KissMeData/241520/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	202600	183946605	2960	2960	2960	2960	5219
3	20230927	202500	183946605	2960	2960	2960	2960	0
4	20230927	202400	183946605	2960	2960	2960	2960	0
5	20230927	202300	183946605	2960	2960	2960	2960	0
6	20230927	202200	183946605	2960	2960	2960	2960	0
7	20230927	202100	183946605	2960	2960	2960	2960	0
8	20230927	202000	183946605	2960	2960	2960	2960	0
9	20230927	201900	183946605	2960	2960	2960	2960	0
10	20230927	201800	183946605	2960	2960	2960	2960	0
11	20230927	201700	183946605	2960	2960	2960	2960	0
12	20230927	201600	183946605	2960	2960	2960	2960	0
13	20230927	201500	183946605	2960	2960	2960	2960	0
14	20230927	201400	183946605	2960	2960	2960	2960	0
15	20230927	201300	183946605	2960	2960	2960	2960	0
16	20230927	201200	183946605	2960	2960	2960	2960	0
17	20230927	201100	183946605	2960	2960	2960	2960	0
18	20230927	201000	183946605	2960	2960	2960	2960	0
19	20230927	200900	183946605	2960	2960	2960	2960	0
20	20230927	200800	183946605	2960	2960	2960	2960	0
21	20230927	200700	183946605	2960	2960	2960	2960	0
22	20230927	200600	183946605	2960	2960	2960	2960	0
23	20230927	200500	183946605	2960	2960	2960	2960	0
24	20230927	200400	183946605	2960	2960	2960	2960	0
25	20230927	200300	183946605	2960	2960	2960	2960	0
26	20230927	200200	183946605	2960	2960	2960	2960	0
27	20230927	200100	183946605	2960	2960	2960	2960	0
28	20230927	200000	183946605	2960	2960	2960	2960	0
29	20230927	195900	183946605	2960	2960	2960	2960	0
30	20230927	195800	183946605	2960	2960	2960	2960	0
31	20230927	195700	183946605	2960	2960	2960	2960	0
32	20230927	195600	183946605	2960	2960	2960	2960	5219
33	20230927	195500	183946605	2960	2960	2960	2960	0
34	20230927	195400	183946605	2960	2960	2960	2960	0
35	20230927	195300	183946605	2960	2960	2960	2960	0
36	20230927	195200	183946605	2960	2960	2960	2960	0
37	20230927	195100	183946605	2960	2960	2960	2960	0
38	20230927	195000	183946605	2960	2960	2960	2960	0
39	20230927	194900	183946605	2960	2960	2960	2960	0
40	20230927	194800	183946605	2960	2960	2960	2960	0
41	20230927	194700	183946605	2960	2960	2960	2960	0
42	20230927	194600	183946605	2960	2960	2960	2960	0
43	20230927	194500	183946605	2960	2960	2960	2960	0
44	20230927	194400	183946605	2960	2960	2960	2960	0
45	20230927	194300	183946605	2960	2960	2960	2960	0
46	20230927	194200	183946605	2960	2960	2960	2960	0
47	20230927	194100	183946605	2960	2960	2960	2960	0
48	20230927	194000	183946605	2960	2960	2960	2960	0
49	20230927	193900	183946605	2960	2960	2960	2960	0
50	20230927	193800	183946605	2960	2960	2960	2960	0
51	20230927	193700	183946605	2960	2960	2960	2960	0
52	20230927	193600	183946605	2960	2960	2960	2960	0
53	20230927	193500	183946605	2960	2960	2960	2960	0
54	20230927	193400	183946605	2960	2960	2960	2960	0
55	20230927	193300	183946605	2960	2960	2960	2960	0
56	20230927	193200	183946605	2960	2960	2960	2960	0
57	20230927	193100	183946605	2960	2960	2960	2960	0
58	20230927	193000	183946605	2960	2960	2960	2960	0
59	20230927	192900	183946605	2960	2960	2960	2960	0
60	20230927	192800	183946605	2960	2960	2960	2960	0
61	20230927	192700	183946605	2960	2960	2960	2960	0
62	20230927	192600	183946605	2960	2960	2960	2960	5219
63	20230927	192500	183946605	2960	2960	2960	2960	0
64	20230927	192400	183946605	2960	2960	2960	2960	0
65	20230927	192300	183946605	2960	2960	2960	2960	0
66	20230927	192200	183946605	2960	2960	2960	2960	0
67	20230927	192100	183946605	2960	2960	2960	2960	0
68	20230927	192000	183946605	2960	2960	2960	2960	0
69	20230927	191900	183946605	2960	2960	2960	2960	0
70	20230927	191800	183946605	2960	2960	2960	2960	0
71	20230927	191700	183946605	2960	2960	2960	2960	0
72	20230927	191600	183946605	2960	2960	2960	2960	0
73	20230927	191500	183946605	2960	2960	2960	2960	0
74	20230927	191400	183946605	2960	2960	2960	2960	0
75	20230927	191300	183946605	2960	2960	2960	2960	0
76	20230927	191200	183946605	2960	2960	2960	2960	0
77	20230927	191100	183946605	2960	2960	2960	2960	0
78	20230927	191000	183946605	2960	2960	2960	2960	0
79	20230927	190900	183946605	2960	2960	2960	2960	0
80	20230927	190800	183946605	2960	2960	2960	2960	0
81	20230927	190700	183946605	2960	2960	2960	2960	0
82	20230927	190600	183946605	2960	2960	2960	2960	0
83	20230927	190500	183946605	2960	2960	2960	2960	0
84	20230927	190400	183946605	2960	2960	2960	2960	0
85	20230927	190300	183946605	2960	2960	2960	2960	0
86	20230927	190200	183946605	2960	2960	2960	2960	0
87	20230927	190100	183946605	2960	2960	2960	2960	0
