KissMeData/377630/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	205400	22010490	2930	2930	2930	2930	300
3	20230927	205300	22010490	2930	2930	2930	2930	0
4	20230927	205200	22010490	2930	2930	2930	2930	0
5	20230927	205100	22010490	2930	2930	2930	2930	0
6	20230927	205000	22010490	2930	2930	2930	2930	0
7	20230927	204900	22010490	2930	2930	2930	2930	0
8	20230927	204800	22010490	2930	2930	2930	2930	0
9	20230927	204700	22010490	2930	2930	2930	2930	0
10	20230927	204600	22010490	2930	2930	2930	2930	0
11	20230927	204500	22010490	2930	2930	2930	2930	0
12	20230927	204400	22010490	2930	2930	2930	2930	0
13	20230927	204300	22010490	2930	2930	2930	2930	0
14	20230927	204200	22010490	2930	2930	2930	2930	0
15	20230927	204100	22010490	2930	2930	2930	2930	0
16	20230927	204000	22010490	2930	2930	2930	2930	0
17	20230927	203900	22010490	2930	2930	2930	2930	0
18	20230927	203800	22010490	2930	2930	2930	2930	0
19	20230927	203700	22010490	2930	2930	2930	2930	0
20	20230927	203600	22010490	2930	2930	2930	2930	0
21	20230927	203500	22010490	2930	2930	2930	2930	0
22	20230927	203400	22010490	2930	2930	2930	2930	0
23	20230927	203300	22010490	2930	2930	2930	2930	0
24	20230927	203200	22010490	2930	2930	2930	2930	0
25	20230927	203100	22010490	2930	2930	2930	2930	0
26	20230927	203000	22010490	2930	2930	2930	2930	0
27	20230927	202900	22010490	2930	2930	2930	2930	0
28	20230927	202800	22010490	2930	2930	2930	2930	0
29	20230927	202700	22010490	2930	2930	2930	2930	0
30	20230927	202600	22010490	2930	2930	2930	2930	0
31	20230927	202500	22010490	2930	2930	2930	2930	0
32	20230927	202400	22010490	2930	2930	2930	2930	300
33	20230927	202300	22010490	2930	2930	2930	2930	0
34	20230927	202200	22010490	2930	2930	2930	2930	0
35	20230927	202100	22010490	2930	2930	2930	2930	0
36	20230927	202000	22010490	2930	2930	2930	2930	0
37	20230927	201900	22010490	2930	2930	2930	2930	0
38	20230927	201800	22010490	2930	2930	2930	2930	0
39	20230927	201700	22010490	2930	2930	2930	2930	0
40	20230927	201600	22010490	2930	2930	2930	2930	0
41	20230927	201500	22010490	2930	2930	2930	2930	0
42	20230927	201400	22010490	2930	2930	2930	2930	0
43	20230927	201300	22010490	2930	2930	2930	2930	0
44	20230927	201200	22010490	2930	2930	2930	2930	0
45	20230927	201100	22010490	2930	2930	2930	2930	0
46	20230927	201000	22010490	2930	2930	2930	2930	0
47	20230927	200900	22010490	2930	2930	2930	2930	0
48	20230927	200800	22010490	2930	2930	2930	2930	0
49	20230927	200700	22010490	2930	2930	2930	2930	0
50	20230927	200600	22010490	2930	2930	2930	2930	0
51	20230927	200500	22010490	2930	2930	2930	2930	0
52	20230927	200400	22010490	2930	2930	2930	2930	0
53	20230927	200300	22010490	2930	2930	2930	2930	0
54	20230927	200200	22010490	2930	2930	2930	2930	0
55	20230927	200100	22010490	2930	2930	2930	2930	0
56	20230927	200000	22010490	2930	2930	2930	2930	0
57	20230927	195900	22010490	2930	2930	2930	2930	0
58	20230927	195800	22010490	2930	2930	2930	2930	0
59	20230927	195700	22010490	2930	2930	2930	2930	0
60	20230927	195600	22010490	2930	2930	2930	2930	0
61	20230927	195500	22010490	2930	2930	2930	2930	0
62	20230927	195400	22010490	2930	2930	2930	2930	300
63	20230927	195300	22010490	2930	2930	2930	2930	0
64	20230927	195200	22010490	2930	2930	2930	2930	0
65	20230927	195100	22010490	2930	2930	2930	2930	0
66	20230927	195000	22010490	2930	2930	2930	2930	0
67	20230927	194900	22010490	2930	2930	2930	2930	0
68	20230927	194800	22010490	2930	2930	2930	2930	0
69	20230927	194700	22010490	2930	2930	2930	2930	0
70	20230927	194600	22010490	2930	2930	2930	2930	0
71	20230927	194500	22010490	2930	2930	2930	2930	0
72	20230927	194400	22010490	2930	2930	2930	2930	0
73	20230927	194300	22010490	2930	2930	2930	2930	0
74	20230927	194200	22010490	2930	2930	2930	2930	0
75	20230927	194100	22010490	2930	2930	2930	2930	0
76	20230927	194000	22010490	2930	2930	2930	2930	0
77	20230927	193900	22010490	2930	2930	2930	2930	0
78	20230927	193800	22010490	2930	2930	2930	2930	0
79	20230927	193700	22010490	2930	2930	2930	2930	0
80	20230927	193600	22010490	2930	2930	2930	2930	0
81	20230927	193500	22010490	2930	2930	2930	2930	0
82	20230927	193400	22010490	2930	2930	2930	2930	0
83	20230927	193300	22010490	2930	2930	2930	2930	0
84	20230927	193200	22010490	2930	2930	2930	2930	0
85	20230927	193100	22010490	2930	2930	2930	2930	0
86	20230927	193000	22010490	2930	2930	2930	2930	0
87	20230927	192900	22010490	2930	2930	2930	2930	0
88	20230927	192800	22010490	2930	2930	2930	2930	0
89	20230927	192700	22010490	2930	2930	2930	2930	0
90	20230927	192600	22010490	2930	2930	2930	2930	0
91	20230927	192500	22010490	2930	2930	2930	2930	0
