KissMeData/252500/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	202900	134300642	1000	1000	1000	1000	3359
3	20230927	202800	134300642	1000	1000	1000	1000	0
4	20230927	202700	134300642	1000	1000	1000	1000	0
5	20230927	202600	134300642	1000	1000	1000	1000	0
6	20230927	202500	134300642	1000	1000	1000	1000	0
7	20230927	202400	134300642	1000	1000	1000	1000	0
8	20230927	202300	134300642	1000	1000	1000	1000	0
9	20230927	202200	134300642	1000	1000	1000	1000	0
10	20230927	202100	134300642	1000	1000	1000	1000	0
11	20230927	202000	134300642	1000	1000	1000	1000	0
12	20230927	201900	134300642	1000	1000	1000	1000	0
13	20230927	201800	134300642	1000	1000	1000	1000	0
14	20230927	201700	134300642	1000	1000	1000	1000	0
15	20230927	201600	134300642	1000	1000	1000	1000	0
16	20230927	201500	134300642	1000	1000	1000	1000	0
17	20230927	201400	134300642	1000	1000	1000	1000	0
18	20230927	201300	134300642	1000	1000	1000	1000	0
19	20230927	201200	134300642	1000	1000	1000	1000	0
20	20230927	201100	134300642	1000	1000	1000	1000	0
21	20230927	201000	134300642	1000	1000	1000	1000	0
22	20230927	200900	134300642	1000	1000	1000	1000	0
23	20230927	200800	134300642	1000	1000	1000	1000	0
24	20230927	200700	134300642	1000	1000	1000	1000	0
25	20230927	200600	134300642	1000	1000	1000	1000	0
26	20230927	200500	134300642	1000	1000	1000	1000	0
27	20230927	200400	134300642	1000	1000	1000	1000	0
28	20230927	200300	134300642	1000	1000	1000	1000	0
29	20230927	200200	134300642	1000	1000	1000	1000	0
30	20230927	200100	134300642	1000	1000	1000	1000	0
31	20230927	200000	134300642	1000	1000	1000	1000	0
32	20230927	195900	134300642	1000	1000	1000	1000	3359
33	20230927	195800	134300642	1000	1000	1000	1000	0
34	20230927	195700	134300642	1000	1000	1000	1000	0
35	20230927	195600	134300642	1000	1000	1000	1000	0
36	20230927	195500	134300642	1000	1000	1000	1000	0
37	20230927	195400	134300642	1000	1000	1000	1000	0
38	20230927	195300	134300642	1000	1000	1000	1000	0
39	20230927	195200	134300642	1000	1000	1000	1000	0
40	20230927	195100	134300642	1000	1000	1000	1000	0
41	20230927	195000	134300642	1000	1000	1000	1000	0
42	20230927	194900	134300642	1000	1000	1000	1000	0
43	20230927	194800	134300642	1000	1000	1000	1000	0
44	20230927	194700	134300642	1000	1000	1000	1000	0
45	20230927	194600	134300642	1000	1000	1000	1000	0
46	20230927	194500	134300642	1000	1000	1000	1000	0
47	20230927	194400	134300642	1000	1000	1000	1000	0
48	20230927	194300	134300642	1000	1000	1000	1000	0
49	20230927	194200	134300642	1000	1000	1000	1000	0
50	20230927	194100	134300642	1000	1000	1000	1000	0
51	20230927	194000	134300642	1000	1000	1000	1000	0
52	20230927	193900	134300642	1000	1000	1000	1000	0
53	20230927	193800	134300642	1000	1000	1000	1000	0
54	20230927	193700	134300642	1000	1000	1000	1000	0
55	20230927	193600	134300642	1000	1000	1000	1000	0
56	20230927	193500	134300642	1000	1000	1000	1000	0
57	20230927	193400	134300642	1000	1000	1000	1000	0
58	20230927	193300	134300642	1000	1000	1000	1000	0
59	20230927	193200	134300642	1000	1000	1000	1000	0
60	20230927	193100	134300642	1000	1000	1000	1000	0
61	20230927	193000	134300642	1000	1000	1000	1000	0
62	20230927	192900	134300642	1000	1000	1000	1000	3359
63	20230927	192800	134300642	1000	1000	1000	1000	0
64	20230927	192700	134300642	1000	1000	1000	1000	0
65	20230927	192600	134300642	1000	1000	1000	1000	0
66	20230927	192500	134300642	1000	1000	1000	1000	0
67	20230927	192400	134300642	1000	1000	1000	1000	0
68	20230927	192300	134300642	1000	1000	1000	1000	0
69	20230927	192200	134300642	1000	1000	1000	1000	0
70	20230927	192100	134300642	1000	1000	1000	1000	0
71	20230927	192000	134300642	1000	1000	1000	1000	0
72	20230927	191900	134300642	1000	1000	1000	1000	0
73	20230927	191800	134300642	1000	1000	1000	1000	0
74	20230927	191700	134300642	1000	1000	1000	1000	0
75	20230927	191600	134300642	1000	1000	1000	1000	0
76	20230927	191500	134300642	1000	1000	1000	1000	0
77	20230927	191400	134300642	1000	1000	1000	1000	0
78	20230927	191300	134300642	1000	1000	1000	1000	0
79	20230927	191200	134300642	1000	1000	1000	1000	0
80	20230927	191100	134300642	1000	1000	1000	1000	0
81	20230927	191000	134300642	1000	1000	1000	1000	0
82	20230927	190900	134300642	1000	1000	1000	1000	0
83	20230927	190800	134300642	1000	1000	1000	1000	0
84	20230927	190700	134300642	1000	1000	1000	1000	0
85	20230927	190600	134300642	1000	1000	1000	1000	0
