KissMeData/241520/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	202600	98056090	2995	2995	2995	2995	1345
3	20230926	202500	98056090	2995	2995	2995	2995	0
4	20230926	202400	98056090	2995	2995	2995	2995	0
5	20230926	202300	98056090	2995	2995	2995	2995	0
6	20230926	202200	98056090	2995	2995	2995	2995	0
7	20230926	202100	98056090	2995	2995	2995	2995	0
8	20230926	202000	98056090	2995	2995	2995	2995	0
9	20230926	201900	98056090	2995	2995	2995	2995	0
10	20230926	201800	98056090	2995	2995	2995	2995	0
11	20230926	201700	98056090	2995	2995	2995	2995	0
12	20230926	201600	98056090	2995	2995	2995	2995	0
13	20230926	201500	98056090	2995	2995	2995	2995	0
14	20230926	201400	98056090	2995	2995	2995	2995	0
15	20230926	201300	98056090	2995	2995	2995	2995	0
16	20230926	201200	98056090	2995	2995	2995	2995	0
17	20230926	201100	98056090	2995	2995	2995	2995	0
18	20230926	201000	98056090	2995	2995	2995	2995	0
19	20230926	200900	98056090	2995	2995	2995	2995	0
20	20230926	200800	98056090	2995	2995	2995	2995	0
21	20230926	200700	98056090	2995	2995	2995	2995	0
22	20230926	200600	98056090	2995	2995	2995	2995	0
23	20230926	200500	98056090	2995	2995	2995	2995	0
24	20230926	200400	98056090	2995	2995	2995	2995	0
25	20230926	200300	98056090	2995	2995	2995	2995	0
26	20230926	200200	98056090	2995	2995	2995	2995	0
27	20230926	200100	98056090	2995	2995	2995	2995	0
28	20230926	200000	98056090	2995	2995	2995	2995	0
29	20230926	195900	98056090	2995	2995	2995	2995	0
30	20230926	195800	98056090	2995	2995	2995	2995	0
31	20230926	195700	98056090	2995	2995	2995	2995	0
32	20230926	195600	98056090	2995	2995	2995	2995	1345
33	20230926	195500	98056090	2995	2995	2995	2995	0
34	20230926	195400	98056090	2995	2995	2995	2995	0
35	20230926	195300	98056090	2995	2995	2995	2995	0
36	20230926	195200	98056090	2995	2995	2995	2995	0
37	20230926	195100	98056090	2995	2995	2995	2995	0
38	20230926	195000	98056090	2995	2995	2995	2995	0
39	20230926	194900	98056090	2995	2995	2995	2995	0
40	20230926	194800	98056090	2995	2995	2995	2995	0
41	20230926	194700	98056090	2995	2995	2995	2995	0
42	20230926	194600	98056090	2995	2995	2995	2995	0
43	20230926	194500	98056090	2995	2995	2995	2995	0
44	20230926	194400	98056090	2995	2995	2995	2995	0
45	20230926	194300	98056090	2995	2995	2995	2995	0
46	20230926	194200	98056090	2995	2995	2995	2995	0
47	20230926	194100	98056090	2995	2995	2995	2995	0
48	20230926	194000	98056090	2995	2995	2995	2995	0
49	20230926	193900	98056090	2995	2995	2995	2995	0
50	20230926	193800	98056090	2995	2995	2995	2995	0
51	20230926	193700	98056090	2995	2995	2995	2995	0
52	20230926	193600	98056090	2995	2995	2995	2995	0
53	20230926	193500	98056090	2995	2995	2995	2995	0
54	20230926	193400	98056090	2995	2995	2995	2995	0
55	20230926	193300	98056090	2995	2995	2995	2995	0
56	20230926	193200	98056090	2995	2995	2995	2995	0
57	20230926	193100	98056090	2995	2995	2995	2995	0
58	20230926	193000	98056090	2995	2995	2995	2995	0
59	20230926	192900	98056090	2995	2995	2995	2995	0
60	20230926	192800	98056090	2995	2995	2995	2995	0
61	20230926	192700	98056090	2995	2995	2995	2995	0
62	20230926	192600	98056090	2995	2995	2995	2995	1345
63	20230926	192500	98056090	2995	2995	2995	2995	0
64	20230926	192400	98056090	2995	2995	2995	2995	0
65	20230926	192300	98056090	2995	2995	2995	2995	0
66	20230926	192200	98056090	2995	2995	2995	2995	0
67	20230926	192100	98056090	2995	2995	2995	2995	0
68	20230926	192000	98056090	2995	2995	2995	2995	0
69	20230926	191900	98056090	2995	2995	2995	2995	0
70	20230926	191800	98056090	2995	2995	2995	2995	0
71	20230926	191700	98056090	2995	2995	2995	2995	0
72	20230926	191600	98056090	2995	2995	2995	2995	0
73	20230926	191500	98056090	2995	2995	2995	2995	0
74	20230926	191400	98056090	2995	2995	2995	2995	0
75	20230926	191300	98056090	2995	2995	2995	2995	0
76	20230926	191200	98056090	2995	2995	2995	2995	0
77	20230926	191100	98056090	2995	2995	2995	2995	0
78	20230926	191000	98056090	2995	2995	2995	2995	0
79	20230926	190900	98056090	2995	2995	2995	2995	0
80	20230926	190800	98056090	2995	2995	2995	2995	0
81	20230926	190700	98056090	2995	2995	2995	2995	0
82	20230926	190600	98056090	2995	2995	2995	2995	0
83	20230926	190500	98056090	2995	2995	2995	2995	0
84	20230926	190400	98056090	2995	2995	2995	2995	0
85	20230926	190300	98056090	2995	2995	2995	2995	0
86	20230926	190200	98056090	2995	2995	2995	2995	0
87	20230926	190100	98056090	2995	2995	2995	2995	0
88	20230926	190000	98056090	2995	2995	2995	2995	0
