KissMeData/121440/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	195900	179805215	3925	3925	3925	3925	1726
3	20230926	195800	179805215	3925	3925	3925	3925	0
4	20230926	195700	179805215	3925	3925	3925	3925	0
5	20230926	195600	179805215	3925	3925	3925	3925	0
6	20230926	195500	179805215	3925	3925	3925	3925	0
7	20230926	195400	179805215	3925	3925	3925	3925	0
8	20230926	195300	179805215	3925	3925	3925	3925	0
9	20230926	195200	179805215	3925	3925	3925	3925	0
10	20230926	195100	179805215	3925	3925	3925	3925	0
11	20230926	195000	179805215	3925	3925	3925	3925	0
12	20230926	194900	179805215	3925	3925	3925	3925	0
13	20230926	194800	179805215	3925	3925	3925	3925	0
14	20230926	194700	179805215	3925	3925	3925	3925	0
15	20230926	194600	179805215	3925	3925	3925	3925	0
16	20230926	194500	179805215	3925	3925	3925	3925	0
17	20230926	194400	179805215	3925	3925	3925	3925	0
18	20230926	194300	179805215	3925	3925	3925	3925	0
19	20230926	194200	179805215	3925	3925	3925	3925	0
20	20230926	194100	179805215	3925	3925	3925	3925	0
21	20230926	194000	179805215	3925	3925	3925	3925	0
22	20230926	193900	179805215	3925	3925	3925	3925	0
23	20230926	193800	179805215	3925	3925	3925	3925	0
24	20230926	193700	179805215	3925	3925	3925	3925	0
25	20230926	193600	179805215	3925	3925	3925	3925	0
26	20230926	193500	179805215	3925	3925	3925	3925	0
27	20230926	193400	179805215	3925	3925	3925	3925	0
28	20230926	193300	179805215	3925	3925	3925	3925	0
29	20230926	193200	179805215	3925	3925	3925	3925	0
30	20230926	193100	179805215	3925	3925	3925	3925	0
31	20230926	193000	179805215	3925	3925	3925	3925	0
32	20230926	192900	179805215	3925	3925	3925	3925	1726
33	20230926	192800	179805215	3925	3925	3925	3925	0
34	20230926	192700	179805215	3925	3925	3925	3925	0
35	20230926	192600	179805215	3925	3925	3925	3925	0
36	20230926	192500	179805215	3925	3925	3925	3925	0
37	20230926	192400	179805215	3925	3925	3925	3925	0
38	20230926	192300	179805215	3925	3925	3925	3925	0
39	20230926	192200	179805215	3925	3925	3925	3925	0
40	20230926	192100	179805215	3925	3925	3925	3925	0
41	20230926	192000	179805215	3925	3925	3925	3925	0
42	20230926	191900	179805215	3925	3925	3925	3925	0
43	20230926	191800	179805215	3925	3925	3925	3925	0
44	20230926	191700	179805215	3925	3925	3925	3925	0
45	20230926	191600	179805215	3925	3925	3925	3925	0
46	20230926	191500	179805215	3925	3925	3925	3925	0
47	20230926	191400	179805215	3925	3925	3925	3925	0
48	20230926	191300	179805215	3925	3925	3925	3925	0
49	20230926	191200	179805215	3925	3925	3925	3925	0
50	20230926	191100	179805215	3925	3925	3925	3925	0
51	20230926	191000	179805215	3925	3925	3925	3925	0
52	20230926	190900	179805215	3925	3925	3925	3925	0
53	20230926	190800	179805215	3925	3925	3925	3925	0
54	20230926	190700	179805215	3925	3925	3925	3925	0
55	20230926	190600	179805215	3925	3925	3925	3925	0
56	20230926	190500	179805215	3925	3925	3925	3925	0
57	20230926	190400	179805215	3925	3925	3925	3925	0
58	20230926	190300	179805215	3925	3925	3925	3925	0
59	20230926	190200	179805215	3925	3925	3925	3925	0
60	20230926	190100	179805215	3925	3925	3925	3925	0
61	20230926	190000	179805215	3925	3925	3925	3925	0
62	20230926	185900	179805215	3925	3925	3925	3925	1726
63	20230926	185800	179805215	3925	3925	3925	3925	0
64	20230926	185700	179805215	3925	3925	3925	3925	0
65	20230926	185600	179805215	3925	3925	3925	3925	0
66	20230926	185500	179805215	3925	3925	3925	3925	0
67	20230926	185400	179805215	3925	3925	3925	3925	0
68	20230926	185300	179805215	3925	3925	3925	3925	0
69	20230926	185200	179805215	3925	3925	3925	3925	0
70	20230926	185100	179805215	3925	3925	3925	3925	0
71	20230926	185000	179805215	3925	3925	3925	3925	0
72	20230926	184900	179805215	3925	3925	3925	3925	0
73	20230926	184800	179805215	3925	3925	3925	3925	0
74	20230926	184700	179805215	3925	3925	3925	3925	0
75	20230926	184600	179805215	3925	3925	3925	3925	0
76	20230926	184500	179805215	3925	3925	3925	3925	0
77	20230926	184400	179805215	3925	3925	3925	3925	0
78	20230926	184300	179805215	3925	3925	3925	3925	0
79	20230926	184200	179805215	3925	3925	3925	3925	0
80	20230926	184100	179805215	3925	3925	3925	3925	0
81	20230926	184000	179805215	3925	3925	3925	3925	0
82	20230926	183900	179805215	3925	3925	3925	3925	0
83	20230926	183800	179805215	3925	3925	3925	3925	0
84	20230926	183700	179805215	3925	3925	3925	3925	0