92	20230927	192400	22010490	2930	2930	2930	2930	300
93	20230927	192300	22010490	2930	2930	2930	2930	0
94	20230927	192200	22010490	2930	2930	2930	2930	0
95	20230927	192100	22010490	2930	2930	2930	2930	0
96	20230927	192000	22010490	2930	2930	2930	2930	0
97	20230927	191900	22010490	2930	2930	2930	2930	0
98	20230927	191800	22010490	2930	2930	2930	2930	0
99	20230927	191700	22010490	2930	2930	2930	2930	0
100	20230927	191600	22010490	2930	2930	2930	2930	0
101	20230927	191500	22010490	2930	2930	2930	2930	0
102	20230927	191400	22010490	2930	2930	2930	2930	0
103	20230927	191300	22010490	2930	2930	2930	2930	0
104	20230927	191200	22010490	2930	2930	2930	2930	0
105	20230927	191100	22010490	2930	2930	2930	2930	0
106	20230927	191000	22010490	2930	2930	2930	2930	0
107	20230927	190900	22010490	2930	2930	2930	2930	0
108	20230927	190800	22010490	2930	2930	2930	2930	0
109	20230927	190700	22010490	2930	2930	2930	2930	0
110	20230927	190600	22010490	2930	2930	2930	2930	0
111	20230927	190500	22010490	2930	2930	2930	2930	0
112	20230927	190400	22010490	2930	2930	2930	2930	0
113	20230927	190300	22010490	2930	2930	2930	2930	0
114	20230927	190200	22010490	2930	2930	2930	2930	0
115	20230927	190100	22010490	2930	2930	2930	2930	0
116	20230927	190000	22010490	2930	2930	2930	2930	0
117	20230927	185900	22010490	2930	2930	2930	2930	0
118	20230927	185800	22010490	2930	2930	2930	2930	0
119	20230927	185700	22010490	2930	2930	2930	2930	0
120	20230927	185600	22010490	2930	2930	2930	2930	0
121	20230927	185500	22010490	2930	2930	2930	2930	0
122	20230927	185400	22010490	2930	2930	2930	2930	300
123	20230927	185300	22010490	2930	2930	2930	2930	0
124	20230927	185200	22010490	2930	2930	2930	2930	0
125	20230927	185100	22010490	2930	2930	2930	2930	0
126	20230927	185000	22010490	2930	2930	2930	2930	0
127	20230927	184900	22010490	2930	2930	2930	2930	0
128	20230927	184800	22010490	2930	2930	2930	2930	0
129	20230927	184700	22010490	2930	2930	2930	2930	0
130	20230927	184600	22010490	2930	2930	2930	2930	0
131	20230927	184500	22010490	2930	2930	2930	2930	0
132	20230927	184400	22010490	2930	2930	2930	2930	0
133	20230927	184300	22010490	2930	2930	2930	2930	0
134	20230927	184200	22010490	2930	2930	2930	2930	0
135	20230927	184100	22010490	2930	2930	2930	2930	0
136	20230927	184000	22010490	2930	2930	2930	2930	0
137	20230927	183900	22010490	2930	2930	2930	2930	0
138	20230927	183800	22010490	2930	2930	2930	2930	0
139	20230927	183700	22010490	2930	2930	2930	2930	0
140	20230927	183600	22010490	2930	2930	2930	2930	0
141	20230927	183500	22010490	2930	2930	2930	2930	0
142	20230927	183400	22010490	2930	2930	2930	2930	0
143	20230927	183300	22010490	2930	2930	2930	2930	0
144	20230927	183200	22010490	2930	2930	2930	2930	0
145	20230927	183100	22010490	2930	2930	2930	2930	0
146	20230927	183000	22010490	2930	2930	2930	2930	0
147	20230927	182900	22010490	2930	2930	2930	2930	0
148	20230927	182800	22010490	2930	2930	2930	2930	0
149	20230927	182700	22010490	2930	2930	2930	2930	0
150	20230927	182600	22010490	2930	2930	2930	2930	0
151	20230927	182500	22010490	2930	2930	2930	2930	0
152	20230927	182400	22010490	2930	2930	2930	2930	300
153	20230927	182300	22010490	2930	2930	2930	2930	0
154	20230927	182200	22010490	2930	2930	2930	2930	0
155	20230927	182100	22010490	2930	2930	2930	2930	0
156	20230927	182000	22010490	2930	2930	2930	2930	0
157	20230927	181900	22010490	2930	2930	2930	2930	0
158	20230927	181800	22010490	2930	2930	2930	2930	0
159	20230927	181700	22010490	2930	2930	2930	2930	0
160	20230927	181600	22010490	2930	2930	2930	2930	0
161	20230927	181500	22010490	2930	2930	2930	2930	0
162	20230927	181400	22010490	2930	2930	2930	2930	0
163	20230927	181300	22010490	2930	2930	2930	2930	0
164	20230927	181200	22010490	2930	2930	2930	2930	0
165	20230927	181100	22010490	2930	2930	2930	2930	0
166	20230927	181000	22010490	2930	2930	2930	2930	0
167	20230927	180900	22010490	2930	2930	2930	2930	0
168	20230927	180800	22010490	2930	2930	2930	2930	0
169	20230927	180700	22010490	2930	2930	2930	2930	0
170	20230927	180600	22010490	2930	2930	2930	2930	0
171	20230927	180500	22010490	2930	2930	2930	2930	0
172	20230927	180400	22010490	2930	2930	2930	2930	0
173	20230927	180300	22010490	2930	2930	2930	2930	0
174	20230927	180200	22010490	2930	2930	2930	2930	0
175	20230927	180100	22010490	2930	2930	2930	2930	0
176	20230927	180000	22010490	2930	2930	2930	2930	0
177	20230927	175900	22010490	2930	2930	2930	2930	0
178	20230927	175800	22010490	2930	2930	2930	2930	0
179	20230927	175700	22010490	2930	2930	2930	2930	0
180	20230927	175600	22010490	2930	2930	2930	2930	0
