KissMeData/100130/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	195200	167573035	2875	2875	2875	2875	6849
3	20230926	195100	167573035	2875	2875	2875	2875	0
4	20230926	195000	167573035	2875	2875	2875	2875	0
5	20230926	194900	167573035	2875	2875	2875	2875	0
6	20230926	194800	167573035	2875	2875	2875	2875	0
7	20230926	194700	167573035	2875	2875	2875	2875	0
8	20230926	194600	167573035	2875	2875	2875	2875	0
9	20230926	194500	167573035	2875	2875	2875	2875	0
10	20230926	194400	167573035	2875	2875	2875	2875	0
11	20230926	194300	167573035	2875	2875	2875	2875	0
12	20230926	194200	167573035	2875	2875	2875	2875	0
13	20230926	194100	167573035	2875	2875	2875	2875	0
14	20230926	194000	167573035	2875	2875	2875	2875	0
15	20230926	193900	167573035	2875	2875	2875	2875	0
16	20230926	193800	167573035	2875	2875	2875	2875	0
17	20230926	193700	167573035	2875	2875	2875	2875	0
18	20230926	193600	167573035	2875	2875	2875	2875	0
19	20230926	193500	167573035	2875	2875	2875	2875	0
20	20230926	193400	167573035	2875	2875	2875	2875	0
21	20230926	193300	167573035	2875	2875	2875	2875	0
22	20230926	193200	167573035	2875	2875	2875	2875	0
23	20230926	193100	167573035	2875	2875	2875	2875	0
24	20230926	193000	167573035	2875	2875	2875	2875	0
25	20230926	192900	167573035	2875	2875	2875	2875	0
26	20230926	192800	167573035	2875	2875	2875	2875	0
27	20230926	192700	167573035	2875	2875	2875	2875	0
28	20230926	192600	167573035	2875	2875	2875	2875	0
29	20230926	192500	167573035	2875	2875	2875	2875	0
30	20230926	192400	167573035	2875	2875	2875	2875	0
31	20230926	192300	167573035	2875	2875	2875	2875	0
32	20230926	192200	167573035	2875	2875	2875	2875	6849
33	20230926	192100	167573035	2875	2875	2875	2875	0
34	20230926	192000	167573035	2875	2875	2875	2875	0
35	20230926	191900	167573035	2875	2875	2875	2875	0
36	20230926	191800	167573035	2875	2875	2875	2875	0
37	20230926	191700	167573035	2875	2875	2875	2875	0
38	20230926	191600	167573035	2875	2875	2875	2875	0
39	20230926	191500	167573035	2875	2875	2875	2875	0
40	20230926	191400	167573035	2875	2875	2875	2875	0
41	20230926	191300	167573035	2875	2875	2875	2875	0
42	20230926	191200	167573035	2875	2875	2875	2875	0
43	20230926	191100	167573035	2875	2875	2875	2875	0
44	20230926	191000	167573035	2875	2875	2875	2875	0
45	20230926	190900	167573035	2875	2875	2875	2875	0
46	20230926	190800	167573035	2875	2875	2875	2875	0
47	20230926	190700	167573035	2875	2875	2875	2875	0
48	20230926	190600	167573035	2875	2875	2875	2875	0
49	20230926	190500	167573035	2875	2875	2875	2875	0
50	20230926	190400	167573035	2875	2875	2875	2875	0
51	20230926	190300	167573035	2875	2875	2875	2875	0
52	20230926	190200	167573035	2875	2875	2875	2875	0
53	20230926	190100	167573035	2875	2875	2875	2875	0
54	20230926	190000	167573035	2875	2875	2875	2875	0
55	20230926	185900	167573035	2875	2875	2875	2875	0
56	20230926	185800	167573035	2875	2875	2875	2875	0
57	20230926	185700	167573035	2875	2875	2875	2875	0
58	20230926	185600	167573035	2875	2875	2875	2875	0
59	20230926	185500	167573035	2875	2875	2875	2875	0
60	20230926	185400	167573035	2875	2875	2875	2875	0
61	20230926	185300	167573035	2875	2875	2875	2875	0
62	20230926	185200	167573035	2875	2875	2875	2875	6849
63	20230926	185100	167573035	2875	2875	2875	2875	0
64	20230926	185000	167573035	2875	2875	2875	2875	0
65	20230926	184900	167573035	2875	2875	2875	2875	0
66	20230926	184800	167573035	2875	2875	2875	2875	0
67	20230926	184700	167573035	2875	2875	2875	2875	0
68	20230926	184600	167573035	2875	2875	2875	2875	0
69	20230926	184500	167573035	2875	2875	2875	2875	0
70	20230926	184400	167573035	2875	2875	2875	2875	0
71	20230926	184300	167573035	2875	2875	2875	2875	0
72	20230926	184200	167573035	2875	2875	2875	2875	0
73	20230926	184100	167573035	2875	2875	2875	2875	0
74	20230926	184000	167573035	2875	2875	2875	2875	0
75	20230926	183900	167573035	2875	2875	2875	2875	0
76	20230926	183800	167573035	2875	2875	2875	2875	0
77	20230926	183700	167573035	2875	2875	2875	2875	0
78	20230926	183600	167573035	2875	2875	2875	2875	0
79	20230926	183500	167573035	2875	2875	2875	2875	0
80	20230926	183400	167573035	2875	2875	2875	2875	0
81	20230926	183300	167573035	2875	2875	2875	2875	0
82	20230926	183200	167573035	2875	2875	2875	2875	0
83	20230926	183100	167573035	2875	2875	2875	2875	0
