KissMeData/123570/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	200000	224043270	2940	2940	2940	2940	5756
3	20230926	195900	224043270	2940	2940	2940	2940	0
4	20230926	195800	224043270	2940	2940	2940	2940	0
5	20230926	195700	224043270	2940	2940	2940	2940	0
6	20230926	195600	224043270	2940	2940	2940	2940	0
7	20230926	195500	224043270	2940	2940	2940	2940	0
8	20230926	195400	224043270	2940	2940	2940	2940	0
9	20230926	195300	224043270	2940	2940	2940	2940	0
10	20230926	195200	224043270	2940	2940	2940	2940	0
11	20230926	195100	224043270	2940	2940	2940	2940	0
12	20230926	195000	224043270	2940	2940	2940	2940	0
13	20230926	194900	224043270	2940	2940	2940	2940	0
14	20230926	194800	224043270	2940	2940	2940	2940	0
15	20230926	194700	224043270	2940	2940	2940	2940	0
16	20230926	194600	224043270	2940	2940	2940	2940	0
17	20230926	194500	224043270	2940	2940	2940	2940	0
18	20230926	194400	224043270	2940	2940	2940	2940	0
19	20230926	194300	224043270	2940	2940	2940	2940	0
20	20230926	194200	224043270	2940	2940	2940	2940	0
21	20230926	194100	224043270	2940	2940	2940	2940	0
22	20230926	194000	224043270	2940	2940	2940	2940	0
23	20230926	193900	224043270	2940	2940	2940	2940	0
24	20230926	193800	224043270	2940	2940	2940	2940	0
25	20230926	193700	224043270	2940	2940	2940	2940	0
26	20230926	193600	224043270	2940	2940	2940	2940	0
27	20230926	193500	224043270	2940	2940	2940	2940	0
28	20230926	193400	224043270	2940	2940	2940	2940	0
29	20230926	193300	224043270	2940	2940	2940	2940	0
30	20230926	193200	224043270	2940	2940	2940	2940	0
31	20230926	193100	224043270	2940	2940	2940	2940	0
32	20230926	193000	224043270	2940	2940	2940	2940	5756
33	20230926	192900	224043270	2940	2940	2940	2940	0
34	20230926	192800	224043270	2940	2940	2940	2940	0
35	20230926	192700	224043270	2940	2940	2940	2940	0
36	20230926	192600	224043270	2940	2940	2940	2940	0
37	20230926	192500	224043270	2940	2940	2940	2940	0
38	20230926	192400	224043270	2940	2940	2940	2940	0
39	20230926	192300	224043270	2940	2940	2940	2940	0
40	20230926	192200	224043270	2940	2940	2940	2940	0
41	20230926	192100	224043270	2940	2940	2940	2940	0
42	20230926	192000	224043270	2940	2940	2940	2940	0
43	20230926	191900	224043270	2940	2940	2940	2940	0
44	20230926	191800	224043270	2940	2940	2940	2940	0
45	20230926	191700	224043270	2940	2940	2940	2940	0
46	20230926	191600	224043270	2940	2940	2940	2940	0
47	20230926	191500	224043270	2940	2940	2940	2940	0
48	20230926	191400	224043270	2940	2940	2940	2940	0
49	20230926	191300	224043270	2940	2940	2940	2940	0
50	20230926	191200	224043270	2940	2940	2940	2940	0
51	20230926	191100	224043270	2940	2940	2940	2940	0
52	20230926	191000	224043270	2940	2940	2940	2940	0
53	20230926	190900	224043270	2940	2940	2940	2940	0
54	20230926	190800	224043270	2940	2940	2940	2940	0
55	20230926	190700	224043270	2940	2940	2940	2940	0
56	20230926	190600	224043270	2940	2940	2940	2940	0
57	20230926	190500	224043270	2940	2940	2940	2940	0
58	20230926	190400	224043270	2940	2940	2940	2940	0
59	20230926	190300	224043270	2940	2940	2940	2940	0
60	20230926	190200	224043270	2940	2940	2940	2940	0
61	20230926	190100	224043270	2940	2940	2940	2940	0
62	20230926	190000	224043270	2940	2940	2940	2940	5756
63	20230926	185900	224043270	2940	2940	2940	2940	0
64	20230926	185800	224043270	2940	2940	2940	2940	0
65	20230926	185700	224043270	2940	2940	2940	2940	0
66	20230926	185600	224043270	2940	2940	2940	2940	0
67	20230926	185500	224043270	2940	2940	2940	2940	0
68	20230926	185400	224043270	2940	2940	2940	2940	0
69	20230926	185300	224043270	2940	2940	2940	2940	0
70	20230926	185200	224043270	2940	2940	2940	2940	0
71	20230926	185100	224043270	2940	2940	2940	2940	0
72	20230926	185000	224043270	2940	2940	2940	2940	0
73	20230926	184900	224043270	2940	2940	2940	2940	0
74	20230926	184800	224043270	2940	2940	2940	2940	0
75	20230926	184700	224043270	2940	2940	2940	2940	0
76	20230926	184600	224043270	2940	2940	2940	2940	0
77	20230926	184500	224043270	2940	2940	2940	2940	0
78	20230926	184400	224043270	2940	2940	2940	2940	0
79	20230926	184300	224043270	2940	2940	2940	2940	0
80	20230926	184200	224043270	2940	2940	2940	2940	0
81	20230926	184100	224043270	2940	2940	2940	2940	0
82	20230926	184000	224043270	2940	2940	2940	2940	0
83	20230926	183900	224043270	2940	2940	2940	2940	0
84	20230926	183800	224043270	2940	2940	2940	2940	0
