KissMeData/228340/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	202400	130005440	2810	2810	2810	2810	3544
3	20230927	202300	130005440	2810	2810	2810	2810	0
4	20230927	202200	130005440	2810	2810	2810	2810	0
5	20230927	202100	130005440	2810	2810	2810	2810	0
6	20230927	202000	130005440	2810	2810	2810	2810	0
7	20230927	201900	130005440	2810	2810	2810	2810	0
8	20230927	201800	130005440	2810	2810	2810	2810	0
9	20230927	201700	130005440	2810	2810	2810	2810	0
10	20230927	201600	130005440	2810	2810	2810	2810	0
11	20230927	201500	130005440	2810	2810	2810	2810	0
12	20230927	201400	130005440	2810	2810	2810	2810	0
13	20230927	201300	130005440	2810	2810	2810	2810	0
14	20230927	201200	130005440	2810	2810	2810	2810	0
15	20230927	201100	130005440	2810	2810	2810	2810	0
16	20230927	201000	130005440	2810	2810	2810	2810	0
17	20230927	200900	130005440	2810	2810	2810	2810	0
18	20230927	200800	130005440	2810	2810	2810	2810	0
19	20230927	200700	130005440	2810	2810	2810	2810	0
20	20230927	200600	130005440	2810	2810	2810	2810	0
21	20230927	200500	130005440	2810	2810	2810	2810	0
22	20230927	200400	130005440	2810	2810	2810	2810	0
23	20230927	200300	130005440	2810	2810	2810	2810	0
24	20230927	200200	130005440	2810	2810	2810	2810	0
25	20230927	200100	130005440	2810	2810	2810	2810	0
26	20230927	200000	130005440	2810	2810	2810	2810	0
27	20230927	195900	130005440	2810	2810	2810	2810	0
28	20230927	195800	130005440	2810	2810	2810	2810	0
29	20230927	195700	130005440	2810	2810	2810	2810	0
30	20230927	195600	130005440	2810	2810	2810	2810	0
31	20230927	195500	130005440	2810	2810	2810	2810	0
32	20230927	195400	130005440	2810	2810	2810	2810	3544
33	20230927	195300	130005440	2810	2810	2810	2810	0
34	20230927	195200	130005440	2810	2810	2810	2810	0
35	20230927	195100	130005440	2810	2810	2810	2810	0
36	20230927	195000	130005440	2810	2810	2810	2810	0
37	20230927	194900	130005440	2810	2810	2810	2810	0
38	20230927	194800	130005440	2810	2810	2810	2810	0
39	20230927	194700	130005440	2810	2810	2810	2810	0
40	20230927	194600	130005440	2810	2810	2810	2810	0
41	20230927	194500	130005440	2810	2810	2810	2810	0
42	20230927	194400	130005440	2810	2810	2810	2810	0
43	20230927	194300	130005440	2810	2810	2810	2810	0
44	20230927	194200	130005440	2810	2810	2810	2810	0
45	20230927	194100	130005440	2810	2810	2810	2810	0
46	20230927	194000	130005440	2810	2810	2810	2810	0
47	20230927	193900	130005440	2810	2810	2810	2810	0
48	20230927	193800	130005440	2810	2810	2810	2810	0
49	20230927	193700	130005440	2810	2810	2810	2810	0
50	20230927	193600	130005440	2810	2810	2810	2810	0
51	20230927	193500	130005440	2810	2810	2810	2810	0
52	20230927	193400	130005440	2810	2810	2810	2810	0
53	20230927	193300	130005440	2810	2810	2810	2810	0
54	20230927	193200	130005440	2810	2810	2810	2810	0
55	20230927	193100	130005440	2810	2810	2810	2810	0
56	20230927	193000	130005440	2810	2810	2810	2810	0
57	20230927	192900	130005440	2810	2810	2810	2810	0
58	20230927	192800	130005440	2810	2810	2810	2810	0
59	20230927	192700	130005440	2810	2810	2810	2810	0
60	20230927	192600	130005440	2810	2810	2810	2810	0
61	20230927	192500	130005440	2810	2810	2810	2810	0
62	20230927	192400	130005440	2810	2810	2810	2810	3544
63	20230927	192300	130005440	2810	2810	2810	2810	0
64	20230927	192200	130005440	2810	2810	2810	2810	0
65	20230927	192100	130005440	2810	2810	2810	2810	0
66	20230927	192000	130005440	2810	2810	2810	2810	0
67	20230927	191900	130005440	2810	2810	2810	2810	0
68	20230927	191800	130005440	2810	2810	2810	2810	0
69	20230927	191700	130005440	2810	2810	2810	2810	0
70	20230927	191600	130005440	2810	2810	2810	2810	0
71	20230927	191500	130005440	2810	2810	2810	2810	0
72	20230927	191400	130005440	2810	2810	2810	2810	0
73	20230927	191300	130005440	2810	2810	2810	2810	0
74	20230927	191200	130005440	2810	2810	2810	2810	0
75	20230927	191100	130005440	2810	2810	2810	2810	0
76	20230927	191000	130005440	2810	2810	2810	2810	0
77	20230927	190900	130005440	2810	2810	2810	2810	0
78	20230927	190800	130005440	2810	2810	2810	2810	0
79	20230927	190700	130005440	2810	2810	2810	2810	0
80	20230927	190600	130005440	2810	2810	2810	2810	0
81	20230927	190500	130005440	2810	2810	2810	2810	0
82	20230927	190400	130005440	2810	2810	2810	2810	0
83	20230927	190300	130005440	2810	2810	2810	2810	0
84	20230927	190200	130005440	2810	2810	2810	2810	0
85	20230927	190100	130005440	2810	2810	2810	2810	0
86	20230927	190000	130005440	2810	2810	2810	2810	0
87	20230927	185900	130005440	2810	2810	2810	2810	0