85	20230926	183600	179805215	3925	3925	3925	3925	0
86	20230926	183500	179805215	3925	3925	3925	3925	0
87	20230926	183400	179805215	3925	3925	3925	3925	0
88	20230926	183300	179805215	3925	3925	3925	3925	0
89	20230926	183200	179805215	3925	3925	3925	3925	0
90	20230926	183100	179805215	3925	3925	3925	3925	0
91	20230926	183000	179805215	3925	3925	3925	3925	0
92	20230926	182900	179805215	3925	3925	3925	3925	1726
93	20230926	182800	179805215	3925	3925	3925	3925	0
94	20230926	182700	179805215	3925	3925	3925	3925	0
95	20230926	182600	179805215	3925	3925	3925	3925	0
96	20230926	182500	179805215	3925	3925	3925	3925	0
97	20230926	182400	179805215	3925	3925	3925	3925	0
98	20230926	182300	179805215	3925	3925	3925	3925	0
99	20230926	182200	179805215	3925	3925	3925	3925	0
100	20230926	182100	179805215	3925	3925	3925	3925	0
101	20230926	182000	179805215	3925	3925	3925	3925	0
102	20230926	181900	179805215	3925	3925	3925	3925	0
103	20230926	181800	179805215	3925	3925	3925	3925	0
104	20230926	181700	179805215	3925	3925	3925	3925	0
105	20230926	181600	179805215	3925	3925	3925	3925	0
106	20230926	181500	179805215	3925	3925	3925	3925	0
107	20230926	181400	179805215	3925	3925	3925	3925	0
108	20230926	181300	179805215	3925	3925	3925	3925	0
109	20230926	181200	179805215	3925	3925	3925	3925	0
110	20230926	181100	179805215	3925	3925	3925	3925	0
111	20230926	181000	179805215	3925	3925	3925	3925	0
112	20230926	180900	179805215	3925	3925	3925	3925	0
113	20230926	180800	179805215	3925	3925	3925	3925	0
114	20230926	180700	179805215	3925	3925	3925	3925	0
115	20230926	180600	179805215	3925	3925	3925	3925	0
116	20230926	180500	179805215	3925	3925	3925	3925	0
117	20230926	180400	179805215	3925	3925	3925	3925	0
118	20230926	180300	179805215	3925	3925	3925	3925	0
119	20230926	180200	179805215	3925	3925	3925	3925	0
120	20230926	180100	179805215	3925	3925	3925	3925	0
121	20230926	180000	179805215	3925	3925	3925	3925	0
122	20230926	175900	179805215	3925	3925	3925	3925	1726
123	20230926	175800	179805215	3925	3925	3925	3925	0
124	20230926	175700	179805215	3925	3925	3925	3925	0
125	20230926	175600	179805215	3925	3925	3925	3925	0
126	20230926	175500	179805215	3925	3925	3925	3925	0
127	20230926	175400	179805215	3925	3925	3925	3925	0
128	20230926	175300	179805215	3925	3925	3925	3925	0
129	20230926	175200	179805215	3925	3925	3925	3925	0
130	20230926	175100	179805215	3925	3925	3925	3925	0
131	20230926	175000	179805215	3925	3925	3925	3925	0
132	20230926	174900	179805215	3925	3925	3925	3925	0
133	20230926	174800	179805215	3925	3925	3925	3925	0
134	20230926	174700	179805215	3925	3925	3925	3925	0
135	20230926	174600	179805215	3925	3925	3925	3925	0
136	20230926	174500	179805215	3925	3925	3925	3925	0
137	20230926	174400	179805215	3925	3925	3925	3925	0
138	20230926	174300	179805215	3925	3925	3925	3925	0
139	20230926	174200	179805215	3925	3925	3925	3925	0
140	20230926	174100	179805215	3925	3925	3925	3925	0
141	20230926	174000	179805215	3925	3925	3925	3925	0
142	20230926	173900	179805215	3925	3925	3925	3925	0
143	20230926	173800	179805215	3925	3925	3925	3925	0
144	20230926	173700	179805215	3925	3925	3925	3925	0
145	20230926	173600	179805215	3925	3925	3925	3925	0
146	20230926	173500	179805215	3925	3925	3925	3925	0
147	20230926	173400	179805215	3925	3925	3925	3925	0
148	20230926	173300	179805215	3925	3925	3925	3925	0
149	20230926	173200	179805215	3925	3925	3925	3925	0
150	20230926	173100	179805215	3925	3925	3925	3925	0
151	20230926	173000	179805215	3925	3925	3925	3925	0
152	20230926	172900	179805215	3925	3925	3925	3925	1726
153	20230926	172800	179805215	3925	3925	3925	3925	0
154	20230926	172700	179805215	3925	3925	3925	3925	0
155	20230926	172600	179805215	3925	3925	3925	3925	0
156	20230926	172500	179805215	3925	3925	3925	3925	0
157	20230926	172400	179805215	3925	3925	3925	3925	0
158	20230926	172300	179805215	3925	3925	3925	3925	0
159	20230926	172200	179805215	3925	3925	3925	3925	0
160	20230926	172100	179805215	3925	3925	3925	3925	0
161	20230926	172000	179805215	3925	3925	3925	3925	0
162	20230926	171900	179805215	3925	3925	3925	3925	0
163	20230926	171800	179805215	3925	3925	3925	3925	0
164	20230926	171700	179805215	3925	3925	3925	3925	0
165	20230926	171600	179805215	3925	3925	3925	3925	0
166	20230926	171500	179805215	3925	3925	3925	3925	0