85	20230926	183700	224043270	2940	2940	2940	2940	0
86	20230926	183600	224043270	2940	2940	2940	2940	0
87	20230926	183500	224043270	2940	2940	2940	2940	0
88	20230926	183400	224043270	2940	2940	2940	2940	0
89	20230926	183300	224043270	2940	2940	2940	2940	0
90	20230926	183200	224043270	2940	2940	2940	2940	0
91	20230926	183100	224043270	2940	2940	2940	2940	0
92	20230926	183000	224043270	2940	2940	2940	2940	5756
93	20230926	182900	224043270	2940	2940	2940	2940	0
94	20230926	182800	224043270	2940	2940	2940	2940	0
95	20230926	182700	224043270	2940	2940	2940	2940	0
96	20230926	182600	224043270	2940	2940	2940	2940	0
97	20230926	182500	224043270	2940	2940	2940	2940	0
98	20230926	182400	224043270	2940	2940	2940	2940	0
99	20230926	182300	224043270	2940	2940	2940	2940	0
100	20230926	182200	224043270	2940	2940	2940	2940	0
101	20230926	182100	224043270	2940	2940	2940	2940	0
102	20230926	182000	224043270	2940	2940	2940	2940	0
103	20230926	181900	224043270	2940	2940	2940	2940	0
104	20230926	181800	224043270	2940	2940	2940	2940	0
105	20230926	181700	224043270	2940	2940	2940	2940	0
106	20230926	181600	224043270	2940	2940	2940	2940	0
107	20230926	181500	224043270	2940	2940	2940	2940	0
108	20230926	181400	224043270	2940	2940	2940	2940	0
109	20230926	181300	224043270	2940	2940	2940	2940	0
110	20230926	181200	224043270	2940	2940	2940	2940	0
111	20230926	181100	224043270	2940	2940	2940	2940	0
112	20230926	181000	224043270	2940	2940	2940	2940	0
113	20230926	180900	224043270	2940	2940	2940	2940	0
114	20230926	180800	224043270	2940	2940	2940	2940	0
115	20230926	180700	224043270	2940	2940	2940	2940	0
116	20230926	180600	224043270	2940	2940	2940	2940	0
117	20230926	180500	224043270	2940	2940	2940	2940	0
118	20230926	180400	224043270	2940	2940	2940	2940	0
119	20230926	180300	224043270	2940	2940	2940	2940	0
120	20230926	180200	224043270	2940	2940	2940	2940	0
121	20230926	180100	224043270	2940	2940	2940	2940	0
122	20230926	180000	224043270	2940	2940	2940	2940	5756
123	20230926	175900	224043270	2940	2940	2940	2940	0
124	20230926	175800	224043270	2940	2940	2940	2940	0
125	20230926	175700	224043270	2940	2940	2940	2940	0
126	20230926	175600	224043270	2940	2940	2940	2940	0
127	20230926	175500	224043270	2940	2940	2940	2940	0
128	20230926	175400	224043270	2940	2940	2940	2940	0
129	20230926	175300	224043270	2940	2940	2940	2940	0
130	20230926	175200	224043270	2940	2940	2940	2940	0
131	20230926	175100	224043270	2940	2940	2940	2940	0
132	20230926	175000	224043270	2940	2940	2940	2940	0
133	20230926	174900	224043270	2940	2940	2940	2940	0
134	20230926	174800	224043270	2940	2940	2940	2940	0
135	20230926	174700	224043270	2940	2940	2940	2940	0
136	20230926	174600	224043270	2940	2940	2940	2940	0
137	20230926	174500	224043270	2940	2940	2940	2940	0
138	20230926	174400	224043270	2940	2940	2940	2940	0
139	20230926	174300	224043270	2940	2940	2940	2940	0
140	20230926	174200	224043270	2940	2940	2940	2940	0
141	20230926	174100	224043270	2940	2940	2940	2940	0
142	20230926	174000	224043270	2940	2940	2940	2940	0
143	20230926	173900	224043270	2940	2940	2940	2940	0
144	20230926	173800	224043270	2940	2940	2940	2940	0
145	20230926	173700	224043270	2940	2940	2940	2940	0
146	20230926	173600	224043270	2940	2940	2940	2940	0
147	20230926	173500	224043270	2940	2940	2940	2940	0
148	20230926	173400	224043270	2940	2940	2940	2940	0
149	20230926	173300	224043270	2940	2940	2940	2940	0
150	20230926	173200	224043270	2940	2940	2940	2940	0
151	20230926	173100	224043270	2940	2940	2940	2940	0
152	20230926	173000	224043270	2940	2940	2940	2940	5756
153	20230926	172900	224043270	2940	2940	2940	2940	0
154	20230926	172800	224043270	2940	2940	2940	2940	0
155	20230926	172700	224043270	2940	2940	2940	2940	0
156	20230926	172600	224043270	2940	2940	2940	2940	0
157	20230926	172500	224043270	2940	2940	2940	2940	0
158	20230926	172400	224043270	2940	2940	2940	2940	0
159	20230926	172300	224043270	2940	2940	2940	2940	0
160	20230926	172200	224043270	2940	2940	2940	2940	0
161	20230926	172100	224043270	2940	2940	2940	2940	0
162	20230926	172000	224043270	2940	2940	2940	2940	0
163	20230926	171900	224043270	2940	2940	2940	2940	0
164	20230926	171800	224043270	2940	2940	2940	2940	0
165	20230926	171700	224043270	2940	2940	2940	2940	0
166	20230926	171600	224043270	2940	2940	2940	2940	0