88	20230927	185800	130005440	2810	2810	2810	2810	0
89	20230927	185700	130005440	2810	2810	2810	2810	0
90	20230927	185600	130005440	2810	2810	2810	2810	0
91	20230927	185500	130005440	2810	2810	2810	2810	0
92	20230927	185400	130005440	2810	2810	2810	2810	3544
93	20230927	185300	130005440	2810	2810	2810	2810	0
94	20230927	185200	130005440	2810	2810	2810	2810	0
95	20230927	185100	130005440	2810	2810	2810	2810	0
96	20230927	185000	130005440	2810	2810	2810	2810	0
97	20230927	184900	130005440	2810	2810	2810	2810	0
98	20230927	184800	130005440	2810	2810	2810	2810	0
99	20230927	184700	130005440	2810	2810	2810	2810	0
100	20230927	184600	130005440	2810	2810	2810	2810	0
101	20230927	184500	130005440	2810	2810	2810	2810	0
102	20230927	184400	130005440	2810	2810	2810	2810	0
103	20230927	184300	130005440	2810	2810	2810	2810	0
104	20230927	184200	130005440	2810	2810	2810	2810	0
105	20230927	184100	130005440	2810	2810	2810	2810	0
106	20230927	184000	130005440	2810	2810	2810	2810	0
107	20230927	183900	130005440	2810	2810	2810	2810	0
108	20230927	183800	130005440	2810	2810	2810	2810	0
109	20230927	183700	130005440	2810	2810	2810	2810	0
110	20230927	183600	130005440	2810	2810	2810	2810	0
111	20230927	183500	130005440	2810	2810	2810	2810	0
112	20230927	183400	130005440	2810	2810	2810	2810	0
113	20230927	183300	130005440	2810	2810	2810	2810	0
114	20230927	183200	130005440	2810	2810	2810	2810	0
115	20230927	183100	130005440	2810	2810	2810	2810	0
116	20230927	183000	130005440	2810	2810	2810	2810	0
117	20230927	182900	130005440	2810	2810	2810	2810	0
118	20230927	182800	130005440	2810	2810	2810	2810	0
119	20230927	182700	130005440	2810	2810	2810	2810	0
120	20230927	182600	130005440	2810	2810	2810	2810	0
121	20230927	182500	130005440	2810	2810	2810	2810	0
122	20230927	182400	130005440	2810	2810	2810	2810	3544
123	20230927	182300	130005440	2810	2810	2810	2810	0
124	20230927	182200	130005440	2810	2810	2810	2810	0
125	20230927	182100	130005440	2810	2810	2810	2810	0
126	20230927	182000	130005440	2810	2810	2810	2810	0
127	20230927	181900	130005440	2810	2810	2810	2810	0
128	20230927	181800	130005440	2810	2810	2810	2810	0
129	20230927	181700	130005440	2810	2810	2810	2810	0
130	20230927	181600	130005440	2810	2810	2810	2810	0
131	20230927	181500	130005440	2810	2810	2810	2810	0
132	20230927	181400	130005440	2810	2810	2810	2810	0
133	20230927	181300	130005440	2810	2810	2810	2810	0
134	20230927	181200	130005440	2810	2810	2810	2810	0
135	20230927	181100	130005440	2810	2810	2810	2810	0
136	20230927	181000	130005440	2810	2810	2810	2810	0
137	20230927	180900	130005440	2810	2810	2810	2810	0
138	20230927	180800	130005440	2810	2810	2810	2810	0
139	20230927	180700	130005440	2810	2810	2810	2810	0
140	20230927	180600	130005440	2810	2810	2810	2810	0
141	20230927	180500	130005440	2810	2810	2810	2810	0
142	20230927	180400	130005440	2810	2810	2810	2810	0
143	20230927	180300	130005440	2810	2810	2810	2810	0
144	20230927	180200	130005440	2810	2810	2810	2810	0
145	20230927	180100	130005440	2810	2810	2810	2810	0
146	20230927	180000	130005440	2810	2810	2810	2810	0
147	20230927	175900	130005440	2810	2810	2810	2810	0
148	20230927	175800	130005440	2810	2810	2810	2810	0
149	20230927	175700	130005440	2810	2810	2810	2810	0
150	20230927	175600	130005440	2810	2810	2810	2810	0
151	20230927	175500	130005440	2810	2810	2810	2810	0
152	20230927	175400	130005440	2810	2810	2810	2810	3544
153	20230927	175300	130005440	2810	2810	2810	2810	0
154	20230927	175200	130005440	2810	2810	2810	2810	0
155	20230927	175100	130005440	2810	2810	2810	2810	0
156	20230927	175000	130005440	2810	2810	2810	2810	0
157	20230927	174900	130005440	2810	2810	2810	2810	0
158	20230927	174800	130005440	2810	2810	2810	2810	0
159	20230927	174700	130005440	2810	2810	2810	2810	0
160	20230927	174600	130005440	2810	2810	2810	2810	0
161	20230927	174500	130005440	2810	2810	2810	2810	0
162	20230927	174400	130005440	2810	2810	2810	2810	0
163	20230927	174300	130005440	2810	2810	2810	2810	0
164	20230927	174200	130005440	2810	2810	2810	2810	0
165	20230927	174100	130005440	2810	2810	2810	2810	0
166	20230927	174000	130005440	2810	2810	2810	2810	0
167	20230927	173900	130005440	2810	2810	2810	2810	0
168	20230927	173800	130005440	2810	2810	2810	2810	0
169	20230927	173700	130005440	2810	2810	2810	2810	0
170	20230927	173600	130005440	2810	2810	2810	2810	0
171	20230927	173500	130005440	2810	2810	2810	2810	0
172	20230927	173400	130005440	2810	2810	2810	2810	0