86	20230927	190500	134300642	1000	1000	1000	1000	0
87	20230927	190400	134300642	1000	1000	1000	1000	0
88	20230927	190300	134300642	1000	1000	1000	1000	0
89	20230927	190200	134300642	1000	1000	1000	1000	0
90	20230927	190100	134300642	1000	1000	1000	1000	0
91	20230927	190000	134300642	1000	1000	1000	1000	0
92	20230927	185900	134300642	1000	1000	1000	1000	3359
93	20230927	185800	134300642	1000	1000	1000	1000	0
94	20230927	185700	134300642	1000	1000	1000	1000	0
95	20230927	185600	134300642	1000	1000	1000	1000	0
96	20230927	185500	134300642	1000	1000	1000	1000	0
97	20230927	185400	134300642	1000	1000	1000	1000	0
98	20230927	185300	134300642	1000	1000	1000	1000	0
99	20230927	185200	134300642	1000	1000	1000	1000	0
100	20230927	185100	134300642	1000	1000	1000	1000	0
101	20230927	185000	134300642	1000	1000	1000	1000	0
102	20230927	184900	134300642	1000	1000	1000	1000	0
103	20230927	184800	134300642	1000	1000	1000	1000	0
104	20230927	184700	134300642	1000	1000	1000	1000	0
105	20230927	184600	134300642	1000	1000	1000	1000	0
106	20230927	184500	134300642	1000	1000	1000	1000	0
107	20230927	184400	134300642	1000	1000	1000	1000	0
108	20230927	184300	134300642	1000	1000	1000	1000	0
109	20230927	184200	134300642	1000	1000	1000	1000	0
110	20230927	184100	134300642	1000	1000	1000	1000	0
111	20230927	184000	134300642	1000	1000	1000	1000	0
112	20230927	183900	134300642	1000	1000	1000	1000	0
113	20230927	183800	134300642	1000	1000	1000	1000	0
114	20230927	183700	134300642	1000	1000	1000	1000	0
115	20230927	183600	134300642	1000	1000	1000	1000	0
116	20230927	183500	134300642	1000	1000	1000	1000	0
117	20230927	183400	134300642	1000	1000	1000	1000	0
118	20230927	183300	134300642	1000	1000	1000	1000	0
119	20230927	183200	134300642	1000	1000	1000	1000	0
120	20230927	183100	134300642	1000	1000	1000	1000	0
121	20230927	183000	134300642	1000	1000	1000	1000	0
122	20230927	182900	134300642	1000	1000	1000	1000	3359
123	20230927	182800	134300642	1000	1000	1000	1000	0
124	20230927	182700	134300642	1000	1000	1000	1000	0
125	20230927	182600	134300642	1000	1000	1000	1000	0
126	20230927	182500	134300642	1000	1000	1000	1000	0
127	20230927	182400	134300642	1000	1000	1000	1000	0
128	20230927	182300	134300642	1000	1000	1000	1000	0
129	20230927	182200	134300642	1000	1000	1000	1000	0
130	20230927	182100	134300642	1000	1000	1000	1000	0
131	20230927	182000	134300642	1000	1000	1000	1000	0
132	20230927	181900	134300642	1000	1000	1000	1000	0
133	20230927	181800	134300642	1000	1000	1000	1000	0
134	20230927	181700	134300642	1000	1000	1000	1000	0
135	20230927	181600	134300642	1000	1000	1000	1000	0
136	20230927	181500	134300642	1000	1000	1000	1000	0
137	20230927	181400	134300642	1000	1000	1000	1000	0
138	20230927	181300	134300642	1000	1000	1000	1000	0
139	20230927	181200	134300642	1000	1000	1000	1000	0
140	20230927	181100	134300642	1000	1000	1000	1000	0
141	20230927	181000	134300642	1000	1000	1000	1000	0
142	20230927	180900	134300642	1000	1000	1000	1000	0
143	20230927	180800	134300642	1000	1000	1000	1000	0
144	20230927	180700	134300642	1000	1000	1000	1000	0
145	20230927	180600	134300642	1000	1000	1000	1000	0
146	20230927	180500	134300642	1000	1000	1000	1000	0
147	20230927	180400	134300642	1000	1000	1000	1000	0
148	20230927	180300	134300642	1000	1000	1000	1000	0
149	20230927	180200	134300642	1000	1000	1000	1000	0
150	20230927	180100	134300642	1000	1000	1000	1000	0
151	20230927	180000	134300642	1000	1000	1000	1000	0
152	20230927	175900	134300642	1000	1000	1000	1000	3359
153	20230927	175800	134300642	1000	1000	1000	1000	0
154	20230927	175700	134300642	1000	1000	1000	1000	0
155	20230927	175600	134300642	1000	1000	1000	1000	0
156	20230927	175500	134300642	1000	1000	1000	1000	0
157	20230927	175400	134300642	1000	1000	1000	1000	0
158	20230927	175300	134300642	1000	1000	1000	1000	0
159	20230927	175200	134300642	1000	1000	1000	1000	0
160	20230927	175100	134300642	1000	1000	1000	1000	0
161	20230927	175000	134300642	1000	1000	1000	1000	0
162	20230927	174900	134300642	1000	1000	1000	1000	0
163	20230927	174800	134300642	1000	1000	1000	1000	0
164	20230927	174700	134300642	1000	1000	1000	1000	0
165	20230927	174600	134300642	1000	1000	1000	1000	0
166	20230927	174500	134300642	1000	1000	1000	1000	0
167	20230927	174400	134300642	1000	1000	1000	1000	0
168	20230927	174300	134300642	1000	1000	1000	1000	0