88	20230927	190000	183946605	2960	2960	2960	2960	0
89	20230927	185900	183946605	2960	2960	2960	2960	0
90	20230927	185800	183946605	2960	2960	2960	2960	0
91	20230927	185700	183946605	2960	2960	2960	2960	0
92	20230927	185600	183946605	2960	2960	2960	2960	5219
93	20230927	185500	183946605	2960	2960	2960	2960	0
94	20230927	185400	183946605	2960	2960	2960	2960	0
95	20230927	185300	183946605	2960	2960	2960	2960	0
96	20230927	185200	183946605	2960	2960	2960	2960	0
97	20230927	185100	183946605	2960	2960	2960	2960	0
98	20230927	185000	183946605	2960	2960	2960	2960	0
99	20230927	184900	183946605	2960	2960	2960	2960	0
100	20230927	184800	183946605	2960	2960	2960	2960	0
101	20230927	184700	183946605	2960	2960	2960	2960	0
102	20230927	184600	183946605	2960	2960	2960	2960	0
103	20230927	184500	183946605	2960	2960	2960	2960	0
104	20230927	184400	183946605	2960	2960	2960	2960	0
105	20230927	184300	183946605	2960	2960	2960	2960	0
106	20230927	184200	183946605	2960	2960	2960	2960	0
107	20230927	184100	183946605	2960	2960	2960	2960	0
108	20230927	184000	183946605	2960	2960	2960	2960	0
109	20230927	183900	183946605	2960	2960	2960	2960	0
110	20230927	183800	183946605	2960	2960	2960	2960	0
111	20230927	183700	183946605	2960	2960	2960	2960	0
112	20230927	183600	183946605	2960	2960	2960	2960	0
113	20230927	183500	183946605	2960	2960	2960	2960	0
114	20230927	183400	183946605	2960	2960	2960	2960	0
115	20230927	183300	183946605	2960	2960	2960	2960	0
116	20230927	183200	183946605	2960	2960	2960	2960	0
117	20230927	183100	183946605	2960	2960	2960	2960	0
118	20230927	183000	183946605	2960	2960	2960	2960	0
119	20230927	182900	183946605	2960	2960	2960	2960	0
120	20230927	182800	183946605	2960	2960	2960	2960	0
121	20230927	182700	183946605	2960	2960	2960	2960	0
122	20230927	182600	183946605	2960	2960	2960	2960	5219
123	20230927	182500	183946605	2960	2960	2960	2960	0
124	20230927	182400	183946605	2960	2960	2960	2960	0
125	20230927	182300	183946605	2960	2960	2960	2960	0
126	20230927	182200	183946605	2960	2960	2960	2960	0
127	20230927	182100	183946605	2960	2960	2960	2960	0
128	20230927	182000	183946605	2960	2960	2960	2960	0
129	20230927	181900	183946605	2960	2960	2960	2960	0
130	20230927	181800	183946605	2960	2960	2960	2960	0
131	20230927	181700	183946605	2960	2960	2960	2960	0
132	20230927	181600	183946605	2960	2960	2960	2960	0
133	20230927	181500	183946605	2960	2960	2960	2960	0
134	20230927	181400	183946605	2960	2960	2960	2960	0
135	20230927	181300	183946605	2960	2960	2960	2960	0
136	20230927	181200	183946605	2960	2960	2960	2960	0
137	20230927	181100	183946605	2960	2960	2960	2960	0
138	20230927	181000	183946605	2960	2960	2960	2960	0
139	20230927	180900	183946605	2960	2960	2960	2960	0
140	20230927	180800	183946605	2960	2960	2960	2960	0
141	20230927	180700	183946605	2960	2960	2960	2960	0
142	20230927	180600	183946605	2960	2960	2960	2960	0
143	20230927	180500	183946605	2960	2960	2960	2960	0
144	20230927	180400	183946605	2960	2960	2960	2960	0
145	20230927	180300	183946605	2960	2960	2960	2960	0
146	20230927	180200	183946605	2960	2960	2960	2960	0
147	20230927	180100	183946605	2960	2960	2960	2960	0
148	20230927	180000	183946605	2960	2960	2960	2960	0
149	20230927	175900	183946605	2960	2960	2960	2960	0
150	20230927	175800	183946605	2960	2960	2960	2960	0
151	20230927	175700	183946605	2960	2960	2960	2960	0
152	20230927	175600	183946605	2960	2960	2960	2960	5219
153	20230927	175500	183946605	2960	2960	2960	2960	0
154	20230927	175400	183946605	2960	2960	2960	2960	0
155	20230927	175300	183946605	2960	2960	2960	2960	0
156	20230927	175200	183946605	2960	2960	2960	2960	0
157	20230927	175100	183946605	2960	2960	2960	2960	0
158	20230927	175000	183946605	2960	2960	2960	2960	0
159	20230927	174900	183946605	2960	2960	2960	2960	0
160	20230927	174800	183946605	2960	2960	2960	2960	0
161	20230927	174700	183946605	2960	2960	2960	2960	0
162	20230927	174600	183946605	2960	2960	2960	2960	0
163	20230927	174500	183946605	2960	2960	2960	2960	0
164	20230927	174400	183946605	2960	2960	2960	2960	0
165	20230927	174300	183946605	2960	2960	2960	2960	0
166	20230927	174200	183946605	2960	2960	2960	2960	0
167	20230927	174100	183946605	2960	2960	2960	2960	0
168	20230927	174000	183946605	2960	2960	2960	2960	0
169	20230927	173900	183946605	2960	2960	2960	2960	0
170	20230927	173800	183946605	2960	2960	2960	2960	0
171	20230927	173700	183946605	2960	2960	2960	2960	0
172	20230927	173600	183946605	2960	2960	2960	2960	0
173	20230927	173500	183946605	2960	2960	2960	2960	0
