KissMeData/058110/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	192700	169698285	2860	2860	2860	2860	880
3	20230927	192600	169698285	2860	2860	2860	2860	0
4	20230927	192500	169698285	2860	2860	2860	2860	0
5	20230927	192400	169698285	2860	2860	2860	2860	0
6	20230927	192300	169698285	2860	2860	2860	2860	0
7	20230927	192200	169698285	2860	2860	2860	2860	0
8	20230927	192100	169698285	2860	2860	2860	2860	0
9	20230927	192000	169698285	2860	2860	2860	2860	0
10	20230927	191900	169698285	2860	2860	2860	2860	0
11	20230927	191800	169698285	2860	2860	2860	2860	0
12	20230927	191700	169698285	2860	2860	2860	2860	0
13	20230927	191600	169698285	2860	2860	2860	2860	0
14	20230927	191500	169698285	2860	2860	2860	2860	0
15	20230927	191400	169698285	2860	2860	2860	2860	0
16	20230927	191300	169698285	2860	2860	2860	2860	0
17	20230927	191200	169698285	2860	2860	2860	2860	0
18	20230927	191100	169698285	2860	2860	2860	2860	0
19	20230927	191000	169698285	2860	2860	2860	2860	0
20	20230927	190900	169698285	2860	2860	2860	2860	0
21	20230927	190800	169698285	2860	2860	2860	2860	0
22	20230927	190700	169698285	2860	2860	2860	2860	0
23	20230927	190600	169698285	2860	2860	2860	2860	0
24	20230927	190500	169698285	2860	2860	2860	2860	0
25	20230927	190400	169698285	2860	2860	2860	2860	0
26	20230927	190300	169698285	2860	2860	2860	2860	0
27	20230927	190200	169698285	2860	2860	2860	2860	0
28	20230927	190100	169698285	2860	2860	2860	2860	0
29	20230927	190000	169698285	2860	2860	2860	2860	0
30	20230927	185900	169698285	2860	2860	2860	2860	0
31	20230927	185800	169698285	2860	2860	2860	2860	0
32	20230927	185700	169698285	2860	2860	2860	2860	880
33	20230927	185600	169698285	2860	2860	2860	2860	0
34	20230927	185500	169698285	2860	2860	2860	2860	0
35	20230927	185400	169698285	2860	2860	2860	2860	0
36	20230927	185300	169698285	2860	2860	2860	2860	0
37	20230927	185200	169698285	2860	2860	2860	2860	0
38	20230927	185100	169698285	2860	2860	2860	2860	0
39	20230927	185000	169698285	2860	2860	2860	2860	0
40	20230927	184900	169698285	2860	2860	2860	2860	0
41	20230927	184800	169698285	2860	2860	2860	2860	0
42	20230927	184700	169698285	2860	2860	2860	2860	0
43	20230927	184600	169698285	2860	2860	2860	2860	0
44	20230927	184500	169698285	2860	2860	2860	2860	0
45	20230927	184400	169698285	2860	2860	2860	2860	0
46	20230927	184300	169698285	2860	2860	2860	2860	0
47	20230927	184200	169698285	2860	2860	2860	2860	0
48	20230927	184100	169698285	2860	2860	2860	2860	0
49	20230927	184000	169698285	2860	2860	2860	2860	0
50	20230927	183900	169698285	2860	2860	2860	2860	0
51	20230927	183800	169698285	2860	2860	2860	2860	0
52	20230927	183700	169698285	2860	2860	2860	2860	0
53	20230927	183600	169698285	2860	2860	2860	2860	0
54	20230927	183500	169698285	2860	2860	2860	2860	0
55	20230927	183400	169698285	2860	2860	2860	2860	0
56	20230927	183300	169698285	2860	2860	2860	2860	0
57	20230927	183200	169698285	2860	2860	2860	2860	0
58	20230927	183100	169698285	2860	2860	2860	2860	0
59	20230927	183000	169698285	2860	2860	2860	2860	0
60	20230927	182900	169698285	2860	2860	2860	2860	0
61	20230927	182800	169698285	2860	2860	2860	2860	0