173	20230927	173300	130005440	2810	2810	2810	2810	0
174	20230927	173200	130005440	2810	2810	2810	2810	0
175	20230927	173100	130005440	2810	2810	2810	2810	0
176	20230927	173000	130005440	2810	2810	2810	2810	0
177	20230927	172900	130005440	2810	2810	2810	2810	0
178	20230927	172800	130005440	2810	2810	2810	2810	0
179	20230927	172700	130005440	2810	2810	2810	2810	0
180	20230927	172600	130005440	2810	2810	2810	2810	0
181	20230927	172500	130005440	2810	2810	2810	2810	0
182	20230927	172400	130005440	2810	2810	2810	2810	3544
183	20230927	172300	130005440	2810	2810	2810	2810	0
184	20230927	172200	130005440	2810	2810	2810	2810	0
185	20230927	172100	130005440	2810	2810	2810	2810	0
186	20230927	172000	130005440	2810	2810	2810	2810	0
187	20230927	171900	130005440	2810	2810	2810	2810	0
188	20230927	171800	130005440	2810	2810	2810	2810	0
189	20230927	171700	130005440	2810	2810	2810	2810	0
190	20230927	171600	130005440	2810	2810	2810	2810	0
191	20230927	171500	130005440	2810	2810	2810	2810	0
192	20230927	171400	130005440	2810	2810	2810	2810	0
193	20230927	171300	130005440	2810	2810	2810	2810	0
194	20230927	171200	130005440	2810	2810	2810	2810	0
195	20230927	171100	130005440	2810	2810	2810	2810	0
196	20230927	171000	130005440	2810	2810	2810	2810	0
197	20230927	170900	130005440	2810	2810	2810	2810	0
198	20230927	170800	130005440	2810	2810	2810	2810	0
199	20230927	170700	130005440	2810	2810	2810	2810	0
200	20230927	170600	130005440	2810	2810	2810	2810	0
201	20230927	170500	130005440	2810	2810	2810	2810	0
202	20230927	170400	130005440	2810	2810	2810	2810	0
203	20230927	170300	130005440	2810	2810	2810	2810	0
204	20230927	170200	130005440	2810	2810	2810	2810	0
205	20230927	170100	130005440	2810	2810	2810	2810	0
206	20230927	170000	130005440	2810	2810	2810	2810	0
207	20230927	165900	130005440	2810	2810	2810	2810	0
208	20230927	165800	130005440	2810	2810	2810	2810	0
209	20230927	165700	130005440	2810	2810	2810	2810	0
210	20230927	165600	130005440	2810	2810	2810	2810	0
211	20230927	165500	130005440	2810	2810	2810	2810	0
212	20230927	165400	130005440	2810	2810	2810	2810	3544
213	20230927	165300	130005440	2810	2810	2810	2810	0
214	20230927	165200	130005440	2810	2810	2810	2810	0
215	20230927	165100	130005440	2810	2810	2810	2810	0
216	20230927	165000	130005440	2810	2810	2810	2810	0
217	20230927	164900	130005440	2810	2810	2810	2810	0
218	20230927	164800	130005440	2810	2810	2810	2810	0
219	20230927	164700	130005440	2810	2810	2810	2810	0
220	20230927	164600	130005440	2810	2810	2810	2810	0
221	20230927	164500	130005440	2810	2810	2810	2810	0
222	20230927	164400	130005440	2810	2810	2810	2810	0
223	20230927	164300	130005440	2810	2810	2810	2810	0
224	20230927	164200	130005440	2810	2810	2810	2810	0
225	20230927	164100	130005440	2810	2810	2810	2810	0
226	20230927	164000	130005440	2810	2810	2810	2810	0
227	20230927	163900	130005440	2810	2810	2810	2810	0
228	20230927	163800	130005440	2810	2810	2810	2810	0
229	20230927	163700	130005440	2810	2810	2810	2810	0
230	20230927	163600	130005440	2810	2810	2810	2810	0
231	20230927	163500	130005440	2810	2810	2810	2810	0
232	20230927	163400	130005440	2810	2810	2810	2810	0
233	20230927	163300	130005440	2810	2810	2810	2810	0
234	20230927	163200	130005440	2810	2810	2810	2810	0
235	20230927	163100	130005440	2810	2810	2810	2810	0
236	20230927	163000	130005440	2810	2810	2810	2810	0
237	20230927	162900	130005440	2810	2810	2810	2810	0
238	20230927	162800	130005440	2810	2810	2810	2810	0
239	20230927	162700	130005440	2810	2810	2810	2810	0
240	20230927	162600	130005440	2810	2810	2810	2810	0
241	20230927	162500	130005440	2810	2810	2810	2810	0
242	20230927	162400	130005440	2810	2810	2810	2810	3544
243	20230927	162300	130005440	2810	2810	2810	2810	0
244	20230927	162200	130005440	2810	2810	2810	2810	0
245	20230927	162100	130005440	2810	2810	2810	2810	0
246	20230927	162000	130005440	2810	2810	2810	2810	0
247	20230927	161900	130005440	2810	2810	2810	2810	0
248	20230927	161800	130005440	2810	2810	2810	2810	0
249	20230927	161700	130005440	2810	2810	2810	2810	0
250	20230927	161600	130005440	2810	2810	2810	2810	0
251	20230927	161500	130005440	2810	2810	2810	2810	0
252	20230927	161400	130005440	2810	2810	2810	2810	0
253	20230927	161300	130005440	2810	2810	2810	2810	0
254	20230927	161200	130005440	2810	2810	2810	2810	0
255	20230927	161100	130005440	2810	2810	2810	2810	0
256	20230927	161000	130005440	2810	2810	2810	2810	0
257	20230927	160900	130005440	2810	2810	2810	2810	0