89	20230926	185900	98056090	2995	2995	2995	2995	0
90	20230926	185800	98056090	2995	2995	2995	2995	0
91	20230926	185700	98056090	2995	2995	2995	2995	0
92	20230926	185600	98056090	2995	2995	2995	2995	1345
93	20230926	185500	98056090	2995	2995	2995	2995	0
94	20230926	185400	98056090	2995	2995	2995	2995	0
95	20230926	185300	98056090	2995	2995	2995	2995	0
96	20230926	185200	98056090	2995	2995	2995	2995	0
97	20230926	185100	98056090	2995	2995	2995	2995	0
98	20230926	185000	98056090	2995	2995	2995	2995	0
99	20230926	184900	98056090	2995	2995	2995	2995	0
100	20230926	184800	98056090	2995	2995	2995	2995	0
101	20230926	184700	98056090	2995	2995	2995	2995	0
102	20230926	184600	98056090	2995	2995	2995	2995	0
103	20230926	184500	98056090	2995	2995	2995	2995	0
104	20230926	184400	98056090	2995	2995	2995	2995	0
105	20230926	184300	98056090	2995	2995	2995	2995	0
106	20230926	184200	98056090	2995	2995	2995	2995	0
107	20230926	184100	98056090	2995	2995	2995	2995	0
108	20230926	184000	98056090	2995	2995	2995	2995	0
109	20230926	183900	98056090	2995	2995	2995	2995	0
110	20230926	183800	98056090	2995	2995	2995	2995	0
111	20230926	183700	98056090	2995	2995	2995	2995	0
112	20230926	183600	98056090	2995	2995	2995	2995	0
113	20230926	183500	98056090	2995	2995	2995	2995	0
114	20230926	183400	98056090	2995	2995	2995	2995	0
115	20230926	183300	98056090	2995	2995	2995	2995	0
116	20230926	183200	98056090	2995	2995	2995	2995	0
117	20230926	183100	98056090	2995	2995	2995	2995	0
118	20230926	183000	98056090	2995	2995	2995	2995	0
119	20230926	182900	98056090	2995	2995	2995	2995	0
120	20230926	182800	98056090	2995	2995	2995	2995	0
121	20230926	182700	98056090	2995	2995	2995	2995	0
122	20230926	182600	98056090	2995	2995	2995	2995	1345
123	20230926	182500	98056090	2995	2995	2995	2995	0
124	20230926	182400	98056090	2995	2995	2995	2995	0
125	20230926	182300	98056090	2995	2995	2995	2995	0
126	20230926	182200	98056090	2995	2995	2995	2995	0
127	20230926	182100	98056090	2995	2995	2995	2995	0
128	20230926	182000	98056090	2995	2995	2995	2995	0
129	20230926	181900	98056090	2995	2995	2995	2995	0
130	20230926	181800	98056090	2995	2995	2995	2995	0
131	20230926	181700	98056090	2995	2995	2995	2995	0
132	20230926	181600	98056090	2995	2995	2995	2995	0
133	20230926	181500	98056090	2995	2995	2995	2995	0
134	20230926	181400	98056090	2995	2995	2995	2995	0
135	20230926	181300	98056090	2995	2995	2995	2995	0
136	20230926	181200	98056090	2995	2995	2995	2995	0
137	20230926	181100	98056090	2995	2995	2995	2995	0
138	20230926	181000	98056090	2995	2995	2995	2995	0
139	20230926	180900	98056090	2995	2995	2995	2995	0
140	20230926	180800	98056090	2995	2995	2995	2995	0
141	20230926	180700	98056090	2995	2995	2995	2995	0
142	20230926	180600	98056090	2995	2995	2995	2995	0
143	20230926	180500	98056090	2995	2995	2995	2995	0
144	20230926	180400	98056090	2995	2995	2995	2995	0
145	20230926	180300	98056090	2995	2995	2995	2995	0
146	20230926	180200	98056090	2995	2995	2995	2995	0
147	20230926	180100	98056090	2995	2995	2995	2995	0
148	20230926	180000	98056090	2995	2995	2995	2995	0
149	20230926	175900	98056090	2995	2995	2995	2995	0
150	20230926	175800	98056090	2995	2995	2995	2995	0
151	20230926	175700	98056090	2995	2995	2995	2995	0
152	20230926	175600	98056090	2995	2995	2995	2995	1345
153	20230926	175500	98056090	2995	2995	2995	2995	0
154	20230926	175400	98056090	2995	2995	2995	2995	0
155	20230926	175300	98056090	2995	2995	2995	2995	0
156	20230926	175200	98056090	2995	2995	2995	2995	0
157	20230926	175100	98056090	2995	2995	2995	2995	0
158	20230926	175000	98056090	2995	2995	2995	2995	0
159	20230926	174900	98056090	2995	2995	2995	2995	0
160	20230926	174800	98056090	2995	2995	2995	2995	0
161	20230926	174700	98056090	2995	2995	2995	2995	0
162	20230926	174600	98056090	2995	2995	2995	2995	0
163	20230926	174500	98056090	2995	2995	2995	2995	0
164	20230926	174400	98056090	2995	2995	2995	2995	0
165	20230926	174300	98056090	2995	2995	2995	2995	0
166	20230926	174200	98056090	2995	2995	2995	2995	0
167	20230926	174100	98056090	2995	2995	2995	2995	0
168	20230926	174000	98056090	2995	2995	2995	2995	0
169	20230926	173900	98056090	2995	2995	2995	2995	0
170	20230926	173800	98056090	2995	2995	2995	2995	0
171	20230926	173700	98056090	2995	2995	2995	2995	0
172	20230926	173600	98056090	2995	2995	2995	2995	0
173	20230926	173500	98056090	2995	2995	2995	2995	0
174	20230926	173400	98056090	2995	2995	2995	2995	0