174	20230927	173400	183946605	2960	2960	2960	2960	0
175	20230927	173300	183946605	2960	2960	2960	2960	0
176	20230927	173200	183946605	2960	2960	2960	2960	0
177	20230927	173100	183946605	2960	2960	2960	2960	0
178	20230927	173000	183946605	2960	2960	2960	2960	0
179	20230927	172900	183946605	2960	2960	2960	2960	0
180	20230927	172800	183946605	2960	2960	2960	2960	0
181	20230927	172700	183946605	2960	2960	2960	2960	0
182	20230927	172600	183946605	2960	2960	2960	2960	5219
183	20230927	172500	183946605	2960	2960	2960	2960	0
184	20230927	172400	183946605	2960	2960	2960	2960	0
185	20230927	172300	183946605	2960	2960	2960	2960	0
186	20230927	172200	183946605	2960	2960	2960	2960	0
187	20230927	172100	183946605	2960	2960	2960	2960	0
188	20230927	172000	183946605	2960	2960	2960	2960	0
189	20230927	171900	183946605	2960	2960	2960	2960	0
190	20230927	171800	183946605	2960	2960	2960	2960	0
191	20230927	171700	183946605	2960	2960	2960	2960	0
192	20230927	171600	183946605	2960	2960	2960	2960	0
193	20230927	171500	183946605	2960	2960	2960	2960	0
194	20230927	171400	183946605	2960	2960	2960	2960	0
195	20230927	171300	183946605	2960	2960	2960	2960	0
196	20230927	171200	183946605	2960	2960	2960	2960	0
197	20230927	171100	183946605	2960	2960	2960	2960	0
198	20230927	171000	183946605	2960	2960	2960	2960	0
199	20230927	170900	183946605	2960	2960	2960	2960	0
200	20230927	170800	183946605	2960	2960	2960	2960	0
201	20230927	170700	183946605	2960	2960	2960	2960	0
202	20230927	170600	183946605	2960	2960	2960	2960	0
203	20230927	170500	183946605	2960	2960	2960	2960	0
204	20230927	170400	183946605	2960	2960	2960	2960	0
205	20230927	170300	183946605	2960	2960	2960	2960	0
206	20230927	170200	183946605	2960	2960	2960	2960	0
207	20230927	170100	183946605	2960	2960	2960	2960	0
208	20230927	170000	183946605	2960	2960	2960	2960	0
209	20230927	165900	183946605	2960	2960	2960	2960	0
210	20230927	165800	183946605	2960	2960	2960	2960	0
211	20230927	165700	183946605	2960	2960	2960	2960	0
212	20230927	165600	183946605	2960	2960	2960	2960	5219
213	20230927	165500	183946605	2960	2960	2960	2960	0
214	20230927	165400	183946605	2960	2960	2960	2960	0
215	20230927	165300	183946605	2960	2960	2960	2960	0
216	20230927	165200	183946605	2960	2960	2960	2960	0
217	20230927	165100	183946605	2960	2960	2960	2960	0
218	20230927	165000	183946605	2960	2960	2960	2960	0
219	20230927	164900	183946605	2960	2960	2960	2960	0
220	20230927	164800	183946605	2960	2960	2960	2960	0
221	20230927	164700	183946605	2960	2960	2960	2960	0
222	20230927	164600	183946605	2960	2960	2960	2960	0
223	20230927	164500	183946605	2960	2960	2960	2960	0
224	20230927	164400	183946605	2960	2960	2960	2960	0
225	20230927	164300	183946605	2960	2960	2960	2960	0
226	20230927	164200	183946605	2960	2960	2960	2960	0
227	20230927	164100	183946605	2960	2960	2960	2960	0
228	20230927	164000	183946605	2960	2960	2960	2960	0
229	20230927	163900	183946605	2960	2960	2960	2960	0
230	20230927	163800	183946605	2960	2960	2960	2960	0
231	20230927	163700	183946605	2960	2960	2960	2960	0
232	20230927	163600	183946605	2960	2960	2960	2960	0
233	20230927	163500	183946605	2960	2960	2960	2960	0
234	20230927	163400	183946605	2960	2960	2960	2960	0
235	20230927	163300	183946605	2960	2960	2960	2960	0
236	20230927	163200	183946605	2960	2960	2960	2960	0
237	20230927	163100	183946605	2960	2960	2960	2960	0
238	20230927	163000	183946605	2960	2960	2960	2960	0
239	20230927	162900	183946605	2960	2960	2960	2960	0
240	20230927	162800	183946605	2960	2960	2960	2960	0
241	20230927	162700	183946605	2960	2960	2960	2960	0
242	20230927	162600	183946605	2960	2960	2960	2960	5219
243	20230927	162500	183946605	2960	2960	2960	2960	0
244	20230927	162400	183946605	2960	2960	2960	2960	0
245	20230927	162300	183946605	2960	2960	2960	2960	0
246	20230927	162200	183946605	2960	2960	2960	2960	0
247	20230927	162100	183946605	2960	2960	2960	2960	0
248	20230927	162000	183946605	2960	2960	2960	2960	0
249	20230927	161900	183946605	2960	2960	2960	2960	0
250	20230927	161800	183946605	2960	2960	2960	2960	0
251	20230927	161700	183946605	2960	2960	2960	2960	0
252	20230927	161600	183946605	2960	2960	2960	2960	0
253	20230927	161500	183946605	2960	2960	2960	2960	0
254	20230927	161400	183946605	2960	2960	2960	2960	0
255	20230927	161300	183946605	2960	2960	2960	2960	0
256	20230927	161200	183946605	2960	2960	2960	2960	0
257	20230927	161100	183946605	2960	2960	2960	2960	0
258	20230927	161000	183946605	2960	2960	2960	2960	0