84	20230926	183000	167573035	2875	2875	2875	2875	0
85	20230926	182900	167573035	2875	2875	2875	2875	0
86	20230926	182800	167573035	2875	2875	2875	2875	0
87	20230926	182700	167573035	2875	2875	2875	2875	0
88	20230926	182600	167573035	2875	2875	2875	2875	0
89	20230926	182500	167573035	2875	2875	2875	2875	0
90	20230926	182400	167573035	2875	2875	2875	2875	0
91	20230926	182300	167573035	2875	2875	2875	2875	0
92	20230926	182200	167573035	2875	2875	2875	2875	6849
93	20230926	182100	167573035	2875	2875	2875	2875	0
94	20230926	182000	167573035	2875	2875	2875	2875	0
95	20230926	181900	167573035	2875	2875	2875	2875	0
96	20230926	181800	167573035	2875	2875	2875	2875	0
97	20230926	181700	167573035	2875	2875	2875	2875	0
98	20230926	181600	167573035	2875	2875	2875	2875	0
99	20230926	181500	167573035	2875	2875	2875	2875	0
100	20230926	181400	167573035	2875	2875	2875	2875	0
101	20230926	181300	167573035	2875	2875	2875	2875	0
102	20230926	181200	167573035	2875	2875	2875	2875	0
103	20230926	181100	167573035	2875	2875	2875	2875	0
104	20230926	181000	167573035	2875	2875	2875	2875	0
105	20230926	180900	167573035	2875	2875	2875	2875	0
106	20230926	180800	167573035	2875	2875	2875	2875	0
107	20230926	180700	167573035	2875	2875	2875	2875	0
108	20230926	180600	167573035	2875	2875	2875	2875	0
109	20230926	180500	167573035	2875	2875	2875	2875	0
110	20230926	180400	167573035	2875	2875	2875	2875	0
111	20230926	180300	167573035	2875	2875	2875	2875	0
112	20230926	180200	167573035	2875	2875	2875	2875	0
113	20230926	180100	167573035	2875	2875	2875	2875	0
114	20230926	180000	167573035	2875	2875	2875	2875	0
115	20230926	175900	167573035	2875	2875	2875	2875	0
116	20230926	175800	167573035	2875	2875	2875	2875	0
117	20230926	175700	167573035	2875	2875	2875	2875	0
118	20230926	175600	167573035	2875	2875	2875	2875	0
119	20230926	175500	167573035	2875	2875	2875	2875	0
120	20230926	175400	167573035	2875	2875	2875	2875	0
121	20230926	175300	167573035	2875	2875	2875	2875	0
122	20230926	175200	167573035	2875	2875	2875	2875	6849
123	20230926	175100	167573035	2875	2875	2875	2875	0
124	20230926	175000	167573035	2875	2875	2875	2875	0
125	20230926	174900	167573035	2875	2875	2875	2875	0
126	20230926	174800	167573035	2875	2875	2875	2875	0
127	20230926	174700	167573035	2875	2875	2875	2875	0
128	20230926	174600	167573035	2875	2875	2875	2875	0
129	20230926	174500	167573035	2875	2875	2875	2875	0
130	20230926	174400	167573035	2875	2875	2875	2875	0
131	20230926	174300	167573035	2875	2875	2875	2875	0
132	20230926	174200	167573035	2875	2875	2875	2875	0
133	20230926	174100	167573035	2875	2875	2875	2875	0
134	20230926	174000	167573035	2875	2875	2875	2875	0
135	20230926	173900	167573035	2875	2875	2875	2875	0
136	20230926	173800	167573035	2875	2875	2875	2875	0
137	20230926	173700	167573035	2875	2875	2875	2875	0
138	20230926	173600	167573035	2875	2875	2875	2875	0
139	20230926	173500	167573035	2875	2875	2875	2875	0
140	20230926	173400	167573035	2875	2875	2875	2875	0
141	20230926	173300	167573035	2875	2875	2875	2875	0
142	20230926	173200	167573035	2875	2875	2875	2875	0
143	20230926	173100	167573035	2875	2875	2875	2875	0
144	20230926	173000	167573035	2875	2875	2875	2875	0
145	20230926	172900	167573035	2875	2875	2875	2875	0
146	20230926	172800	167573035	2875	2875	2875	2875	0
147	20230926	172700	167573035	2875	2875	2875	2875	0
148	20230926	172600	167573035	2875	2875	2875	2875	0
149	20230926	172500	167573035	2875	2875	2875	2875	0
150	20230926	172400	167573035	2875	2875	2875	2875	0
151	20230926	172300	167573035	2875	2875	2875	2875	0
152	20230926	172200	167573035	2875	2875	2875	2875	6849
153	20230926	172100	167573035	2875	2875	2875	2875	0
154	20230926	172000	167573035	2875	2875	2875	2875	0
155	20230926	171900	167573035	2875	2875	2875	2875	0
156	20230926	171800	167573035	2875	2875	2875	2875	0
157	20230926	171700	167573035	2875	2875	2875	2875	0
158	20230926	171600	167573035	2875	2875	2875	2875	0
159	20230926	171500	167573035	2875	2875	2875	2875	0
160	20230926	171400	167573035	2875	2875	2875	2875	0
161	20230926	171300	167573035	2875	2875	2875	2875	0
162	20230926	171200	167573035	2875	2875	2875	2875	0
163	20230926	171100	167573035	2875	2875	2875	2875	0
164	20230926	171000	167573035	2875	2875	2875	2875	0
165	20230926	170900	167573035	2875	2875	2875	2875	0