181	20230927	175500	22010490	2930	2930	2930	2930	0
182	20230927	175400	22010490	2930	2930	2930	2930	300
183	20230927	175300	22010490	2930	2930	2930	2930	0
184	20230927	175200	22010490	2930	2930	2930	2930	0
185	20230927	175100	22010490	2930	2930	2930	2930	0
186	20230927	175000	22010490	2930	2930	2930	2930	0
187	20230927	174900	22010490	2930	2930	2930	2930	0
188	20230927	174800	22010490	2930	2930	2930	2930	0
189	20230927	174700	22010490	2930	2930	2930	2930	0
190	20230927	174600	22010490	2930	2930	2930	2930	0
191	20230927	174500	22010490	2930	2930	2930	2930	0
192	20230927	174400	22010490	2930	2930	2930	2930	0
193	20230927	174300	22010490	2930	2930	2930	2930	0
194	20230927	174200	22010490	2930	2930	2930	2930	0
195	20230927	174100	22010490	2930	2930	2930	2930	0
196	20230927	174000	22010490	2930	2930	2930	2930	0
197	20230927	173900	22010490	2930	2930	2930	2930	0
198	20230927	173800	22010490	2930	2930	2930	2930	0
199	20230927	173700	22010490	2930	2930	2930	2930	0
200	20230927	173600	22010490	2930	2930	2930	2930	0
201	20230927	173500	22010490	2930	2930	2930	2930	0
202	20230927	173400	22010490	2930	2930	2930	2930	0
203	20230927	173300	22010490	2930	2930	2930	2930	0
204	20230927	173200	22010490	2930	2930	2930	2930	0
205	20230927	173100	22010490	2930	2930	2930	2930	0
206	20230927	173000	22010490	2930	2930	2930	2930	0
207	20230927	172900	22010490	2930	2930	2930	2930	0
208	20230927	172800	22010490	2930	2930	2930	2930	0
209	20230927	172700	22010490	2930	2930	2930	2930	0
210	20230927	172600	22010490	2930	2930	2930	2930	0
211	20230927	172500	22010490	2930	2930	2930	2930	0
212	20230927	172400	22010490	2930	2930	2930	2930	300
213	20230927	172300	22010490	2930	2930	2930	2930	0
214	20230927	172200	22010490	2930	2930	2930	2930	0
215	20230927	172100	22010490	2930	2930	2930	2930	0
216	20230927	172000	22010490	2930	2930	2930	2930	0
217	20230927	171900	22010490	2930	2930	2930	2930	0
218	20230927	171800	22010490	2930	2930	2930	2930	0
219	20230927	171700	22010490	2930	2930	2930	2930	0
220	20230927	171600	22010490	2930	2930	2930	2930	0
221	20230927	171500	22010490	2930	2930	2930	2930	0
222	20230927	171400	22010490	2930	2930	2930	2930	0
223	20230927	171300	22010490	2930	2930	2930	2930	0
224	20230927	171200	22010490	2930	2930	2930	2930	0
225	20230927	171100	22010490	2930	2930	2930	2930	0
226	20230927	171000	22010490	2930	2930	2930	2930	0
227	20230927	170900	22010490	2930	2930	2930	2930	0
228	20230927	170800	22010490	2930	2930	2930	2930	0
229	20230927	170700	22010490	2930	2930	2930	2930	0
230	20230927	170600	22010490	2930	2930	2930	2930	0
231	20230927	170500	22010490	2930	2930	2930	2930	0
232	20230927	170400	22010490	2930	2930	2930	2930	0
233	20230927	170300	22010490	2930	2930	2930	2930	0
234	20230927	170200	22010490	2930	2930	2930	2930	0
235	20230927	170100	22010490	2930	2930	2930	2930	0
236	20230927	170000	22010490	2930	2930	2930	2930	0
237	20230927	165900	22010490	2930	2930	2930	2930	0
238	20230927	165800	22010490	2930	2930	2930	2930	0
239	20230927	165700	22010490	2930	2930	2930	2930	0
240	20230927	165600	22010490	2930	2930	2930	2930	0
241	20230927	165500	22010490	2930	2930	2930	2930	0
242	20230927	165400	22010490	2930	2930	2930	2930	300
243	20230927	165300	22010490	2930	2930	2930	2930	0
244	20230927	165200	22010490	2930	2930	2930	2930	0
245	20230927	165100	22010490	2930	2930	2930	2930	0
246	20230927	165000	22010490	2930	2930	2930	2930	0
247	20230927	164900	22010490	2930	2930	2930	2930	0
248	20230927	164800	22010490	2930	2930	2930	2930	0
249	20230927	164700	22010490	2930	2930	2930	2930	0
250	20230927	164600	22010490	2930	2930	2930	2930	0
251	20230927	164500	22010490	2930	2930	2930	2930	0
252	20230927	164400	22010490	2930	2930	2930	2930	0
253	20230927	164300	22010490	2930	2930	2930	2930	0
254	20230927	164200	22010490	2930	2930	2930	2930	0
255	20230927	164100	22010490	2930	2930	2930	2930	0
256	20230927	164000	22010490	2930	2930	2930	2930	0
257	20230927	163900	22010490	2930	2930	2930	2930	0
258	20230927	163800	22010490	2930	2930	2930	2930	0
259	20230927	163700	22010490	2930	2930	2930	2930	0
260	20230927	163600	22010490	2930	2930	2930	2930	0
261	20230927	163500	22010490	2930	2930	2930	2930	0
262	20230927	163400	22010490	2930	2930	2930	2930	0
263	20230927	163300	22010490	2930	2930	2930	2930	0
264	20230927	163200	22010490	2930	2930	2930	2930	0
265	20230927	163100	22010490	2930	2930	2930	2930	0
266	20230927	163000	22010490	2930	2930	2930	2930	0
267	20230927	162900	22010490	2930	2930	2930	2930	0
268	20230927	162800	22010490	2930	2930	2930	2930	0
269	20230927	162700	22010490	2930	2930	2930	2930	0