259	20230927	160900	183946605	2960	2960	2960	2960	0
260	20230927	160800	183946605	2960	2960	2960	2960	0
261	20230927	160700	183946605	2960	2960	2960	2960	0
262	20230927	160600	183946605	2960	2960	2960	2960	0
263	20230927	160500	183946605	2960	2960	2960	2960	0
264	20230927	160400	183946605	2960	2960	2960	2960	0
265	20230927	160300	183946605	2960	2960	2960	2960	0
266	20230927	160200	183946605	2960	2960	2960	2960	0
267	20230927	160100	183946605	2960	2960	2960	2960	0
268	20230927	160000	183946605	2960	2960	2960	2960	0
269	20230927	155900	183946605	2960	2960	2960	2960	0
270	20230927	155800	183946605	2960	2960	2960	2960	0
271	20230927	155700	183946605	2960	2960	2960	2960	0
272	20230927	155600	183946605	2960	2960	2960	2960	5219
273	20230927	155500	183946605	2960	2960	2960	2960	0
274	20230927	155400	183946605	2960	2960	2960	2960	0
275	20230927	155300	183946605	2960	2960	2960	2960	0
276	20230927	155200	183946605	2960	2960	2960	2960	0
277	20230927	155100	183946605	2960	2960	2960	2960	0
278	20230927	155000	183946605	2960	2960	2960	2960	0
279	20230927	154900	183946605	2960	2960	2960	2960	0
280	20230927	154800	183946605	2960	2960	2960	2960	0
281	20230927	154700	183946605	2960	2960	2960	2960	0
282	20230927	154600	183946605	2960	2960	2960	2960	0
283	20230927	154500	183946605	2960	2960	2960	2960	0
284	20230927	154400	183946605	2960	2960	2960	2960	0
285	20230927	154300	183946605	2960	2960	2960	2960	0
286	20230927	154200	183946605	2960	2960	2960	2960	0
287	20230927	154100	183946605	2960	2960	2960	2960	0
288	20230927	154000	183946605	2960	2960	2960	2960	0
289	20230927	153900	183946605	2960	2960	2960	2960	0
290	20230927	153800	183946605	2960	2960	2960	2960	0
291	20230927	153700	183946605	2960	2960	2960	2960	0
292	20230927	153600	183946605	2960	2960	2960	2960	0
293	20230927	153500	183946605	2960	2960	2960	2960	0
294	20230927	153400	183946605	2960	2960	2960	2960	0
295	20230927	153300	183946605	2960	2960	2960	2960	0
296	20230927	153200	183946605	2960	2960	2960	2960	0
297	20230927	153100	183946605	2960	2960	2960	2960	0
298	20230927	153000	183946605	2960	2960	2960	2960	5219
299	20230927	152900	168498365	2925	2925	2925	2925	0
300	20230927	152800	168498365	2925	2925	2925	2925	0
301	20230927	152700	168498365	2925	2925	2925	2925	0
302	20230927	152600	168498365	2925	2925	2925	2925	0
303	20230927	152500	168498365	2925	2925	2925	2925	0
304	20230927	152400	168498365	2925	2925	2925	2925	0
305	20230927	152300	168498365	2925	2925	2925	2925	0
306	20230927	152200	168498365	2925	2925	2925	2925	0
307	20230927	152100	168498365	2925	2925	2925	2925	0
308	20230927	152000	168498365	2925	2925	2925	2925	0
309	20230927	151900	168498365	2925	2920	2925	2920	201
310	20230927	151800	167910935	2920	2915	2920	2915	1001
311	20230927	151700	164993015	2915	2915	2915	2915	1000
312	20230927	151600	162078015	2925	2915	2925	2915	6
313	20230927	151500	162060505	2925	2925	2925	2925	0
314	20230927	151400	162060505	2925	2925	2925	2925	0
315	20230927	151300	162060505	2925	2925	2925	2920	25
316	20230927	151200	161987385	2930	2930	2930	2930	0
317	20230927	151100	161987385	2930	2930	2930	2930	0
318	20230927	151000	161987385	2930	2930	2930	2930	0
319	20230927	150900	161987385	2930	2930	2930	2930	1
320	20230927	150800	161984455	2925	2925	2925	2925	209
321	20230927	150700	161373130	2925	2925	2925	2925	1
322	20230927	150600	161370205	2905	2910	2910	2905	983
323	20230927	150500	158512590	2905	2915	2915	2905	3396
324	20230927	150400	148632265	2910	2910	2910	2910	170
325	20230927	150300	148137565	2925	2905	2925	2905	701
326	20230927	150200	146100140	2905	2915	2915	2905	2000
327	20230927	150100	140285050	2910	2915	2915	2910	1995
328	20230927	150000	134478480	2915	2920	2935	2915	4027
329	20230927	145900	122729495	2920	2930	2935	2920	3002
330	20230927	145800	113950145	2935	2930	2935	2930	1001
331	20230927	145700	111017210	2935	2935	2935	2935	25
332	20230927	145600	110943835	2935	2935	2935	2935	0
333	20230927	145500	110943835	2935	2935	2935	2935	647
334	20230927	145400	109044890	2935	2935	2935	2935	1
335	20230927	145300	109041955	2935	2940	2940	2935	186
336	20230927	145200	108495775	2945	2945	2945	2945	0
337	20230927	145100	108495775	2945	2945	2945	2945	0
338	20230927	145000	108495775	2945	2945	2945	2945	0
339	20230927	144900	108495775	2945	2945	2945	2945	1
340	20230927	144800	108492830	2940	2940	2940	2940	20
341	20230927	144700	108434030	2945	2945	2945	2945	0
342	20230927	144600	108434030	2945	2945	2945	2945	0
343	20230927	144500	108434030	2945	2945	2945	2945	0