166	20230926	170800	167573035	2875	2875	2875	2875	0
167	20230926	170700	167573035	2875	2875	2875	2875	0
168	20230926	170600	167573035	2875	2875	2875	2875	0
169	20230926	170500	167573035	2875	2875	2875	2875	0
170	20230926	170400	167573035	2875	2875	2875	2875	0
171	20230926	170300	167573035	2875	2875	2875	2875	0
172	20230926	170200	167573035	2875	2875	2875	2875	0
173	20230926	170100	167573035	2875	2875	2875	2875	0
174	20230926	170000	167573035	2875	2875	2875	2875	0
175	20230926	165900	167573035	2875	2875	2875	2875	0
176	20230926	165800	167573035	2875	2875	2875	2875	0
177	20230926	165700	167573035	2875	2875	2875	2875	0
178	20230926	165600	167573035	2875	2875	2875	2875	0
179	20230926	165500	167573035	2875	2875	2875	2875	0
180	20230926	165400	167573035	2875	2875	2875	2875	0
181	20230926	165300	167573035	2875	2875	2875	2875	0
182	20230926	165200	167573035	2875	2875	2875	2875	6849
183	20230926	165100	167573035	2875	2875	2875	2875	0
184	20230926	165000	167573035	2875	2875	2875	2875	0
185	20230926	164900	167573035	2875	2875	2875	2875	0
186	20230926	164800	167573035	2875	2875	2875	2875	0
187	20230926	164700	167573035	2875	2875	2875	2875	0
188	20230926	164600	167573035	2875	2875	2875	2875	0
189	20230926	164500	167573035	2875	2875	2875	2875	0
190	20230926	164400	167573035	2875	2875	2875	2875	0
191	20230926	164300	167573035	2875	2875	2875	2875	0
192	20230926	164200	167573035	2875	2875	2875	2875	0
193	20230926	164100	167573035	2875	2875	2875	2875	0
194	20230926	164000	167573035	2875	2875	2875	2875	0
195	20230926	163900	167573035	2875	2875	2875	2875	0
196	20230926	163800	167573035	2875	2875	2875	2875	0
197	20230926	163700	167573035	2875	2875	2875	2875	0
198	20230926	163600	167573035	2875	2875	2875	2875	0
199	20230926	163500	167573035	2875	2875	2875	2875	0
200	20230926	163400	167573035	2875	2875	2875	2875	0
201	20230926	163300	167573035	2875	2875	2875	2875	0
202	20230926	163200	167573035	2875	2875	2875	2875	0
203	20230926	163100	167573035	2875	2875	2875	2875	0
204	20230926	163000	167573035	2875	2875	2875	2875	0
205	20230926	162900	167573035	2875	2875	2875	2875	0
206	20230926	162800	167573035	2875	2875	2875	2875	0
207	20230926	162700	167573035	2875	2875	2875	2875	0
208	20230926	162600	167573035	2875	2875	2875	2875	0
209	20230926	162500	167573035	2875	2875	2875	2875	0
210	20230926	162400	167573035	2875	2875	2875	2875	0
211	20230926	162300	167573035	2875	2875	2875	2875	0
212	20230926	162200	167573035	2875	2875	2875	2875	6849
213	20230926	162100	167573035	2875	2875	2875	2875	0
214	20230926	162000	167573035	2875	2875	2875	2875	0
215	20230926	161900	167573035	2875	2875	2875	2875	0
216	20230926	161800	167573035	2875	2875	2875	2875	0
217	20230926	161700	167573035	2875	2875	2875	2875	0
218	20230926	161600	167573035	2875	2875	2875	2875	0
219	20230926	161500	167573035	2875	2875	2875	2875	0
220	20230926	161400	167573035	2875	2875	2875	2875	0
221	20230926	161300	167573035	2875	2875	2875	2875	0
222	20230926	161200	167573035	2875	2875	2875	2875	0
223	20230926	161100	167573035	2875	2875	2875	2875	0
224	20230926	161000	167573035	2875	2875	2875	2875	0
225	20230926	160900	167573035	2875	2875	2875	2875	0
226	20230926	160800	167573035	2875	2875	2875	2875	0
227	20230926	160700	167573035	2875	2875	2875	2875	0
228	20230926	160600	167573035	2875	2875	2875	2875	0
229	20230926	160500	167573035	2875	2875	2875	2875	0
230	20230926	160400	167573035	2875	2875	2875	2875	0
231	20230926	160300	167573035	2875	2875	2875	2875	0
232	20230926	160200	167573035	2875	2875	2875	2875	0
233	20230926	160100	167573035	2875	2875	2875	2875	0
234	20230926	160000	167573035	2875	2875	2875	2875	0
235	20230926	155900	167573035	2875	2875	2875	2875	0
236	20230926	155800	167573035	2875	2875	2875	2875	0
237	20230926	155700	167573035	2875	2875	2875	2875	0
238	20230926	155600	167573035	2875	2875	2875	2875	0
239	20230926	155500	167573035	2875	2875	2875	2875	0
240	20230926	155400	167573035	2875	2875	2875	2875	0
241	20230926	155300	167573035	2875	2875	2875	2875	0
242	20230926	155200	167573035	2875	2875	2875	2875	6849
243	20230926	155100	167573035	2875	2875	2875	2875	0
244	20230926	155000	167573035	2875	2875	2875	2875	0
245	20230926	154900	167573035	2875	2875	2875	2875	0
246	20230926	154800	167573035	2875	2875	2875	2875	0