175	20230926	173300	98056090	2995	2995	2995	2995	0
176	20230926	173200	98056090	2995	2995	2995	2995	0
177	20230926	173100	98056090	2995	2995	2995	2995	0
178	20230926	173000	98056090	2995	2995	2995	2995	0
179	20230926	172900	98056090	2995	2995	2995	2995	0
180	20230926	172800	98056090	2995	2995	2995	2995	0
181	20230926	172700	98056090	2995	2995	2995	2995	0
182	20230926	172600	98056090	2995	2995	2995	2995	1345
183	20230926	172500	98056090	2995	2995	2995	2995	0
184	20230926	172400	98056090	2995	2995	2995	2995	0
185	20230926	172300	98056090	2995	2995	2995	2995	0
186	20230926	172200	98056090	2995	2995	2995	2995	0
187	20230926	172100	98056090	2995	2995	2995	2995	0
188	20230926	172000	98056090	2995	2995	2995	2995	0
189	20230926	171900	98056090	2995	2995	2995	2995	0
190	20230926	171800	98056090	2995	2995	2995	2995	0
191	20230926	171700	98056090	2995	2995	2995	2995	0
192	20230926	171600	98056090	2995	2995	2995	2995	0
193	20230926	171500	98056090	2995	2995	2995	2995	0
194	20230926	171400	98056090	2995	2995	2995	2995	0
195	20230926	171300	98056090	2995	2995	2995	2995	0
196	20230926	171200	98056090	2995	2995	2995	2995	0
197	20230926	171100	98056090	2995	2995	2995	2995	0
198	20230926	171000	98056090	2995	2995	2995	2995	0
199	20230926	170900	98056090	2995	2995	2995	2995	0
200	20230926	170800	98056090	2995	2995	2995	2995	0
201	20230926	170700	98056090	2995	2995	2995	2995	0
202	20230926	170600	98056090	2995	2995	2995	2995	0
203	20230926	170500	98056090	2995	2995	2995	2995	0
204	20230926	170400	98056090	2995	2995	2995	2995	0
205	20230926	170300	98056090	2995	2995	2995	2995	0
206	20230926	170200	98056090	2995	2995	2995	2995	0
207	20230926	170100	98056090	2995	2995	2995	2995	0
208	20230926	170000	98056090	2995	2995	2995	2995	0
209	20230926	165900	98056090	2995	2995	2995	2995	0
210	20230926	165800	98056090	2995	2995	2995	2995	0
211	20230926	165700	98056090	2995	2995	2995	2995	0
212	20230926	165600	98056090	2995	2995	2995	2995	1345
213	20230926	165500	98056090	2995	2995	2995	2995	0
214	20230926	165400	98056090	2995	2995	2995	2995	0
215	20230926	165300	98056090	2995	2995	2995	2995	0
216	20230926	165200	98056090	2995	2995	2995	2995	0
217	20230926	165100	98056090	2995	2995	2995	2995	0
218	20230926	165000	98056090	2995	2995	2995	2995	0
219	20230926	164900	98056090	2995	2995	2995	2995	0
220	20230926	164800	98056090	2995	2995	2995	2995	0
221	20230926	164700	98056090	2995	2995	2995	2995	0
222	20230926	164600	98056090	2995	2995	2995	2995	0
223	20230926	164500	98056090	2995	2995	2995	2995	0
224	20230926	164400	98056090	2995	2995	2995	2995	0
225	20230926	164300	98056090	2995	2995	2995	2995	0
226	20230926	164200	98056090	2995	2995	2995	2995	0
227	20230926	164100	98056090	2995	2995	2995	2995	0
228	20230926	164000	98056090	2995	2995	2995	2995	0
229	20230926	163900	98056090	2995	2995	2995	2995	0
230	20230926	163800	98056090	2995	2995	2995	2995	0
231	20230926	163700	98056090	2995	2995	2995	2995	0
232	20230926	163600	98056090	2995	2995	2995	2995	0
233	20230926	163500	98056090	2995	2995	2995	2995	0
234	20230926	163400	98056090	2995	2995	2995	2995	0
235	20230926	163300	98056090	2995	2995	2995	2995	0
236	20230926	163200	98056090	2995	2995	2995	2995	0
237	20230926	163100	98056090	2995	2995	2995	2995	0
238	20230926	163000	98056090	2995	2995	2995	2995	0
239	20230926	162900	98056090	2995	2995	2995	2995	0
240	20230926	162800	98056090	2995	2995	2995	2995	0
241	20230926	162700	98056090	2995	2995	2995	2995	0
242	20230926	162600	98056090	2995	2995	2995	2995	1345
243	20230926	162500	98056090	2995	2995	2995	2995	0
244	20230926	162400	98056090	2995	2995	2995	2995	0
245	20230926	162300	98056090	2995	2995	2995	2995	0
246	20230926	162200	98056090	2995	2995	2995	2995	0
247	20230926	162100	98056090	2995	2995	2995	2995	0
248	20230926	162000	98056090	2995	2995	2995	2995	0
249	20230926	161900	98056090	2995	2995	2995	2995	0
250	20230926	161800	98056090	2995	2995	2995	2995	0
251	20230926	161700	98056090	2995	2995	2995	2995	0
252	20230926	161600	98056090	2995	2995	2995	2995	0
253	20230926	161500	98056090	2995	2995	2995	2995	0
254	20230926	161400	98056090	2995	2995	2995	2995	0
255	20230926	161300	98056090	2995	2995	2995	2995	0
256	20230926	161200	98056090	2995	2995	2995	2995	0
257	20230926	161100	98056090	2995	2995	2995	2995	0
258	20230926	161000	98056090	2995	2995	2995	2995	0
259	20230926	160900	98056090	2995	2995	2995	2995	0
260	20230926	160800	98056090	2995	2995	2995	2995	0