344	20230927	144400	108434030	2945	2945	2945	2945	0
345	20230927	144300	108434030	2945	2945	2945	2945	2
346	20230927	144200	108428140	2940	2940	2940	2940	0
347	20230927	144100	108428140	2940	2940	2940	2940	0
348	20230927	144000	108428140	2940	2940	2940	2940	1
349	20230927	143900	108425200	2945	2945	2945	2945	0
350	20230927	143800	108425200	2945	2945	2945	2945	0
351	20230927	143700	108425200	2945	2945	2945	2945	2
352	20230927	143600	108419310	2940	2940	2940	2940	0
353	20230927	143500	108419310	2940	2940	2940	2940	0
354	20230927	143400	108419310	2940	2940	2940	2940	0
355	20230927	143300	108419310	2940	2940	2940	2940	1
356	20230927	143200	108416370	2940	2940	2940	2940	718
357	20230927	143100	106305450	2940	2940	2940	2940	120
358	20230927	143000	105952650	2940	2940	2940	2940	450
359	20230927	142900	104629650	2940	2940	2940	2940	0
360	20230927	142800	104629650	2940	2940	2940	2940	68
361	20230927	142700	104429730	2940	2940	2940	2940	0
362	20230927	142600	104429730	2940	2940	2940	2940	0
363	20230927	142500	104429730	2940	2940	2940	2940	0
364	20230927	142400	104429730	2940	2940	2940	2940	0
365	20230927	142300	104429730	2940	2940	2940	2940	0
366	20230927	142200	104429730	2940	2940	2940	2940	0
367	20230927	142100	104429730	2940	2940	2940	2940	0
368	20230927	142000	104429730	2940	2940	2940	2940	0
369	20230927	141900	104429730	2940	2940	2940	2940	0
370	20230927	141800	104429730	2940	2940	2940	2940	0
371	20230927	141700	104429730	2940	2940	2940	2940	0
372	20230927	141600	104429730	2940	2940	2940	2940	0
373	20230927	141500	104429730	2940	2940	2940	2940	0
374	20230927	141400	104429730	2940	2940	2940	2940	0
375	20230927	141300	104429730	2940	2940	2940	2940	0
376	20230927	141200	104429730	2940	2940	2940	2940	10
377	20230927	141100	104400330	2940	2940	2940	2940	0
378	20230927	141000	104400330	2940	2940	2940	2940	0
379	20230927	140900	104400330	2940	2940	2940	2940	0
380	20230927	140800	104400330	2940	2940	2940	2940	0
381	20230927	140700	104400330	2940	2940	2940	2940	0
382	20230927	140600	104400330	2940	2940	2940	2940	0
383	20230927	140500	104400330	2940	2940	2940	2940	0
384	20230927	140400	104400330	2940	2940	2940	2940	0
385	20230927	140300	104400330	2940	2940	2940	2940	0
386	20230927	140200	104400330	2940	2940	2940	2940	6
387	20230927	140100	104382690	2940	2940	2940	2940	0
388	20230927	140000	104382690	2940	2940	2940	2940	0
389	20230927	135900	104382690	2940	2940	2940	2940	0
390	20230927	135800	104382690	2940	2940	2940	2940	50
391	20230927	135700	104235690	2940	2940	2940	2940	50
392	20230927	135600	104088690	2940	2940	2940	2940	400
393	20230927	135500	102912690	2935	2935	2935	2935	0
394	20230927	135400	102912690	2935	2935	2935	2935	39
395	20230927	135300	102798225	2935	2935	2935	2935	0
396	20230927	135200	102798225	2935	2935	2935	2935	0
397	20230927	135100	102798225	2935	2935	2935	2935	0
398	20230927	135000	102798225	2935	2935	2935	2935	80
399	20230927	134900	102563425	2940	2940	2940	2940	10
400	20230927	134800	102534025	2935	2935	2935	2935	10
401	20230927	134700	102504675	2940	2940	2940	2940	0
402	20230927	134600	102504675	2940	2940	2940	2940	0
403	20230927	134500	102504675	2940	2940	2940	2940	0
404	20230927	134400	102504675	2940	2940	2940	2940	0
405	20230927	134300	102504675	2940	2940	2940	2940	50
406	20230927	134200	102357675	2940	2940	2940	2940	0
407	20230927	134100	102357675	2940	2940	2940	2940	0
408	20230927	134000	102357675	2940	2940	2940	2940	2
409	20230927	133900	102351795	2940	2940	2940	2940	0
410	20230927	133800	102351795	2940	2940	2940	2940	0
411	20230927	133700	102351795	2940	2940	2940	2940	57
412	20230927	133600	102184215	2940	2940	2940	2940	0
413	20230927	133500	102184215	2940	2940	2940	2940	0
414	20230927	133400	102184215	2940	2940	2940	2940	0
415	20230927	133300	102184215	2940	2940	2940	2940	10
416	20230927	133200	102154815	2935	2935	2935	2935	0
417	20230927	133100	102154815	2935	2935	2935	2935	0
418	20230927	133000	102154815	2935	2935	2935	2935	0
419	20230927	132900	102154815	2935	2935	2935	2935	0
420	20230927	132800	102154815	2935	2935	2935	2935	0
421	20230927	132700	102154815	2935	2935	2935	2935	0
422	20230927	132600	102154815	2935	2935	2935	2935	0
423	20230927	132500	102154815	2935	2935	2935	2935	0
424	20230927	132400	102154815	2935	2935	2935	2935	49
425	20230927	132300	102011000	2935	2935	2935	2935	0
426	20230927	132200	102011000	2935	2935	2935	2935	1
427	20230927	132100	102008065	2935	2935	2935	2935	0
428	20230927	132000	102008065	2935	2935	2935	2935	0