247	20230926	154700	167573035	2875	2875	2875	2875	0
248	20230926	154600	167573035	2875	2875	2875	2875	0
249	20230926	154500	167573035	2875	2875	2875	2875	0
250	20230926	154400	167573035	2875	2875	2875	2875	0
251	20230926	154300	167573035	2875	2875	2875	2875	0
252	20230926	154200	167573035	2875	2875	2875	2875	0
253	20230926	154100	167573035	2875	2875	2875	2875	0
254	20230926	154000	167573035	2875	2875	2875	2875	0
255	20230926	153900	167573035	2875	2875	2875	2875	0
256	20230926	153800	167573035	2875	2875	2875	2875	0
257	20230926	153700	167573035	2875	2875	2875	2875	0
258	20230926	153600	167573035	2875	2875	2875	2875	0
259	20230926	153500	167573035	2875	2875	2875	2875	0
260	20230926	153400	167573035	2875	2875	2875	2875	0
261	20230926	153300	167573035	2875	2875	2875	2875	0
262	20230926	153200	167573035	2875	2875	2875	2875	0
263	20230926	153100	167573035	2875	2875	2875	2875	0
264	20230926	153000	167573035	2875	2875	2875	2875	6849
265	20230926	152900	147882160	2870	2870	2870	2870	0
266	20230926	152800	147882160	2870	2870	2870	2870	0
267	20230926	152700	147882160	2870	2870	2870	2870	0
268	20230926	152600	147882160	2870	2870	2870	2870	0
269	20230926	152500	147882160	2870	2870	2870	2870	0
270	20230926	152400	147882160	2870	2870	2870	2870	0
271	20230926	152300	147882160	2870	2870	2870	2870	0
272	20230926	152200	147882160	2870	2870	2870	2870	0
273	20230926	152100	147882160	2870	2870	2870	2870	0
274	20230926	152000	147882160	2870	2870	2870	2870	0
275	20230926	151900	147882160	2870	2865	2870	2865	1492
276	20230926	151800	143605520	2865	2865	2865	2865	26
277	20230926	151700	143531030	2865	2865	2865	2860	122
278	20230926	151600	143181550	2865	2860	2865	2860	31
279	20230926	151500	143092785	2865	2865	2865	2865	36
280	20230926	151400	142989645	2865	2865	2865	2865	15
281	20230926	151300	142946670	2855	2860	2865	2855	193
282	20230926	151200	142395480	2855	2860	2865	2855	1698
283	20230926	151100	137544195	2865	2865	2865	2865	156
284	20230926	151000	137097255	2865	2865	2865	2865	0
285	20230926	150900	137097255	2865	2860	2865	2860	104
286	20230926	150800	136799795	2865	2865	2865	2865	0
287	20230926	150700	136799795	2865	2860	2865	2860	156
288	20230926	150600	136353465	2865	2865	2865	2865	1
289	20230926	150500	136350600	2860	2865	2865	2860	563
290	20230926	150400	134740350	2865	2865	2865	2860	321
291	20230926	150300	133822185	2865	2865	2865	2865	65
292	20230926	150200	133635960	2865	2865	2865	2865	58
293	20230926	150100	133469790	2860	2860	2860	2860	1
294	20230926	150000	133466930	2865	2865	2865	2865	2
295	20230926	145900	133461200	2865	2865	2865	2865	0
296	20230926	145800	133461200	2865	2865	2865	2865	18
297	20230926	145700	133409630	2860	2860	2860	2860	166
298	20230926	145600	132934870	2860	2860	2860	2855	267
299	20230926	145500	132172330	2860	2860	2860	2860	0
300	20230926	145400	132172330	2860	2860	2860	2860	25
301	20230926	145300	132100830	2860	2860	2860	2860	0
302	20230926	145200	132100830	2860	2860	2860	2860	0
303	20230926	145100	132100830	2860	2860	2860	2860	50
304	20230926	145000	131957830	2860	2860	2860	2860	54
305	20230926	144900	131803390	2860	2860	2860	2860	62
306	20230926	144800	131626070	2860	2860	2860	2860	4
307	20230926	144700	131614630	2860	2860	2860	2860	319
308	20230926	144600	130702290	2860	2860	2860	2860	0
309	20230926	144500	130702290	2860	2860	2860	2860	17
310	20230926	144400	130653670	2860	2860	2860	2860	11
311	20230926	144300	130622210	2860	2860	2860	2860	0
312	20230926	144200	130622210	2860	2860	2860	2860	95
313	20230926	144100	130350510	2860	2860	2860	2860	0
314	20230926	144000	130350510	2860	2860	2860	2860	1
315	20230926	143900	130347650	2855	2855	2860	2855	989
316	20230926	143800	127524050	2855	2850	2855	2845	1361
317	20230926	143700	123642665	2855	2855	2855	2855	0
318	20230926	143600	123642665	2855	2855	2855	2850	523
319	20230926	143500	122151295	2860	2860	2860	2860	0
320	20230926	143400	122151295	2860	2860	2860	2860	4
321	20230926	143300	122139855	2860	2860	2860	2860	4
322	20230926	143200	122128415	2860	2860	2860	2860	31
323	20230926	143100	122039755	2855	2855	2855	2855	1329
324	20230926	143000	118245460	2860	2860	2860	2860	48
325	20230926	142900	118108180	2870	2870	2870	2870	0
326	20230926	142800	118108180	2870	2870	2870	2870	0
327	20230926	142700	118108180	2870	2860	2870	2860	3