169	20230927	174200	134300642	1000	1000	1000	1000	0
170	20230927	174100	134300642	1000	1000	1000	1000	0
171	20230927	174000	134300642	1000	1000	1000	1000	0
172	20230927	173900	134300642	1000	1000	1000	1000	0
173	20230927	173800	134300642	1000	1000	1000	1000	0
174	20230927	173700	134300642	1000	1000	1000	1000	0
175	20230927	173600	134300642	1000	1000	1000	1000	0
176	20230927	173500	134300642	1000	1000	1000	1000	0
177	20230927	173400	134300642	1000	1000	1000	1000	0
178	20230927	173300	134300642	1000	1000	1000	1000	0
179	20230927	173200	134300642	1000	1000	1000	1000	0
180	20230927	173100	134300642	1000	1000	1000	1000	0
181	20230927	173000	134300642	1000	1000	1000	1000	0
182	20230927	172900	134300642	1000	1000	1000	1000	3359
183	20230927	172800	134300642	1000	1000	1000	1000	0
184	20230927	172700	134300642	1000	1000	1000	1000	0
185	20230927	172600	134300642	1000	1000	1000	1000	0
186	20230927	172500	134300642	1000	1000	1000	1000	0
187	20230927	172400	134300642	1000	1000	1000	1000	0
188	20230927	172300	134300642	1000	1000	1000	1000	0
189	20230927	172200	134300642	1000	1000	1000	1000	0
190	20230927	172100	134300642	1000	1000	1000	1000	0
191	20230927	172000	134300642	1000	1000	1000	1000	0
192	20230927	171900	134300642	1000	1000	1000	1000	0
193	20230927	171800	134300642	1000	1000	1000	1000	0
194	20230927	171700	134300642	1000	1000	1000	1000	0
195	20230927	171600	134300642	1000	1000	1000	1000	0
196	20230927	171500	134300642	1000	1000	1000	1000	0
197	20230927	171400	134300642	1000	1000	1000	1000	0
198	20230927	171300	134300642	1000	1000	1000	1000	0
199	20230927	171200	134300642	1000	1000	1000	1000	0
200	20230927	171100	134300642	1000	1000	1000	1000	0
201	20230927	171000	134300642	1000	1000	1000	1000	0
202	20230927	170900	134300642	1000	1000	1000	1000	0
203	20230927	170800	134300642	1000	1000	1000	1000	0
204	20230927	170700	134300642	1000	1000	1000	1000	0
205	20230927	170600	134300642	1000	1000	1000	1000	0
206	20230927	170500	134300642	1000	1000	1000	1000	0
207	20230927	170400	134300642	1000	1000	1000	1000	0
208	20230927	170300	134300642	1000	1000	1000	1000	0
209	20230927	170200	134300642	1000	1000	1000	1000	0
210	20230927	170100	134300642	1000	1000	1000	1000	0
211	20230927	170000	134300642	1000	1000	1000	1000	0
212	20230927	165900	134300642	1000	1000	1000	1000	3359
213	20230927	165800	134300642	1000	1000	1000	1000	0
214	20230927	165700	134300642	1000	1000	1000	1000	0
215	20230927	165600	134300642	1000	1000	1000	1000	0
216	20230927	165500	134300642	1000	1000	1000	1000	0
217	20230927	165400	134300642	1000	1000	1000	1000	0
218	20230927	165300	134300642	1000	1000	1000	1000	0
219	20230927	165200	134300642	1000	1000	1000	1000	0
220	20230927	165100	134300642	1000	1000	1000	1000	0
221	20230927	165000	134300642	1000	1000	1000	1000	0
222	20230927	164900	134300642	1000	1000	1000	1000	0
223	20230927	164800	134300642	1000	1000	1000	1000	0
224	20230927	164700	134300642	1000	1000	1000	1000	0
225	20230927	164600	134300642	1000	1000	1000	1000	0
226	20230927	164500	134300642	1000	1000	1000	1000	0
227	20230927	164400	134300642	1000	1000	1000	1000	0
228	20230927	164300	134300642	1000	1000	1000	1000	0
229	20230927	164200	134300642	1000	1000	1000	1000	0
230	20230927	164100	134300642	1000	1000	1000	1000	0
231	20230927	164000	134300642	1000	1000	1000	1000	0
232	20230927	163900	134300642	1000	1000	1000	1000	0
233	20230927	163800	134300642	1000	1000	1000	1000	0
234	20230927	163700	134300642	1000	1000	1000	1000	0
235	20230927	163600	134300642	1000	1000	1000	1000	0
236	20230927	163500	134300642	1000	1000	1000	1000	0
237	20230927	163400	134300642	1000	1000	1000	1000	0
238	20230927	163300	134300642	1000	1000	1000	1000	0
239	20230927	163200	134300642	1000	1000	1000	1000	0
240	20230927	163100	134300642	1000	1000	1000	1000	0
241	20230927	163000	134300642	1000	1000	1000	1000	0
242	20230927	162900	134300642	1000	1000	1000	1000	3359
243	20230927	162800	134300642	1000	1000	1000	1000	0
244	20230927	162700	134300642	1000	1000	1000	1000	0
245	20230927	162600	134300642	1000	1000	1000	1000	0
246	20230927	162500	134300642	1000	1000	1000	1000	0
247	20230927	162400	134300642	1000	1000	1000	1000	0
248	20230927	162300	134300642	1000	1000	1000	1000	0
249	20230927	162200	134300642	1000	1000	1000	1000	0
250	20230927	162100	134300642	1000	1000	1000	1000	0
251	20230927	162000	134300642	1000	1000	1000	1000	0