167	20230926	171500	224043270	2940	2940	2940	2940	0
168	20230926	171400	224043270	2940	2940	2940	2940	0
169	20230926	171300	224043270	2940	2940	2940	2940	0
170	20230926	171200	224043270	2940	2940	2940	2940	0
171	20230926	171100	224043270	2940	2940	2940	2940	0
172	20230926	171000	224043270	2940	2940	2940	2940	0
173	20230926	170900	224043270	2940	2940	2940	2940	0
174	20230926	170800	224043270	2940	2940	2940	2940	0
175	20230926	170700	224043270	2940	2940	2940	2940	0
176	20230926	170600	224043270	2940	2940	2940	2940	0
177	20230926	170500	224043270	2940	2940	2940	2940	0
178	20230926	170400	224043270	2940	2940	2940	2940	0
179	20230926	170300	224043270	2940	2940	2940	2940	0
180	20230926	170200	224043270	2940	2940	2940	2940	0
181	20230926	170100	224043270	2940	2940	2940	2940	0
182	20230926	170000	224043270	2940	2940	2940	2940	5756
183	20230926	165900	224043270	2940	2940	2940	2940	0
184	20230926	165800	224043270	2940	2940	2940	2940	0
185	20230926	165700	224043270	2940	2940	2940	2940	0
186	20230926	165600	224043270	2940	2940	2940	2940	0
187	20230926	165500	224043270	2940	2940	2940	2940	0
188	20230926	165400	224043270	2940	2940	2940	2940	0
189	20230926	165300	224043270	2940	2940	2940	2940	0
190	20230926	165200	224043270	2940	2940	2940	2940	0
191	20230926	165100	224043270	2940	2940	2940	2940	0
192	20230926	165000	224043270	2940	2940	2940	2940	0
193	20230926	164900	224043270	2940	2940	2940	2940	0
194	20230926	164800	224043270	2940	2940	2940	2940	0
195	20230926	164700	224043270	2940	2940	2940	2940	0
196	20230926	164600	224043270	2940	2940	2940	2940	0
197	20230926	164500	224043270	2940	2940	2940	2940	0
198	20230926	164400	224043270	2940	2940	2940	2940	0
199	20230926	164300	224043270	2940	2940	2940	2940	0
200	20230926	164200	224043270	2940	2940	2940	2940	0
201	20230926	164100	224043270	2940	2940	2940	2940	0
202	20230926	164000	224043270	2940	2940	2940	2940	0
203	20230926	163900	224043270	2940	2940	2940	2940	0
204	20230926	163800	224043270	2940	2940	2940	2940	0
205	20230926	163700	224043270	2940	2940	2940	2940	0
206	20230926	163600	224043270	2940	2940	2940	2940	0
207	20230926	163500	224043270	2940	2940	2940	2940	0
208	20230926	163400	224043270	2940	2940	2940	2940	0
209	20230926	163300	224043270	2940	2940	2940	2940	0
210	20230926	163200	224043270	2940	2940	2940	2940	0
211	20230926	163100	224043270	2940	2940	2940	2940	0
212	20230926	163000	224043270	2940	2940	2940	2940	5756
213	20230926	162900	224043270	2940	2940	2940	2940	0
214	20230926	162800	224043270	2940	2940	2940	2940	0
215	20230926	162700	224043270	2940	2940	2940	2940	0
216	20230926	162600	224043270	2940	2940	2940	2940	0
217	20230926	162500	224043270	2940	2940	2940	2940	0
218	20230926	162400	224043270	2940	2940	2940	2940	0
219	20230926	162300	224043270	2940	2940	2940	2940	0
220	20230926	162200	224043270	2940	2940	2940	2940	0
221	20230926	162100	224043270	2940	2940	2940	2940	0
222	20230926	162000	224043270	2940	2940	2940	2940	0
223	20230926	161900	224043270	2940	2940	2940	2940	0
224	20230926	161800	224043270	2940	2940	2940	2940	0
225	20230926	161700	224043270	2940	2940	2940	2940	0
226	20230926	161600	224043270	2940	2940	2940	2940	0
227	20230926	161500	224043270	2940	2940	2940	2940	0
228	20230926	161400	224043270	2940	2940	2940	2940	0
229	20230926	161300	224043270	2940	2940	2940	2940	0
230	20230926	161200	224043270	2940	2940	2940	2940	0
231	20230926	161100	224043270	2940	2940	2940	2940	0
232	20230926	161000	224043270	2940	2940	2940	2940	0
233	20230926	160900	224043270	2940	2940	2940	2940	0
234	20230926	160800	224043270	2940	2940	2940	2940	0
235	20230926	160700	224043270	2940	2940	2940	2940	0
236	20230926	160600	224043270	2940	2940	2940	2940	0
237	20230926	160500	224043270	2940	2940	2940	2940	0
238	20230926	160400	224043270	2940	2940	2940	2940	0
239	20230926	160300	224043270	2940	2940	2940	2940	0
240	20230926	160200	224043270	2940	2940	2940	2940	0
241	20230926	160100	224043270	2940	2940	2940	2940	0
242	20230926	160000	224043270	2940	2940	2940	2940	5756
243	20230926	155900	224043270	2940	2940	2940	2940	0
244	20230926	155800	224043270	2940	2940	2940	2940	0
245	20230926	155700	224043270	2940	2940	2940	2940	0
246	20230926	155600	224043270	2940	2940	2940	2940	0
247	20230926	155500	224043270	2940	2940	2940	2940	0
248	20230926	155400	224043270	2940	2940	2940	2940	0