167	20230926	171400	179805215	3925	3925	3925	3925	0
168	20230926	171300	179805215	3925	3925	3925	3925	0
169	20230926	171200	179805215	3925	3925	3925	3925	0
170	20230926	171100	179805215	3925	3925	3925	3925	0
171	20230926	171000	179805215	3925	3925	3925	3925	0
172	20230926	170900	179805215	3925	3925	3925	3925	0
173	20230926	170800	179805215	3925	3925	3925	3925	0
174	20230926	170700	179805215	3925	3925	3925	3925	0
175	20230926	170600	179805215	3925	3925	3925	3925	0
176	20230926	170500	179805215	3925	3925	3925	3925	0
177	20230926	170400	179805215	3925	3925	3925	3925	0
178	20230926	170300	179805215	3925	3925	3925	3925	0
179	20230926	170200	179805215	3925	3925	3925	3925	0
180	20230926	170100	179805215	3925	3925	3925	3925	0
181	20230926	170000	179805215	3925	3925	3925	3925	0
182	20230926	165900	179805215	3925	3925	3925	3925	1726
183	20230926	165800	179805215	3925	3925	3925	3925	0
184	20230926	165700	179805215	3925	3925	3925	3925	0
185	20230926	165600	179805215	3925	3925	3925	3925	0
186	20230926	165500	179805215	3925	3925	3925	3925	0
187	20230926	165400	179805215	3925	3925	3925	3925	0
188	20230926	165300	179805215	3925	3925	3925	3925	0
189	20230926	165200	179805215	3925	3925	3925	3925	0
190	20230926	165100	179805215	3925	3925	3925	3925	0
191	20230926	165000	179805215	3925	3925	3925	3925	0
192	20230926	164900	179805215	3925	3925	3925	3925	0
193	20230926	164800	179805215	3925	3925	3925	3925	0
194	20230926	164700	179805215	3925	3925	3925	3925	0
195	20230926	164600	179805215	3925	3925	3925	3925	0
196	20230926	164500	179805215	3925	3925	3925	3925	0
197	20230926	164400	179805215	3925	3925	3925	3925	0
198	20230926	164300	179805215	3925	3925	3925	3925	0
199	20230926	164200	179805215	3925	3925	3925	3925	0
200	20230926	164100	179805215	3925	3925	3925	3925	0
201	20230926	164000	179805215	3925	3925	3925	3925	0
202	20230926	163900	179805215	3925	3925	3925	3925	0
203	20230926	163800	179805215	3925	3925	3925	3925	0
204	20230926	163700	179805215	3925	3925	3925	3925	0
205	20230926	163600	179805215	3925	3925	3925	3925	0
206	20230926	163500	179805215	3925	3925	3925	3925	0
207	20230926	163400	179805215	3925	3925	3925	3925	0
208	20230926	163300	179805215	3925	3925	3925	3925	0
209	20230926	163200	179805215	3925	3925	3925	3925	0
210	20230926	163100	179805215	3925	3925	3925	3925	0
211	20230926	163000	179805215	3925	3925	3925	3925	0
212	20230926	162900	179805215	3925	3925	3925	3925	1726
213	20230926	162800	179805215	3925	3925	3925	3925	0
214	20230926	162700	179805215	3925	3925	3925	3925	0
215	20230926	162600	179805215	3925	3925	3925	3925	0
216	20230926	162500	179805215	3925	3925	3925	3925	0
217	20230926	162400	179805215	3925	3925	3925	3925	0
218	20230926	162300	179805215	3925	3925	3925	3925	0
219	20230926	162200	179805215	3925	3925	3925	3925	0
220	20230926	162100	179805215	3925	3925	3925	3925	0
221	20230926	162000	179805215	3925	3925	3925	3925	0
222	20230926	161900	179805215	3925	3925	3925	3925	0
223	20230926	161800	179805215	3925	3925	3925	3925	0
224	20230926	161700	179805215	3925	3925	3925	3925	0
225	20230926	161600	179805215	3925	3925	3925	3925	0
226	20230926	161500	179805215	3925	3925	3925	3925	0
227	20230926	161400	179805215	3925	3925	3925	3925	0
228	20230926	161300	179805215	3925	3925	3925	3925	0
229	20230926	161200	179805215	3925	3925	3925	3925	0
230	20230926	161100	179805215	3925	3925	3925	3925	0
231	20230926	161000	179805215	3925	3925	3925	3925	0
232	20230926	160900	179805215	3925	3925	3925	3925	0
233	20230926	160800	179805215	3925	3925	3925	3925	0
234	20230926	160700	179805215	3925	3925	3925	3925	0
235	20230926	160600	179805215	3925	3925	3925	3925	0
236	20230926	160500	179805215	3925	3925	3925	3925	0
237	20230926	160400	179805215	3925	3925	3925	3925	0
238	20230926	160300	179805215	3925	3925	3925	3925	0
239	20230926	160200	179805215	3925	3925	3925	3925	0
240	20230926	160100	179805215	3925	3925	3925	3925	0
241	20230926	160000	179805215	3925	3925	3925	3925	0
242	20230926	155900	179805215	3925	3925	3925	3925	1726
243	20230926	155800	179805215	3925	3925	3925	3925	0
244	20230926	155700	179805215	3925	3925	3925	3925	0
245	20230926	155600	179805215	3925	3925	3925	3925	0
246	20230926	155500	179805215	3925	3925	3925	3925	0
247	20230926	155400	179805215	3925	3925	3925	3925	0
248	20230926	155300	179805215	3925	3925	3925	3925	0