270	20230927	162600	22010490	2930	2930	2930	2930	0
271	20230927	162500	22010490	2930	2930	2930	2930	0
272	20230927	162400	22010490	2930	2930	2930	2930	300
273	20230927	162300	22010490	2930	2930	2930	2930	0
274	20230927	162200	22010490	2930	2930	2930	2930	0
275	20230927	162100	22010490	2930	2930	2930	2930	0
276	20230927	162000	22010490	2930	2930	2930	2930	0
277	20230927	161900	22010490	2930	2930	2930	2930	0
278	20230927	161800	22010490	2930	2930	2930	2930	0
279	20230927	161700	22010490	2930	2930	2930	2930	0
280	20230927	161600	22010490	2930	2930	2930	2930	0
281	20230927	161500	22010490	2930	2930	2930	2930	0
282	20230927	161400	22010490	2930	2930	2930	2930	0
283	20230927	161300	22010490	2930	2930	2930	2930	0
284	20230927	161200	22010490	2930	2930	2930	2930	0
285	20230927	161100	22010490	2930	2930	2930	2930	0
286	20230927	161000	22010490	2930	2930	2930	2930	0
287	20230927	160900	22010490	2930	2930	2930	2930	0
288	20230927	160800	22010490	2930	2930	2930	2930	0
289	20230927	160700	22010490	2930	2930	2930	2930	0
290	20230927	160600	22010490	2930	2930	2930	2930	0
291	20230927	160500	22010490	2930	2930	2930	2930	0
292	20230927	160400	22010490	2930	2930	2930	2930	0
293	20230927	160300	22010490	2930	2930	2930	2930	0
294	20230927	160200	22010490	2930	2930	2930	2930	0
295	20230927	160100	22010490	2930	2930	2930	2930	0
296	20230927	160000	22010490	2930	2930	2930	2930	0
297	20230927	155900	22010490	2930	2930	2930	2930	0
298	20230927	155800	22010490	2930	2930	2930	2930	0
299	20230927	155700	22010490	2930	2930	2930	2930	0
300	20230927	155600	22010490	2930	2930	2930	2930	0
301	20230927	155500	22010490	2930	2930	2930	2930	0
302	20230927	155400	22010490	2930	2930	2930	2930	300
303	20230927	155300	22010490	2930	2930	2930	2930	0
304	20230927	155200	22010490	2930	2930	2930	2930	0
305	20230927	155100	22010490	2930	2930	2930	2930	0
306	20230927	155000	22010490	2930	2930	2930	2930	0
307	20230927	154900	22010490	2930	2930	2930	2930	0
308	20230927	154800	22010490	2930	2930	2930	2930	0
309	20230927	154700	22010490	2930	2930	2930	2930	0
310	20230927	154600	22010490	2930	2930	2930	2930	0
311	20230927	154500	22010490	2930	2930	2930	2930	0
312	20230927	154400	22010490	2930	2930	2930	2930	0
313	20230927	154300	22010490	2930	2930	2930	2930	0
314	20230927	154200	22010490	2930	2930	2930	2930	0
315	20230927	154100	22010490	2930	2930	2930	2930	0
316	20230927	154000	22010490	2930	2930	2930	2930	0
317	20230927	153900	22010490	2930	2930	2930	2930	0
318	20230927	153800	22010490	2930	2930	2930	2930	0
319	20230927	153700	22010490	2930	2930	2930	2930	0
320	20230927	153600	22010490	2930	2930	2930	2930	0
321	20230927	153500	22010490	2930	2930	2930	2930	0
322	20230927	153400	22010490	2930	2930	2930	2930	0
323	20230927	153300	22010490	2930	2930	2930	2930	0
324	20230927	153200	22010490	2930	2930	2930	2930	0
325	20230927	153100	22010490	2930	2930	2930	2930	0
326	20230927	153000	22010490	2930	2930	2930	2930	300
327	20230927	152900	21131490	2935	2935	2935	2935	0
328	20230927	152800	21131490	2935	2935	2935	2935	0
329	20230927	152700	21131490	2935	2935	2935	2935	0
330	20230927	152600	21131490	2935	2935	2935	2935	0
331	20230927	152500	21131490	2935	2935	2935	2935	0
332	20230927	152400	21131490	2935	2935	2935	2935	0
333	20230927	152300	21131490	2935	2935	2935	2935	0
334	20230927	152200	21131490	2935	2935	2935	2935	0
335	20230927	152100	21131490	2935	2935	2935	2935	0
336	20230927	152000	21131490	2935	2935	2935	2935	0
337	20230927	151900	21131490	2935	2935	2935	2935	0
338	20230927	151800	21131490	2935	2935	2935	2935	0
339	20230927	151700	21131490	2935	2935	2935	2935	2
340	20230927	151600	21125620	2930	2930	2930	2930	0
341	20230927	151500	21125620	2930	2930	2930	2930	19
342	20230927	151400	21069950	2935	2935	2935	2935	0
343	20230927	151300	21069950	2935	2935	2935	2935	0
344	20230927	151200	21069950	2935	2935	2935	2935	0
345	20230927	151100	21069950	2935	2935	2935	2935	21
346	20230927	151000	21008315	2935	2935	2935	2935	0
347	20230927	150900	21008315	2935	2935	2935	2935	504
348	20230927	150800	19529075	2935	2935	2935	2935	0
349	20230927	150700	19529075	2935	2935	2935	2935	0
350	20230927	150600	19529075	2935	2935	2935	2935	244
351	20230927	150500	18812935	2935	2935	2935	2935	0
352	20230927	150400	18812935	2935	2935	2935	2935	0
353	20230927	150300	18812935	2935	2935	2935	2935	273
354	20230927	150200	18011680	2930	2930	2930	2930	0
355	20230927	150100	18011680	2930	2930	2930	2930	30
356	20230927	150000	17923780	2930	2930	2930	2930	0
357	20230927	145900	17923780	2930	2930	2930	2930	0
358	20230927	145800	17923780	2930	2930	2930	2930	0