249	20230926	155300	224043270	2940	2940	2940	2940	0
250	20230926	155200	224043270	2940	2940	2940	2940	0
251	20230926	155100	224043270	2940	2940	2940	2940	0
252	20230926	155000	224043270	2940	2940	2940	2940	0
253	20230926	154900	224043270	2940	2940	2940	2940	0
254	20230926	154800	224043270	2940	2940	2940	2940	0
255	20230926	154700	224043270	2940	2940	2940	2940	0
256	20230926	154600	224043270	2940	2940	2940	2940	0
257	20230926	154500	224043270	2940	2940	2940	2940	0
258	20230926	154400	224043270	2940	2940	2940	2940	0
259	20230926	154300	224043270	2940	2940	2940	2940	0
260	20230926	154200	224043270	2940	2940	2940	2940	0
261	20230926	154100	224043270	2940	2940	2940	2940	0
262	20230926	154000	224043270	2940	2940	2940	2940	0
263	20230926	153900	224043270	2940	2940	2940	2940	0
264	20230926	153800	224043270	2940	2940	2940	2940	0
265	20230926	153700	224043270	2940	2940	2940	2940	0
266	20230926	153600	224043270	2940	2940	2940	2940	0
267	20230926	153500	224043270	2940	2940	2940	2940	0
268	20230926	153400	224043270	2940	2940	2940	2940	0
269	20230926	153300	224043270	2940	2940	2940	2940	0
270	20230926	153200	224043270	2940	2940	2940	2940	0
271	20230926	153100	224043270	2940	2940	2940	2940	0
272	20230926	153000	224043270	2940	2940	2940	2940	11512
273	20230926	152900	207120630	2940	2940	2940	2940	0
274	20230926	152800	207120630	2940	2940	2940	2940	0
275	20230926	152700	207120630	2940	2940	2940	2940	0
276	20230926	152600	207120630	2940	2940	2940	2940	0
277	20230926	152500	207120630	2940	2940	2940	2940	0
278	20230926	152400	207120630	2940	2940	2940	2940	0
279	20230926	152300	207120630	2940	2940	2940	2940	0
280	20230926	152200	207120630	2940	2940	2940	2940	0
281	20230926	152100	207120630	2940	2940	2940	2940	0
282	20230926	152000	207120630	2940	2940	2940	2940	0
283	20230926	151900	207120630	2940	2940	2940	2940	0
284	20230926	151800	207120630	2940	2940	2940	2940	1
285	20230926	151700	207117690	2940	2940	2940	2940	10
286	20230926	151600	207088290	2940	2940	2940	2940	0
287	20230926	151500	207088290	2940	2940	2940	2940	0
288	20230926	151400	207088290	2940	2940	2940	2940	2
289	20230926	151300	207082410	2920	2930	2930	2920	520
290	20230926	151200	205560830	2930	2930	2950	2930	51
291	20230926	151100	205411380	2950	2935	2950	2930	1501
292	20230926	151000	201009930	2945	2945	2950	2930	2004
293	20230926	150900	195127775	2940	2940	2940	2940	64
294	20230926	150800	194939615	2950	2940	2950	2940	107
295	20230926	150700	194625025	2945	2950	2950	2945	102
296	20230926	150600	194324630	2940	2940	2940	2940	1
297	20230926	150500	194321690	2950	2950	2950	2950	0
298	20230926	150400	194321690	2950	2950	2950	2950	0
299	20230926	150300	194321690	2950	2950	2950	2950	0
300	20230926	150200	194321690	2950	2950	2950	2950	16
301	20230926	150100	194274490	2950	2945	2950	2945	121
302	20230926	150000	193918135	2950	2950	2950	2950	0
303	20230926	145900	193918135	2950	2940	2950	2940	2
304	20230926	145800	193912245	2945	2945	2945	2945	0
305	20230926	145700	193912245	2945	2945	2945	2945	0
306	20230926	145600	193912245	2945	2945	2945	2945	0
307	20230926	145500	193912245	2945	2945	2945	2945	0
308	20230926	145400	193912245	2945	2940	2945	2940	1376
309	20230926	145300	189861575	2940	2940	2940	2940	71
310	20230926	145200	189652835	2945	2935	2945	2935	1937
311	20230926	145100	183961980	2935	2935	2935	2935	0
312	20230926	145000	183961980	2935	2935	2935	2935	13
313	20230926	144900	183923825	2940	2935	2940	2930	359
314	20230926	144800	182870160	2935	2935	2935	2935	0
315	20230926	144700	182870160	2935	2935	2935	2935	16
316	20230926	144600	182823200	2945	2945	2945	2945	0
317	20230926	144500	182823200	2945	2945	2945	2945	0
318	20230926	144400	182823200	2945	2945	2945	2945	0
319	20230926	144300	182823200	2945	2945	2945	2945	0
320	20230926	144200	182823200	2945	2945	2945	2945	0
321	20230926	144100	182823200	2945	2945	2945	2945	0
322	20230926	144000	182823200	2945	2945	2945	2945	0
323	20230926	143900	182823200	2945	2945	2945	2945	0
324	20230926	143800	182823200	2945	2945	2945	2945	0
325	20230926	143700	182823200	2945	2945	2945	2945	0
326	20230926	143600	182823200	2945	2945	2945	2945	5
327	20230926	143500	182808475	2945	2930	2945	2925	1560
328	20230926	143400	178244210	2945	2925	2945	2925	6
329	20230926	143300	178226640	2925	2925	2925	2925	0
330	20230926	143200	178226640	2925	2925	2925	2925	9