249	20230926	155200	179805215	3925	3925	3925	3925	0
250	20230926	155100	179805215	3925	3925	3925	3925	0
251	20230926	155000	179805215	3925	3925	3925	3925	0
252	20230926	154900	179805215	3925	3925	3925	3925	0
253	20230926	154800	179805215	3925	3925	3925	3925	0
254	20230926	154700	179805215	3925	3925	3925	3925	0
255	20230926	154600	179805215	3925	3925	3925	3925	0
256	20230926	154500	179805215	3925	3925	3925	3925	0
257	20230926	154400	179805215	3925	3925	3925	3925	0
258	20230926	154300	179805215	3925	3925	3925	3925	0
259	20230926	154200	179805215	3925	3925	3925	3925	0
260	20230926	154100	179805215	3925	3925	3925	3925	0
261	20230926	154000	179805215	3925	3925	3925	3925	0
262	20230926	153900	179805215	3925	3925	3925	3925	0
263	20230926	153800	179805215	3925	3925	3925	3925	0
264	20230926	153700	179805215	3925	3925	3925	3925	0
265	20230926	153600	179805215	3925	3925	3925	3925	0
266	20230926	153500	179805215	3925	3925	3925	3925	0
267	20230926	153400	179805215	3925	3925	3925	3925	0
268	20230926	153300	179805215	3925	3925	3925	3925	0
269	20230926	153200	179805215	3925	3925	3925	3925	0
270	20230926	153100	179805215	3925	3925	3925	3925	0
271	20230926	153000	179805215	3925	3925	3925	3925	1726
272	20230926	152900	173030665	3925	3925	3925	3925	0
273	20230926	152800	173030665	3925	3925	3925	3925	0
274	20230926	152700	173030665	3925	3925	3925	3925	0
275	20230926	152600	173030665	3925	3925	3925	3925	0
276	20230926	152500	173030665	3925	3925	3925	3925	0
277	20230926	152400	173030665	3925	3925	3925	3925	0
278	20230926	152300	173030665	3925	3925	3925	3925	0
279	20230926	152200	173030665	3925	3925	3925	3925	0
280	20230926	152100	173030665	3925	3925	3925	3925	0
281	20230926	152000	173030665	3925	3925	3925	3925	0
282	20230926	151900	173030665	3925	3925	3925	3925	0
283	20230926	151800	173030665	3925	3925	3925	3925	0
284	20230926	151700	173030665	3925	3925	3925	3925	0
285	20230926	151600	173030665	3925	3925	3925	3925	39
286	20230926	151500	172877590	3920	3920	3920	3920	69
287	20230926	151400	172607110	3925	3925	3925	3925	10
288	20230926	151300	172567860	3925	3925	3925	3925	59
289	20230926	151200	172336285	3925	3925	3925	3925	73
290	20230926	151100	172049760	3925	3925	3925	3925	0
291	20230926	151000	172049760	3925	3925	3925	3925	11
292	20230926	150900	172006585	3920	3920	3920	3920	29
293	20230926	150800	171892905	3920	3920	3920	3920	218
294	20230926	150700	171038345	3925	3925	3925	3925	34
295	20230926	150600	170904895	3925	3925	3925	3925	0
296	20230926	150500	170904895	3925	3925	3925	3925	0
297	20230926	150400	170904895	3925	3925	3925	3925	0
298	20230926	150300	170904895	3925	3925	3925	3925	24
299	20230926	150200	170810695	3925	3925	3925	3925	0
300	20230926	150100	170810695	3925	3925	3925	3925	1
301	20230926	150000	170806770	3920	3920	3920	3920	0
302	20230926	145900	170806770	3920	3920	3920	3920	100
303	20230926	145800	170414770	3920	3920	3920	3920	1
304	20230926	145700	170410850	3920	3920	3920	3920	0
305	20230926	145600	170410850	3920	3920	3920	3920	0
306	20230926	145500	170410850	3920	3920	3920	3920	197
307	20230926	145400	169638610	3920	3920	3920	3920	0
308	20230926	145300	169638610	3920	3915	3925	3915	7
309	20230926	145200	169611185	3925	3925	3925	3925	0
310	20230926	145100	169611185	3925	3925	3925	3925	1
311	20230926	145000	169607260	3915	3915	3915	3915	30
312	20230926	144900	169489810	3915	3920	3920	3915	4299
313	20230926	144800	152650515	3925	3925	3925	3925	1
314	20230926	144700	152646590	3925	3925	3925	3925	100
315	20230926	144600	152254090	3925	3925	3925	3925	0
316	20230926	144500	152254090	3925	3925	3925	3925	50
317	20230926	144400	152057840	3925	3925	3925	3925	0
318	20230926	144300	152057840	3925	3925	3925	3925	0
319	20230926	144200	152057840	3925	3925	3925	3925	0
320	20230926	144100	152057840	3925	3925	3925	3925	0
321	20230926	144000	152057840	3925	3925	3925	3925	0
322	20230926	143900	152057840	3925	3925	3925	3925	51
323	20230926	143800	151857665	3920	3920	3920	3920	0
324	20230926	143700	151857665	3920	3920	3920	3920	0
325	20230926	143600	151857665	3920	3920	3920	3920	70
326	20230926	143500	151583265	3925	3925	3925	3925	0
327	20230926	143400	151583265	3925	3925	3925	3925	1
328	20230926	143300	151579340	3925	3925	3925	3925	0
329	20230926	143200	151579340	3925	3925	3925	3925	10
330	20230926	143100	151540090	3925	3925	3925	3925	0