62	20230927	182700	169698285	2860	2860	2860	2860	880
63	20230927	182600	169698285	2860	2860	2860	2860	0
64	20230927	182500	169698285	2860	2860	2860	2860	0
65	20230927	182400	169698285	2860	2860	2860	2860	0
66	20230927	182300	169698285	2860	2860	2860	2860	0
67	20230927	182200	169698285	2860	2860	2860	2860	0
68	20230927	182100	169698285	2860	2860	2860	2860	0
69	20230927	182000	169698285	2860	2860	2860	2860	0
70	20230927	181900	169698285	2860	2860	2860	2860	0
71	20230927	181800	169698285	2860	2860	2860	2860	0
72	20230927	181700	169698285	2860	2860	2860	2860	0
73	20230927	181600	169698285	2860	2860	2860	2860	0
74	20230927	181500	169698285	2860	2860	2860	2860	0
75	20230927	181400	169698285	2860	2860	2860	2860	0
76	20230927	181300	169698285	2860	2860	2860	2860	0
77	20230927	181200	169698285	2860	2860	2860	2860	0
78	20230927	181100	169698285	2860	2860	2860	2860	0
79	20230927	181000	169698285	2860	2860	2860	2860	0
80	20230927	180900	169698285	2860	2860	2860	2860	0
81	20230927	180800	169698285	2860	2860	2860	2860	0
82	20230927	180700	169698285	2860	2860	2860	2860	0
83	20230927	180600	169698285	2860	2860	2860	2860	0
84	20230927	180500	169698285	2860	2860	2860	2860	0
85	20230927	180400	169698285	2860	2860	2860	2860	0
86	20230927	180300	169698285	2860	2860	2860	2860	0
87	20230927	180200	169698285	2860	2860	2860	2860	0
88	20230927	180100	169698285	2860	2860	2860	2860	0
89	20230927	180000	169698285	2860	2860	2860	2860	0
90	20230927	175900	169698285	2860	2860	2860	2860	0
91	20230927	175800	169698285	2860	2860	2860	2860	0
92	20230927	175700	169698285	2860	2860	2860	2860	880
93	20230927	175600	169698285	2860	2860	2860	2860	0
94	20230927	175500	169698285	2860	2860	2860	2860	0
95	20230927	175400	169698285	2860	2860	2860	2860	0
96	20230927	175300	169698285	2860	2860	2860	2860	0
97	20230927	175200	169698285	2860	2860	2860	2860	0
98	20230927	175100	169698285	2860	2860	2860	2860	0
99	20230927	175000	169698285	2860	2860	2860	2860	0
100	20230927	174900	169698285	2860	2860	2860	2860	0
101	20230927	174800	169698285	2860	2860	2860	2860	0
102	20230927	174700	169698285	2860	2860	2860	2860	0
103	20230927	174600	169698285	2860	2860	2860	2860	0
104	20230927	174500	169698285	2860	2860	2860	2860	0
105	20230927	174400	169698285	2860	2860	2860	2860	0
106	20230927	174300	169698285	2860	2860	2860	2860	0
107	20230927	174200	169698285	2860	2860	2860	2860	0
108	20230927	174100	169698285	2860	2860	2860	2860	0
109	20230927	174000	169698285	2860	2860	2860	2860	0
110	20230927	173900	169698285	2860	2860	2860	2860	0
111	20230927	173800	169698285	2860	2860	2860	2860	0
112	20230927	173700	169698285	2860	2860	2860	2860	0
113	20230927	173600	169698285	2860	2860	2860	2860	0
114	20230927	173500	169698285	2860	2860	2860	2860	0
115	20230927	173400	169698285	2860	2860	2860	2860	0
116	20230927	173300	169698285	2860	2860	2860	2860	0
117	20230927	173200	169698285	2860	2860	2860	2860	0
118	20230927	173100	169698285	2860	2860	2860	2860	0
119	20230927	173000	169698285	2860	2860	2860	2860	0
120	20230927	172900	169698285	2860	2860	2860	2860	0
121	20230927	172800	169698285	2860	2860	2860	2860	0