331	20230926	143100	178200315	2950	2950	2950	2950	0
332	20230926	143000	178200315	2950	2950	2950	2950	0
333	20230926	142900	178200315	2950	2950	2950	2950	1
334	20230926	142800	178197365	2940	2940	2940	2940	3
335	20230926	142700	178188545	2955	2955	2955	2955	0
336	20230926	142600	178188545	2955	2955	2955	2955	0
337	20230926	142500	178188545	2955	2955	2955	2955	33
338	20230926	142400	178091030	2960	2960	2960	2960	0
339	20230926	142300	178091030	2960	2960	2960	2960	0
340	20230926	142200	178091030	2960	2960	2960	2960	0
341	20230926	142100	178091030	2960	2960	2960	2960	0
342	20230926	142000	178091030	2960	2960	2960	2960	0
343	20230926	141900	178091030	2960	2960	2960	2960	0
344	20230926	141800	178091030	2960	2960	2960	2960	0
345	20230926	141700	178091030	2960	2960	2960	2960	0
346	20230926	141600	178091030	2960	2960	2960	2960	0
347	20230926	141500	178091030	2960	2940	2960	2940	11
348	20230926	141400	178058670	2960	2940	2960	2940	116
349	20230926	141300	177717310	2940	2950	2950	2940	25
350	20230926	141200	177643790	2965	2965	2965	2965	0
351	20230926	141100	177643790	2965	2935	2965	2935	643
352	20230926	141000	175753495	2915	2925	2925	2910	1977
353	20230926	140900	169994070	2925	2925	2925	2925	400
354	20230926	140800	168824070	2935	2935	2935	2935	680
355	20230926	140700	166828270	2945	2940	2945	2940	30
356	20230926	140600	166740055	2910	2945	2945	2905	9567
357	20230926	140500	138837010	2950	2950	2950	2950	0
358	20230926	140400	138837010	2950	2950	2950	2950	1
359	20230926	140300	138834060	2955	2955	2955	2955	0
360	20230926	140200	138834060	2955	2955	2955	2955	3
361	20230926	140100	138825195	2955	2955	2955	2955	0
362	20230926	140000	138825195	2955	2955	2955	2955	0
363	20230926	135900	138825195	2955	2955	2955	2955	5
364	20230926	135800	138810420	2970	2970	2970	2970	0
365	20230926	135700	138810420	2970	2955	2970	2955	171
366	20230926	135600	138304650	2955	2950	2955	2950	198
367	20230926	135500	137719645	2950	2935	2950	2920	1390
368	20230926	135400	133647435	2935	2950	2950	2930	1317
369	20230926	135300	129783720	2960	2960	2960	2960	0
370	20230926	135200	129783720	2960	2960	2960	2960	1
371	20230926	135100	129780760	2960	2960	2960	2960	0
372	20230926	135000	129780760	2960	2960	2960	2960	0
373	20230926	134900	129780760	2960	2960	2960	2960	0
374	20230926	134800	129780760	2960	2960	2960	2960	35
375	20230926	134700	129677160	2960	2940	2960	2940	6
376	20230926	134600	129659500	2970	2970	2970	2970	0
377	20230926	134500	129659500	2970	2970	2970	2970	0
378	20230926	134400	129659500	2970	2970	2970	2970	0
379	20230926	134300	129659500	2970	2970	2970	2970	0
380	20230926	134200	129659500	2970	2945	2970	2930	4267
381	20230926	134100	117108215	2970	2945	2970	2945	338
382	20230926	134000	116109465	2965	2965	2965	2965	3
383	20230926	133900	116100570	2950	2970	2975	2950	4676
384	20230926	133800	102283205	2985	2985	2985	2985	0
385	20230926	133700	102283205	2985	2985	2985	2985	0
386	20230926	133600	102283205	2985	2985	2985	2985	0
387	20230926	133500	102283205	2985	2985	2985	2985	0
388	20230926	133400	102283205	2985	2985	2985	2985	0
389	20230926	133300	102283205	2985	2985	2985	2985	0
390	20230926	133200	102283205	2985	2980	2985	2980	6
391	20230926	133100	102265320	2985	2975	2985	2975	511
392	20230926	133000	100745085	2975	2975	2975	2970	811
393	20230926	132900	98332365	2975	2975	2975	2970	1504
394	20230926	132800	93865410	2990	2990	2990	2990	0
395	20230926	132700	93865410	2990	2990	2990	2990	0
396	20230926	132600	93865410	2990	2990	2990	2990	0
397	20230926	132500	93865410	2990	2995	2995	2990	8
398	20230926	132400	93841480	2995	2975	2995	2975	1007
399	20230926	132300	90834460	2960	2985	2985	2960	1312
400	20230926	132200	86938265	2985	2985	2985	2985	400
401	20230926	132100	85744265	2990	2990	2990	2990	0
402	20230926	132000	85744265	2990	2990	2990	2990	0
403	20230926	131900	85744265	2990	2990	2990	2990	0
404	20230926	131800	85744265	2990	2990	2990	2990	0
405	20230926	131700	85744265	2990	2990	2990	2990	0
406	20230926	131600	85744265	2990	2990	2990	2990	0
407	20230926	131500	85744265	2990	2990	2990	2990	0
408	20230926	131400	85744265	2990	2990	2990	2990	115
409	20230926	131300	85400415	3010	3010	3010	3010	0
410	20230926	131200	85400415	3010	3000	3010	3000	10
411	20230926	131100	85370365	3015	3015	3015	3015	20