258	20230927	160800	130005440	2810	2810	2810	2810	0
259	20230927	160700	130005440	2810	2810	2810	2810	0
260	20230927	160600	130005440	2810	2810	2810	2810	0
261	20230927	160500	130005440	2810	2810	2810	2810	0
262	20230927	160400	130005440	2810	2810	2810	2810	0
263	20230927	160300	130005440	2810	2810	2810	2810	0
264	20230927	160200	130005440	2810	2810	2810	2810	0
265	20230927	160100	130005440	2810	2810	2810	2810	0
266	20230927	160000	130005440	2810	2810	2810	2810	0
267	20230927	155900	130005440	2810	2810	2810	2810	0
268	20230927	155800	130005440	2810	2810	2810	2810	0
269	20230927	155700	130005440	2810	2810	2810	2810	0
270	20230927	155600	130005440	2810	2810	2810	2810	0
271	20230927	155500	130005440	2810	2810	2810	2810	0
272	20230927	155400	130005440	2810	2810	2810	2810	3544
273	20230927	155300	130005440	2810	2810	2810	2810	0
274	20230927	155200	130005440	2810	2810	2810	2810	0
275	20230927	155100	130005440	2810	2810	2810	2810	0
276	20230927	155000	130005440	2810	2810	2810	2810	0
277	20230927	154900	130005440	2810	2810	2810	2810	0
278	20230927	154800	130005440	2810	2810	2810	2810	0
279	20230927	154700	130005440	2810	2810	2810	2810	0
280	20230927	154600	130005440	2810	2810	2810	2810	0
281	20230927	154500	130005440	2810	2810	2810	2810	0
282	20230927	154400	130005440	2810	2810	2810	2810	0
283	20230927	154300	130005440	2810	2810	2810	2810	0
284	20230927	154200	130005440	2810	2810	2810	2810	0
285	20230927	154100	130005440	2810	2810	2810	2810	0
286	20230927	154000	130005440	2810	2810	2810	2810	0
287	20230927	153900	130005440	2810	2810	2810	2810	0
288	20230927	153800	130005440	2810	2810	2810	2810	0
289	20230927	153700	130005440	2810	2810	2810	2810	0
290	20230927	153600	130005440	2810	2810	2810	2810	0
291	20230927	153500	130005440	2810	2810	2810	2810	0
292	20230927	153400	130005440	2810	2810	2810	2810	0
293	20230927	153300	130005440	2810	2810	2810	2810	0
294	20230927	153200	130005440	2810	2810	2810	2810	0
295	20230927	153100	130005440	2810	2810	2810	2810	0
296	20230927	153000	130005440	2810	2810	2810	2810	3544
297	20230927	152900	120046800	2840	2840	2840	2840	0
298	20230927	152800	120046800	2840	2840	2840	2840	0
299	20230927	152700	120046800	2840	2840	2840	2840	0
300	20230927	152600	120046800	2840	2840	2840	2840	0
301	20230927	152500	120046800	2840	2840	2840	2840	0
302	20230927	152400	120046800	2840	2840	2840	2840	0
303	20230927	152300	120046800	2840	2840	2840	2840	0
304	20230927	152200	120046800	2840	2840	2840	2840	0
305	20230927	152100	120046800	2840	2840	2840	2840	0
306	20230927	152000	120046800	2840	2840	2840	2840	0
307	20230927	151900	120046800	2840	2835	2845	2815	861
308	20230927	151800	117611210	2840	2840	2840	2840	0
309	20230927	151700	117611210	2840	2840	2840	2840	322
310	20230927	151600	116696730	2840	2840	2840	2840	0
311	20230927	151500	116696730	2840	2840	2840	2840	0
312	20230927	151400	116696730	2840	2840	2840	2840	0
313	20230927	151300	116696730	2840	2840	2840	2840	0
314	20230927	151200	116696730	2840	2840	2840	2840	0
315	20230927	151100	116696730	2840	2840	2840	2840	1007
316	20230927	151000	113836850	2840	2840	2840	2840	0
317	20230927	150900	113836850	2840	2840	2840	2840	0
318	20230927	150800	113836850	2840	2840	2840	2840	10
319	20230927	150700	113808450	2840	2840	2840	2840	0
320	20230927	150600	113808450	2840	2840	2840	2840	0
321	20230927	150500	113808450	2840	2840	2840	2840	0
322	20230927	150400	113808450	2840	2840	2840	2840	0
323	20230927	150300	113808450	2840	2840	2840	2840	0
324	20230927	150200	113808450	2840	2840	2840	2840	0
325	20230927	150100	113808450	2840	2840	2840	2840	0
326	20230927	150000	113808450	2840	2840	2840	2840	0
327	20230927	145900	113808450	2840	2840	2840	2840	0
328	20230927	145800	113808450	2840	2840	2840	2840	0
329	20230927	145700	113808450	2840	2840	2840	2840	1
330	20230927	145600	113805610	2825	2830	2830	2825	1500
331	20230927	145500	109564585	2830	2830	2830	2830	500
332	20230927	145400	108149585	2840	2845	2845	2825	2002
333	20230927	145300	102485135	2850	2850	2850	2850	0
334	20230927	145200	102485135	2850	2850	2850	2850	0
335	20230927	145100	102485135	2850	2850	2850	2850	34
336	20230927	145000	102388235	2845	2845	2845	2845	1
337	20230927	144900	102385390	2850	2850	2850	2850	0
338	20230927	144800	102385390	2850	2850	2850	2850	0
339	20230927	144700	102385390	2850	2850	2850	2850	60
340	20230927	144600	102214390	2850	2850	2850	2850	84
341	20230927	144500	101974990	2850	2850	2850	2850	0
342	20230927	144400	101974990	2850	2850	2850	2850	0