331	20230926	143000	151540090	3925	3925	3925	3925	10
332	20230926	142900	151500840	3925	3925	3925	3925	50
333	20230926	142800	151304590	3925	3925	3925	3925	0
334	20230926	142700	151304590	3925	3925	3925	3925	0
335	20230926	142600	151304590	3925	3925	3925	3925	30
336	20230926	142500	151186840	3925	3925	3925	3925	10
337	20230926	142400	151147590	3925	3925	3925	3925	0
338	20230926	142300	151147590	3925	3925	3925	3925	0
339	20230926	142200	151147590	3925	3925	3925	3925	2
340	20230926	142100	151139740	3925	3925	3925	3925	0
341	20230926	142000	151139740	3925	3925	3925	3925	1
342	20230926	141900	151135815	3920	3920	3920	3920	2
343	20230926	141800	151127975	3920	3915	3920	3915	32
344	20230926	141700	151002685	3915	3915	3915	3915	0
345	20230926	141600	151002685	3915	3915	3915	3915	0
346	20230926	141500	151002685	3915	3915	3915	3915	361
347	20230926	141400	149589370	3920	3920	3920	3920	0
348	20230926	141300	149589370	3920	3920	3920	3920	2
349	20230926	141200	149581530	3920	3920	3920	3920	0
350	20230926	141100	149581530	3920	3920	3920	3920	0
351	20230926	141000	149581530	3920	3920	3920	3920	0
352	20230926	140900	149581530	3920	3920	3920	3920	0
353	20230926	140800	149581530	3920	3920	3920	3920	62
354	20230926	140700	149338490	3920	3920	3920	3920	434
355	20230926	140600	147637210	3920	3920	3920	3920	0
356	20230926	140500	147637210	3920	3920	3920	3920	0
357	20230926	140400	147637210	3920	3920	3920	3920	0
358	20230926	140300	147637210	3920	3920	3920	3920	1
359	20230926	140200	147633290	3920	3920	3920	3920	0
360	20230926	140100	147633290	3920	3920	3920	3920	232
361	20230926	140000	146723850	3920	3920	3920	3920	0
362	20230926	135900	146723850	3920	3920	3920	3920	7
363	20230926	135800	146696410	3920	3920	3920	3920	3
364	20230926	135700	146684650	3920	3920	3920	3920	883
365	20230926	135600	143223290	3920	3920	3920	3920	0
366	20230926	135500	143223290	3920	3920	3920	3920	0
367	20230926	135400	143223290	3920	3920	3920	3920	5
368	20230926	135300	143203690	3920	3920	3920	3920	32
369	20230926	135200	143078250	3915	3915	3915	3915	0
370	20230926	135100	143078250	3915	3915	3915	3915	0
371	20230926	135000	143078250	3915	3915	3915	3915	0
372	20230926	134900	143078250	3915	3915	3915	3915	0
373	20230926	134800	143078250	3915	3915	3915	3915	772
374	20230926	134700	140055870	3920	3920	3920	3920	676
375	20230926	134600	137405950	3930	3930	3930	3930	10
376	20230926	134500	137366650	3930	3930	3930	3930	0
377	20230926	134400	137366650	3930	3930	3930	3930	1
378	20230926	134300	137362720	3920	3920	3920	3920	0
379	20230926	134200	137362720	3920	3920	3920	3920	0
380	20230926	134100	137362720	3920	3920	3920	3920	0
381	20230926	134000	137362720	3920	3920	3920	3920	0
382	20230926	133900	137362720	3920	3920	3920	3920	1021
383	20230926	133800	133360400	3920	3920	3920	3920	31
384	20230926	133700	133238880	3920	3925	3925	3920	2532
385	20230926	133600	123313380	3925	3925	3925	3925	0
386	20230926	133500	123313380	3925	3925	3925	3925	0
387	20230926	133400	123313380	3925	3925	3925	3925	0
388	20230926	133300	123313380	3925	3925	3925	3925	0
389	20230926	133200	123313380	3925	3925	3925	3925	0
390	20230926	133100	123313380	3925	3925	3925	3925	0
391	20230926	133000	123313380	3925	3925	3925	3925	484
392	20230926	132900	121413680	3925	3930	3930	3920	4037
393	20230926	132800	105569355	3930	3930	3930	3930	1001
394	20230926	132700	101635425	3940	3940	3940	3940	0
395	20230926	132600	101635425	3940	3940	3940	3940	0
396	20230926	132500	101635425	3940	3940	3940	3940	88
397	20230926	132400	101288705	3940	3940	3940	3940	0
398	20230926	132300	101288705	3940	3940	3940	3940	0
399	20230926	132200	101288705	3940	3940	3940	3940	0
400	20230926	132100	101288705	3940	3940	3940	3940	0
401	20230926	132000	101288705	3940	3940	3940	3940	1000
402	20230926	131900	97348705	3940	3940	3940	3940	0
403	20230926	131800	97348705	3940	3940	3940	3940	0
404	20230926	131700	97348705	3940	3940	3940	3940	0
405	20230926	131600	97348705	3940	3940	3940	3940	1
406	20230926	131500	97344765	3940	3940	3940	3940	4
407	20230926	131400	97329005	3935	3935	3935	3935	0
408	20230926	131300	97329005	3935	3935	3935	3935	100
409	20230926	131200	96935505	3935	3935	3935	3935	3
410	20230926	131100	96923700	3935	3935	3935	3935	0
411	20230926	131000	96923700	3935	3935	3935	3935	0