252	20230927	161900	134300642	1000	1000	1000	1000	0
253	20230927	161800	134300642	1000	1000	1000	1000	0
254	20230927	161700	134300642	1000	1000	1000	1000	0
255	20230927	161600	134300642	1000	1000	1000	1000	0
256	20230927	161500	134300642	1000	1000	1000	1000	0
257	20230927	161400	134300642	1000	1000	1000	1000	0
258	20230927	161300	134300642	1000	1000	1000	1000	0
259	20230927	161200	134300642	1000	1000	1000	1000	0
260	20230927	161100	134300642	1000	1000	1000	1000	0
261	20230927	161000	134300642	1000	1000	1000	1000	0
262	20230927	160900	134300642	1000	1000	1000	1000	0
263	20230927	160800	134300642	1000	1000	1000	1000	0
264	20230927	160700	134300642	1000	1000	1000	1000	0
265	20230927	160600	134300642	1000	1000	1000	1000	0
266	20230927	160500	134300642	1000	1000	1000	1000	0
267	20230927	160400	134300642	1000	1000	1000	1000	0
268	20230927	160300	134300642	1000	1000	1000	1000	0
269	20230927	160200	134300642	1000	1000	1000	1000	0
270	20230927	160100	134300642	1000	1000	1000	1000	0
271	20230927	160000	134300642	1000	1000	1000	1000	0
272	20230927	155900	134300642	1000	1000	1000	1000	3359
273	20230927	155800	134300642	1000	1000	1000	1000	0
274	20230927	155700	134300642	1000	1000	1000	1000	0
275	20230927	155600	134300642	1000	1000	1000	1000	0
276	20230927	155500	134300642	1000	1000	1000	1000	0
277	20230927	155400	134300642	1000	1000	1000	1000	0
278	20230927	155300	134300642	1000	1000	1000	1000	0
279	20230927	155200	134300642	1000	1000	1000	1000	0
280	20230927	155100	134300642	1000	1000	1000	1000	0
281	20230927	155000	134300642	1000	1000	1000	1000	0
282	20230927	154900	134300642	1000	1000	1000	1000	0
283	20230927	154800	134300642	1000	1000	1000	1000	0
284	20230927	154700	134300642	1000	1000	1000	1000	0
285	20230927	154600	134300642	1000	1000	1000	1000	0
286	20230927	154500	134300642	1000	1000	1000	1000	0
287	20230927	154400	134300642	1000	1000	1000	1000	0
288	20230927	154300	134300642	1000	1000	1000	1000	0
289	20230927	154200	134300642	1000	1000	1000	1000	0
290	20230927	154100	134300642	1000	1000	1000	1000	0
291	20230927	154000	134300642	1000	1000	1000	1000	0
292	20230927	153900	134300642	1000	1000	1000	1000	0
293	20230927	153800	134300642	1000	1000	1000	1000	0
294	20230927	153700	134300642	1000	1000	1000	1000	0
295	20230927	153600	134300642	1000	1000	1000	1000	0
296	20230927	153500	134300642	1000	1000	1000	1000	0
297	20230927	153400	134300642	1000	1000	1000	1000	0
298	20230927	153300	134300642	1000	1000	1000	1000	0
299	20230927	153200	134300642	1000	1000	1000	1000	0
300	20230927	153100	134300642	1000	1000	1000	1000	0
301	20230927	153000	134300642	1000	1000	1000	1000	3359
302	20230927	152900	130941642	1005	1005	1005	1005	0
303	20230927	152800	130941642	1005	1005	1005	1005	0
304	20230927	152700	130941642	1005	1005	1005	1005	0
305	20230927	152600	130941642	1005	1005	1005	1005	0
306	20230927	152500	130941642	1005	1005	1005	1005	0
307	20230927	152400	130941642	1005	1005	1005	1005	0
308	20230927	152300	130941642	1005	1005	1005	1005	0
309	20230927	152200	130941642	1005	1005	1005	1005	0
310	20230927	152100	130941642	1005	1005	1005	1005	0
311	20230927	152000	130941642	1005	1005	1005	1005	0
312	20230927	151900	130941642	1005	1009	1009	1003	409
313	20230927	151800	130529759	1003	1010	1010	1003	1968
314	20230927	151700	128546318	1010	1010	1010	1010	31
315	20230927	151600	128515008	1010	1004	1010	1004	552
316	20230927	151500	127957626	1010	1010	1010	1010	379
317	20230927	151400	127574836	1010	1010	1010	1010	2966
318	20230927	151300	124579176	1005	1010	1010	1005	305
319	20230927	151200	124272376	1010	1011	1011	1010	31
320	20230927	151100	124241037	1011	1011	1011	1011	31
321	20230927	151000	124209696	1010	1004	1010	1004	391
322	20230927	150900	123815143	1009	1005	1009	1005	527
323	20230927	150800	123283944	1005	1005	1005	1005	29
324	20230927	150700	123254799	1005	1002	1005	1002	6552
325	20230927	150600	116686336	1001	1001	1001	1001	624
326	20230927	150500	116061712	1001	1001	1001	1001	79
327	20230927	150400	115982633	1001	1001	1001	1001	29
328	20230927	150300	115953604	1001	1001	1001	1001	29
329	20230927	150200	115924575	1001	1001	1001	1001	29
330	20230927	150100	115895546	1001	1001	1001	1001	29
331	20230927	150000	115866517	1001	1001	1001	1001	281
332	20230927	145900	115585236	1002	1002	1002	1002	29
333	20230927	145800	115556178	1002	1002	1002	1002	76