343	20230927	144300	101974990	2850	2850	2850	2850	0
344	20230927	144200	101974990	2850	2850	2850	2850	0
345	20230927	144100	101974990	2850	2850	2850	2850	34
346	20230927	144000	101878090	2850	2850	2850	2850	0
347	20230927	143900	101878090	2850	2850	2850	2850	2
348	20230927	143800	101872390	2850	2850	2850	2850	34
349	20230927	143700	101775490	2850	2850	2850	2850	3
350	20230927	143600	101766940	2850	2850	2850	2850	2
351	20230927	143500	101761240	2850	2850	2850	2850	106
352	20230927	143400	101459140	2850	2850	2850	2850	0
353	20230927	143300	101459140	2850	2850	2850	2850	0
354	20230927	143200	101459140	2850	2850	2850	2850	0
355	20230927	143100	101459140	2850	2850	2850	2850	0
356	20230927	143000	101459140	2850	2850	2850	2850	0
357	20230927	142900	101459140	2850	2850	2850	2850	0
358	20230927	142800	101459140	2850	2850	2850	2850	1
359	20230927	142700	101456290	2845	2845	2845	2845	1
360	20230927	142600	101453445	2840	2840	2840	2840	0
361	20230927	142500	101453445	2840	2840	2840	2840	0
362	20230927	142400	101453445	2840	2840	2840	2840	0
363	20230927	142300	101453445	2840	2840	2840	2840	0
364	20230927	142200	101453445	2840	2840	2840	2840	8
365	20230927	142100	101430725	2840	2840	2840	2840	42
366	20230927	142000	101311445	2840	2840	2840	2840	0
367	20230927	141900	101311445	2840	2840	2840	2840	0
368	20230927	141800	101311445	2840	2840	2840	2840	0
369	20230927	141700	101311445	2840	2840	2840	2840	0
370	20230927	141600	101311445	2840	2840	2840	2840	0
371	20230927	141500	101311445	2840	2840	2840	2840	1
372	20230927	141400	101308605	2845	2845	2845	2845	0
373	20230927	141300	101308605	2845	2845	2845	2845	0
374	20230927	141200	101308605	2845	2835	2845	2835	4
375	20230927	141100	101297240	2830	2830	2830	2830	272
376	20230927	141000	100527480	2830	2825	2830	2825	1415
377	20230927	140900	96528140	2825	2825	2825	2825	0
378	20230927	140800	96528140	2825	2825	2825	2825	0
379	20230927	140700	96528140	2825	2825	2825	2825	0
380	20230927	140600	96528140	2825	2825	2825	2825	0
381	20230927	140500	96528140	2825	2825	2825	2825	0
382	20230927	140400	96528140	2825	2825	2825	2825	2
383	20230927	140300	96522490	2825	2825	2825	2825	0
384	20230927	140200	96522490	2825	2825	2825	2825	0
385	20230927	140100	96522490	2825	2825	2825	2825	59
386	20230927	140000	96355815	2830	2830	2830	2830	0
387	20230927	135900	96355815	2830	2830	2830	2830	0
388	20230927	135800	96355815	2830	2830	2830	2830	0
389	20230927	135700	96355815	2830	2830	2830	2830	0
390	20230927	135600	96355815	2830	2830	2830	2830	0
391	20230927	135500	96355815	2830	2830	2830	2830	3
392	20230927	135400	96347325	2825	2825	2825	2825	0
393	20230927	135300	96347325	2825	2825	2825	2825	51
394	20230927	135200	96203250	2825	2825	2825	2825	50
395	20230927	135100	96062000	2825	2825	2825	2825	2
396	20230927	135000	96056350	2825	2825	2825	2825	0
397	20230927	134900	96056350	2825	2825	2825	2825	5
398	20230927	134800	96042225	2825	2825	2825	2825	115
399	20230927	134700	95717350	2825	2825	2825	2825	0
400	20230927	134600	95717350	2825	2815	2825	2815	4
401	20230927	134500	95706070	2815	2815	2815	2815	1
402	20230927	134400	95703255	2810	2810	2810	2810	453
403	20230927	134300	94430325	2810	2825	2825	2810	1747
404	20230927	134200	89510955	2840	2840	2840	2840	0
405	20230927	134100	89510955	2840	2840	2840	2840	0
406	20230927	134000	89510955	2840	2840	2840	2840	0
407	20230927	133900	89510955	2840	2840	2840	2840	0
408	20230927	133800	89510955	2840	2840	2840	2840	0
409	20230927	133700	89510955	2840	2840	2840	2840	0
410	20230927	133600	89510955	2840	2840	2840	2840	0
411	20230927	133500	89510955	2840	2840	2840	2840	0
412	20230927	133400	89510955	2840	2840	2840	2840	0
413	20230927	133300	89510955	2840	2840	2840	2840	2
414	20230927	133200	89505275	2840	2840	2840	2840	0
415	20230927	133100	89505275	2840	2840	2840	2840	0
416	20230927	133000	89505275	2840	2840	2840	2840	0
417	20230927	132900	89505275	2840	2840	2840	2840	0
418	20230927	132800	89505275	2840	2840	2840	2840	0
419	20230927	132700	89505275	2840	2840	2840	2840	0
420	20230927	132600	89505275	2840	2840	2840	2840	7
421	20230927	132500	89485395	2825	2825	2825	2825	3
422	20230927	132400	89476920	2840	2840	2840	2840	3
423	20230927	132300	89468400	2840	2840	2840	2840	0
424	20230927	132200	89468400	2840	2840	2840	2840	0
425	20230927	132100	89468400	2840	2840	2840	2840	0
426	20230927	132000	89468400	2840	2840	2840	2840	0
427	20230927	131900	89468400	2840	2840	2840	2840	0