412	20230926	130900	96923700	3935	3935	3935	3935	21
413	20230926	130800	96841065	3935	3940	3940	3935	3777
414	20230926	130700	81968095	3945	3945	3945	3945	0
415	20230926	130600	81968095	3945	3945	3945	3945	0
416	20230926	130500	81968095	3945	3945	3945	3945	10
417	20230926	130400	81928645	3940	3940	3940	3940	49
418	20230926	130300	81735585	3940	3940	3940	3940	0
419	20230926	130200	81735585	3940	3940	3940	3940	0
420	20230926	130100	81735585	3940	3940	3940	3940	0
421	20230926	130000	81735585	3940	3940	3940	3940	0
422	20230926	125900	81735585	3940	3940	3940	3940	0
423	20230926	125800	81735585	3940	3940	3940	3940	0
424	20230926	125700	81735585	3940	3940	3940	3940	0
425	20230926	125600	81735585	3940	3940	3940	3940	0
426	20230926	125500	81735585	3940	3940	3940	3940	0
427	20230926	125400	81735585	3940	3940	3940	3940	0
428	20230926	125300	81735585	3940	3940	3940	3940	0
429	20230926	125200	81735585	3940	3940	3940	3940	0
430	20230926	125100	81735585	3940	3940	3940	3940	0
431	20230926	125000	81735585	3940	3940	3940	3940	0
432	20230926	124900	81735585	3940	3940	3940	3940	0
433	20230926	124800	81735585	3940	3940	3940	3940	0
434	20230926	124700	81735585	3940	3940	3940	3940	0
435	20230926	124600	81735585	3940	3940	3940	3940	0
436	20230926	124500	81735585	3940	3940	3940	3940	0
437	20230926	124400	81735585	3940	3940	3940	3940	0
438	20230926	124300	81735585	3940	3940	3940	3940	108
439	20230926	124200	81310065	3940	3940	3940	3940	2
440	20230926	124100	81302185	3940	3940	3940	3940	0
441	20230926	124000	81302185	3940	3940	3940	3940	0
442	20230926	123900	81302185	3940	3940	3940	3940	0
443	20230926	123800	81302185	3940	3940	3940	3940	20
444	20230926	123700	81223385	3940	3940	3940	3940	300
445	20230926	123600	80041385	3940	3940	3940	3940	0
446	20230926	123500	80041385	3940	3940	3940	3940	0
447	20230926	123400	80041385	3940	3940	3940	3940	0
448	20230926	123300	80041385	3940	3940	3940	3940	200
449	20230926	123200	79253385	3940	3940	3940	3940	3
450	20230926	123100	79241565	3940	3940	3940	3940	0
451	20230926	123000	79241565	3940	3940	3940	3940	0
452	20230926	122900	79241565	3940	3940	3940	3940	0
453	20230926	122800	79241565	3940	3940	3940	3940	0
454	20230926	122700	79241565	3940	3940	3940	3940	0
455	20230926	122600	79241565	3940	3940	3940	3940	0
456	20230926	122500	79241565	3940	3940	3940	3935	17
457	20230926	122400	79174615	3940	3940	3940	3940	0
458	20230926	122300	79174615	3940	3940	3940	3940	2
459	20230926	122200	79166735	3940	3940	3940	3940	2
460	20230926	122100	79158855	3940	3940	3940	3940	10
461	20230926	122000	79119455	3935	3935	3935	3935	0
462	20230926	121900	79119455	3935	3935	3935	3935	0
463	20230926	121800	79119455	3935	3935	3935	3935	0
464	20230926	121700	79119455	3935	3935	3935	3935	0
465	20230926	121600	79119455	3935	3935	3935	3935	0
466	20230926	121500	79119455	3935	3935	3935	3935	0
467	20230926	121400	79119455	3935	3935	3935	3935	226
468	20230926	121300	78230145	3935	3935	3935	3935	0
469	20230926	121200	78230145	3935	3935	3935	3935	0
470	20230926	121100	78230145	3935	3935	3935	3935	0
471	20230926	121000	78230145	3935	3935	3935	3935	0
472	20230926	120900	78230145	3935	3935	3935	3935	0
473	20230926	120800	78230145	3935	3935	3935	3935	0
474	20230926	120700	78230145	3935	3935	3935	3935	0
475	20230926	120600	78230145	3935	3935	3935	3935	0
476	20230926	120500	78230145	3935	3935	3935	3935	0
477	20230926	120400	78230145	3935	3935	3935	3935	0
478	20230926	120300	78230145	3935	3935	3935	3935	0
479	20230926	120200	78230145	3935	3935	3935	3935	0
480	20230926	120100	78230145	3935	3935	3935	3935	0
481	20230926	120000	78230145	3935	3935	3935	3935	0
482	20230926	115900	78230145	3935	3935	3935	3935	0
483	20230926	115800	78230145	3935	3935	3935	3935	0
484	20230926	115700	78230145	3935	3935	3935	3935	0
485	20230926	115600	78230145	3935	3935	3935	3935	0
486	20230926	115500	78230145	3935	3935	3935	3935	0
487	20230926	115400	78230145	3935	3935	3935	3935	0
488	20230926	115300	78230145	3935	3940	3940	3935	88
489	20230926	115200	77883810	3940	3940	3940	3940	0
490	20230926	115100	77883810	3940	3940	3940	3940	1282
491	20230926	115000	72832730	3945	3945	3945	3945	605
492	20230926	114900	70446005	3950	3950	3950	3950	0
493	20230926	114800	70446005	3950	3950	3950	3950	0
494	20230926	114700	70446005	3950	3950	3950	3950	0
495	20230926	114600	70446005	3950	3950	3950	3950	200