261	20230926	160700	98056090	2995	2995	2995	2995	0
262	20230926	160600	98056090	2995	2995	2995	2995	0
263	20230926	160500	98056090	2995	2995	2995	2995	0
264	20230926	160400	98056090	2995	2995	2995	2995	0
265	20230926	160300	98056090	2995	2995	2995	2995	0
266	20230926	160200	98056090	2995	2995	2995	2995	0
267	20230926	160100	98056090	2995	2995	2995	2995	0
268	20230926	160000	98056090	2995	2995	2995	2995	0
269	20230926	155900	98056090	2995	2995	2995	2995	0
270	20230926	155800	98056090	2995	2995	2995	2995	0
271	20230926	155700	98056090	2995	2995	2995	2995	0
272	20230926	155600	98056090	2995	2995	2995	2995	1345
273	20230926	155500	98056090	2995	2995	2995	2995	0
274	20230926	155400	98056090	2995	2995	2995	2995	0
275	20230926	155300	98056090	2995	2995	2995	2995	0
276	20230926	155200	98056090	2995	2995	2995	2995	0
277	20230926	155100	98056090	2995	2995	2995	2995	0
278	20230926	155000	98056090	2995	2995	2995	2995	0
279	20230926	154900	98056090	2995	2995	2995	2995	0
280	20230926	154800	98056090	2995	2995	2995	2995	0
281	20230926	154700	98056090	2995	2995	2995	2995	0
282	20230926	154600	98056090	2995	2995	2995	2995	0
283	20230926	154500	98056090	2995	2995	2995	2995	0
284	20230926	154400	98056090	2995	2995	2995	2995	0
285	20230926	154300	98056090	2995	2995	2995	2995	0
286	20230926	154200	98056090	2995	2995	2995	2995	0
287	20230926	154100	98056090	2995	2995	2995	2995	0
288	20230926	154000	98056090	2995	2995	2995	2995	0
289	20230926	153900	98056090	2995	2995	2995	2995	0
290	20230926	153800	98056090	2995	2995	2995	2995	0
291	20230926	153700	98056090	2995	2995	2995	2995	0
292	20230926	153600	98056090	2995	2995	2995	2995	0
293	20230926	153500	98056090	2995	2995	2995	2995	0
294	20230926	153400	98056090	2995	2995	2995	2995	0
295	20230926	153300	98056090	2995	2995	2995	2995	0
296	20230926	153200	98056090	2995	2995	2995	2995	0
297	20230926	153100	98056090	2995	2995	2995	2995	0
298	20230926	153000	98056090	2995	2995	2995	2995	1345
299	20230926	152900	94027815	2980	2980	2980	2980	0
300	20230926	152800	94027815	2980	2980	2980	2980	0
301	20230926	152700	94027815	2980	2980	2980	2980	0
302	20230926	152600	94027815	2980	2980	2980	2980	0
303	20230926	152500	94027815	2980	2980	2980	2980	0
304	20230926	152400	94027815	2980	2980	2980	2980	0
305	20230926	152300	94027815	2980	2980	2980	2980	0
306	20230926	152200	94027815	2980	2980	2980	2980	0
307	20230926	152100	94027815	2980	2980	2980	2980	0
308	20230926	152000	94027815	2980	2980	2980	2980	0
309	20230926	151900	94027815	2980	2955	2980	2955	462
310	20230926	151800	92653355	2965	2955	2965	2955	648
311	20230926	151700	90737415	2950	2950	2950	2950	735
312	20230926	151600	88569165	2950	2950	2950	2950	233
313	20230926	151500	87881815	2950	2950	2950	2950	4
314	20230926	151400	87870015	2945	2945	2945	2945	0
315	20230926	151300	87870015	2945	2945	2945	2945	0
316	20230926	151200	87870015	2945	2945	2945	2945	0
317	20230926	151100	87870015	2945	2945	2945	2945	0
318	20230926	151000	87870015	2945	2945	2945	2945	1
319	20230926	150900	87867070	2945	2945	2945	2945	0
320	20230926	150800	87867070	2945	2945	2945	2945	0
321	20230926	150700	87867070	2945	2945	2945	2945	100
322	20230926	150600	87572570	2945	2945	2945	2945	194
323	20230926	150500	87001240	2950	2950	2950	2950	7
324	20230926	150400	86980590	2945	2945	2945	2945	0
325	20230926	150300	86980590	2945	2945	2945	2945	0
326	20230926	150200	86980590	2945	2945	2945	2945	0
327	20230926	150100	86980590	2945	2945	2945	2945	0
328	20230926	150000	86980590	2945	2945	2945	2945	0
329	20230926	145900	86980590	2945	2945	2945	2945	0
330	20230926	145800	86980590	2945	2940	2950	2940	34
331	20230926	145700	86880615	2940	2940	2940	2940	0
332	20230926	145600	86880615	2940	2940	2940	2940	5
333	20230926	145500	86865915	2950	2950	2950	2950	0
334	20230926	145400	86865915	2950	2950	2950	2950	0
335	20230926	145300	86865915	2950	2950	2950	2950	0
336	20230926	145200	86865915	2950	2950	2950	2950	1
337	20230926	145100	86862965	2950	2950	2950	2950	0
338	20230926	145000	86862965	2950	2950	2950	2950	0
339	20230926	144900	86862965	2950	2950	2950	2950	0
340	20230926	144800	86862965	2950	2950	2950	2950	0
341	20230926	144700	86862965	2950	2950	2950	2950	65
342	20230926	144600	86671215	2945	2945	2945	2945	0
343	20230926	144500	86671215	2945	2945	2945	2945	0
344	20230926	144400	86671215	2945	2945	2945	2945	1
345	20230926	144300	86668270	2945	2945	2945	2945	99
346	20230926	144200	86376715	2940	2940	2940	2940	500