328	20230926	142600	118099590	2860	2860	2860	2860	116
329	20230926	142500	117767830	2860	2860	2860	2860	0
330	20230926	142400	117767830	2860	2860	2860	2860	0
331	20230926	142300	117767830	2860	2855	2860	2855	36
332	20230926	142200	117665030	2860	2860	2860	2855	149
333	20230926	142100	117239240	2860	2860	2860	2860	0
334	20230926	142000	117239240	2860	2860	2860	2860	0
335	20230926	141900	117239240	2860	2860	2860	2860	8
336	20230926	141800	117216360	2860	2860	2860	2860	105
337	20230926	141700	116916060	2870	2870	2870	2870	0
338	20230926	141600	116916060	2870	2870	2870	2870	0
339	20230926	141500	116916060	2870	2870	2870	2870	0
340	20230926	141400	116916060	2870	2860	2870	2860	44
341	20230926	141300	116790160	2870	2870	2870	2870	0
342	20230926	141200	116790160	2870	2870	2870	2870	0
343	20230926	141100	116790160	2870	2870	2870	2870	0
344	20230926	141000	116790160	2870	2850	2870	2845	986
345	20230926	140900	113980050	2870	2855	2870	2850	1727
346	20230926	140800	109057775	2855	2855	2855	2855	264
347	20230926	140700	108304055	2870	2865	2870	2865	8
348	20230926	140600	108281100	2855	2855	2855	2855	23
349	20230926	140500	108215435	2870	2855	2870	2855	212
350	20230926	140400	107609910	2870	2855	2870	2855	31
351	20230926	140300	107521390	2870	2870	2870	2870	0
352	20230926	140200	107521390	2870	2860	2870	2855	1030
353	20230926	140100	104579875	2870	2870	2870	2870	0
354	20230926	140000	104579875	2870	2860	2870	2855	299
355	20230926	135900	103724945	2870	2870	2870	2870	0
356	20230926	135800	103724945	2870	2865	2870	2860	352
357	20230926	135700	102718130	2870	2870	2870	2870	0
358	20230926	135600	102718130	2870	2870	2870	2870	1
359	20230926	135500	102715260	2870	2870	2870	2870	0
360	20230926	135400	102715260	2870	2870	2870	2870	1
361	20230926	135300	102712390	2870	2865	2870	2860	661
362	20230926	135200	100821830	2870	2870	2870	2870	0
363	20230926	135100	100821830	2870	2870	2870	2870	0
364	20230926	135000	100821830	2870	2870	2870	2870	0
365	20230926	134900	100821830	2870	2870	2870	2870	0
366	20230926	134800	100821830	2870	2870	2870	2870	17
367	20230926	134700	100773040	2870	2870	2870	2870	0
368	20230926	134600	100773040	2870	2870	2870	2870	0
369	20230926	134500	100773040	2870	2870	2870	2860	764
370	20230926	134400	98585795	2865	2865	2865	2865	17
371	20230926	134300	98537090	2870	2870	2870	2870	11
372	20230926	134200	98505520	2870	2870	2870	2870	0
373	20230926	134100	98505520	2870	2870	2870	2870	17
374	20230926	134000	98456730	2870	2870	2870	2870	7
375	20230926	133900	98436640	2865	2865	2865	2865	0
376	20230926	133800	98436640	2865	2865	2865	2865	20
377	20230926	133700	98379340	2870	2870	2870	2870	0
378	20230926	133600	98379340	2870	2870	2870	2870	17
379	20230926	133500	98330550	2870	2870	2870	2870	94
380	20230926	133400	98060770	2870	2870	2870	2870	0
381	20230926	133300	98060770	2870	2870	2870	2870	20
382	20230926	133200	98003370	2870	2870	2870	2870	18
383	20230926	133100	97951710	2875	2875	2875	2875	0
384	20230926	133000	97951710	2875	2875	2875	2875	43
385	20230926	132900	97828085	2875	2875	2875	2875	2
386	20230926	132800	97822335	2875	2875	2875	2875	0
387	20230926	132700	97822335	2875	2875	2875	2875	1
388	20230926	132600	97819460	2875	2860	2875	2860	418
389	20230926	132500	96623965	2875	2875	2875	2875	3
390	20230926	132400	96615340	2875	2875	2875	2870	193
391	20230926	132300	96061420	2875	2865	2875	2865	617
392	20230926	132200	94293590	2865	2870	2870	2865	50
393	20230926	132100	94150335	2875	2875	2875	2875	0
394	20230926	132000	94150335	2875	2875	2875	2875	0
395	20230926	131900	94150335	2875	2875	2875	2875	0
396	20230926	131800	94150335	2875	2875	2875	2875	0
397	20230926	131700	94150335	2875	2875	2875	2875	0
398	20230926	131600	94150335	2875	2875	2875	2875	0
399	20230926	131500	94150335	2875	2875	2875	2875	0
400	20230926	131400	94150335	2875	2865	2875	2865	501
401	20230926	131300	92714960	2870	2870	2870	2870	27
402	20230926	131200	92637470	2875	2875	2875	2875	1
403	20230926	131100	92634595	2875	2875	2875	2875	0
404	20230926	131000	92634595	2875	2875	2875	2875	0
405	20230926	130900	92634595	2875	2875	2875	2875	0
406	20230926	130800	92634595	2875	2875	2875	2875	10
407	20230926	130700	92605845	2875	2870	2875	2870	59
408	20230926	130600	92436450	2875	2875	2875	2875	0