412	20230926	131000	85310065	3015	3015	3015	3015	0
413	20230926	130900	85310065	3015	3015	3015	3015	0
414	20230926	130800	85310065	3015	3015	3015	3015	0
415	20230926	130700	85310065	3015	3015	3015	3015	0
416	20230926	130600	85310065	3015	3015	3015	3015	0
417	20230926	130500	85310065	3015	3015	3015	3015	0
418	20230926	130400	85310065	3015	3015	3015	3015	0
419	20230926	130300	85310065	3015	3015	3015	3015	1
420	20230926	130200	85307050	3000	3000	3000	3000	78
421	20230926	130100	85073050	3015	3015	3015	3015	0
422	20230926	130000	85073050	3015	3015	3015	3015	0
423	20230926	125900	85073050	3015	3015	3015	3015	0
424	20230926	125800	85073050	3015	3000	3015	3000	43
425	20230926	125700	84944035	3015	3015	3015	3015	0
426	20230926	125600	84944035	3015	3015	3015	3015	0
427	20230926	125500	84944035	3015	3015	3015	3015	0
428	20230926	125400	84944035	3015	3015	3015	3015	0
429	20230926	125300	84944035	3015	3015	3015	3015	0
430	20230926	125200	84944035	3015	3015	3015	3015	0
431	20230926	125100	84944035	3015	3015	3015	3015	0
432	20230926	125000	84944035	3015	3015	3015	3015	0
433	20230926	124900	84944035	3015	3015	3015	3015	0
434	20230926	124800	84944035	3015	3015	3015	3015	0
435	20230926	124700	84944035	3015	3015	3015	3015	0
436	20230926	124600	84944035	3015	3015	3015	3015	1
437	20230926	124500	84941020	3000	3000	3000	3000	60
438	20230926	124400	84761020	3015	3015	3015	3015	0
439	20230926	124300	84761020	3015	3015	3015	3015	0
440	20230926	124200	84761020	3015	3015	3015	3015	0
441	20230926	124100	84761020	3015	3015	3015	3015	0
442	20230926	124000	84761020	3015	2975	3015	2975	2921
443	20230926	123900	75975370	2975	2975	2975	2975	1
444	20230926	123800	75972395	2975	2960	2990	2955	896
445	20230926	123700	73316795	2960	2980	2995	2960	2692
446	20230926	123600	65315235	2980	2985	2985	2980	333
447	20230926	123500	64322850	2995	2995	2995	2995	0
448	20230926	123400	64322850	2995	2995	2995	2995	0
449	20230926	123300	64322850	2995	2995	2995	2995	0
450	20230926	123200	64322850	2995	2995	2995	2995	0
451	20230926	123100	64322850	2995	2995	2995	2995	0
452	20230926	123000	64322850	2995	2995	2995	2995	0
453	20230926	122900	64322850	2995	2995	2995	2995	0
454	20230926	122800	64322850	2995	2995	2995	2995	0
455	20230926	122700	64322850	2995	2995	2995	2995	0
456	20230926	122600	64322850	2995	2995	2995	2995	0
457	20230926	122500	64322850	2995	2995	2995	2995	0
458	20230926	122400	64322850	2995	2995	2995	2995	0
459	20230926	122300	64322850	2995	2995	2995	2995	0
460	20230926	122200	64322850	2995	2995	2995	2995	0
461	20230926	122100	64322850	2995	2995	2995	2995	0
462	20230926	122000	64322850	2995	2995	2995	2995	10
463	20230926	121900	64292900	2995	2995	2995	2995	0
464	20230926	121800	64292900	2995	2985	2995	2980	106
465	20230926	121700	63976895	2980	2980	2980	2980	0
466	20230926	121600	63976895	2980	2980	2980	2980	0
467	20230926	121500	63976895	2980	2980	2980	2980	0
468	20230926	121400	63976895	2980	2980	2980	2980	0
469	20230926	121300	63976895	2980	2980	2980	2980	0
470	20230926	121200	63976895	2980	2980	2980	2980	1
471	20230926	121100	63973915	3000	3000	3000	3000	0
472	20230926	121000	63973915	3000	3000	3000	3000	0
473	20230926	120900	63973915	3000	3000	3000	3000	0
474	20230926	120800	63973915	3000	3000	3000	3000	0
475	20230926	120700	63973915	3000	3000	3000	3000	0
476	20230926	120600	63973915	3000	3000	3000	3000	0
477	20230926	120500	63973915	3000	3000	3000	3000	0
478	20230926	120400	63973915	3000	3000	3000	3000	0
479	20230926	120300	63973915	3000	3000	3000	3000	173
480	20230926	120200	63454915	2990	2990	2990	2990	150
481	20230926	120100	63006415	2990	2990	2990	2990	0
482	20230926	120000	63006415	2990	2990	2990	2990	0
483	20230926	115900	63006415	2990	2990	2990	2990	0
484	20230926	115800	63006415	2990	2990	2990	2990	0
485	20230926	115700	63006415	2990	2990	2990	2990	0
486	20230926	115600	63006415	2990	2990	2990	2990	200
487	20230926	115500	62408415	3005	3005	3005	3005	0
488	20230926	115400	62408415	3005	2985	3005	2985	173
489	20230926	115300	61888650	2980	2980	2980	2980	5
490	20230926	115200	61873750	2985	2985	2985	2985	0
491	20230926	115100	61873750	2985	2985	2985	2985	0
492	20230926	115000	61873750	2985	2995	2995	2980	4757
493	20230926	114900	47664540	3010	3010	3010	3010	0
494	20230926	114800	47664540	3010	3010	3010	3010	0
495	20230926	114700	47664540	3010	3010	3010	3010	0