347	20230926	144100	84906715	2945	2945	2945	2945	1
348	20230926	144000	84903770	2940	2940	2940	2940	0
349	20230926	143900	84903770	2940	2940	2940	2940	24
350	20230926	143800	84833210	2945	2945	2945	2945	0
351	20230926	143700	84833210	2945	2945	2945	2945	0
352	20230926	143600	84833210	2945	2945	2945	2945	0
353	20230926	143500	84833210	2945	2945	2945	2945	0
354	20230926	143400	84833210	2945	2945	2945	2945	0
355	20230926	143300	84833210	2945	2945	2945	2945	0
356	20230926	143200	84833210	2945	2940	2945	2940	55
357	20230926	143100	84671485	2940	2940	2940	2940	0
358	20230926	143000	84671485	2940	2940	2940	2940	12
359	20230926	142900	84636205	2940	2940	2940	2940	0
360	20230926	142800	84636205	2940	2940	2940	2940	100
361	20230926	142700	84342205	2945	2945	2945	2945	0
362	20230926	142600	84342205	2945	2945	2945	2945	0
363	20230926	142500	84342205	2945	2945	2945	2945	0
364	20230926	142400	84342205	2945	2945	2945	2945	1
365	20230926	142300	84339260	2945	2945	2945	2945	0
366	20230926	142200	84339260	2945	2945	2945	2945	0
367	20230926	142100	84339260	2945	2945	2945	2945	0
368	20230926	142000	84339260	2945	2945	2945	2945	51
369	20230926	141900	84189065	2945	2945	2945	2945	0
370	20230926	141800	84189065	2945	2945	2945	2945	0
371	20230926	141700	84189065	2945	2945	2945	2945	193
372	20230926	141600	83620680	2945	2945	2945	2945	107
373	20230926	141500	83305565	2945	2945	2945	2945	18
374	20230926	141400	83252555	2945	2945	2945	2945	0
375	20230926	141300	83252555	2945	2945	2945	2945	0
376	20230926	141200	83252555	2945	2945	2945	2945	0
377	20230926	141100	83252555	2945	2945	2945	2945	7
378	20230926	141000	83231940	2940	2940	2940	2940	400
379	20230926	140900	82055940	2940	2940	2940	2940	0
380	20230926	140800	82055940	2940	2945	2945	2940	1879
381	20230926	140700	76529145	2950	2950	2950	2950	0
382	20230926	140600	76529145	2950	2950	2950	2950	2
383	20230926	140500	76523245	2945	2945	2945	2945	0
384	20230926	140400	76523245	2945	2945	2945	2945	0
385	20230926	140300	76523245	2945	2945	2945	2945	0
386	20230926	140200	76523245	2945	2945	2945	2945	71
387	20230926	140100	76314150	2950	2950	2950	2950	106
388	20230926	140000	76001450	2950	2950	2950	2950	0
389	20230926	135900	76001450	2950	2950	2950	2950	0
390	20230926	135800	76001450	2950	2950	2950	2950	60
391	20230926	135700	75824450	2950	2950	2950	2950	0
392	20230926	135600	75824450	2950	2950	2950	2950	0
393	20230926	135500	75824450	2950	2950	2950	2950	0
394	20230926	135400	75824450	2950	2950	2950	2950	0
395	20230926	135300	75824450	2950	2950	2950	2950	0
396	20230926	135200	75824450	2950	2950	2950	2950	0
397	20230926	135100	75824450	2950	2950	2950	2950	0
398	20230926	135000	75824450	2950	2950	2950	2950	0
399	20230926	134900	75824450	2950	2950	2950	2950	47
400	20230926	134800	75685800	2945	2945	2945	2945	0
401	20230926	134700	75685800	2945	2945	2945	2945	0
402	20230926	134600	75685800	2945	2945	2945	2945	0
403	20230926	134500	75685800	2945	2945	2945	2945	100
404	20230926	134400	75391300	2945	2945	2945	2945	78
405	20230926	134300	75161590	2955	2955	2955	2955	1
406	20230926	134200	75158635	2945	2945	2945	2945	0
407	20230926	134100	75158635	2945	2945	2945	2945	0
408	20230926	134000	75158635	2945	2945	2945	2945	100
409	20230926	133900	74864135	2955	2955	2955	2955	0
410	20230926	133800	74864135	2955	2955	2955	2955	0
411	20230926	133700	74864135	2955	2955	2955	2955	2
412	20230926	133600	74858225	2945	2945	2945	2945	0
413	20230926	133500	74858225	2945	2945	2945	2945	0
414	20230926	133400	74858225	2945	2945	2945	2945	0
415	20230926	133300	74858225	2945	2945	2945	2945	0
416	20230926	133200	74858225	2945	2945	2945	2945	0
417	20230926	133100	74858225	2945	2945	2945	2945	0
418	20230926	133000	74858225	2945	2945	2945	2945	200
419	20230926	132900	74269225	2955	2955	2955	2955	1
420	20230926	132800	74266270	2955	2955	2955	2955	0
421	20230926	132700	74266270	2955	2955	2955	2955	0
422	20230926	132600	74266270	2955	2955	2955	2955	0
423	20230926	132500	74266270	2955	2955	2955	2955	0
424	20230926	132400	74266270	2955	2955	2955	2955	0
425	20230926	132300	74266270	2955	2955	2955	2955	0
426	20230926	132200	74266270	2955	2955	2955	2955	0
427	20230926	132100	74266270	2955	2955	2955	2955	0
428	20230926	132000	74266270	2955	2955	2955	2955	0
429	20230926	131900	74266270	2955	2955	2955	2955	0
430	20230926	131800	74266270	2955	2955	2955	2955	0
431	20230926	131700	74266270	2955	2955	2955	2955	0