334	20230927	145700	115480026	1000	1000	1000	1000	405
335	20230927	145600	115075026	1000	1000	1000	1000	29
336	20230927	145500	115046026	1000	1000	1000	1000	482
337	20230927	145400	114564026	1000	1000	1000	1000	29
338	20230927	145300	114535026	1000	1000	1000	1000	30
339	20230927	145200	114505026	1000	1000	1000	1000	58
340	20230927	145100	114447026	1000	1000	1000	1000	66
341	20230927	145000	114381026	998	1000	1000	998	30
342	20230927	144900	114351028	1000	1000	1000	1000	29
343	20230927	144800	114322028	1000	1000	1000	1000	29
344	20230927	144700	114293028	1000	1000	1000	1000	57
345	20230927	144600	114236028	997	1000	1000	997	566
346	20230927	144500	113671388	1000	1000	1000	1000	29
347	20230927	144400	113642388	1000	1000	1000	1000	29
348	20230927	144300	113613388	1000	1000	1000	1000	179
349	20230927	144200	113434388	1000	1000	1000	1000	128
350	20230927	144100	113306388	1000	1000	1000	1000	66
351	20230927	144000	113240388	1000	1000	1000	1000	29
352	20230927	143900	113211388	1000	1000	1000	1000	129
353	20230927	143800	113082388	1000	1000	1000	1000	66
354	20230927	143700	113016388	1000	1000	1000	1000	29
355	20230927	143600	112987388	1000	1000	1000	1000	30
356	20230927	143500	112957388	1000	1000	1000	1000	400
357	20230927	143400	112557388	1000	1000	1000	1000	33
358	20230927	143300	112524388	1000	1000	1000	1000	29
359	20230927	143200	112495388	1000	1000	1000	1000	29
360	20230927	143100	112466388	1000	1000	1000	1000	29
361	20230927	143000	112437388	1000	998	1000	998	350
362	20230927	142900	112088030	998	1000	1000	998	4285
363	20230927	142800	107809952	1000	1000	1000	1000	29
364	20230927	142700	107780952	1000	1000	1000	1000	29
365	20230927	142600	107751952	1000	1000	1000	999	69
366	20230927	142500	107682954	1000	1000	1000	1000	28
367	20230927	142400	107654954	1000	1000	1000	1000	0
368	20230927	142300	107654954	1000	1000	1000	1000	0
369	20230927	142200	107654954	1000	1000	1000	1000	0
370	20230927	142100	107654954	1000	999	1000	999	170
371	20230927	142000	107484957	1000	999	1000	999	15
372	20230927	141900	107469964	1000	1000	1000	1000	0
373	20230927	141800	107469964	1000	1000	1000	1000	0
374	20230927	141700	107469964	1000	1000	1000	1000	0
375	20230927	141600	107469964	1000	1000	1000	1000	350
376	20230927	141500	107119964	1000	1000	1000	1000	0
377	20230927	141400	107119964	1000	1000	1000	1000	13
378	20230927	141300	107106964	1000	1000	1000	1000	0
379	20230927	141200	107106964	1000	997	1000	997	3942
380	20230927	141100	103174401	996	996	996	996	500
381	20230927	141000	102676401	996	996	996	996	1500
382	20230927	140900	101182401	997	997	997	997	0
383	20230927	140800	101182401	997	997	997	997	0
384	20230927	140700	101182401	997	997	997	997	0
385	20230927	140600	101182401	997	997	997	997	0
386	20230927	140500	101182401	997	997	997	997	0
387	20230927	140400	101182401	997	997	997	997	0
388	20230927	140300	101182401	997	997	997	997	0
389	20230927	140200	101182401	997	997	997	997	0
390	20230927	140100	101182401	997	997	997	997	0
391	20230927	140000	101182401	997	997	997	997	0
392	20230927	135900	101182401	997	997	997	997	0
393	20230927	135800	101182401	997	997	997	997	0
394	20230927	135700	101182401	997	997	997	997	0
395	20230927	135600	101182401	997	997	997	997	0
396	20230927	135500	101182401	997	997	997	997	0
397	20230927	135400	101182401	997	997	997	997	0
398	20230927	135300	101182401	997	997	997	997	1
399	20230927	135200	101181404	997	997	997	997	0
400	20230927	135100	101181404	997	997	997	997	0
401	20230927	135000	101181404	997	997	997	997	0
402	20230927	134900	101181404	997	997	997	997	0
403	20230927	134800	101181404	997	997	997	997	0
404	20230927	134700	101181404	997	997	997	997	0
405	20230927	134600	101181404	997	997	997	997	0
406	20230927	134500	101181404	997	997	997	997	1178
407	20230927	134400	100006938	997	997	997	997	100
408	20230927	134300	99907238	997	997	997	997	0
409	20230927	134200	99907238	997	997	997	997	0
410	20230927	134100	99907238	997	997	997	997	0
411	20230927	134000	99907238	997	997	997	997	0
412	20230927	133900	99907238	997	997	997	997	2
413	20230927	133800	99905244	997	997	997	997	0
414	20230927	133700	99905244	997	997	997	997	0
415	20230927	133600	99905244	997	997	997	997	65
416	20230927	133500	99840439	997	997	997	997	1
417	20230927	133400	99839442	997	997	997	997	0
418	20230927	133300	99839442	997	997	997	997	0