429	20230927	131900	102008065	2935	2935	2935	2935	0
430	20230927	131800	102008065	2935	2935	2935	2935	1
431	20230927	131700	102005130	2935	2935	2935	2935	1816
432	20230927	131600	96675170	2930	2930	2930	2930	0
433	20230927	131500	96675170	2930	2930	2930	2930	16
434	20230927	131400	96628290	2930	2930	2930	2930	0
435	20230927	131300	96628290	2930	2930	2930	2930	1
436	20230927	131200	96625360	2935	2935	2935	2935	0
437	20230927	131100	96625360	2935	2930	2935	2930	3
438	20230927	131000	96616560	2935	2930	2935	2930	11
439	20230927	130900	96584280	2935	2935	2935	2935	0
440	20230927	130800	96584280	2935	2935	2935	2935	1
441	20230927	130700	96581345	2930	2930	2935	2930	12
442	20230927	130600	96546180	2935	2935	2935	2935	0
443	20230927	130500	96546180	2935	2935	2935	2935	34
444	20230927	130400	96446390	2935	2935	2935	2935	17
445	20230927	130300	96396495	2930	2930	2930	2930	0
446	20230927	130200	96396495	2930	2930	2930	2930	1548
447	20230927	130100	91860855	2930	2930	2930	2930	0
448	20230927	130000	91860855	2930	2930	2930	2930	0
449	20230927	125900	91860855	2930	2930	2930	2930	2
450	20230927	125800	91854995	2920	2920	2920	2920	0
451	20230927	125700	91854995	2920	2920	2920	2920	0
452	20230927	125600	91854995	2920	2920	2920	2920	0
453	20230927	125500	91854995	2920	2920	2920	2920	200
454	20230927	125400	91270995	2920	2925	2925	2920	189
455	20230927	125300	90719110	2930	2930	2930	2930	0
456	20230927	125200	90719110	2930	2930	2930	2930	0
457	20230927	125100	90719110	2930	2930	2930	2925	302
458	20230927	125000	89835750	2930	2930	2930	2930	0
459	20230927	124900	89835750	2930	2930	2930	2930	0
460	20230927	124800	89835750	2930	2930	2930	2930	0
461	20230927	124700	89835750	2930	2925	2930	2925	2
462	20230927	124600	89829895	2930	2930	2930	2930	0
463	20230927	124500	89829895	2930	2930	2930	2930	0
464	20230927	124400	89829895	2930	2930	2930	2930	10
465	20230927	124300	89800595	2925	2930	2930	2925	52
466	20230927	124200	89648240	2930	2930	2930	2930	32
467	20230927	124100	89554480	2930	2930	2930	2930	130
468	20230927	124000	89173580	2930	2930	2930	2930	0
469	20230927	123900	89173580	2930	2930	2930	2930	100
470	20230927	123800	88880580	2930	2930	2930	2930	20
471	20230927	123700	88821980	2930	2930	2930	2930	0
472	20230927	123600	88821980	2930	2930	2930	2930	2
473	20230927	123500	88816120	2930	2930	2930	2930	17
474	20230927	123400	88766310	2930	2930	2930	2930	2
475	20230927	123300	88760450	2930	2930	2930	2930	0
476	20230927	123200	88760450	2930	2930	2930	2930	3
477	20230927	123100	88751660	2930	2930	2930	2930	84
478	20230927	123000	88505540	2935	2950	2950	2935	137
479	20230927	122900	88103175	2950	2950	2950	2950	1
480	20230927	122800	88100225	2950	2950	2950	2950	0
481	20230927	122700	88100225	2950	2950	2950	2950	0
482	20230927	122600	88100225	2950	2950	2950	2950	0
483	20230927	122500	88100225	2950	2950	2950	2950	0
484	20230927	122400	88100225	2950	2950	2950	2950	100
485	20230927	122300	87805225	2950	2950	2950	2950	18
486	20230927	122200	87752125	2950	2950	2950	2950	50
487	20230927	122100	87604625	2950	2950	2950	2950	0
488	20230927	122000	87604625	2950	2950	2950	2950	0
489	20230927	121900	87604625	2950	2950	2950	2950	0
490	20230927	121800	87604625	2950	2950	2950	2950	0
491	20230927	121700	87604625	2950	2950	2950	2950	1
492	20230927	121600	87601675	2950	2950	2950	2950	0
493	20230927	121500	87601675	2950	2950	2950	2950	0
494	20230927	121400	87601675	2950	2950	2950	2950	0
495	20230927	121300	87601675	2950	2950	2950	2950	0
496	20230927	121200	87601675	2950	2950	2950	2950	0
497	20230927	121100	87601675	2950	2940	2950	2940	100
498	20230927	121000	87307665	2940	2940	2940	2940	0
499	20230927	120900	87307665	2940	2940	2940	2940	0
500	20230927	120800	87307665	2940	2940	2940	2940	0
501	20230927	120700	87307665	2940	2940	2940	2940	0
502	20230927	120600	87307665	2940	2940	2940	2940	0
503	20230927	120500	87307665	2940	2940	2940	2940	101
504	20230927	120400	87010725	2950	2950	2950	2950	4
505	20230927	120300	86998925	2950	2950	2950	2950	0
506	20230927	120200	86998925	2950	2950	2950	2950	0
507	20230927	120100	86998925	2950	2950	2950	2950	4
508	20230927	120000	86987125	2950	2950	2950	2950	0
509	20230927	115900	86987125	2950	2950	2950	2950	40
510	20230927	115800	86869125	2950	2950	2950	2950	0
511	20230927	115700	86869125	2950	2950	2950	2950	0
512	20230927	115600	86869125	2950	2950	2950	2950	0
513	20230927	115500	86869125	2950	2950	2950	2950	0
514	20230927	115400	86869125	2950	2950	2950	2950	0
515	20230927	115300	86869125	2950	2950	2950	2950	0