409	20230926	130500	92436450	2875	2875	2875	2875	151
410	20230926	130400	92002325	2875	2875	2875	2875	2
411	20230926	130300	91996575	2875	2875	2875	2875	0
412	20230926	130200	91996575	2875	2870	2875	2865	1261
413	20230926	130100	88379315	2875	2875	2875	2875	1
414	20230926	130000	88376440	2875	2875	2875	2875	0
415	20230926	125900	88376440	2875	2875	2875	2875	0
416	20230926	125800	88376440	2875	2875	2875	2875	1
417	20230926	125700	88373565	2875	2875	2875	2875	10
418	20230926	125600	88344815	2875	2875	2875	2875	0
419	20230926	125500	88344815	2875	2875	2875	2875	0
420	20230926	125400	88344815	2875	2875	2875	2875	220
421	20230926	125300	87712315	2875	2875	2875	2875	17
422	20230926	125200	87663440	2875	2875	2875	2875	16
423	20230926	125100	87617440	2880	2880	2880	2880	0
424	20230926	125000	87617440	2880	2880	2880	2880	0
425	20230926	124900	87617440	2880	2880	2880	2880	0
426	20230926	124800	87617440	2880	2880	2880	2880	0
427	20230926	124700	87617440	2880	2880	2880	2880	0
428	20230926	124600	87617440	2880	2880	2880	2880	0
429	20230926	124500	87617440	2880	2880	2880	2880	0
430	20230926	124400	87617440	2880	2870	2880	2870	411
431	20230926	124300	86437860	2880	2880	2880	2880	0
432	20230926	124200	86437860	2880	2870	2880	2870	51
433	20230926	124100	86291480	2880	2880	2880	2880	0
434	20230926	124000	86291480	2880	2880	2880	2880	26
435	20230926	123900	86216600	2880	2880	2880	2880	0
436	20230926	123800	86216600	2880	2875	2880	2865	941
437	20230926	123700	83515940	2880	2880	2880	2880	0
438	20230926	123600	83515940	2880	2880	2880	2880	1
439	20230926	123500	83513060	2880	2880	2880	2880	31
440	20230926	123400	83423780	2880	2880	2880	2880	4
441	20230926	123300	83412260	2880	2880	2880	2880	0
442	20230926	123200	83412260	2880	2875	2880	2875	61
443	20230926	123100	83236880	2880	2880	2880	2880	0
444	20230926	123000	83236880	2880	2880	2880	2880	22
445	20230926	122900	83173520	2880	2875	2880	2875	12
446	20230926	122800	83139015	2880	2875	2880	2875	20
447	20230926	122700	83081510	2875	2875	2875	2875	0
448	20230926	122600	83081510	2875	2875	2875	2875	0
449	20230926	122500	83081510	2875	2875	2875	2875	0
450	20230926	122400	83081510	2875	2875	2875	2875	0
451	20230926	122300	83081510	2875	2875	2875	2875	0
452	20230926	122200	83081510	2875	2870	2875	2870	4
453	20230926	122100	83070025	2870	2870	2870	2870	20
454	20230926	122000	83012625	2870	2870	2870	2870	0
455	20230926	121900	83012625	2870	2870	2870	2870	18
456	20230926	121800	82960965	2870	2870	2870	2870	107
457	20230926	121700	82653875	2870	2870	2870	2870	10
458	20230926	121600	82625175	2870	2870	2870	2870	62
459	20230926	121500	82447235	2870	2870	2870	2870	0
460	20230926	121400	82447235	2870	2870	2870	2870	0
461	20230926	121300	82447235	2870	2870	2870	2870	122
462	20230926	121200	82097095	2870	2865	2870	2865	6
463	20230926	121100	82079900	2870	2870	2870	2870	10
464	20230926	121000	82051200	2870	2870	2870	2870	0
465	20230926	120900	82051200	2870	2870	2870	2870	0
466	20230926	120800	82051200	2870	2870	2870	2870	30
467	20230926	120700	81965100	2865	2870	2870	2865	837
468	20230926	120600	79567060	2870	2870	2870	2870	1
469	20230926	120500	79564190	2865	2865	2865	2865	0
470	20230926	120400	79564190	2865	2870	2870	2865	400
471	20230926	120300	78417690	2870	2870	2870	2870	7
472	20230926	120200	78397600	2870	2870	2870	2870	24
473	20230926	120100	78328720	2870	2870	2870	2870	1
474	20230926	120000	78325850	2865	2870	2870	2865	29
475	20230926	115900	78242625	2870	2870	2870	2870	12
476	20230926	115800	78208185	2870	2870	2870	2870	0
477	20230926	115700	78208185	2870	2870	2870	2870	0
478	20230926	115600	78208185	2870	2870	2870	2870	0
479	20230926	115500	78208185	2870	2865	2870	2865	2
480	20230926	115400	78202450	2870	2870	2870	2870	10
481	20230926	115300	78173750	2870	2870	2870	2870	17
482	20230926	115200	78124960	2870	2865	2870	2865	11
483	20230926	115100	78093440	2870	2870	2870	2870	88
484	20230926	115000	77840880	2870	2870	2870	2870	0
485	20230926	114900	77840880	2870	2865	2870	2865	2
486	20230926	114800	77835145	2870	2870	2870	2870	100
487	20230926	114700	77548145	2870	2870	2870	2870	0
488	20230926	114600	77548145	2870	2870	2870	2870	1
489	20230926	114500	77545275	2865	2860	2870	2860	551
490	20230926	114400	75969155	2870	2870	2870	2870	0