122	20230927	172700	169698285	2860	2860	2860	2860	880
123	20230927	172600	169698285	2860	2860	2860	2860	0
124	20230927	172500	169698285	2860	2860	2860	2860	0
125	20230927	172400	169698285	2860	2860	2860	2860	0
126	20230927	172300	169698285	2860	2860	2860	2860	0
127	20230927	172200	169698285	2860	2860	2860	2860	0
128	20230927	172100	169698285	2860	2860	2860	2860	0
129	20230927	172000	169698285	2860	2860	2860	2860	0
130	20230927	171900	169698285	2860	2860	2860	2860	0
131	20230927	171800	169698285	2860	2860	2860	2860	0
132	20230927	171700	169698285	2860	2860	2860	2860	0
133	20230927	171600	169698285	2860	2860	2860	2860	0
134	20230927	171500	169698285	2860	2860	2860	2860	0
135	20230927	171400	169698285	2860	2860	2860	2860	0
136	20230927	171300	169698285	2860	2860	2860	2860	0
137	20230927	171200	169698285	2860	2860	2860	2860	0
138	20230927	171100	169698285	2860	2860	2860	2860	0
139	20230927	171000	169698285	2860	2860	2860	2860	0
140	20230927	170900	169698285	2860	2860	2860	2860	0
141	20230927	170800	169698285	2860	2860	2860	2860	0
142	20230927	170700	169698285	2860	2860	2860	2860	0
143	20230927	170600	169698285	2860	2860	2860	2860	0
144	20230927	170500	169698285	2860	2860	2860	2860	0
145	20230927	170400	169698285	2860	2860	2860	2860	0
146	20230927	170300	169698285	2860	2860	2860	2860	0
147	20230927	170200	169698285	2860	2860	2860	2860	0
148	20230927	170100	169698285	2860	2860	2860	2860	0
149	20230927	170000	169698285	2860	2860	2860	2860	0
150	20230927	165900	169698285	2860	2860	2860	2860	0
151	20230927	165800	169698285	2860	2860	2860	2860	0
152	20230927	165700	169698285	2860	2860	2860	2860	880
153	20230927	165600	169698285	2860	2860	2860	2860	0
154	20230927	165500	169698285	2860	2860	2860	2860	0
155	20230927	165400	169698285	2860	2860	2860	2860	0
156	20230927	165300	169698285	2860	2860	2860	2860	0
157	20230927	165200	169698285	2860	2860	2860	2860	0
158	20230927	165100	169698285	2860	2860	2860	2860	0
159	20230927	165000	169698285	2860	2860	2860	2860	0
160	20230927	164900	169698285	2860	2860	2860	2860	0
161	20230927	164800	169698285	2860	2860	2860	2860	0
162	20230927	164700	169698285	2860	2860	2860	2860	0
163	20230927	164600	169698285	2860	2860	2860	2860	0
164	20230927	164500	169698285	2860	2860	2860	2860	0
165	20230927	164400	169698285	2860	2860	2860	2860	0
166	20230927	164300	169698285	2860	2860	2860	2860	0
167	20230927	164200	169698285	2860	2860	2860	2860	0
168	20230927	164100	169698285	2860	2860	2860	2860	0
169	20230927	164000	169698285	2860	2860	2860	2860	0
170	20230927	163900	169698285	2860	2860	2860	2860	0
171	20230927	163800	169698285	2860	2860	2860	2860	0
172	20230927	163700	169698285	2860	2860	2860	2860	0
173	20230927	163600	169698285	2860	2860	2860	2860	0
174	20230927	163500	169698285	2860	2860	2860	2860	0
175	20230927	163400	169698285	2860	2860	2860	2860	0
176	20230927	163300	169698285	2860	2860	2860	2860	0
177	20230927	163200	169698285	2860	2860	2860	2860	0
178	20230927	163100	169698285	2860	2860	2860	2860	0
179	20230927	163000	169698285	2860	2860	2860	2860	0
180	20230927	162900	169698285	2860	2860	2860	2860	0