428	20230927	131800	89468400	2840	2840	2840	2840	0
429	20230927	131700	89468400	2840	2840	2840	2840	0
430	20230927	131600	89468400	2840	2835	2840	2835	2
431	20230927	131500	89462725	2825	2825	2825	2825	0
432	20230927	131400	89462725	2825	2825	2825	2825	0
433	20230927	131300	89462725	2825	2825	2825	2825	0
434	20230927	131200	89462725	2825	2825	2825	2825	1
435	20230927	131100	89459900	2825	2825	2825	2825	0
436	20230927	131000	89459900	2825	2825	2825	2825	0
437	20230927	130900	89459900	2825	2825	2825	2825	0
438	20230927	130800	89459900	2825	2825	2825	2825	0
439	20230927	130700	89459900	2825	2820	2825	2820	810
440	20230927	130600	87175685	2820	2820	2820	2820	200
441	20230927	130500	86611685	2820	2820	2820	2820	0
442	20230927	130400	86611685	2820	2820	2820	2820	0
443	20230927	130300	86611685	2820	2820	2820	2820	240
444	20230927	130200	85934885	2820	2820	2820	2820	0
445	20230927	130100	85934885	2820	2820	2820	2820	5
446	20230927	130000	85920785	2820	2820	2820	2820	6
447	20230927	125900	85903865	2820	2820	2820	2820	0
448	20230927	125800	85903865	2820	2820	2820	2820	1
449	20230927	125700	85901045	2810	2810	2810	2810	0
450	20230927	125600	85901045	2810	2810	2810	2810	0
451	20230927	125500	85901045	2810	2820	2820	2810	2380
452	20230927	125400	79209190	2835	2835	2835	2835	0
453	20230927	125300	79209190	2835	2835	2835	2835	0
454	20230927	125200	79209190	2835	2835	2835	2835	0
455	20230927	125100	79209190	2835	2830	2835	2830	2
456	20230927	125000	79203525	2835	2835	2835	2835	0
457	20230927	124900	79203525	2835	2830	2835	2830	100
458	20230927	124800	78920030	2835	2835	2835	2835	0
459	20230927	124700	78920030	2835	2835	2835	2835	0
460	20230927	124600	78920030	2835	2835	2835	2835	0
461	20230927	124500	78920030	2835	2835	2835	2835	0
462	20230927	124400	78920030	2835	2835	2835	2835	0
463	20230927	124300	78920030	2835	2835	2835	2835	0
464	20230927	124200	78920030	2835	2835	2835	2835	0
465	20230927	124100	78920030	2835	2835	2835	2835	0
466	20230927	124000	78920030	2835	2835	2835	2835	0
467	20230927	123900	78920030	2835	2830	2835	2830	1000
468	20230927	123800	76089705	2815	2815	2815	2815	0
469	20230927	123700	76089705	2815	2815	2815	2815	0
470	20230927	123600	76089705	2815	2815	2815	2815	149
471	20230927	123500	75670270	2830	2830	2830	2830	0
472	20230927	123400	75670270	2830	2830	2830	2830	0
473	20230927	123300	75670270	2830	2830	2830	2830	0
474	20230927	123200	75670270	2830	2830	2830	2830	0
475	20230927	123100	75670270	2830	2830	2830	2830	0
476	20230927	123000	75670270	2830	2830	2830	2830	0
477	20230927	122900	75670270	2830	2830	2830	2830	0
478	20230927	122800	75670270	2830	2825	2830	2825	3
479	20230927	122700	75661790	2815	2820	2820	2815	521
480	20230927	122600	74193615	2825	2825	2825	2825	0
481	20230927	122500	74193615	2825	2825	2825	2825	0
482	20230927	122400	74193615	2825	2825	2825	2825	0
483	20230927	122300	74193615	2825	2825	2825	2825	35
484	20230927	122200	74094740	2820	2820	2820	2820	20
485	20230927	122100	74038340	2820	2820	2820	2820	0
486	20230927	122000	74038340	2820	2820	2820	2820	0
487	20230927	121900	74038340	2820	2820	2820	2820	0
488	20230927	121800	74038340	2820	2820	2820	2820	0
489	20230927	121700	74038340	2820	2820	2820	2820	0
490	20230927	121600	74038340	2820	2820	2820	2820	0
491	20230927	121500	74038340	2820	2820	2820	2820	0
492	20230927	121400	74038340	2820	2820	2820	2820	0
493	20230927	121300	74038340	2820	2825	2825	2820	498
494	20230927	121200	72633420	2830	2830	2830	2830	0
495	20230927	121100	72633420	2830	2830	2830	2830	0
496	20230927	121000	72633420	2830	2830	2830	2830	0
497	20230927	120900	72633420	2830	2830	2830	2830	0
498	20230927	120800	72633420	2830	2830	2830	2830	0
499	20230927	120700	72633420	2830	2830	2830	2830	0
500	20230927	120600	72633420	2830	2830	2830	2830	0
501	20230927	120500	72633420	2830	2830	2830	2830	150
502	20230927	120400	72208920	2830	2830	2830	2830	0
503	20230927	120300	72208920	2830	2830	2830	2830	0
504	20230927	120200	72208920	2830	2830	2830	2830	0
505	20230927	120100	72208920	2830	2830	2830	2830	0
506	20230927	120000	72208920	2830	2830	2830	2830	0
507	20230927	115900	72208920	2830	2830	2830	2830	0
508	20230927	115800	72208920	2830	2830	2830	2830	1
509	20230927	115700	72206090	2825	2825	2825	2825	0
510	20230927	115600	72206090	2825	2825	2825	2825	0
511	20230927	115500	72206090	2825	2825	2825	2825	0
512	20230927	115400	72206090	2825	2825	2825	2825	0
513	20230927	115300	72206090	2825	2825	2825	2825	200
514	20230927	115200	71641090	2830	2830	2830	2830	0