516	20230927	115200	86869125	2950	2950	2950	2950	0
517	20230927	115100	86869125	2950	2950	2950	2950	0
518	20230927	115000	86869125	2950	2950	2950	2950	0
519	20230927	114900	86869125	2950	2950	2950	2950	0
520	20230927	114800	86869125	2950	2945	2950	2945	144
521	20230927	114700	86445035	2945	2945	2945	2945	0
522	20230927	114600	86445035	2945	2945	2945	2945	0
523	20230927	114500	86445035	2945	2945	2945	2945	0
524	20230927	114400	86445035	2945	2945	2945	2945	0
525	20230927	114300	86445035	2945	2945	2945	2945	0
526	20230927	114200	86445035	2945	2945	2945	2945	168
527	20230927	114100	85950275	2950	2950	2950	2950	0
528	20230927	114000	85950275	2950	2950	2950	2950	0
529	20230927	113900	85950275	2950	2950	2950	2950	1
530	20230927	113800	85947325	2945	2945	2945	2945	0
531	20230927	113700	85947325	2945	2945	2945	2945	0
532	20230927	113600	85947325	2945	2945	2945	2945	3
533	20230927	113500	85938490	2945	2945	2945	2945	0
534	20230927	113400	85938490	2945	2945	2945	2945	0
535	20230927	113300	85938490	2945	2945	2945	2945	0
536	20230927	113200	85938490	2945	2945	2945	2945	0
537	20230927	113100	85938490	2945	2945	2945	2945	0
538	20230927	113000	85938490	2945	2945	2945	2945	0
539	20230927	112900	85938490	2945	2945	2945	2945	0
540	20230927	112800	85938490	2945	2945	2945	2945	0
541	20230927	112700	85938490	2945	2945	2945	2945	0
542	20230927	112600	85938490	2945	2945	2945	2945	33
543	20230927	112500	85841305	2945	2945	2945	2945	0
544	20230927	112400	85841305	2945	2945	2945	2945	0
545	20230927	112300	85841305	2945	2945	2945	2945	0
546	20230927	112200	85841305	2945	2945	2945	2945	2
547	20230927	112100	85835415	2950	2950	2950	2950	0
548	20230927	112000	85835415	2950	2950	2950	2950	0
549	20230927	111900	85835415	2950	2950	2950	2950	0
550	20230927	111800	85835415	2950	2950	2950	2950	0
551	20230927	111700	85835415	2950	2950	2950	2950	0
552	20230927	111600	85835415	2950	2950	2950	2950	0
553	20230927	111500	85835415	2950	2950	2950	2950	1
554	20230927	111400	85832465	2950	2950	2950	2950	2
555	20230927	111300	85826565	2945	2945	2945	2945	0
556	20230927	111200	85826565	2945	2945	2945	2945	300
557	20230927	111100	84943065	2945	2945	2945	2945	0
558	20230927	111000	84943065	2945	2945	2945	2945	10
559	20230927	110900	84913615	2945	2945	2945	2945	0
560	20230927	110800	84913615	2945	2945	2945	2945	1
561	20230927	110700	84910670	2945	2945	2945	2945	0
562	20230927	110600	84910670	2945	2945	2945	2945	1
563	20230927	110500	84907725	2945	2945	2945	2945	0
564	20230927	110400	84907725	2945	2945	2945	2945	1
565	20230927	110300	84904780	2945	2940	2945	2940	64
566	20230927	110200	84716610	2940	2940	2940	2940	0
567	20230927	110100	84716610	2940	2940	2940	2940	0
568	20230927	110000	84716610	2940	2940	2940	2940	138
569	20230927	105900	84310890	2940	2940	2940	2940	0
570	20230927	105800	84310890	2940	2940	2940	2940	0
571	20230927	105700	84310890	2940	2940	2940	2940	0
572	20230927	105600	84310890	2940	2940	2940	2940	0
573	20230927	105500	84310890	2940	2940	2940	2940	1151
574	20230927	105400	80926950	2940	2940	2940	2940	50
575	20230927	105300	80779950	2945	2945	2945	2945	100
576	20230927	105200	80485450	2945	2945	2945	2945	1
577	20230927	105100	80482505	2945	2945	2945	2945	0
578	20230927	105000	80482505	2945	2945	2945	2945	0
579	20230927	104900	80482505	2945	2945	2945	2945	0
580	20230927	104800	80482505	2945	2945	2945	2945	0
581	20230927	104700	80482505	2945	2945	2945	2945	1
582	20230927	104600	80479560	2945	2945	2945	2945	0
583	20230927	104500	80479560	2945	2945	2945	2945	0
584	20230927	104400	80479560	2945	2945	2945	2945	0
585	20230927	104300	80479560	2945	2945	2945	2945	0
586	20230927	104200	80479560	2945	2945	2945	2945	0
587	20230927	104100	80479560	2945	2945	2945	2945	0
588	20230927	104000	80479560	2945	2945	2945	2945	14
589	20230927	103900	80438330	2945	2945	2945	2945	0
590	20230927	103800	80438330	2945	2945	2945	2945	0
591	20230927	103700	80438330	2945	2945	2945	2945	0
592	20230927	103600	80438330	2945	2945	2945	2945	1
593	20230927	103500	80435385	2940	2940	2940	2940	0
594	20230927	103400	80435385	2940	2940	2940	2940	207
595	20230927	103300	79826805	2945	2945	2945	2945	0
596	20230927	103200	79826805	2945	2945	2945	2945	17
597	20230927	103100	79776740	2945	2945	2945	2945	30
598	20230927	103000	79688390	2945	2945	2945	2945	1
599	20230927	102900	79685445	2945	2945	2945	2945	0
600	20230927	102800	79685445	2945	2940	2945	2940	41
601	20230927	102700	79564755	2940	2940	2940	2940	0
602	20230927	102600	79564755	2940	2940	2940	2940	0