181	20230927	162800	169698285	2860	2860	2860	2860	0
182	20230927	162700	169698285	2860	2860	2860	2860	880
183	20230927	162600	169698285	2860	2860	2860	2860	0
184	20230927	162500	169698285	2860	2860	2860	2860	0
185	20230927	162400	169698285	2860	2860	2860	2860	0
186	20230927	162300	169698285	2860	2860	2860	2860	0
187	20230927	162200	169698285	2860	2860	2860	2860	0
188	20230927	162100	169698285	2860	2860	2860	2860	0
189	20230927	162000	169698285	2860	2860	2860	2860	0
190	20230927	161900	169698285	2860	2860	2860	2860	0
191	20230927	161800	169698285	2860	2860	2860	2860	0
192	20230927	161700	169698285	2860	2860	2860	2860	0
193	20230927	161600	169698285	2860	2860	2860	2860	0
194	20230927	161500	169698285	2860	2860	2860	2860	0
195	20230927	161400	169698285	2860	2860	2860	2860	0
196	20230927	161300	169698285	2860	2860	2860	2860	0
197	20230927	161200	169698285	2860	2860	2860	2860	0
198	20230927	161100	169698285	2860	2860	2860	2860	0
199	20230927	161000	169698285	2860	2860	2860	2860	0
200	20230927	160900	169698285	2860	2860	2860	2860	0
201	20230927	160800	169698285	2860	2860	2860	2860	0
202	20230927	160700	169698285	2860	2860	2860	2860	0
203	20230927	160600	169698285	2860	2860	2860	2860	0
204	20230927	160500	169698285	2860	2860	2860	2860	0
205	20230927	160400	169698285	2860	2860	2860	2860	0
206	20230927	160300	169698285	2860	2860	2860	2860	0
207	20230927	160200	169698285	2860	2860	2860	2860	0
208	20230927	160100	169698285	2860	2860	2860	2860	0
209	20230927	160000	169698285	2860	2860	2860	2860	0
210	20230927	155900	169698285	2860	2860	2860	2860	0
211	20230927	155800	169698285	2860	2860	2860	2860	0
212	20230927	155700	169698285	2860	2860	2860	2860	880
213	20230927	155600	169698285	2860	2860	2860	2860	0
214	20230927	155500	169698285	2860	2860	2860	2860	0
215	20230927	155400	169698285	2860	2860	2860	2860	0
216	20230927	155300	169698285	2860	2860	2860	2860	0
217	20230927	155200	169698285	2860	2860	2860	2860	0
218	20230927	155100	169698285	2860	2860	2860	2860	0
219	20230927	155000	169698285	2860	2860	2860	2860	0
220	20230927	154900	169698285	2860	2860	2860	2860	0
221	20230927	154800	169698285	2860	2860	2860	2860	0
222	20230927	154700	169698285	2860	2860	2860	2860	0
223	20230927	154600	169698285	2860	2860	2860	2860	0
224	20230927	154500	169698285	2860	2860	2860	2860	0
225	20230927	154400	169698285	2860	2860	2860	2860	0
226	20230927	154300	169698285	2860	2860	2860	2860	0
227	20230927	154200	169698285	2860	2860	2860	2860	0
228	20230927	154100	169698285	2860	2860	2860	2860	0
229	20230927	154000	169698285	2860	2860	2860	2860	0
230	20230927	153900	169698285	2860	2860	2860	2860	0
231	20230927	153800	169698285	2860	2860	2860	2860	0
232	20230927	153700	169698285	2860	2860	2860	2860	0
233	20230927	153600	169698285	2860	2860	2860	2860	0
234	20230927	153500	169698285	2860	2860	2860	2860	0
235	20230927	153400	169698285	2860	2860	2860	2860	0
236	20230927	153300	169698285	2860	2860	2860	2860	0
237	20230927	153200	169698285	2860	2860	2860	2860	0
238	20230927	153100	169698285	2860	2860	2860	2860	0
239	20230927	153000	169698285	2860	2860	2860	2860	880
240	20230927	152900	167181485	2865	2865	2865	2865	0