496	20230926	114600	47664540	3010	3010	3010	3010	0
497	20230926	114500	47664540	3010	3010	3010	3010	0
498	20230926	114400	47664540	3010	3010	3010	3010	0
499	20230926	114300	47664540	3010	3010	3010	3010	0
500	20230926	114200	47664540	3010	3010	3010	3010	0
501	20230926	114100	47664540	3010	3010	3010	3010	0
502	20230926	114000	47664540	3010	3010	3010	3010	0
503	20230926	113900	47664540	3010	3010	3010	3010	0
504	20230926	113800	47664540	3010	3010	3010	3010	10
505	20230926	113700	47634440	3010	3010	3010	3010	0
506	20230926	113600	47634440	3010	3010	3010	3010	0
507	20230926	113500	47634440	3010	3010	3010	3010	0
508	20230926	113400	47634440	3010	3010	3010	3010	0
509	20230926	113300	47634440	3010	3010	3010	3010	1
510	20230926	113200	47631430	3010	3010	3010	3010	0
511	20230926	113100	47631430	3010	3010	3010	3010	0
512	20230926	113000	47631430	3010	3010	3010	3010	1
513	20230926	112900	47628420	3010	3010	3010	3010	0
514	20230926	112800	47628420	3010	3010	3010	3010	0
515	20230926	112700	47628420	3010	3010	3010	3010	0
516	20230926	112600	47628420	3010	3010	3010	3010	0
517	20230926	112500	47628420	3010	3010	3010	3010	0
518	20230926	112400	47628420	3010	3010	3010	3010	100
519	20230926	112300	47327420	3010	3010	3010	3010	0
520	20230926	112200	47327420	3010	3010	3010	3010	0
521	20230926	112100	47327420	3010	3010	3010	3010	1
522	20230926	112000	47324410	2995	2995	2995	2995	0
523	20230926	111900	47324410	2995	2995	2995	2995	1
524	20230926	111800	47321415	3010	3010	3010	3010	0
525	20230926	111700	47321415	3010	3010	3010	3010	0
526	20230926	111600	47321415	3010	3010	3010	3010	0
527	20230926	111500	47321415	3010	3010	3010	3010	2
528	20230926	111400	47315395	3010	3010	3010	3010	1
529	20230926	111300	47312385	3010	3010	3010	3010	8
530	20230926	111200	47288305	3000	3000	3000	3000	0
531	20230926	111100	47288305	3000	2995	3000	2995	10
532	20230926	111000	47258330	2995	2995	2995	2995	0
533	20230926	110900	47258330	2995	3000	3000	2995	400
534	20230926	110800	46059330	3015	3015	3015	3015	0
535	20230926	110700	46059330	3015	3015	3015	3015	0
536	20230926	110600	46059330	3015	3015	3015	3015	0
537	20230926	110500	46059330	3015	3015	3015	3015	0
538	20230926	110400	46059330	3015	3015	3015	3015	0
539	20230926	110300	46059330	3015	3015	3015	3015	0
540	20230926	110200	46059330	3015	3015	3015	3015	0
541	20230926	110100	46059330	3015	3015	3015	3015	1
542	20230926	110000	46056315	2995	2995	2995	2995	800
543	20230926	105900	43660315	2995	2995	2995	2995	100
544	20230926	105800	43360815	2995	2995	2995	2995	0
545	20230926	105700	43360815	2995	2995	2995	2995	0
546	20230926	105600	43360815	2995	2995	2995	2995	0
547	20230926	105500	43360815	2995	2995	2995	2995	0
548	20230926	105400	43360815	2995	3000	3000	2995	157
549	20230926	105300	42890510	3005	3005	3005	3005	0
550	20230926	105200	42890510	3005	3005	3005	3005	0
551	20230926	105100	42890510	3005	3005	3005	3005	0
552	20230926	105000	42890510	3005	3005	3005	3005	0
553	20230926	104900	42890510	3005	3005	3005	3005	0
554	20230926	104800	42890510	3005	3005	3005	3005	0
555	20230926	104700	42890510	3005	3005	3005	3005	0
556	20230926	104600	42890510	3005	3005	3005	3005	0
557	20230926	104500	42890510	3005	3005	3005	3005	3
558	20230926	104400	42881495	3020	3020	3020	3020	0
559	20230926	104300	42881495	3020	3020	3020	3020	0
560	20230926	104200	42881495	3020	3020	3020	3020	0
561	20230926	104100	42881495	3020	3020	3020	3020	0
562	20230926	104000	42881495	3020	3020	3020	3020	0
563	20230926	103900	42881495	3020	3015	3020	3005	5
564	20230926	103800	42866425	3020	3020	3020	3020	0
565	20230926	103700	42866425	3020	3020	3020	3020	0
566	20230926	103600	42866425	3020	3020	3020	3020	0
567	20230926	103500	42866425	3020	3020	3020	3020	1
568	20230926	103400	42863405	3020	3000	3020	3000	7
569	20230926	103300	42842285	3020	3020	3020	3020	0
570	20230926	103200	42842285	3020	3020	3020	3020	16
571	20230926	103100	42793965	2990	3015	3015	2990	2634
572	20230926	103000	34902110	3025	3025	3025	3025	0
573	20230926	102900	34902110	3025	3025	3025	3025	0
574	20230926	102800	34902110	3025	3025	3025	3025	61
575	20230926	102700	34717585	3030	3030	3030	3030	0
576	20230926	102600	34717585	3030	3030	3030	3030	0
577	20230926	102500	34717585	3030	3005	3030	3005	455
578	20230926	102400	33350270	3005	3005	3005	3005	894