432	20230926	131600	74266270	2955	2955	2955	2955	0
433	20230926	131500	74266270	2955	2955	2955	2955	0
434	20230926	131400	74266270	2955	2955	2955	2955	18
435	20230926	131300	74213080	2960	2960	2960	2960	0
436	20230926	131200	74213080	2960	2960	2960	2960	0
437	20230926	131100	74213080	2960	2960	2960	2960	0
438	20230926	131000	74213080	2960	2960	2960	2960	0
439	20230926	130900	74213080	2960	2960	2960	2960	0
440	20230926	130800	74213080	2960	2960	2960	2960	0
441	20230926	130700	74213080	2960	2950	2960	2950	302
442	20230926	130600	73322170	2960	2960	2960	2960	1
443	20230926	130500	73319210	2955	2955	2955	2955	0
444	20230926	130400	73319210	2955	2960	2960	2955	313
445	20230926	130300	72394290	2955	2955	2955	2955	0
446	20230926	130200	72394290	2955	2955	2955	2955	0
447	20230926	130100	72394290	2955	2955	2955	2955	0
448	20230926	130000	72394290	2955	2955	2955	2955	0
449	20230926	125900	72394290	2955	2955	2955	2955	0
450	20230926	125800	72394290	2955	2955	2955	2955	1
451	20230926	125700	72391335	2955	2955	2955	2955	0
452	20230926	125600	72391335	2955	2955	2955	2955	0
453	20230926	125500	72391335	2955	2955	2955	2955	0
454	20230926	125400	72391335	2955	2955	2955	2955	0
455	20230926	125300	72391335	2955	2955	2955	2955	0
456	20230926	125200	72391335	2955	2955	2955	2955	0
457	20230926	125100	72391335	2955	2955	2955	2955	1
458	20230926	125000	72388380	2960	2960	2960	2960	0
459	20230926	124900	72388380	2960	2960	2960	2960	0
460	20230926	124800	72388380	2960	2960	2960	2960	0
461	20230926	124700	72388380	2960	2960	2960	2960	0
462	20230926	124600	72388380	2960	2960	2960	2960	3
463	20230926	124500	72379500	2960	2960	2960	2960	200
464	20230926	124400	71787500	2960	2955	2960	2955	130
465	20230926	124300	71402850	2955	2955	2955	2955	20
466	20230926	124200	71343750	2960	2960	2960	2960	0
467	20230926	124100	71343750	2960	2960	2960	2960	195
468	20230926	124000	70766550	2960	2960	2960	2960	0
469	20230926	123900	70766550	2960	2960	2960	2960	0
470	20230926	123800	70766550	2960	2960	2960	2960	5
471	20230926	123700	70751750	2965	2965	2965	2965	0
472	20230926	123600	70751750	2965	2965	2965	2965	100
473	20230926	123500	70455250	2970	2970	2970	2970	0
474	20230926	123400	70455250	2970	2970	2970	2970	0
475	20230926	123300	70455250	2970	2970	2970	2970	0
476	20230926	123200	70455250	2970	2970	2970	2970	0
477	20230926	123100	70455250	2970	2970	2970	2970	0
478	20230926	123000	70455250	2970	2970	2970	2970	0
479	20230926	122900	70455250	2970	2960	2970	2945	4962
480	20230926	122800	55830330	2970	2970	2970	2970	0
481	20230926	122700	55830330	2970	2970	2970	2970	0
482	20230926	122600	55830330	2970	2970	2970	2970	300
483	20230926	122500	54939330	2965	2965	2965	2965	0
484	20230926	122400	54939330	2965	2965	2965	2965	250
485	20230926	122300	54198080	2970	2970	2970	2970	0
486	20230926	122200	54198080	2970	2970	2970	2970	0
487	20230926	122100	54198080	2970	2970	2970	2970	0
488	20230926	122000	54198080	2970	2970	2970	2970	0
489	20230926	121900	54198080	2970	2970	2970	2970	0
490	20230926	121800	54198080	2970	2970	2970	2970	0
491	20230926	121700	54198080	2970	2970	2970	2970	0
492	20230926	121600	54198080	2970	2970	2970	2970	0
493	20230926	121500	54198080	2970	2970	2970	2970	0
494	20230926	121400	54198080	2970	2965	2970	2965	5
495	20230926	121300	54183250	2965	2965	2965	2965	1
496	20230926	121200	54180285	2950	2950	2950	2950	0
497	20230926	121100	54180285	2950	2950	2950	2950	0
498	20230926	121000	54180285	2950	2955	2955	2950	200
499	20230926	120900	53589745	2970	2970	2970	2970	0
500	20230926	120800	53589745	2970	2970	2970	2970	0
501	20230926	120700	53589745	2970	2970	2970	2970	0
502	20230926	120600	53589745	2970	2970	2970	2970	0
503	20230926	120500	53589745	2970	2970	2970	2970	0
504	20230926	120400	53589745	2970	2970	2970	2970	0
505	20230926	120300	53589745	2970	2970	2970	2970	0
506	20230926	120200	53589745	2970	2970	2970	2970	3
507	20230926	120100	53580835	2970	2970	2970	2970	0
508	20230926	120000	53580835	2970	2970	2970	2970	0
509	20230926	115900	53580835	2970	2970	2970	2970	0
510	20230926	115800	53580835	2970	2970	2970	2970	0
511	20230926	115700	53580835	2970	2970	2970	2970	0
512	20230926	115600	53580835	2970	2970	2970	2970	0
513	20230926	115500	53580835	2970	2970	2970	2970	1
514	20230926	115400	53577865	2950	2950	2950	2950	0
515	20230926	115300	53577865	2950	2950	2950	2950	0
516	20230926	115200	53577865	2950	2950	2950	2950	0
517	20230926	115100	53577865	2950	2950	2950	2950	0