515	20230927	115100	71641090	2830	2830	2830	2830	0
516	20230927	115000	71641090	2830	2830	2830	2830	0
517	20230927	114900	71641090	2830	2830	2830	2830	0
518	20230927	114800	71641090	2830	2830	2830	2830	0
519	20230927	114700	71641090	2830	2830	2830	2830	0
520	20230927	114600	71641090	2830	2830	2830	2830	0
521	20230927	114500	71641090	2830	2830	2830	2830	0
522	20230927	114400	71641090	2830	2830	2830	2830	0
523	20230927	114300	71641090	2830	2830	2830	2830	0
524	20230927	114200	71641090	2830	2830	2830	2830	0
525	20230927	114100	71641090	2830	2830	2830	2830	0
526	20230927	114000	71641090	2830	2830	2830	2830	0
527	20230927	113900	71641090	2830	2830	2830	2830	70
528	20230927	113800	71442990	2830	2830	2830	2830	0
529	20230927	113700	71442990	2830	2830	2830	2830	0
530	20230927	113600	71442990	2830	2830	2830	2830	0
531	20230927	113500	71442990	2830	2830	2830	2830	0
532	20230927	113400	71442990	2830	2830	2830	2830	0
533	20230927	113300	71442990	2830	2830	2830	2830	0
534	20230927	113200	71442990	2830	2830	2830	2830	0
535	20230927	113100	71442990	2830	2830	2830	2830	0
536	20230927	113000	71442990	2830	2830	2830	2830	0
537	20230927	112900	71442990	2830	2830	2830	2830	2
538	20230927	112800	71437330	2830	2830	2830	2830	0
539	20230927	112700	71437330	2830	2830	2830	2830	0
540	20230927	112600	71437330	2830	2830	2830	2830	0
541	20230927	112500	71437330	2830	2830	2830	2830	3
542	20230927	112400	71428840	2830	2830	2830	2830	0
543	20230927	112300	71428840	2830	2830	2830	2830	0
544	20230927	112200	71428840	2830	2830	2830	2830	0
545	20230927	112100	71428840	2830	2830	2830	2830	0
546	20230927	112000	71428840	2830	2830	2830	2830	0
547	20230927	111900	71428840	2830	2830	2830	2830	0
548	20230927	111800	71428840	2830	2830	2830	2830	0
549	20230927	111700	71428840	2830	2830	2830	2830	0
550	20230927	111600	71428840	2830	2830	2830	2830	0
551	20230927	111500	71428840	2830	2830	2830	2830	21
552	20230927	111400	71369410	2830	2830	2830	2830	0
553	20230927	111300	71369410	2830	2830	2830	2830	0
554	20230927	111200	71369410	2830	2830	2830	2830	0
555	20230927	111100	71369410	2830	2830	2830	2830	0
556	20230927	111000	71369410	2830	2830	2830	2830	0
557	20230927	110900	71369410	2830	2830	2830	2830	14
558	20230927	110800	71329790	2830	2830	2830	2830	0
559	20230927	110700	71329790	2830	2830	2830	2830	0
560	20230927	110600	71329790	2830	2830	2830	2830	107
561	20230927	110500	71026980	2840	2840	2840	2840	0
562	20230927	110400	71026980	2840	2840	2840	2840	0
563	20230927	110300	71026980	2840	2840	2840	2840	0
564	20230927	110200	71026980	2840	2840	2840	2840	1
565	20230927	110100	71024140	2825	2825	2825	2825	10
566	20230927	110000	70995890	2840	2840	2840	2840	0
567	20230927	105900	70995890	2840	2840	2840	2840	0
568	20230927	105800	70995890	2840	2840	2840	2840	0
569	20230927	105700	70995890	2840	2840	2840	2840	0
570	20230927	105600	70995890	2840	2840	2840	2840	0
571	20230927	105500	70995890	2840	2840	2840	2840	0
572	20230927	105400	70995890	2840	2840	2840	2805	2002
573	20230927	105300	65350015	2850	2855	2855	2850	1485
574	20230927	105200	61115160	2855	2855	2860	2855	2654
575	20230927	105100	53529625	2855	2850	2855	2850	40
576	20230927	105000	53415620	2845	2850	2850	2845	1335
577	20230927	104900	49617540	2845	2845	2845	2845	668
578	20230927	104800	47717080	2845	2845	2845	2845	1500
579	20230927	104700	43449580	2845	2845	2845	2845	0
580	20230927	104600	43449580	2845	2845	2845	2845	1
581	20230927	104500	43446735	2840	2840	2840	2840	0
582	20230927	104400	43446735	2840	2840	2840	2840	0
583	20230927	104300	43446735	2840	2840	2840	2840	0
584	20230927	104200	43446735	2840	2820	2840	2815	3100
585	20230927	104100	34647150	2825	2825	2825	2825	0
586	20230927	104000	34647150	2825	2825	2825	2825	0
587	20230927	103900	34647150	2825	2825	2825	2825	1
588	20230927	103800	34644325	2820	2820	2820	2820	0
589	20230927	103700	34644325	2820	2830	2830	2820	1000
590	20230927	103600	31823185	2840	2840	2840	2840	17
591	20230927	103500	31774905	2835	2835	2835	2835	18
592	20230927	103400	31723875	2835	2835	2835	2835	0
593	20230927	103300	31723875	2835	2835	2835	2835	0
594	20230927	103200	31723875	2835	2835	2835	2835	0
595	20230927	103100	31723875	2835	2835	2835	2835	0
596	20230927	103000	31723875	2835	2835	2835	2835	0
597	20230927	102900	31723875	2835	2835	2835	2835	1
598	20230927	102800	31721040	2825	2825	2825	2825	0
599	20230927	102700	31721040	2825	2825	2825	2825	0
600	20230927	102600	31721040	2825	2825	2825	2825	0