419	20230927	133200	99839442	997	997	997	997	0
420	20230927	133100	99839442	997	997	997	997	0
421	20230927	133000	99839442	997	997	997	997	0
422	20230927	132900	99839442	997	997	997	997	0
423	20230927	132800	99839442	997	997	997	997	0
424	20230927	132700	99839442	997	997	997	997	0
425	20230927	132600	99839442	997	997	997	997	0
426	20230927	132500	99839442	997	997	997	997	0
427	20230927	132400	99839442	997	997	997	997	0
428	20230927	132300	99839442	997	997	997	997	0
429	20230927	132200	99839442	997	997	997	997	0
430	20230927	132100	99839442	997	997	997	997	0
431	20230927	132000	99839442	997	997	997	997	0
432	20230927	131900	99839442	997	997	997	997	0
433	20230927	131800	99839442	997	997	997	997	0
434	20230927	131700	99839442	997	997	997	997	0
435	20230927	131600	99839442	997	997	997	997	0
436	20230927	131500	99839442	997	997	997	997	0
437	20230927	131400	99839442	997	997	997	997	0
438	20230927	131300	99839442	997	997	997	997	150
439	20230927	131200	99689892	997	997	997	997	0
440	20230927	131100	99689892	997	997	997	997	150
441	20230927	131000	99540342	997	997	997	997	0
442	20230927	130900	99540342	997	997	997	997	0
443	20230927	130800	99540342	997	997	997	997	0
444	20230927	130700	99540342	997	997	997	997	0
445	20230927	130600	99540342	997	997	997	997	1
446	20230927	130500	99539345	997	997	997	997	0
447	20230927	130400	99539345	997	997	997	997	0
448	20230927	130300	99539345	997	997	997	997	0
449	20230927	130200	99539345	997	997	997	997	0
450	20230927	130100	99539345	997	997	997	997	0
451	20230927	130000	99539345	997	997	997	997	0
452	20230927	125900	99539345	997	997	997	997	0
453	20230927	125800	99539345	997	997	997	997	0
454	20230927	125700	99539345	997	997	997	997	17
455	20230927	125600	99522396	997	997	997	997	0
456	20230927	125500	99522396	997	997	997	997	0
457	20230927	125400	99522396	997	997	997	997	0
458	20230927	125300	99522396	997	997	997	997	0
459	20230927	125200	99522396	997	997	997	997	17
460	20230927	125100	99505447	997	997	997	997	1750
461	20230927	125000	97760697	997	997	997	997	40
462	20230927	124900	97720817	997	997	997	997	0
463	20230927	124800	97720817	997	997	997	997	0
464	20230927	124700	97720817	997	997	997	997	17
465	20230927	124600	97703868	997	997	997	997	0
466	20230927	124500	97703868	997	997	997	997	0
467	20230927	124400	97703868	997	997	997	997	0
468	20230927	124300	97703868	997	997	997	997	0
469	20230927	124200	97703868	997	997	997	997	17
470	20230927	124100	97686919	990	990	990	990	0
471	20230927	124000	97686919	990	990	990	990	900
472	20230927	123900	96795919	996	992	996	992	739
473	20230927	123800	96061657	990	990	990	990	0
474	20230927	123700	96061657	990	992	992	990	1418
475	20230927	123600	94657803	992	992	992	992	0
476	20230927	123500	94657803	992	992	992	992	0
477	20230927	123400	94657803	992	992	992	992	201
478	20230927	123300	94458411	992	992	992	992	0
479	20230927	123200	94458411	992	992	992	992	17
480	20230927	123100	94441547	990	990	990	990	0
481	20230927	123000	94441547	990	990	990	990	0
482	20230927	122900	94441547	990	990	990	990	300
483	20230927	122800	94144547	992	992	992	992	0
484	20230927	122700	94144547	992	992	992	992	18
485	20230927	122600	94126691	992	992	992	992	0
486	20230927	122500	94126691	992	992	992	992	0
487	20230927	122400	94126691	992	992	992	992	0
488	20230927	122300	94126691	992	992	992	992	0
489	20230927	122200	94126691	992	992	992	992	18
490	20230927	122100	94108835	992	992	992	992	0
491	20230927	122000	94108835	992	992	992	992	0
492	20230927	121900	94108835	992	992	992	992	0
493	20230927	121800	94108835	992	992	992	992	0
494	20230927	121700	94108835	992	992	992	992	18
495	20230927	121600	94090979	992	992	992	992	0
496	20230927	121500	94090979	992	992	992	992	0
497	20230927	121400	94090979	992	992	992	992	0
498	20230927	121300	94090979	992	992	992	992	3
499	20230927	121200	94088003	992	992	992	992	18
500	20230927	121100	94070147	992	992	992	992	0
501	20230927	121000	94070147	992	992	992	992	0
502	20230927	120900	94070147	992	992	992	992	6
503	20230927	120800	94064195	992	992	992	992	2
504	20230927	120700	94062211	992	992	992	992	2
505	20230927	120600	94060227	991	991	991	991	0
506	20230927	120500	94060227	991	994	994	991	1936
507	20230927	120400	92139213	996	996	996	996	0
508	20230927	120300	92139213	996	996	996	996	0
509	20230927	120200	92139213	996	996	996	996	0
510	20230927	120100	92139213	996	996	996	996	0