241	20230927	152800	167181485	2865	2865	2865	2865	0
242	20230927	152700	167181485	2865	2865	2865	2865	0
243	20230927	152600	167181485	2865	2865	2865	2865	0
244	20230927	152500	167181485	2865	2865	2865	2865	0
245	20230927	152400	167181485	2865	2865	2865	2865	0
246	20230927	152300	167181485	2865	2865	2865	2865	0
247	20230927	152200	167181485	2865	2865	2865	2865	0
248	20230927	152100	167181485	2865	2865	2865	2865	0
249	20230927	152000	167181485	2865	2865	2865	2865	0
250	20230927	151900	167181485	2865	2870	2870	2865	43
251	20230927	151800	167058170	2870	2880	2885	2850	1721
252	20230927	151700	162147650	2885	2885	2885	2885	20
253	20230927	151600	162089950	2885	2885	2885	2885	10
254	20230927	151500	162061100	2890	2890	2890	2890	10
255	20230927	151400	162032200	2890	2890	2890	2890	10
256	20230927	151300	162003300	2890	2890	2890	2890	10
257	20230927	151200	161974400	2890	2885	2890	2885	67
258	20230927	151100	161781055	2885	2880	2890	2880	743
259	20230927	151000	159641050	2895	2895	2895	2895	11
260	20230927	150900	159609205	2890	2890	2890	2880	2203
261	20230927	150800	153262605	2890	2880	2890	2880	1878
262	20230927	150700	147853865	2880	2880	2880	2880	10
263	20230927	150600	147825065	2880	2875	2880	2875	3040
264	20230927	150500	139085010	2875	2875	2875	2875	10
265	20230927	150400	139056260	2875	2870	2875	2870	320
266	20230927	150300	138137810	2850	2870	2870	2850	346
267	20230927	150200	137151040	2870	2865	2870	2865	10
268	20230927	150100	137122350	2870	2870	2870	2870	11
269	20230927	150000	137090780	2870	2870	2870	2870	11
270	20230927	145900	137059210	2870	2855	2870	2855	973
271	20230927	145800	134277350	2855	2855	2855	2855	26
272	20230927	145700	134203120	2855	2855	2855	2855	10
273	20230927	145600	134174570	2855	2860	2860	2855	11
274	20230927	145500	134143160	2845	2855	2855	2845	51
275	20230927	145400	133997565	2860	2855	2860	2855	298
276	20230927	145300	133146735	2860	2850	2860	2810	7205
277	20230927	145200	112792835	2860	2860	2860	2860	11
278	20230927	145100	112761375	2860	2850	2860	2850	76
279	20230927	145000	112544675	2845	2845	2855	2845	1786
280	20230927	144900	107463405	2845	2845	2855	2845	613
281	20230927	144800	105719320	2845	2845	2855	2845	745
282	20230927	144700	103599695	2855	2855	2855	2855	330
283	20230927	144600	102657545	2850	2860	2865	2850	954
284	20230927	144500	99937050	2865	2865	2865	2865	21
285	20230927	144400	99876885	2865	2865	2865	2865	10
286	20230927	144300	99848235	2865	2865	2865	2865	12
287	20230927	144200	99813855	2865	2865	2865	2865	10
288	20230927	144100	99785205	2865	2865	2865	2865	85
289	20230927	144000	99541680	2865	2865	2865	2865	10
290	20230927	143900	99513030	2855	2865	2865	2855	61
291	20230927	143800	99338765	2865	2865	2865	2865	24
292	20230927	143700	99270005	2865	2865	2865	2865	37
293	20230927	143600	99164000	2865	2865	2865	2865	10
294	20230927	143500	99135350	2865	2865	2865	2865	10
295	20230927	143400	99106700	2865	2865	2865	2865	11
296	20230927	143300	99075185	2865	2865	2865	2865	10
297	20230927	143200	99046535	2865	2865	2865	2865	10
298	20230927	143100	99017885	2865	2860	2865	2860	23