359	20230927	145700	17923780	2930	2930	2930	2930	0
360	20230927	145600	17923780	2930	2930	2930	2930	0
361	20230927	145500	17923780	2930	2930	2930	2930	0
362	20230927	145400	17923780	2930	2930	2930	2930	0
363	20230927	145300	17923780	2930	2930	2930	2930	45
364	20230927	145200	17791930	2930	2930	2930	2930	0
365	20230927	145100	17791930	2930	2930	2930	2930	0
366	20230927	145000	17791930	2930	2930	2930	2930	0
367	20230927	144900	17791930	2930	2930	2930	2930	1
368	20230927	144800	17789000	2915	2915	2915	2915	0
369	20230927	144700	17789000	2915	2915	2915	2915	0
370	20230927	144600	17789000	2915	2915	2915	2915	0
371	20230927	144500	17789000	2915	2915	2915	2915	0
372	20230927	144400	17789000	2915	2915	2915	2915	0
373	20230927	144300	17789000	2915	2915	2915	2915	0
374	20230927	144200	17789000	2915	2915	2915	2915	0
375	20230927	144100	17789000	2915	2915	2915	2915	0
376	20230927	144000	17789000	2915	2915	2915	2915	0
377	20230927	143900	17789000	2915	2925	2925	2915	2
378	20230927	143800	17783160	2930	2930	2930	2930	0
379	20230927	143700	17783160	2930	2930	2930	2930	0
380	20230927	143600	17783160	2930	2930	2930	2930	0
381	20230927	143500	17783160	2930	2930	2930	2930	0
382	20230927	143400	17783160	2930	2930	2930	2930	0
383	20230927	143300	17783160	2930	2930	2930	2930	0
384	20230927	143200	17783160	2930	2930	2930	2930	0
385	20230927	143100	17783160	2930	2930	2930	2930	2
386	20230927	143000	17777300	2930	2930	2930	2930	0
387	20230927	142900	17777300	2930	2930	2930	2930	0
388	20230927	142800	17777300	2930	2930	2930	2930	0
389	20230927	142700	17777300	2930	2930	2930	2930	0
390	20230927	142600	17777300	2930	2930	2930	2930	0
391	20230927	142500	17777300	2930	2930	2930	2930	0
392	20230927	142400	17777300	2930	2930	2930	2930	0
393	20230927	142300	17777300	2930	2930	2930	2930	0
394	20230927	142200	17777300	2930	2930	2930	2930	0
395	20230927	142100	17777300	2930	2930	2930	2930	0
396	20230927	142000	17777300	2930	2930	2930	2930	0
397	20230927	141900	17777300	2930	2930	2930	2930	0
398	20230927	141800	17777300	2930	2930	2930	2930	0
399	20230927	141700	17777300	2930	2930	2930	2930	0
400	20230927	141600	17777300	2930	2930	2930	2930	0
401	20230927	141500	17777300	2930	2930	2930	2930	0
402	20230927	141400	17777300	2930	2930	2930	2930	0
403	20230927	141300	17777300	2930	2930	2930	2930	0
404	20230927	141200	17777300	2930	2930	2930	2930	0
405	20230927	141100	17777300	2930	2930	2930	2930	0
406	20230927	141000	17777300	2930	2930	2930	2930	0
407	20230927	140900	17777300	2930	2930	2930	2930	0
408	20230927	140800	17777300	2930	2930	2930	2930	0
409	20230927	140700	17777300	2930	2930	2930	2930	0
410	20230927	140600	17777300	2930	2930	2930	2930	0
411	20230927	140500	17777300	2930	2930	2930	2930	0
412	20230927	140400	17777300	2930	2930	2930	2930	0
413	20230927	140300	17777300	2930	2930	2930	2930	0
414	20230927	140200	17777300	2930	2930	2930	2930	0
415	20230927	140100	17777300	2930	2930	2930	2930	0
416	20230927	140000	17777300	2930	2930	2930	2930	0
417	20230927	135900	17777300	2930	2930	2930	2930	50
418	20230927	135800	17630800	2930	2930	2930	2930	0
419	20230927	135700	17630800	2930	2930	2930	2930	0
420	20230927	135600	17630800	2930	2930	2930	2930	0
421	20230927	135500	17630800	2930	2930	2930	2930	0
422	20230927	135400	17630800	2930	2930	2930	2930	10
423	20230927	135300	17601500	2930	2930	2930	2930	1
424	20230927	135200	17598570	2925	2925	2925	2925	4
425	20230927	135100	17586870	2920	2920	2920	2920	10
426	20230927	135000	17557670	2920	2920	2920	2920	0
427	20230927	134900	17557670	2920	2920	2920	2920	0
428	20230927	134800	17557670	2920	2920	2920	2920	0
429	20230927	134700	17557670	2920	2920	2920	2920	0
430	20230927	134600	17557670	2920	2920	2920	2920	1
431	20230927	134500	17554750	2905	2905	2905	2905	0
432	20230927	134400	17554750	2905	2905	2905	2905	0
433	20230927	134300	17554750	2905	2905	2905	2905	0
434	20230927	134200	17554750	2905	2905	2905	2905	0
435	20230927	134100	17554750	2905	2905	2905	2905	0
436	20230927	134000	17554750	2905	2905	2905	2905	0
437	20230927	133900	17554750	2905	2905	2905	2905	71
438	20230927	133800	17348495	2900	2900	2900	2900	0
439	20230927	133700	17348495	2900	2900	2900	2900	102
440	20230927	133600	17052695	2905	2905	2905	2905	0
441	20230927	133500	17052695	2905	2905	2905	2905	0
442	20230927	133400	17052695	2905	2905	2905	2905	0
443	20230927	133300	17052695	2905	2905	2905	2905	0
444	20230927	133200	17052695	2905	2905	2905	2905	2
445	20230927	133100	17046885	2905	2905	2905	2905	0
446	20230927	133000	17046885	2905	2905	2905	2905	0
447	20230927	132900	17046885	2905	2905	2905	2905	2
448	20230927	132800	17041075	2905	2905	2905	2905	0