496	20230926	114500	69656005	3945	3945	3945	3945	0
497	20230926	114400	69656005	3945	3945	3945	3945	0
498	20230926	114300	69656005	3945	3945	3945	3945	0
499	20230926	114200	69656005	3945	3945	3945	3945	0
500	20230926	114100	69656005	3945	3950	3950	3945	54
501	20230926	114000	69442715	3945	3945	3945	3945	0
502	20230926	113900	69442715	3945	3945	3945	3945	1
503	20230926	113800	69438770	3945	3945	3945	3945	7
504	20230926	113700	69411155	3950	3950	3950	3950	0
505	20230926	113600	69411155	3950	3950	3950	3950	0
506	20230926	113500	69411155	3950	3950	3950	3950	0
507	20230926	113400	69411155	3950	3950	3950	3950	0
508	20230926	113300	69411155	3950	3950	3950	3950	0
509	20230926	113200	69411155	3950	3950	3950	3950	0
510	20230926	113100	69411155	3950	3950	3950	3950	0
511	20230926	113000	69411155	3950	3950	3950	3950	1
512	20230926	112900	69407205	3950	3950	3950	3950	0
513	20230926	112800	69407205	3950	3950	3950	3950	0
514	20230926	112700	69407205	3950	3950	3950	3950	0
515	20230926	112600	69407205	3950	3950	3950	3950	0
516	20230926	112500	69407205	3950	3950	3950	3950	0
517	20230926	112400	69407205	3950	3950	3950	3950	0
518	20230926	112300	69407205	3950	3950	3950	3950	0
519	20230926	112200	69407205	3950	3950	3950	3950	0
520	20230926	112100	69407205	3950	3950	3950	3950	1346
521	20230926	112000	64090505	3945	3945	3945	3945	30
522	20230926	111900	63972155	3945	3945	3945	3945	0
523	20230926	111800	63972155	3945	3945	3945	3945	371
524	20230926	111700	62508560	3940	3945	3945	3940	48
525	20230926	111600	62319210	3945	3945	3945	3945	0
526	20230926	111500	62319210	3945	3945	3945	3940	73
527	20230926	111400	62031235	3945	3945	3945	3945	38
528	20230926	111300	61881325	3950	3950	3950	3950	8
529	20230926	111200	61849725	3945	3945	3945	3945	0
530	20230926	111100	61849725	3945	3945	3945	3945	0
531	20230926	111000	61849725	3945	3945	3945	3945	0
532	20230926	110900	61849725	3945	3945	3945	3945	99
533	20230926	110800	61459170	3945	3945	3945	3945	616
534	20230926	110700	59029050	3945	3945	3945	3945	1515
535	20230926	110600	53052375	3950	3945	3950	3945	81
536	20230926	110500	52732435	3950	3950	3950	3950	3
537	20230926	110400	52720585	3950	3950	3950	3950	0
538	20230926	110300	52720585	3950	3950	3950	3950	120
539	20230926	110200	52246585	3950	3950	3950	3950	0
540	20230926	110100	52246585	3950	3950	3950	3950	180
541	20230926	110000	51535585	3950	3950	3950	3950	0
542	20230926	105900	51535585	3950	3950	3950	3950	0
543	20230926	105800	51535585	3950	3950	3950	3950	0
544	20230926	105700	51535585	3950	3950	3950	3950	0
545	20230926	105600	51535585	3950	3950	3950	3950	0
546	20230926	105500	51535585	3950	3950	3950	3950	24
547	20230926	105400	51440785	3950	3950	3950	3950	0
548	20230926	105300	51440785	3950	3950	3950	3950	0
549	20230926	105200	51440785	3950	3950	3950	3950	0
550	20230926	105100	51440785	3950	3950	3950	3950	0
551	20230926	105000	51440785	3950	3950	3950	3950	0
552	20230926	104900	51440785	3950	3955	3955	3950	1020
553	20230926	104800	47411000	3955	3955	3955	3955	0
554	20230926	104700	47411000	3955	3955	3955	3955	1028
555	20230926	104600	43345260	3950	3950	3950	3950	0
556	20230926	104500	43345260	3950	3955	3955	3950	199
557	20230926	104400	42558715	3955	3955	3955	3955	4
558	20230926	104300	42542895	3955	3950	3955	3950	102
559	20230926	104200	42139985	3955	3955	3955	3955	30
560	20230926	104100	42021335	3955	3955	3955	3955	299
561	20230926	104000	40838790	3950	3950	3950	3950	0
562	20230926	103900	40838790	3950	3950	3950	3950	0
563	20230926	103800	40838790	3950	3955	3955	3950	1227
564	20230926	103700	35991150	3955	3955	3955	3955	0
565	20230926	103600	35991150	3955	3955	3955	3955	0
566	20230926	103500	35991150	3955	3955	3955	3955	0
567	20230926	103400	35991150	3955	3955	3955	3955	0
568	20230926	103300	35991150	3955	3955	3955	3955	0
569	20230926	103200	35991150	3955	3955	3955	3955	0
570	20230926	103100	35991150	3955	3955	3955	3955	0
571	20230926	103000	35991150	3955	3955	3955	3955	0
572	20230926	102900	35991150	3955	3955	3955	3955	0
573	20230926	102800	35991150	3955	3955	3955	3955	0
574	20230926	102700	35991150	3955	3955	3955	3955	0
575	20230926	102600	35991150	3955	3950	3955	3950	328
576	20230926	102500	34694050	3950	3950	3950	3950	0
577	20230926	102400	34694050	3950	3950	3950	3950	99
578	20230926	102300	34303000	3950	3950	3950	3950	150