491	20230926	114300	75969155	2870	2860	2870	2860	61
492	20230926	114200	75794685	2870	2870	2870	2870	0
493	20230926	114100	75794685	2870	2865	2870	2860	10
494	20230926	114000	75766030	2870	2865	2870	2865	98
495	20230926	113900	75485255	2865	2865	2865	2865	0
496	20230926	113800	75485255	2865	2865	2865	2865	19
497	20230926	113700	75430820	2865	2865	2865	2860	96
498	20230926	113600	75155980	2865	2865	2865	2865	11
499	20230926	113500	75124465	2870	2865	2870	2865	253
500	20230926	113400	74399395	2870	2870	2870	2870	10
501	20230926	113300	74370695	2875	2875	2875	2870	974
502	20230926	113200	71575305	2875	2870	2875	2870	32
503	20230926	113100	71483460	2870	2865	2870	2865	701
504	20230926	113000	69475090	2870	2870	2870	2870	68
505	20230926	112900	69279930	2875	2870	2875	2870	103
506	20230926	112800	68984315	2870	2875	2875	2870	183
507	20230926	112700	68459095	2875	2875	2875	2875	10
508	20230926	112600	68430345	2875	2875	2875	2875	351
509	20230926	112500	67421220	2875	2875	2875	2875	1
510	20230926	112400	67418345	2860	2860	2860	2860	0
511	20230926	112300	67418345	2860	2860	2860	2860	0
512	20230926	112200	67418345	2860	2870	2870	2860	720
513	20230926	112100	65355270	2875	2875	2875	2875	1
514	20230926	112000	65352395	2875	2875	2875	2875	0
515	20230926	111900	65352395	2875	2875	2875	2875	1
516	20230926	111800	65349520	2865	2870	2870	2865	153
517	20230926	111700	64910675	2875	2870	2875	2870	56
518	20230926	111600	64749950	2875	2875	2875	2875	6
519	20230926	111500	64732700	2875	2875	2875	2875	0
520	20230926	111400	64732700	2875	2875	2875	2875	2
521	20230926	111300	64726950	2875	2875	2875	2875	50
522	20230926	111200	64583200	2875	2870	2875	2870	314
523	20230926	111100	63682015	2875	2875	2875	2875	0
524	20230926	111000	63682015	2875	2875	2875	2875	3
525	20230926	110900	63673390	2875	2875	2875	2875	0
526	20230926	110800	63673390	2875	2875	2875	2875	0
527	20230926	110700	63673390	2875	2875	2875	2875	21
528	20230926	110600	63613015	2875	2875	2875	2875	11
529	20230926	110500	63581390	2875	2875	2875	2875	0
530	20230926	110400	63581390	2875	2875	2875	2875	14
531	20230926	110300	63541140	2875	2875	2875	2875	0
532	20230926	110200	63541140	2875	2875	2875	2875	1
533	20230926	110100	63538265	2870	2875	2875	2870	6
534	20230926	110000	63521020	2875	2875	2875	2875	1
535	20230926	105900	63518145	2870	2870	2870	2870	91
536	20230926	105800	63256975	2875	2875	2875	2875	0
537	20230926	105700	63256975	2875	2875	2875	2875	1
538	20230926	105600	63254100	2870	2870	2870	2870	0
539	20230926	105500	63254100	2870	2870	2870	2870	2
540	20230926	105400	63248360	2875	2875	2875	2875	90
541	20230926	105300	62989610	2880	2880	2880	2880	0
542	20230926	105200	62989610	2880	2870	2880	2870	7
543	20230926	105100	62969510	2870	2870	2870	2870	7
544	20230926	105000	62949420	2880	2880	2880	2880	6
545	20230926	104900	62932140	2870	2870	2870	2870	200
546	20230926	104800	62358140	2880	2880	2880	2880	0
547	20230926	104700	62358140	2880	2880	2880	2880	5
548	20230926	104600	62343740	2885	2880	2885	2875	267
549	20230926	104500	61576090	2880	2880	2880	2880	606
550	20230926	104400	59830810	2885	2885	2885	2885	0
551	20230926	104300	59830810	2885	2885	2885	2885	150
552	20230926	104200	59398060	2890	2890	2890	2890	0
553	20230926	104100	59398060	2890	2890	2890	2890	0
554	20230926	104000	59398060	2890	2890	2890	2890	0
555	20230926	103900	59398060	2890	2890	2890	2890	0
556	20230926	103800	59398060	2890	2890	2890	2890	5
557	20230926	103700	59383610	2890	2890	2890	2890	505
558	20230926	103600	57924160	2890	2890	2890	2890	5
559	20230926	103500	57909710	2890	2890	2890	2890	0
560	20230926	103400	57909710	2890	2880	2890	2880	213
561	20230926	103300	57296140	2880	2880	2880	2880	100
562	20230926	103200	57008140	2890	2890	2890	2890	1
563	20230926	103100	57005250	2890	2890	2890	2890	0
564	20230926	103000	57005250	2890	2890	2890	2890	1
565	20230926	102900	57002360	2880	2880	2880	2880	166
566	20230926	102800	56524280	2880	2880	2880	2880	234
567	20230926	102700	55850360	2890	2890	2890	2890	0
568	20230926	102600	55850360	2890	2890	2890	2890	2
569	20230926	102500	55844580	2890	2890	2890	2890	13
570	20230926	102400	55807010	2890	2890	2890	2890	0
571	20230926	102300	55807010	2890	2890	2890	2890	2
572	20230926	102200	55801230	2890	2890	2890	2890	100