449	20230927	132700	17041075	2905	2905	2905	2905	0
450	20230927	132600	17041075	2905	2905	2905	2905	0
451	20230927	132500	17041075	2905	2905	2905	2905	1
452	20230927	132400	17038170	2905	2905	2905	2905	0
453	20230927	132300	17038170	2905	2905	2905	2905	0
454	20230927	132200	17038170	2905	2905	2905	2905	0
455	20230927	132100	17038170	2905	2905	2905	2905	0
456	20230927	132000	17038170	2905	2905	2905	2905	0
457	20230927	131900	17038170	2905	2905	2905	2905	0
458	20230927	131800	17038170	2905	2905	2905	2905	0
459	20230927	131700	17038170	2905	2905	2905	2905	0
460	20230927	131600	17038170	2905	2905	2905	2905	0
461	20230927	131500	17038170	2905	2905	2905	2905	102
462	20230927	131400	16741860	2905	2905	2905	2905	0
463	20230927	131300	16741860	2905	2905	2905	2905	0
464	20230927	131200	16741860	2905	2905	2905	2905	0
465	20230927	131100	16741860	2905	2905	2905	2905	30
466	20230927	131000	16654710	2905	2905	2905	2905	54
467	20230927	130900	16497840	2905	2905	2905	2905	0
468	20230927	130800	16497840	2905	2905	2905	2905	0
469	20230927	130700	16497840	2905	2905	2905	2905	0
470	20230927	130600	16497840	2905	2905	2905	2905	0
471	20230927	130500	16497840	2905	2905	2905	2905	0
472	20230927	130400	16497840	2905	2905	2905	2905	0
473	20230927	130300	16497840	2905	2905	2905	2905	10
474	20230927	130200	16468790	2905	2905	2905	2905	0
475	20230927	130100	16468790	2905	2905	2905	2905	0
476	20230927	130000	16468790	2905	2905	2905	2905	0
477	20230927	125900	16468790	2905	2905	2905	2905	0
478	20230927	125800	16468790	2905	2905	2905	2905	0
479	20230927	125700	16468790	2905	2905	2905	2905	0
480	20230927	125600	16468790	2905	2905	2905	2905	0
481	20230927	125500	16468790	2905	2905	2905	2905	0
482	20230927	125400	16468790	2905	2905	2905	2905	0
483	20230927	125300	16468790	2905	2905	2905	2905	3
484	20230927	125200	16460075	2905	2905	2905	2905	4
485	20230927	125100	16448455	2905	2905	2905	2905	3
486	20230927	125000	16439740	2905	2905	2905	2905	3
487	20230927	124900	16431025	2905	2905	2905	2905	6
488	20230927	124800	16413595	2905	2905	2905	2905	0
489	20230927	124700	16413595	2905	2905	2905	2905	35
490	20230927	124600	16311920	2900	2900	2900	2900	0
491	20230927	124500	16311920	2900	2900	2900	2900	0
492	20230927	124400	16311920	2900	2900	2900	2900	0
493	20230927	124300	16311920	2900	2900	2900	2900	0
494	20230927	124200	16311920	2900	2900	2900	2900	0
495	20230927	124100	16311920	2900	2900	2900	2900	0
496	20230927	124000	16311920	2900	2900	2900	2900	0
497	20230927	123900	16311920	2900	2900	2900	2900	0
498	20230927	123800	16311920	2900	2900	2900	2900	0
499	20230927	123700	16311920	2900	2900	2900	2900	0
500	20230927	123600	16311920	2900	2900	2900	2900	0
501	20230927	123500	16311920	2900	2900	2900	2900	0
502	20230927	123400	16311920	2900	2900	2900	2900	0
503	20230927	123300	16311920	2900	2900	2900	2900	104
504	20230927	123200	16010320	2905	2905	2905	2905	0
505	20230927	123100	16010320	2905	2905	2905	2905	0
506	20230927	123000	16010320	2905	2905	2905	2905	0
507	20230927	122900	16010320	2905	2905	2905	2905	0
508	20230927	122800	16010320	2905	2905	2905	2905	1
509	20230927	122700	16007415	2905	2905	2905	2905	0
510	20230927	122600	16007415	2905	2905	2905	2905	3
511	20230927	122500	15998700	2905	2905	2905	2905	0
512	20230927	122400	15998700	2905	2905	2905	2905	0
513	20230927	122300	15998700	2905	2905	2905	2905	0
514	20230927	122200	15998700	2905	2905	2905	2905	1
515	20230927	122100	15995795	2905	2905	2905	2905	0
516	20230927	122000	15995795	2905	2905	2905	2905	0
517	20230927	121900	15995795	2905	2905	2905	2905	104
518	20230927	121800	15693675	2905	2905	2905	2905	0
519	20230927	121700	15693675	2905	2905	2905	2905	0
520	20230927	121600	15693675	2905	2905	2905	2905	0
521	20230927	121500	15693675	2905	2905	2905	2905	0
522	20230927	121400	15693675	2905	2905	2905	2905	0
523	20230927	121300	15693675	2905	2905	2905	2905	0
524	20230927	121200	15693675	2905	2905	2905	2905	0
525	20230927	121100	15693675	2905	2905	2905	2905	0
526	20230927	121000	15693675	2905	2905	2905	2905	0
527	20230927	120900	15693675	2905	2905	2905	2905	0
528	20230927	120800	15693675	2905	2905	2905	2905	0
529	20230927	120700	15693675	2905	2905	2905	2905	0
530	20230927	120600	15693675	2905	2905	2905	2905	0
531	20230927	120500	15693675	2905	2905	2905	2905	90
532	20230927	120400	15432225	2905	2905	2905	2905	0
533	20230927	120300	15432225	2905	2905	2905	2905	0
534	20230927	120200	15432225	2905	2905	2905	2905	0
535	20230927	120100	15432225	2905	2905	2905	2905	5
536	20230927	120000	15417700	2905	2905	2905	2905	11
537	20230927	115900	15385745	2905	2905	2905	2905	0