579	20230926	102200	33710500	3970	3955	3970	3955	13
580	20230926	102100	33658920	3955	3955	3955	3955	0
581	20230926	102000	33658920	3955	3955	3955	3955	5
582	20230926	101900	33639145	3955	3955	3955	3955	1
583	20230926	101800	33635190	3950	3950	3950	3950	0
584	20230926	101700	33635190	3950	3950	3950	3950	0
585	20230926	101600	33635190	3950	3950	3950	3950	0
586	20230926	101500	33635190	3950	3950	3950	3950	0
587	20230926	101400	33635190	3950	3950	3950	3950	0
588	20230926	101300	33635190	3950	3950	3950	3950	0
589	20230926	101200	33635190	3950	3950	3950	3950	0
590	20230926	101100	33635190	3950	3950	3950	3950	0
591	20230926	101000	33635190	3950	3950	3950	3950	2
592	20230926	100900	33627290	3955	3955	3955	3955	0
593	20230926	100800	33627290	3955	3955	3955	3955	0
594	20230926	100700	33627290	3955	3955	3955	3955	0
595	20230926	100600	33627290	3955	3955	3955	3955	39
596	20230926	100500	33473045	3955	3955	3955	3955	13
597	20230926	100400	33421630	3950	3955	3955	3950	53
598	20230926	100300	33212025	3955	3955	3955	3955	0
599	20230926	100200	33212025	3955	3955	3955	3955	0
600	20230926	100100	33212025	3955	3955	3955	3955	0
601	20230926	100000	33212025	3955	3955	3955	3955	3
602	20230926	095900	33200160	3955	3955	3955	3955	0
603	20230926	095800	33200160	3955	3955	3955	3955	1
604	20230926	095700	33196205	3950	3950	3950	3950	0
605	20230926	095600	33196205	3950	3950	3950	3950	2
606	20230926	095500	33188305	3950	3950	3950	3950	0
607	20230926	095400	33188305	3950	3950	3950	3950	0
608	20230926	095300	33188305	3950	3950	3950	3950	1
609	20230926	095200	33184355	3950	3950	3950	3950	0
610	20230926	095100	33184355	3950	3955	3955	3950	470
611	20230926	095000	31327540	3960	3960	3960	3960	3
612	20230926	094900	31315660	3960	3960	3960	3960	1
613	20230926	094800	31311700	3960	3960	3960	3960	0
614	20230926	094700	31311700	3960	3960	3960	3960	0
615	20230926	094600	31311700	3960	3960	3960	3960	0
616	20230926	094500	31311700	3960	3960	3960	3960	0
617	20230926	094400	31311700	3960	3960	3960	3960	0
618	20230926	094300	31311700	3960	3955	3960	3955	2
619	20230926	094200	31303785	3965	3965	3965	3965	0
620	20230926	094100	31303785	3965	3965	3965	3965	100
621	20230926	094000	30907285	3965	3965	3965	3965	0
622	20230926	093900	30907285	3965	3965	3985	3965	623
623	20230926	093800	28429830	3965	3960	3985	3960	500
624	20230926	093700	26441970	3960	3960	3960	3960	6
625	20230926	093600	26418210	3955	3955	3955	3955	0
626	20230926	093500	26418210	3955	3960	3960	3955	55
627	20230926	093400	26200660	3960	3960	3960	3960	50
628	20230926	093300	26002660	3975	3975	3975	3975	1
629	20230926	093200	25998685	3955	3975	3975	3955	1002
630	20230926	093100	22035730	3975	3975	3975	3975	0
631	20230926	093000	22035730	3975	3975	3975	3975	2
632	20230926	092900	22027780	3960	3960	3960	3960	0
633	20230926	092800	22027780	3960	3960	3960	3960	1157
634	20230926	092700	17446060	3960	3960	3960	3960	0
635	20230926	092600	17446060	3960	3960	3960	3960	97
636	20230926	092500	17061940	3975	3975	3975	3975	0
637	20230926	092400	17061940	3975	3975	3975	3975	1
638	20230926	092300	17057965	3960	3970	3970	3960	561
639	20230926	092200	14834765	3970	3970	3970	3970	0
640	20230926	092100	14834765	3970	3970	3970	3970	1
641	20230926	092000	14830795	3980	3970	3980	3970	2
642	20230926	091900	14822845	3970	3970	3970	3970	0
643	20230926	091800	14822845	3970	3970	3970	3970	0
644	20230926	091700	14822845	3970	3970	3970	3970	0
645	20230926	091600	14822845	3970	3970	3970	3970	391
646	20230926	091500	13270575	3975	3975	3975	3975	0
647	20230926	091400	13270575	3975	3975	3975	3975	400
648	20230926	091300	11680575	3995	3995	3995	3995	1
649	20230926	091200	11676580	4000	4000	4000	4000	0
650	20230926	091100	11676580	4000	4000	4000	4000	0
651	20230926	091000	11676580	4000	4000	4000	4000	0
652	20230926	090900	11676580	4000	4000	4000	4000	0
653	20230926	090800	11676580	4000	4000	4000	4000	0
654	20230926	090700	11676580	4000	3995	4000	3995	600
655	20230926	090600	9278925	3995	3995	3995	3995	0
656	20230926	090500	9278925	3995	3995	3995	3995	0
657	20230926	090400	9278925	3995	3990	3995	3990	700
658	20230926	090300	6483755	3970	3970	3970	3970	0
659	20230926	090200	6483755	3970	3970	3970	3970	0
660	20230926	090100	6483755	3970	3970	3970	3970	44
661	20230926	090000	6309075	3975	3990	3990	3975	1585