299	20230927	143000	98952025	2860	2855	2860	2850	48
300	20230927	142900	98815085	2860	2860	2860	2860	10
301	20230927	142800	98786485	2860	2860	2860	2860	10
302	20230927	142700	98757885	2855	2855	2855	2855	18
303	20230927	142600	98706495	2865	2855	2865	2855	15
304	20230927	142500	98663605	2855	2855	2855	2855	40
305	20230927	142400	98549405	2855	2855	2855	2855	17
306	20230927	142300	98500870	2855	2855	2855	2850	18
307	20230927	142200	98449510	2855	2855	2855	2850	33
308	20230927	142100	98355370	2850	2850	2850	2850	0
309	20230927	142000	98355370	2850	2855	2855	2850	30
310	20230927	141900	98269820	2850	2855	2855	2850	24
311	20230927	141800	98201385	2855	2850	2855	2845	706
312	20230927	141700	96190170	2845	2845	2845	2845	36
313	20230927	141600	96087750	2845	2845	2845	2845	0
314	20230927	141500	96087750	2845	2845	2845	2845	19
315	20230927	141400	96033695	2850	2845	2850	2845	35
316	20230927	141300	95934095	2845	2845	2845	2845	0
317	20230927	141200	95934095	2845	2845	2845	2845	54
318	20230927	141100	95780465	2845	2845	2845	2845	0
319	20230927	141000	95780465	2845	2845	2845	2845	20
320	20230927	140900	95723565	2845	2845	2845	2845	29
321	20230927	140800	95641060	2845	2845	2845	2845	10
322	20230927	140700	95612610	2845	2845	2845	2845	40
323	20230927	140600	95498810	2845	2845	2845	2845	16
324	20230927	140500	95453290	2845	2845	2845	2845	0
325	20230927	140400	95453290	2845	2845	2845	2845	29
326	20230927	140300	95370785	2845	2845	2845	2845	16
327	20230927	140200	95325265	2850	2850	2850	2850	18
328	20230927	140100	95273965	2850	2850	2850	2850	17
329	20230927	140000	95225515	2850	2850	2850	2850	0
330	20230927	135900	95225515	2850	2850	2850	2850	31
331	20230927	135800	95137165	2850	2850	2850	2850	19
332	20230927	135700	95083015	2850	2850	2850	2850	0
333	20230927	135600	95083015	2850	2850	2850	2850	36
334	20230927	135500	94980415	2850	2845	2850	2845	16
335	20230927	135400	94934890	2845	2845	2845	2845	31
336	20230927	135300	94846695	2845	2850	2850	2845	30
337	20230927	135200	94761295	2850	2850	2850	2850	0
338	20230927	135100	94761295	2850	2850	2850	2850	24
339	20230927	135000	94692895	2850	2850	2850	2850	18
340	20230927	134900	94641595	2850	2850	2850	2850	32
341	20230927	134800	94550395	2850	2850	2850	2850	0
342	20230927	134700	94550395	2850	2850	2850	2850	18
343	20230927	134600	94499095	2850	2845	2850	2845	53
344	20230927	134500	94348215	2845	2845	2845	2845	0
345	20230927	134400	94348215	2845	2845	2845	2845	49
346	20230927	134300	94208810	2845	2845	2845	2845	45
347	20230927	134200	94080785	2845	2845	2845	2845	64
348	20230927	134100	93898705	2845	2850	2850	2845	116
349	20230927	134000	93568295	2845	2845	2845	2845	0
350	20230927	133900	93568295	2845	2840	2845	2840	839
351	20230927	133800	91181410	2840	2840	2840	2840	32
352	20230927	133700	91090530	2845	2850	2850	2845	185
353	20230927	133600	90564155	2850	2850	2850	2850	45
354	20230927	133500	90435905	2850	2850	2850	2850	0
355	20230927	133400	90435905	2850	2845	2850	2845	27
356	20230927	133300	90359040	2845	2850	2850	2845	54
357	20230927	133200	90205395	2850	2845	2850	2845	17
358	20230927	133100	90156950	2845	2845	2845	2845	37