538	20230927	115800	15385745	2905	2905	2905	2905	0
539	20230927	115700	15385745	2905	2905	2905	2905	0
540	20230927	115600	15385745	2905	2905	2905	2905	502
541	20230927	115500	13927435	2905	2905	2905	2905	0
542	20230927	115400	13927435	2905	2905	2905	2905	0
543	20230927	115300	13927435	2905	2905	2905	2905	0
544	20230927	115200	13927435	2905	2905	2905	2905	0
545	20230927	115100	13927435	2905	2905	2905	2905	0
546	20230927	115000	13927435	2905	2905	2905	2905	0
547	20230927	114900	13927435	2905	2905	2905	2905	0
548	20230927	114800	13927435	2905	2905	2905	2905	0
549	20230927	114700	13927435	2905	2905	2905	2905	0
550	20230927	114600	13927435	2905	2905	2905	2905	0
551	20230927	114500	13927435	2905	2905	2905	2905	0
552	20230927	114400	13927435	2905	2905	2905	2905	1
553	20230927	114300	13924530	2895	2895	2895	2895	0
554	20230927	114200	13924530	2895	2895	2895	2895	0
555	20230927	114100	13924530	2895	2895	2895	2895	0
556	20230927	114000	13924530	2895	2895	2895	2895	0
557	20230927	113900	13924530	2895	2895	2895	2895	0
558	20230927	113800	13924530	2895	2895	2895	2895	0
559	20230927	113700	13924530	2895	2895	2895	2895	0
560	20230927	113600	13924530	2895	2905	2905	2895	4
561	20230927	113500	13912940	2905	2905	2905	2905	0
562	20230927	113400	13912940	2905	2905	2905	2905	0
563	20230927	113300	13912940	2905	2905	2905	2905	0
564	20230927	113200	13912940	2905	2905	2905	2905	1
565	20230927	113100	13910035	2895	2895	2895	2895	0
566	20230927	113000	13910035	2895	2895	2895	2895	0
567	20230927	112900	13910035	2895	2895	2895	2895	0
568	20230927	112800	13910035	2895	2895	2895	2895	0
569	20230927	112700	13910035	2895	2895	2895	2895	0
570	20230927	112600	13910035	2895	2895	2895	2895	0
571	20230927	112500	13910035	2895	2895	2895	2895	0
572	20230927	112400	13910035	2895	2895	2895	2895	0
573	20230927	112300	13910035	2895	2895	2895	2895	0
574	20230927	112200	13910035	2895	2895	2895	2895	0
575	20230927	112100	13910035	2895	2895	2895	2895	157
576	20230927	112000	13455520	2905	2905	2905	2905	0
577	20230927	111900	13455520	2905	2905	2905	2905	0
578	20230927	111800	13455520	2905	2905	2905	2905	1
579	20230927	111700	13452615	2905	2905	2905	2905	20
580	20230927	111600	13394515	2945	2945	2945	2945	0
581	20230927	111500	13394515	2945	2945	2945	2945	0
582	20230927	111400	13394515	2945	2945	2945	2945	0
583	20230927	111300	13394515	2945	2945	2945	2945	0
584	20230927	111200	13394515	2945	2945	2945	2945	0
585	20230927	111100	13394515	2945	2945	2945	2945	0
586	20230927	111000	13394515	2945	2945	2945	2945	0
587	20230927	110900	13394515	2945	2945	2945	2945	0
588	20230927	110800	13394515	2945	2945	2945	2945	0
589	20230927	110700	13394515	2945	2945	2945	2945	0
590	20230927	110600	13394515	2945	2945	2945	2945	0
591	20230927	110500	13394515	2945	2910	2945	2895	633
592	20230927	110400	11558720	2950	2945	2950	2945	3
593	20230927	110300	11549875	2955	2955	2955	2955	0
594	20230927	110200	11549875	2955	2955	2955	2955	0
595	20230927	110100	11549875	2955	2955	2955	2955	20
596	20230927	110000	11490775	2955	2955	2955	2955	0
597	20230927	105900	11490775	2955	2955	2955	2955	20
598	20230927	105800	11431675	2955	2955	2955	2955	1
599	20230927	105700	11428720	2915	2915	2915	2915	0
600	20230927	105600	11428720	2915	2915	2915	2915	0
601	20230927	105500	11428720	2915	2915	2915	2915	0
602	20230927	105400	11428720	2915	2915	2960	2915	103
603	20230927	105300	11125975	2920	2920	2920	2920	0
604	20230927	105200	11125975	2920	2920	2920	2920	0
605	20230927	105100	11125975	2920	2920	2920	2920	0
606	20230927	105000	11125975	2920	2920	2920	2920	21
607	20230927	104900	11064655	2940	2940	2940	2940	0
608	20230927	104800	11064655	2940	2940	2940	2940	0
609	20230927	104700	11064655	2940	2940	2940	2940	219
610	20230927	104600	10420795	2940	2940	2940	2940	0
611	20230927	104500	10420795	2940	2940	2940	2940	121
612	20230927	104400	10065055	2940	2940	2940	2940	0
613	20230927	104300	10065055	2940	2940	2940	2940	0
614	20230927	104200	10065055	2940	2940	2940	2940	0
615	20230927	104100	10065055	2940	2940	2940	2940	0
616	20230927	104000	10065055	2940	2940	2940	2940	0
617	20230927	103900	10065055	2940	2940	2940	2940	0
618	20230927	103800	10065055	2940	2940	2940	2940	0
619	20230927	103700	10065055	2940	2940	2940	2940	0
620	20230927	103600	10065055	2940	2940	2940	2940	0
621	20230927	103500	10065055	2940	2940	2940	2940	0
622	20230927	103400	10065055	2940	2940	2940	2940	0
623	20230927	103300	10065055	2940	2940	2940	2940	0
624	20230927	103200	10065055	2940	2940	2940	2940	0
625	20230927	103100	10065055	2940	2940	2940	2940	0
626	20230927	103000	10065055	2940	2940	2940	2940	6