573	20230926	102100	55512230	2890	2890	2890	2890	0
574	20230926	102000	55512230	2890	2890	2890	2890	0
575	20230926	101900	55512230	2890	2890	2890	2890	0
576	20230926	101800	55512230	2890	2890	2890	2890	0
577	20230926	101700	55512230	2890	2890	2890	2890	0
578	20230926	101600	55512230	2890	2885	2890	2885	113
579	20230926	101500	55186185	2890	2890	2890	2890	3
580	20230926	101400	55177515	2885	2885	2885	2885	10
581	20230926	101300	55148665	2890	2890	2890	2890	0
582	20230926	101200	55148665	2890	2890	2890	2890	0
583	20230926	101100	55148665	2890	2880	2890	2880	15
584	20230926	101000	55105450	2880	2880	2880	2880	1
585	20230926	100900	55102570	2875	2880	2880	2875	6
586	20230926	100800	55085295	2880	2880	2880	2880	3
587	20230926	100700	55076655	2875	2880	2880	2875	20
588	20230926	100600	55019105	2880	2880	2880	2880	0
589	20230926	100500	55019105	2880	2880	2880	2880	15
590	20230926	100400	54975905	2880	2875	2880	2875	47
591	20230926	100300	54840595	2880	2880	2880	2880	0
592	20230926	100200	54840595	2880	2880	2880	2880	0
593	20230926	100100	54840595	2880	2880	2880	2880	20
594	20230926	100000	54782995	2880	2875	2880	2865	532
595	20230926	095900	53258630	2880	2880	2880	2880	2
596	20230926	095800	53252870	2880	2875	2880	2870	1132
597	20230926	095700	50002965	2880	2890	2890	2880	2144
598	20230926	095600	43807485	2890	2885	2890	2885	693
599	20230926	095500	41808165	2885	2885	2885	2885	250
600	20230926	095400	41086915	2885	2880	2885	2880	104
601	20230926	095300	40787375	2885	2885	2885	2885	10
602	20230926	095200	40758525	2885	2885	2885	2885	1
603	20230926	095100	40755640	2880	2880	2880	2880	300
604	20230926	095000	39891640	2885	2885	2885	2885	6
605	20230926	094900	39874330	2885	2880	2885	2875	311
606	20230926	094800	38979970	2885	2885	2885	2885	1
607	20230926	094700	38977085	2885	2875	2885	2875	18
608	20230926	094600	38925305	2885	2885	2885	2885	0
609	20230926	094500	38925305	2885	2885	2885	2885	5
610	20230926	094400	38910880	2885	2885	2885	2885	20
611	20230926	094300	38853180	2885	2885	2885	2885	13
612	20230926	094200	38815675	2885	2880	2885	2880	62
613	20230926	094100	38636860	2885	2880	2885	2880	503
614	20230926	094000	37188205	2890	2890	2890	2890	20
615	20230926	093900	37130405	2890	2890	2890	2890	20
616	20230926	093800	37072605	2890	2890	2890	2890	100
617	20230926	093700	36783605	2890	2890	2890	2880	3235
618	20230926	093600	27463650	2890	2890	2890	2885	144
619	20230926	093500	27047785	2890	2890	2890	2890	127
620	20230926	093400	26680755	2890	2890	2890	2890	100
621	20230926	093300	26391755	2890	2890	2890	2890	6
622	20230926	093200	26374415	2890	2890	2890	2885	27
623	20230926	093100	26296505	2890	2890	2890	2890	5
624	20230926	093000	26282055	2890	2890	2890	2880	1231
625	20230926	092900	22733465	2890	2880	2890	2880	321
626	20230926	092800	21808665	2880	2885	2890	2880	519
627	20230926	092700	20313845	2890	2890	2890	2885	301
628	20230926	092600	19445430	2890	2890	2890	2890	141
629	20230926	092500	19037940	2890	2895	2895	2890	31
630	20230926	092400	18948345	2890	2895	2895	2890	21
631	20230926	092300	18887645	2895	2895	2895	2895	2
632	20230926	092200	18881855	2895	2895	2895	2895	0
633	20230926	092100	18881855	2895	2895	2895	2895	40
634	20230926	092000	18766055	2895	2895	2895	2895	30
635	20230926	091900	18679205	2895	2885	2895	2885	661
636	20230926	091800	16772210	2900	2900	2900	2900	0
637	20230926	091700	16772210	2900	2900	2900	2900	20
638	20230926	091600	16714210	2900	2900	2900	2900	0
639	20230926	091500	16714210	2900	2900	2900	2900	1
640	20230926	091400	16711310	2900	2895	2900	2885	261
641	20230926	091300	15957955	2900	2900	2900	2900	9
642	20230926	091200	15931855	2900	2900	2900	2900	0
643	20230926	091100	15931855	2900	2900	2900	2900	2
644	20230926	091000	15926055	2900	2900	2900	2900	21
645	20230926	090900	15865155	2900	2890	2900	2890	1092
646	20230926	090800	12709265	2900	2895	2900	2895	255
647	20230926	090700	11970175	2895	2895	2895	2895	2
648	20230926	090600	11964385	2895	2900	2900	2895	9
649	20230926	090500	11938320	2900	2900	2900	2900	202
650	20230926	090400	11352520	2900	2900	2900	2900	1
651	20230926	090300	11349620	2895	2895	2895	2895	8
652	20230926	090200	11326460	2895	2890	2895	2890	686
653	20230926	090100	9340495	2890	2890	2890	2890	1
654	20230926	090000	9337605	2895	2865	2900	2865	3257