579	20230926	102300	30663800	3015	3015	3015	3015	1819
580	20230926	102200	25179515	3020	3030	3030	3020	2
581	20230926	102100	25173465	3025	3025	3025	3025	99
582	20230926	102000	24873990	3025	3025	3025	3025	301
583	20230926	101900	23963465	3020	3020	3020	3020	5
584	20230926	101800	23948365	3015	3015	3015	3015	1181
585	20230926	101700	20387650	3015	3015	3015	3015	50
586	20230926	101600	20236900	3015	3015	3015	3015	0
587	20230926	101500	20236900	3015	3015	3015	3015	30
588	20230926	101400	20146450	3015	3015	3015	3015	0
589	20230926	101300	20146450	3015	3015	3015	3015	10
590	20230926	101200	20116300	3020	3020	3020	3020	0
591	20230926	101100	20116300	3020	3020	3020	3020	0
592	20230926	101000	20116300	3020	3020	3020	3020	0
593	20230926	100900	20116300	3020	3020	3020	3020	0
594	20230926	100800	20116300	3020	3020	3020	3020	0
595	20230926	100700	20116300	3020	3010	3020	3005	17
596	20230926	100600	20065175	3005	3005	3005	3005	5
597	20230926	100500	20050150	3020	3020	3020	3020	0
598	20230926	100400	20050150	3020	3020	3020	3020	1
599	20230926	100300	20047130	3010	3010	3010	3010	0
600	20230926	100200	20047130	3010	3010	3010	3010	450
601	20230926	100100	18692630	3010	3010	3010	3010	388
602	20230926	100000	17524750	3010	3005	3010	3000	144
603	20230926	095900	17092480	3010	3010	3010	3010	0
604	20230926	095800	17092480	3010	3010	3010	3010	0
605	20230926	095700	17092480	3010	3000	3010	3000	86
606	20230926	095600	16834470	3005	3005	3005	3005	0
607	20230926	095500	16834470	3005	3005	3005	3005	0
608	20230926	095400	16834470	3005	3005	3005	3005	0
609	20230926	095300	16834470	3005	3005	3005	3005	0
610	20230926	095200	16834470	3005	3010	3010	3005	221
611	20230926	095100	16170310	3030	3030	3030	3030	1
612	20230926	095000	16167280	3010	3010	3010	3010	1
613	20230926	094900	16164270	3010	3010	3010	3010	0
614	20230926	094800	16164270	3010	3010	3010	3010	0
615	20230926	094700	16164270	3010	3010	3010	3010	0
616	20230926	094600	16164270	3010	3010	3010	3010	0
617	20230926	094500	16164270	3010	3010	3010	3010	20
618	20230926	094400	16104070	3005	3020	3020	3005	981
619	20230926	094300	13149845	3030	3030	3030	3030	0
620	20230926	094200	13149845	3030	3030	3030	3030	1
621	20230926	094100	13146815	3030	3030	3030	3030	6
622	20230926	094000	13128635	3030	3030	3030	3030	0
623	20230926	093900	13128635	3030	3030	3030	3030	0
624	20230926	093800	13128635	3030	3030	3030	3030	0
625	20230926	093700	13128635	3030	3030	3030	3030	3
626	20230926	093600	13119545	3030	3030	3030	3025	18
627	20230926	093500	13065060	3020	3030	3030	3020	15
628	20230926	093400	13019685	3030	3030	3030	3030	1
629	20230926	093300	13016655	3030	3050	3050	3030	256
630	20230926	093200	12240945	3060	3060	3060	3060	5
631	20230926	093100	12225645	3060	3060	3060	3060	0
632	20230926	093000	12225645	3060	3060	3060	3060	1
633	20230926	092900	12222585	3060	3060	3060	3060	0
634	20230926	092800	12222585	3060	3060	3060	3060	0
635	20230926	092700	12222585	3060	3060	3060	3060	0
636	20230926	092600	12222585	3060	3060	3060	3060	0
637	20230926	092500	12222585	3060	3060	3060	3060	0
638	20230926	092400	12222585	3060	3060	3060	3060	33
639	20230926	092300	12121605	3060	3060	3060	3060	0
640	20230926	092200	12121605	3060	3060	3060	3060	1
641	20230926	092100	12118545	3030	3040	3040	3030	294
642	20230926	092000	11227500	3035	3035	3035	3035	5
643	20230926	091900	11212325	3035	3040	3040	3035	4
644	20230926	091800	11200180	3060	3060	3060	3060	0
645	20230926	091700	11200180	3060	3060	3060	3060	0
646	20230926	091600	11200180	3060	3070	3070	3060	3164
647	20230926	091500	1515880	3060	3060	3060	3060	0
648	20230926	091400	1515880	3060	3060	3060	3060	0
649	20230926	091300	1515880	3060	3060	3060	3060	4
650	20230926	091200	1503640	3080	3080	3080	3080	0
651	20230926	091100	1503640	3080	3080	3080	3080	0
652	20230926	091000	1503640	3080	3080	3080	3080	0
653	20230926	090900	1503640	3080	3075	3080	3075	200
654	20230926	090800	888140	3060	3060	3060	3060	0
655	20230926	090700	888140	3060	3060	3060	3060	22
656	20230926	090600	820820	3060	3060	3060	3060	1
657	20230926	090500	817760	3040	3040	3040	3040	0
658	20230926	090400	817760	3040	3040	3040	3040	0
659	20230926	090300	817760	3040	3040	3040	3040	0
660	20230926	090200	817760	3040	3040	3040	3040	186
661	20230926	090100	252320	3040	3040	3040	3040	0
662	20230926	090000	252320	3040	3040	3040	3040	83