	3040	507
624	20230926	092300	104131420	3035	3035	3035	3035	650
625	20230926	092200	102158670	3035	3035	3035	3035	0
626	20230926	092100	102158670	3035	3035	3035	3035	20
627	20230926	092000	102097970	3025	3030	3030	3025	1607
628	20230926	091900	97228785	3025	3025	3025	3025	0
629	20230926	091800	97228785	3025	3025	3025	3025	0
630	20230926	091700	97228785	3025	3025	3025	3025	0
631	20230926	091600	97228785	3025	3025	3025	3025	70
632	20230926	091500	97017035	3030	3030	3035	3020	4381
633	20230926	091400	83735150	3030	3020	3030	3015	14927
634	20230926	091300	38696015	3025	3025	3025	3020	4418
635	20230926	091200	25349670	3025	3025	3025	3025	2050
636	20230926	091100	19148420	3020	3020	3020	3020	62
637	20230926	091000	18961180	3015	3025	3030	3015	793
638	20230926	090900	16559855	3025	3020	3025	3020	708
639	20230926	090800	14418665	3000	3000	3000	3000	2
640	20230926	090700	14412665	3015	3010	3015	3010	1084
641	20230926	090600	11144570	2995	2995	2995	2995	153
642	20230926	090500	10686335	3015	3015	3015	2990	1587
643	20230926	090400	5929095	3015	3015	3015	3015	1017
644	20230926	090300	2862840	3020	3025	3025	3020	24
645	20230926	090200	2790250	3025	3015	3025	3015	168
646	20230926	090100	2282155	3010	3010	3010	3010	5
647	20230926	090000	2267105	3005	2990	3005	2990	737