511	20230927	120000	92139213	996	996	996	996	0
512	20230927	115900	92139213	996	996	996	996	0
513	20230927	115800	92139213	996	996	996	996	0
514	20230927	115700	92139213	996	996	996	996	0
515	20230927	115600	92139213	996	996	996	996	30
516	20230927	115500	92109333	994	994	994	994	0
517	20230927	115400	92109333	994	994	994	994	0
518	20230927	115300	92109333	994	994	994	994	0
519	20230927	115200	92109333	994	994	994	994	0
520	20230927	115100	92109333	994	994	994	994	0
521	20230927	115000	92109333	994	994	994	994	0
522	20230927	114900	92109333	994	994	994	994	0
523	20230927	114800	92109333	994	994	994	994	0
524	20230927	114700	92109333	994	994	994	994	0
525	20230927	114600	92109333	994	994	994	994	0
526	20230927	114500	92109333	994	994	994	994	50
527	20230927	114400	92059633	995	995	995	995	0
528	20230927	114300	92059633	995	995	995	995	0
529	20230927	114200	92059633	995	995	995	995	10
530	20230927	114100	92049683	995	995	995	995	0
531	20230927	114000	92049683	995	995	995	995	0
532	20230927	113900	92049683	995	995	995	995	0
533	20230927	113800	92049683	995	995	995	995	0
534	20230927	113700	92049683	995	995	995	995	0
535	20230927	113600	92049683	995	995	995	995	0
536	20230927	113500	92049683	995	995	995	995	300
537	20230927	113400	91751183	995	995	995	995	0
538	20230927	113300	91751183	995	995	995	995	0
539	20230927	113200	91751183	995	995	995	995	300
540	20230927	113100	91452683	999	999	999	999	0
541	20230927	113000	91452683	999	999	999	999	1
542	20230927	112900	91451684	998	998	998	998	0
543	20230927	112800	91451684	998	998	998	998	0
544	20230927	112700	91451684	998	998	998	998	1
545	20230927	112600	91450686	998	998	998	998	499
546	20230927	112500	90952684	998	998	998	998	0
547	20230927	112400	90952684	998	998	998	998	0
548	20230927	112300	90952684	998	998	998	998	0
549	20230927	112200	90952684	998	998	998	998	0
550	20230927	112100	90952684	998	998	998	998	0
551	20230927	112000	90952684	998	998	998	998	0
552	20230927	111900	90952684	998	998	998	998	0
553	20230927	111800	90952684	998	998	998	998	200
554	20230927	111700	90753084	998	998	998	998	0
555	20230927	111600	90753084	998	998	998	998	0
556	20230927	111500	90753084	998	998	998	998	200
557	20230927	111400	90553484	998	998	998	998	1
558	20230927	111300	90552486	994	994	994	994	1
559	20230927	111200	90551492	993	993	993	993	504
560	20230927	111100	90051020	998	998	998	998	200
561	20230927	111000	89851420	995	995	995	995	0
562	20230927	110900	89851420	995	995	995	995	0
563	20230927	110800	89851420	995	995	995	995	749
564	20230927	110700	89106165	999	999	999	999	500
565	20230927	110600	88606665	999	999	999	999	300
566	20230927	110500	88306965	999	999	999	999	587
567	20230927	110400	87720552	999	998	999	997	402
568	20230927	110300	87319158	998	999	999	998	543
569	20230927	110200	86777144	998	997	998	997	757
570	20230927	110100	86021858	995	995	995	995	0
571	20230927	110000	86021858	995	995	995	995	1
572	20230927	105900	86020863	995	995	995	995	0
573	20230927	105800	86020863	995	995	995	995	0
574	20230927	105700	86020863	995	995	995	995	0
575	20230927	105600	86020863	995	995	995	995	0
576	20230927	105500	86020863	995	995	995	995	0
577	20230927	105400	86020863	995	995	995	995	0
578	20230927	105300	86020863	995	995	995	995	0
579	20230927	105200	86020863	995	995	995	995	0
580	20230927	105100	86020863	995	995	995	995	11
581	20230927	105000	86009918	995	995	995	995	0
582	20230927	104900	86009918	995	995	995	995	0
583	20230927	104800	86009918	995	995	995	995	0
584	20230927	104700	86009918	995	995	995	995	0
585	20230927	104600	86009918	995	995	995	995	0
586	20230927	104500	86009918	995	995	995	995	0
587	20230927	104400	86009918	995	995	995	995	0
588	20230927	104300	86009918	995	995	995	995	2
589	20230927	104200	86007928	997	997	997	997	212
590	20230927	104100	85796564	997	997	997	997	2
591	20230927	104000	85794570	997	997	997	997	3
592	20230927	103900	85791579	997	997	997	997	0
593	20230927	103800	85791579	997	997	997	997	20
594	20230927	103700	85771639	998	998	998	998	0
595	20230927	103600	85771639	998	998	998	998	0
596	20230927	103500	85771639	998	998	998	998	254
597	20230927	103400	85518147	998	998	998	998	0
598	20230927	103300	85518147	998	998	998	998	318
599	20230927	103200	85200783	994	994	994	994	0
600	20230927	103100	85200783	994	994	994	994	0
601	20230927	103000	85200783	994	991	994	991	5178