359	20230927	133000	90051685	2845	2845	2845	2845	18
360	20230927	132900	90000475	2845	2845	2845	2845	0
361	20230927	132800	90000475	2845	2845	2850	2845	51
362	20230927	132700	89855375	2840	2840	2840	2840	0
363	20230927	132600	89855375	2840	2835	2840	2835	632
364	20230927	132500	88060685	2835	2835	2835	2835	0
365	20230927	132400	88060685	2835	2835	2835	2835	18
366	20230927	132300	88009655	2835	2840	2840	2835	412
367	20230927	132200	86839635	2835	2835	2835	2835	0
368	20230927	132100	86839635	2835	2830	2840	2830	187
369	20230927	132000	86308920	2840	2845	2845	2840	1184
370	20230927	131900	82946350	2845	2845	2845	2840	32
371	20230927	131800	82855405	2845	2845	2845	2840	121
372	20230927	131700	82511175	2845	2845	2845	2845	7
373	20230927	131600	82491260	2840	2850	2850	2825	375
374	20230927	131500	81426650	2855	2850	2855	2850	2
375	20230927	131400	81420945	2850	2850	2850	2850	0
376	20230927	131300	81420945	2850	2845	2850	2845	44
377	20230927	131200	81295760	2845	2845	2845	2845	2
378	20230927	131100	81290070	2845	2840	2845	2840	42
379	20230927	131000	81170685	2840	2840	2840	2840	1225
380	20230927	130900	77691685	2835	2835	2835	2835	0
381	20230927	130800	77691685	2835	2835	2835	2835	29
382	20230927	130700	77609470	2835	2840	2840	2835	23
383	20230927	130600	77544240	2835	2835	2835	2835	20
384	20230927	130500	77487540	2840	2845	2845	2840	21
385	20230927	130400	77427810	2840	2835	2840	2835	33
386	20230927	130300	77334170	2835	2835	2835	2835	31
387	20230927	130200	77246285	2835	2835	2835	2835	98
388	20230927	130100	76968455	2835	2835	2835	2835	0
389	20230927	130000	76968455	2835	2835	2835	2835	33
390	20230927	125900	76874900	2840	2840	2840	2840	0
391	20230927	125800	76874900	2840	2840	2840	2840	131
392	20230927	125700	76502860	2840	2845	2845	2840	550
393	20230927	125600	74938860	2845	2830	2845	2830	878
394	20230927	125500	72443285	2830	2825	2830	2825	45
395	20230927	125400	72316020	2825	2825	2825	2825	0
396	20230927	125300	72316020	2825	2830	2830	2825	42
397	20230927	125200	72197335	2830	2830	2830	2830	0
398	20230927	125100	72197335	2830	2830	2830	2830	6
399	20230927	125000	72180355	2825	2825	2825	2825	52
400	20230927	124900	72033455	2825	2825	2825	2825	0
401	20230927	124800	72033455	2825	2825	2825	2825	33
402	20230927	124700	71940230	2825	2825	2825	2825	18
403	20230927	124600	71889380	2825	2825	2825	2825	0
404	20230927	124500	71889380	2825	2820	2825	2820	101
405	20230927	124400	71604305	2820	2820	2820	2820	33
406	20230927	124300	71511245	2820	2820	2820	2820	17
407	20230927	124200	71463305	2820	2820	2820	2820	52
408	20230927	124100	71316665	2825	2825	2825	2825	1
409	20230927	124000	71313840	2820	2820	2820	2820	18
410	20230927	123900	71263080	2825	2820	2825	2820	18
411	20230927	123800	71212315	2820	2820	2820	2820	0
412	20230927	123700	71212315	2820	2820	2820	2820	15
413	20230927	123600	71170015	2825	2825	2825	2825	7
414	20230927	123500	71150240	2820	2825	2825	2820	31
415	20230927	123400	71062790	2830	2830	2830	2830	1
416	20230927	123300	71059960	2825	2825	2825	2820	39
417	20230927	123200	70949875	2820	2825	2825	2820	18
418	20230927	123100	70899100	2825	2825	2825	2820	13