627	20230927	102900	10047415	2955	2955	2955	2955	0
628	20230927	102800	10047415	2955	2955	2955	2955	0
629	20230927	102700	10047415	2955	2915	2955	2910	202
630	20230927	102600	9459495	2960	2960	2960	2960	0
631	20230927	102500	9459495	2960	2960	2960	2960	0
632	20230927	102400	9459495	2960	2960	2960	2960	0
633	20230927	102300	9459495	2960	2930	2960	2930	23
634	20230927	102200	9392025	2930	2930	2930	2930	0
635	20230927	102100	9392025	2930	2930	2930	2900	301
636	20230927	102000	8518080	2965	2965	2965	2965	0
637	20230927	101900	8518080	2965	2965	2965	2965	0
638	20230927	101800	8518080	2965	2965	2965	2965	0
639	20230927	101700	8518080	2965	2965	2965	2965	1
640	20230927	101600	8515115	2980	2950	2980	2935	503
641	20230927	101500	7023170	2950	2950	2950	2950	0
642	20230927	101400	7023170	2950	2950	2950	2950	0
643	20230927	101300	7023170	2950	2940	2950	2940	10
644	20230927	101200	6993745	2950	2950	2950	2950	0
645	20230927	101100	6993745	2950	2950	2950	2950	0
646	20230927	101000	6993745	2950	2950	2950	2950	0
647	20230927	100900	6993745	2950	2950	2950	2950	0
648	20230927	100800	6993745	2950	2950	2950	2950	0
649	20230927	100700	6993745	2950	2950	2950	2950	0
650	20230927	100600	6993745	2950	2950	2950	2950	43
651	20230927	100500	6866895	2950	2950	2950	2950	3
652	20230927	100400	6858045	2950	2950	2950	2950	0
653	20230927	100300	6858045	2950	2950	2950	2950	0
654	20230927	100200	6858045	2950	2950	2950	2950	0
655	20230927	100100	6858045	2950	2950	2950	2950	0
656	20230927	100000	6858045	2950	2950	2950	2950	0
657	20230927	095900	6858045	2950	2950	2950	2950	0
658	20230927	095800	6858045	2950	2950	2950	2950	1
659	20230927	095700	6855095	2930	2945	2945	2930	429
660	20230927	095600	5596970	2955	2955	2955	2955	0
661	20230927	095500	5596970	2955	2955	2955	2955	0
662	20230927	095400	5596970	2955	2955	2955	2955	0
663	20230927	095300	5596970	2955	2955	2955	2955	0
664	20230927	095200	5596970	2955	2955	2955	2955	0
665	20230927	095100	5596970	2955	2955	2955	2955	0
666	20230927	095000	5596970	2955	2955	2955	2955	0
667	20230927	094900	5596970	2955	2955	2955	2955	1
668	20230927	094800	5594015	2955	2955	2955	2955	0
669	20230927	094700	5594015	2955	2955	2955	2955	1
670	20230927	094600	5591060	2955	2955	2955	2955	0
671	20230927	094500	5591060	2955	2955	2955	2955	0
672	20230927	094400	5591060	2955	2955	2955	2955	0
673	20230927	094300	5591060	2955	2955	2955	2955	0
674	20230927	094200	5591060	2955	2945	2955	2945	29
675	20230927	094100	5505595	2955	2955	2955	2955	1
676	20230927	094000	5502640	2960	2960	2960	2960	0
677	20230927	093900	5502640	2960	2960	2960	2960	0
678	20230927	093800	5502640	2960	2960	2960	2960	0
679	20230927	093700	5502640	2960	2960	2960	2960	0
680	20230927	093600	5502640	2960	2960	2960	2960	0
681	20230927	093500	5502640	2960	2960	2960	2960	0
682	20230927	093400	5502640	2960	2960	2960	2960	0
683	20230927	093300	5502640	2960	2960	2960	2960	0
684	20230927	093200	5502640	2960	2960	2960	2960	0
685	20230927	093100	5502640	2960	2960	2960	2960	0
686	20230927	093000	5502640	2960	2960	2960	2960	0
687	20230927	092900	5502640	2960	2945	2960	2945	6
688	20230927	092800	5484955	2960	2950	2960	2950	2
689	20230927	092700	5479045	2960	2950	2960	2950	10
690	20230927	092600	5449535	2950	2940	2950	2940	526
691	20230927	092500	3900465	2940	2940	2945	2940	11
692	20230927	092400	3868115	2945	2945	2945	2945	0
693	20230927	092300	3868115	2945	2945	2945	2945	0
694	20230927	092200	3868115	2945	2945	2945	2945	0
695	20230927	092100	3868115	2945	2945	2945	2945	0
696	20230927	092000	3868115	2945	2940	2945	2940	27
697	20230927	091900	3788730	2945	2945	2945	2940	10
698	20230927	091800	3759300	2945	2910	2945	2910	27
699	20230927	091700	3680505	2910	2905	2910	2905	14
700	20230927	091600	3639830	2905	2905	2905	2905	0
701	20230927	091500	3639830	2905	2905	2905	2905	0
702	20230927	091400	3639830	2905	2905	2905	2905	1
703	20230927	091300	3636925	2905	2905	2905	2905	80
704	20230927	091200	3404525	2905	2905	2905	2905	40
705	20230927	091100	3288325	2905	2900	2905	2900	46
706	20230927	091000	3154720	2895	2880	2895	2875	51
707	20230927	090900	3007770	2910	2910	2910	2910	0
708	20230927	090800	3007770	2910	2910	2910	2910	1
709	20230927	090700	3004860	2905	2905	2905	2905	37
710	20230927	090600	2897375	2915	2915	2915	2915	0
711	20230927	090500	2897375	2915	2915	2915	2915	0
712	20230927	090400	2897375	2915	2915	2915	2915	0
713	20230927	090300	2897375	2915	2915	2915	2915	0
714	20230927	090200	2897375	2915	2910	2915	2855	522
715	20230927	090100	1404045	2910	2910	2910	2910	4
716	20230927	090000	1392405	2915	2930	2930	2855	481