602	20230927	102900	80061936	990	990	990	990	0
603	20230927	102800	80061936	990	990	990	990	241
604	20230927	102700	79823346	990	990	990	990	5
605	20230927	102600	79818396	990	990	990	990	0
606	20230927	102500	79818396	990	990	990	990	259
607	20230927	102400	79561986	989	989	989	989	65
608	20230927	102300	79497701	982	982	982	982	0
609	20230927	102200	79497701	982	982	982	982	93
610	20230927	102100	79406375	981	981	981	981	0
611	20230927	102000	79406375	981	981	981	981	0
612	20230927	101900	79406375	981	981	981	981	0
613	20230927	101800	79406375	981	981	981	981	0
614	20230927	101700	79406375	981	984	984	981	1818
615	20230927	101600	77622307	989	989	989	989	9
616	20230927	101500	77613406	989	989	989	989	0
617	20230927	101400	77613406	989	989	989	989	0
618	20230927	101300	77613406	989	989	989	989	0
619	20230927	101200	77613406	989	989	989	989	0
620	20230927	101100	77613406	989	989	989	989	0
621	20230927	101000	77613406	989	989	989	989	46
622	20230927	100900	77567912	984	984	984	984	0
623	20230927	100800	77567912	984	984	984	984	0
624	20230927	100700	77567912	984	985	989	984	11840
625	20230927	100600	65916846	989	989	989	989	34
626	20230927	100500	65883220	989	989	989	989	58
627	20230927	100400	65825858	990	990	990	990	0
628	20230927	100300	65825858	990	990	990	990	0
629	20230927	100200	65825858	990	990	990	990	0
630	20230927	100100	65825858	990	990	990	990	0
631	20230927	100000	65825858	990	990	990	990	29
632	20230927	095900	65797148	990	990	990	990	1818
633	20230927	095800	63997328	990	990	990	990	0
634	20230927	095700	63997328	990	979	990	979	38416
635	20230927	095600	26385502	978	978	978	978	3445
636	20230927	095500	23016292	979	979	979	979	0
637	20230927	095400	23016292	979	979	979	979	150
638	20230927	095300	22869442	978	978	978	978	0
639	20230927	095200	22869442	978	979	979	978	1011
640	20230927	095100	21879674	979	979	979	979	1590
641	20230927	095000	20323064	979	979	979	979	165
642	20230927	094900	20161529	982	982	982	982	58
643	20230927	094800	20104573	982	982	982	982	0
644	20230927	094700	20104573	982	983	983	982	1980
645	20230927	094600	18158234	983	983	983	983	0
646	20230927	094500	18158234	983	983	983	983	0
647	20230927	094400	18158234	983	983	983	983	0
648	20230927	094300	18158234	983	983	983	983	400
649	20230927	094200	17765034	983	983	983	983	166
650	20230927	094100	17601856	984	984	984	984	39
651	20230927	094000	17563480	984	984	984	984	0
652	20230927	093900	17563480	984	984	984	984	0
653	20230927	093800	17563480	984	982	984	982	66
654	20230927	093700	17498656	982	981	982	981	516
655	20230927	093600	16992307	980	980	980	980	288
656	20230927	093500	16710067	980	980	980	980	30
657	20230927	093400	16680667	980	979	980	976	376
658	20230927	093300	16312836	980	980	980	980	0
659	20230927	093200	16312836	980	980	980	980	0
660	20230927	093100	16312836	980	980	980	980	110
661	20230927	093000	16205036	980	978	980	978	6
662	20230927	092900	16199162	980	980	980	980	0
663	20230927	092800	16199162	980	979	980	979	211
664	20230927	092700	15992592	973	973	973	973	0
665	20230927	092600	15992592	973	973	973	973	166
666	20230927	092500	15831074	978	978	978	978	0
667	20230927	092400	15831074	978	978	978	978	148
668	20230927	092300	15686330	981	980	981	973	1605
669	20230927	092200	14123740	980	980	980	980	999
670	20230927	092100	13144720	979	979	979	979	103
671	20230927	092000	13043883	980	980	980	980	11
672	20230927	091900	13033103	980	981	981	978	4747
673	20230927	091800	8377263	982	981	982	981	376
674	20230927	091700	8008197	982	982	982	982	48
675	20230927	091600	7961061	981	981	981	981	0
676	20230927	091500	7961061	981	981	981	981	135
677	20230927	091400	7828626	981	981	981	981	215
678	20230927	091300	7617711	981	981	981	981	5
679	20230927	091200	7612806	981	981	981	981	1
680	20230927	091100	7611825	981	981	981	981	352
681	20230927	091000	7266513	980	980	980	980	300
682	20230927	090900	6972513	982	982	982	982	72
683	20230927	090800	6901809	982	982	982	982	2
684	20230927	090700	6899845	975	975	975	975	205
685	20230927	090600	6699970	975	980	980	975	1324
686	20230927	090500	5407199	979	979	979	979	183
687	20230927	090400	5228042	978	978	978	978	121
688	20230927	090300	5109704	978	980	980	978	1430
689	20230927	090200	3709135	983	983	983	983	127
690	20230927	090100	3584294	991	991	991	991	0
691	20230927	090000	3584294	991	993	993	981	3619