603	20230927	102500	79564755	2940	2940	2940	2940	0
604	20230927	102400	79564755	2940	2940	2940	2940	0
605	20230927	102300	79564755	2940	2940	2940	2940	55
606	20230927	102200	79403055	2940	2940	2940	2940	24
607	20230927	102100	79332495	2940	2940	2940	2940	100
608	20230927	102000	79038495	2940	2940	2940	2940	4
609	20230927	101900	79026735	2940	2940	2940	2940	305
610	20230927	101800	78130035	2940	2935	2940	2935	104
611	20230927	101700	77824290	2935	2935	2935	2935	10
612	20230927	101600	77794940	2935	2925	2935	2925	5467
613	20230927	101500	61751235	2925	2930	2930	2925	213
614	20230927	101400	61127325	2935	2935	2935	2935	0
615	20230927	101300	61127325	2935	2935	2935	2935	1
616	20230927	101200	61124390	2935	2935	2935	2935	0
617	20230927	101100	61124390	2935	2935	2935	2935	3
618	20230927	101000	61115585	2935	2935	2935	2935	2
619	20230927	100900	61109715	2930	2930	2930	2930	0
620	20230927	100800	61109715	2930	2930	2930	2930	197
621	20230927	100700	60532505	2930	2930	2930	2930	236
622	20230927	100600	59841025	2940	2940	2940	2940	0
623	20230927	100500	59841025	2940	2940	2940	2940	0
624	20230927	100400	59841025	2940	2935	2940	2935	7
625	20230927	100300	59820475	2940	2940	2940	2940	0
626	20230927	100200	59820475	2940	2940	2940	2940	0
627	20230927	100100	59820475	2940	2940	2940	2940	0
628	20230927	100000	59820475	2940	2940	2940	2940	0
629	20230927	095900	59820475	2940	2940	2940	2940	1
630	20230927	095800	59817535	2940	2940	2940	2940	0
631	20230927	095700	59817535	2940	2940	2940	2940	0
632	20230927	095600	59817535	2940	2940	2940	2940	0
633	20230927	095500	59817535	2940	2940	2940	2940	2
634	20230927	095400	59811655	2930	2930	2930	2930	50
635	20230927	095300	59665155	2930	2935	2935	2930	164
636	20230927	095200	59184630	2935	2940	2940	2935	28
637	20230927	095100	59102445	2940	2940	2940	2940	0
638	20230927	095000	59102445	2940	2940	2940	2940	234
639	20230927	094900	58414485	2945	2945	2945	2945	0
640	20230927	094800	58414485	2945	2945	2945	2945	0
641	20230927	094700	58414485	2945	2945	2945	2945	5
642	20230927	094600	58399760	2945	2945	2945	2945	0
643	20230927	094500	58399760	2945	2945	2945	2945	1
644	20230927	094400	58396815	2940	2940	2940	2940	0
645	20230927	094300	58396815	2940	2940	2940	2940	10
646	20230927	094200	58367415	2945	2945	2945	2945	0
647	20230927	094100	58367415	2945	2945	2945	2945	300
648	20230927	094000	57483915	2950	2950	2950	2950	0
649	20230927	093900	57483915	2950	2950	2950	2950	6
650	20230927	093800	57466215	2940	2945	2950	2940	178
651	20230927	093700	56942380	2945	2945	2945	2945	252
652	20230927	093600	56200240	2945	2940	2945	2940	202
653	20230927	093500	55605355	2940	2945	2945	2940	510
654	20230927	093400	54105905	2945	2945	2945	2945	500
655	20230927	093300	52633405	2945	2945	2945	2945	3
656	20230927	093200	52624570	2945	2945	2945	2945	1031
657	20230927	093100	49588275	2945	2945	2945	2945	0
658	20230927	093000	49588275	2945	2945	2945	2945	0
659	20230927	092900	49588275	2945	2945	2945	2940	1101
660	20230927	092800	46346830	2945	2945	2945	2945	0
661	20230927	092700	46346830	2945	2940	2945	2940	1701
662	20230927	092600	41340885	2945	2935	2945	2935	26
663	20230927	092500	41264565	2940	2940	2945	2940	2001
664	20230927	092400	35381620	2940	2955	2955	2935	2403
665	20230927	092300	28320720	2955	2955	2955	2955	0
666	20230927	092200	28320720	2955	2955	2955	2955	0
667	20230927	092100	28320720	2955	2955	2955	2955	1
668	20230927	092000	28317765	2950	2950	2950	2950	596
669	20230927	091900	26559565	2950	2945	2950	2940	1199
670	20230927	091800	23033755	2945	2945	2945	2945	0
671	20230927	091700	23033755	2945	2945	2945	2945	0
672	20230927	091600	23033755	2945	2940	2945	2930	589
673	20230927	091500	21307905	2950	2950	2950	2950	0
674	20230927	091400	21307905	2950	2950	2950	2950	0
675	20230927	091300	21307905	2950	2950	2950	2950	0
676	20230927	091200	21307905	2950	2950	2950	2950	0
677	20230927	091100	21307905	2950	2950	2950	2950	1
678	20230927	091000	21304955	2945	2945	2945	2945	250
679	20230927	090900	20568705	2945	2945	2945	2945	1
680	20230927	090800	20565760	2960	2960	2960	2960	0
681	20230927	090700	20565760	2960	2960	2960	2960	0
682	20230927	090600	20565760	2960	2960	2960	2960	0
683	20230927	090500	20565760	2960	2960	2960	2960	0
684	20230927	090400	20565760	2960	2960	2960	2960	10
685	20230927	090300	20536160	2960	2960	2960	2960	0
686	20230927	090200	20536160	2960	2925	2960	2925	508
687	20230927	090100	19049990	2965	2930	2975	2930	710
688	20230927	090000	16968470	2905	2860	2915	2860	5923