518	20230926	115000	53577865	2950	2950	2950	2950	0
519	20230926	114900	53577865	2950	2950	2950	2950	0
520	20230926	114800	53577865	2950	2950	2950	2950	0
521	20230926	114700	53577865	2950	2950	2950	2950	5
522	20230926	114600	53563115	2970	2970	2970	2970	0
523	20230926	114500	53563115	2970	2970	2970	2970	0
524	20230926	114400	53563115	2970	2970	2970	2970	1
525	20230926	114300	53560145	2950	2950	2950	2950	310
526	20230926	114200	52645645	2970	2970	2970	2970	0
527	20230926	114100	52645645	2970	2970	2970	2970	0
528	20230926	114000	52645645	2970	2970	2970	2970	0
529	20230926	113900	52645645	2970	2970	2970	2970	0
530	20230926	113800	52645645	2970	2970	2970	2970	0
531	20230926	113700	52645645	2970	2960	2970	2960	330
532	20230926	113600	51668735	2960	2960	2960	2960	0
533	20230926	113500	51668735	2960	2960	2960	2960	0
534	20230926	113400	51668735	2960	2960	2960	2960	1
535	20230926	113300	51665775	2955	2960	2960	2955	340
536	20230926	113200	50661070	2960	2960	2960	2960	1
537	20230926	113100	50658110	2955	2955	2955	2955	0
538	20230926	113000	50658110	2955	2955	2955	2955	0
539	20230926	112900	50658110	2955	2960	2960	2955	326
540	20230926	112800	49694650	2960	2960	2960	2960	0
541	20230926	112700	49694650	2960	2960	2960	2960	0
542	20230926	112600	49694650	2960	2960	2960	2960	0
543	20230926	112500	49694650	2960	2960	2960	2960	450
544	20230926	112400	48362650	2970	2970	2970	2970	50
545	20230926	112300	48214150	2970	2970	2970	2970	0
546	20230926	112200	48214150	2970	2970	2970	2970	0
547	20230926	112100	48214150	2970	2970	2970	2970	0
548	20230926	112000	48214150	2970	2970	2970	2970	1
549	20230926	111900	48211180	2970	2970	2970	2970	0
550	20230926	111800	48211180	2970	2970	2970	2970	0
551	20230926	111700	48211180	2970	2970	2970	2970	0
552	20230926	111600	48211180	2970	2970	2970	2970	0
553	20230926	111500	48211180	2970	2970	2970	2970	0
554	20230926	111400	48211180	2970	2960	2970	2960	42
555	20230926	111300	48086840	2970	2970	2970	2970	0
556	20230926	111200	48086840	2970	2970	2970	2970	0
557	20230926	111100	48086840	2970	2970	2970	2970	3
558	20230926	111000	48077930	2960	2960	2960	2960	361
559	20230926	110900	47009370	2960	2960	2960	2960	0
560	20230926	110800	47009370	2960	2960	2960	2960	700
561	20230926	110700	44937370	2950	2950	2950	2950	0
562	20230926	110600	44937370	2950	2950	2950	2950	0
563	20230926	110500	44937370	2950	2960	2960	2950	2001
564	20230926	110400	39028595	2970	2970	2970	2970	0
565	20230926	110300	39028595	2970	2970	2970	2970	0
566	20230926	110200	39028595	2970	2970	2970	2970	0
567	20230926	110100	39028595	2970	2970	2970	2970	0
568	20230926	110000	39028595	2970	2970	2970	2970	1
569	20230926	105900	39025625	2960	2960	2960	2960	120
570	20230926	105800	38670425	2970	2970	2970	2970	36
571	20230926	105700	38563505	2965	2965	2965	2965	1
572	20230926	105600	38560540	2960	2960	2960	2960	250
573	20230926	105500	37820540	2970	2970	2970	2970	0
574	20230926	105400	37820540	2970	2970	2970	2970	0
575	20230926	105300	37820540	2970	2970	2970	2970	0
576	20230926	105200	37820540	2970	2970	2970	2970	0
577	20230926	105100	37820540	2970	2970	2970	2970	0
578	20230926	105000	37820540	2970	2970	2970	2970	0
579	20230926	104900	37820540	2970	2970	2970	2970	1
580	20230926	104800	37817570	2950	2950	2950	2950	0
581	20230926	104700	37817570	2950	2955	2955	2950	1050
582	20230926	104600	34718645	2960	2960	2960	2960	350
583	20230926	104500	33682645	2960	2960	2960	2960	450
584	20230926	104400	32350645	2975	2975	2975	2975	0
585	20230926	104300	32350645	2975	2975	2975	2960	366
586	20230926	104200	31263370	2965	2965	2965	2965	0
587	20230926	104100	31263370	2965	2965	2965	2965	10
588	20230926	104000	31233720	2965	2965	2965	2965	1
589	20230926	103900	31230755	2965	2965	2965	2965	0
590	20230926	103800	31230755	2965	2965	2965	2965	0
591	20230926	103700	31230755	2965	2965	2965	2965	0
592	20230926	103600	31230755	2965	2965	2965	2965	30
593	20230926	103500	31141805	2975	2975	2975	2975	0
594	20230926	103400	31141805	2975	2975	2975	2975	0
595	20230926	103300	31141805	2975	2975	2975	2975	17
596	20230926	103200	31091230	2975	2975	2975	2975	0
597	20230926	103100	31091230	2975	2975	2975	2975	0
598	20230926	103000	31091230	2975	2975	2975	2975	16
599	20230926	102900	31043630	2975	2975	2975	2975	0
600	20230926	102800	31043630	2975	2975	2975	2975	0
601	20230926	102700	31043630	2975	2975	2975	2975	0
602	20230926	102600	31043630	2975	2975	2975	2975	0