601	20230927	102500	31721040	2825	2825	2825	2825	0
602	20230927	102400	31721040	2825	2825	2825	2825	0
603	20230927	102300	31721040	2825	2825	2825	2825	0
604	20230927	102200	31721040	2825	2825	2825	2825	0
605	20230927	102100	31721040	2825	2825	2825	2825	0
606	20230927	102000	31721040	2825	2840	2840	2825	9
607	20230927	101900	31695600	2830	2830	2830	2830	175
608	20230927	101800	31200350	2840	2840	2840	2840	0
609	20230927	101700	31200350	2840	2840	2840	2840	0
610	20230927	101600	31200350	2840	2840	2840	2840	0
611	20230927	101500	31200350	2840	2840	2840	2840	0
612	20230927	101400	31200350	2840	2840	2840	2840	0
613	20230927	101300	31200350	2840	2840	2840	2840	0
614	20230927	101200	31200350	2840	2840	2840	2840	0
615	20230927	101100	31200350	2840	2840	2840	2840	0
616	20230927	101000	31200350	2840	2840	2840	2840	0
617	20230927	100900	31200350	2840	2840	2840	2840	0
618	20230927	100800	31200350	2840	2840	2840	2840	0
619	20230927	100700	31200350	2840	2840	2840	2840	0
620	20230927	100600	31200350	2840	2840	2840	2840	0
621	20230927	100500	31200350	2840	2840	2840	2840	31
622	20230927	100400	31112310	2840	2840	2840	2840	0
623	20230927	100300	31112310	2840	2840	2840	2840	0
624	20230927	100200	31112310	2840	2840	2840	2840	0
625	20230927	100100	31112310	2840	2840	2840	2840	50
626	20230927	100000	30970310	2840	2840	2840	2840	0
627	20230927	095900	30970310	2840	2840	2840	2840	0
628	20230927	095800	30970310	2840	2840	2840	2840	0
629	20230927	095700	30970310	2840	2840	2840	2840	0
630	20230927	095600	30970310	2840	2840	2840	2840	0
631	20230927	095500	30970310	2840	2840	2840	2840	0
632	20230927	095400	30970310	2840	2840	2840	2840	1
633	20230927	095300	30967470	2835	2835	2835	2835	0
634	20230927	095200	30967470	2835	2835	2835	2835	0
635	20230927	095100	30967470	2835	2835	2835	2835	0
636	20230927	095000	30967470	2835	2835	2835	2835	10
637	20230927	094900	30939120	2840	2840	2840	2840	0
638	20230927	094800	30939120	2840	2840	2840	2840	0
639	20230927	094700	30939120	2840	2840	2840	2840	0
640	20230927	094600	30939120	2840	2840	2840	2840	100
641	20230927	094500	30655120	2840	2840	2840	2840	0
642	20230927	094400	30655120	2840	2840	2840	2840	0
643	20230927	094300	30655120	2840	2840	2840	2840	0
644	20230927	094200	30655120	2840	2840	2840	2840	0
645	20230927	094100	30655120	2840	2840	2840	2840	300
646	20230927	094000	29803120	2840	2840	2840	2840	0
647	20230927	093900	29803120	2840	2840	2840	2840	0
648	20230927	093800	29803120	2840	2840	2840	2840	1000
649	20230927	093700	26963120	2840	2835	2840	2835	421
650	20230927	093600	25767525	2840	2840	2840	2840	300
651	20230927	093500	24915525	2840	2840	2840	2840	1
652	20230927	093400	24912685	2835	2835	2835	2835	0
653	20230927	093300	24912685	2835	2830	2835	2830	65
654	20230927	093200	24728440	2830	2830	2830	2830	0
655	20230927	093100	24728440	2830	2830	2830	2830	2
656	20230927	093000	24722780	2830	2830	2830	2830	1
657	20230927	092900	24719950	2820	2820	2820	2820	0
658	20230927	092800	24719950	2820	2820	2820	2820	0
659	20230927	092700	24719950	2820	2820	2820	2820	10
660	20230927	092600	24691750	2820	2820	2820	2820	0
661	20230927	092500	24691750	2820	2835	2835	2820	11
662	20230927	092400	24660715	2835	2835	2835	2835	0
663	20230927	092300	24660715	2835	2835	2835	2835	11
664	20230927	092200	24629530	2835	2835	2835	2835	0
665	20230927	092100	24629530	2835	2835	2835	2835	0
666	20230927	092000	24629530	2835	2835	2835	2835	0
667	20230927	091900	24629530	2835	2835	2835	2835	1
668	20230927	091800	24626695	2835	2825	2835	2825	232
669	20230927	091700	23970945	2835	2835	2835	2835	0
670	20230927	091600	23970945	2835	2835	2835	2835	0
671	20230927	091500	23970945	2835	2835	2835	2835	26
672	20230927	091400	23897235	2855	2855	2855	2855	0
673	20230927	091300	23897235	2855	2855	2855	2855	36
674	20230927	091200	23794455	2860	2860	2860	2860	0
675	20230927	091100	23794455	2860	2850	2860	2850	11
676	20230927	091000	23763050	2845	2835	2845	2835	3
677	20230927	090900	23754530	2830	2830	2830	2830	1
678	20230927	090800	23751700	2805	2825	2825	2805	1352
679	20230927	090700	19941100	2845	2835	2845	2835	10
680	20230927	090600	19912685	2830	2830	2830	2830	205
681	20230927	090500	19332535	2830	2825	2830	2825	357
682	20230927	090400	18322235	2810	2825	2825	2810	5000
683	20230927	090300	4251285	2825	2825	2825	2825	0
684	20230927	090200	4251285	2825	2840	2840	2825	656
685	20230927	090100	2392645	2845	2845	2845	2845	0
686	20230927	090000	2392645	2845	2845	2845	2845	841