603	20230926	102500	31043630	2975	2975	2975	2975	1
604	20230926	102400	31040655	2970	2970	2970	2970	0
605	20230926	102300	31040655	2970	2970	2970	2970	0
606	20230926	102200	31040655	2970	2970	2970	2970	2
607	20230926	102100	31034715	2960	2960	2960	2960	0
608	20230926	102000	31034715	2960	2960	2960	2960	0
609	20230926	101900	31034715	2960	2970	2970	2960	164
610	20230926	101800	30549265	2980	2980	2980	2980	0
611	20230926	101700	30549265	2980	2980	2980	2980	0
612	20230926	101600	30549265	2980	2980	2980	2980	0
613	20230926	101500	30549265	2980	2980	2980	2980	50
614	20230926	101400	30400265	2980	2980	2980	2980	0
615	20230926	101300	30400265	2980	2980	2980	2980	0
616	20230926	101200	30400265	2980	2980	2980	2980	0
617	20230926	101100	30400265	2980	2980	2980	2980	1
618	20230926	101000	30397285	2955	2960	2960	2955	200
619	20230926	100900	29805785	2970	2970	2970	2970	0
620	20230926	100800	29805785	2970	2970	2970	2970	0
621	20230926	100700	29805785	2970	2970	2970	2970	0
622	20230926	100600	29805785	2970	2970	2970	2970	0
623	20230926	100500	29805785	2970	2970	2970	2970	0
624	20230926	100400	29805785	2970	2970	2970	2970	0
625	20230926	100300	29805785	2970	2970	2970	2970	0
626	20230926	100200	29805785	2970	2970	2970	2970	0
627	20230926	100100	29805785	2970	2970	2970	2970	3391
628	20230926	100000	19734515	2950	2950	2950	2950	70
629	20230926	095900	19528015	2950	2950	2950	2950	100
630	20230926	095800	19233015	2950	2950	2950	2950	20
631	20230926	095700	19174015	2950	2970	2970	2950	54
632	20230926	095600	19014695	2950	2970	2970	2950	1087
633	20230926	095500	15804020	2970	2970	2970	2970	0
634	20230926	095400	15804020	2970	2970	2970	2970	0
635	20230926	095300	15804020	2970	2970	2970	2970	50
636	20230926	095200	15655520	2970	2970	2970	2970	0
637	20230926	095100	15655520	2970	2970	2970	2970	0
638	20230926	095000	15655520	2970	2970	2970	2970	0
639	20230926	094900	15655520	2970	2970	2970	2970	0
640	20230926	094800	15655520	2970	2970	2970	2970	0
641	20230926	094700	15655520	2970	2970	2970	2970	0
642	20230926	094600	15655520	2970	2970	2970	2970	0
643	20230926	094500	15655520	2970	2970	2970	2970	0
644	20230926	094400	15655520	2970	2960	2970	2960	110
645	20230926	094300	15329910	2965	2965	2965	2965	7
646	20230926	094200	15309155	2970	2970	2970	2970	0
647	20230926	094100	15309155	2970	2970	2970	2970	0
648	20230926	094000	15309155	2970	2970	2970	2970	0
649	20230926	093900	15309155	2970	2970	2970	2970	0
650	20230926	093800	15309155	2970	2970	2970	2970	10
651	20230926	093700	15279455	2970	2970	2970	2970	1
652	20230926	093600	15276485	2970	2970	2970	2970	0
653	20230926	093500	15276485	2970	2970	2970	2970	19
654	20230926	093400	15220055	2970	2970	2970	2970	10
655	20230926	093300	15190355	2970	2970	2970	2970	33
656	20230926	093200	15092345	2970	2970	2970	2970	0
657	20230926	093100	15092345	2970	2970	2970	2970	81
658	20230926	093000	14851775	2965	2965	2965	2965	249
659	20230926	092900	14113490	2970	2975	2975	2970	1729
660	20230926	092800	8978350	2990	2990	2990	2990	1
661	20230926	092700	8975360	2970	2970	2970	2970	0
662	20230926	092600	8975360	2970	2970	2970	2970	0
663	20230926	092500	8975360	2970	2975	2975	2970	161
664	20230926	092400	8496690	2995	2975	2995	2975	539
665	20230926	092300	6893070	2995	2995	2995	2995	0
666	20230926	092200	6893070	2995	2995	2995	2995	1
667	20230926	092100	6890075	2975	2975	2975	2975	1
668	20230926	092000	6887100	2975	2990	2995	2975	102
669	20230926	091900	6581775	2975	2975	2975	2975	1000
670	20230926	091800	3606775	2990	2990	2990	2990	0
671	20230926	091700	3606775	2990	2990	2990	2990	20
672	20230926	091600	3546975	2990	2990	2990	2990	0
673	20230926	091500	3546975	2990	2980	2990	2980	135
674	20230926	091400	3144665	2980	2980	2995	2980	214
675	20230926	091300	2506920	2995	2995	2995	2995	0
676	20230926	091200	2506920	2995	2995	2995	2995	50
677	20230926	091100	2357170	2995	2995	2995	2995	0
678	20230926	091000	2357170	2995	2995	2995	2995	83
679	20230926	090900	2108585	2995	2995	2995	2995	0
680	20230926	090800	2108585	2995	2995	2995	2995	17
681	20230926	090700	2057670	2995	2995	2995	2995	35
682	20230926	090600	1952845	2995	2995	2995	2995	0
683	20230926	090500	1952845	2995	2990	2995	2990	2
684	20230926	090400	1946860	2960	2960	2960	2960	0
685	20230926	090300	1946860	2960	2985	2985	2960	600
686	20230926	090200	170025	2995	2995	2995	2995	10
687	20230926	090100	140075	2995	2995	2995	2995	1
688	20230926	090000	137080	2980	2980	2980	2980	46