419	20230927	123000	70862385	2825	2825	2825	2820	41
420	20230927	122900	70746655	2825	2825	2825	2825	0
421	20230927	122800	70746655	2825	2820	2825	2820	126
422	20230927	122700	70391300	2820	2820	2820	2820	30
423	20230927	122600	70306700	2820	2820	2820	2820	134
424	20230927	122500	69928820	2820	2820	2820	2820	153
425	20230927	122400	69497360	2820	2820	2820	2820	0
426	20230927	122300	69497360	2820	2820	2820	2820	0
427	20230927	122200	69497360	2820	2820	2825	2820	63
428	20230927	122100	69319630	2820	2820	2820	2820	0
429	20230927	122000	69319630	2820	2810	2820	2810	94
430	20230927	121900	69055035	2815	2815	2815	2815	13
431	20230927	121800	69018440	2810	2810	2810	2810	0
432	20230927	121700	69018440	2810	2810	2810	2810	33
433	20230927	121600	68925710	2810	2810	2810	2810	23
434	20230927	121500	68861080	2810	2810	2810	2810	21
435	20230927	121400	68802070	2810	2810	2810	2810	17
436	20230927	121300	68754300	2810	2810	2810	2810	17
437	20230927	121200	68706530	2810	2815	2815	2810	23
438	20230927	121100	68641850	2815	2815	2815	2815	12
439	20230927	121000	68608070	2815	2815	2815	2815	0
440	20230927	120900	68608070	2815	2815	2815	2815	32
441	20230927	120800	68517990	2815	2815	2815	2815	76
442	20230927	120700	68304050	2810	2810	2810	2810	34
443	20230927	120600	68208510	2810	2810	2810	2810	27
444	20230927	120500	68132640	2810	2810	2810	2810	18
445	20230927	120400	68082060	2815	2815	2820	2815	121
446	20230927	120300	67741430	2815	2815	2815	2815	19
447	20230927	120200	67687945	2815	2815	2815	2815	16
448	20230927	120100	67642905	2815	2810	2815	2800	627
449	20230927	120000	65884630	2805	2820	2820	2805	1459
450	20230927	115900	61789235	2820	2820	2820	2820	53
451	20230927	115800	61639775	2820	2820	2820	2820	0
452	20230927	115700	61639775	2820	2815	2820	2815	159
453	20230927	115600	61191480	2810	2825	2825	2810	500
454	20230927	115500	59783410	2830	2830	2830	2830	1
455	20230927	115400	59780580	2825	2825	2825	2825	77
456	20230927	115300	59563055	2825	2825	2825	2825	0
457	20230927	115200	59563055	2825	2815	2825	2815	77
458	20230927	115100	59345860	2815	2825	2825	2815	196
459	20230927	115000	58793040	2830	2830	2830	2830	11
460	20230927	114900	58761910	2825	2825	2825	2820	263
461	20230927	114800	58019675	2830	2830	2830	2830	17
462	20230927	114700	57971565	2830	2830	2830	2830	42
463	20230927	114600	57852705	2835	2835	2835	2835	0
464	20230927	114500	57852705	2835	2835	2835	2835	0
465	20230927	114400	57852705	2835	2835	2835	2835	17
466	20230927	114300	57804510	2835	2835	2835	2835	0
467	20230927	114200	57804510	2835	2835	2835	2835	52
468	20230927	114100	57657090	2825	2845	2845	2820	1118
469	20230927	114000	54495635	2845	2845	2845	2845	136
470	20230927	113900	54108715	2845	2850	2850	2845	448
471	20230927	113800	52832000	2850	2850	2850	2850	0
472	20230927	113700	52832000	2850	2850	2850	2850	20
473	20230927	113600	52775000	2850	2850	2850	2850	49
474	20230927	113500	52635350	2850	2850	2850	2850	0
475	20230927	113400	52635350	2850	2850	2850	2850	17
476	20230927	113300	52586900	2865	2865	2865	2865	0
477	20230927	113200	52586900	2865	2860	2865	2860	40
478	20230927	113100	52472315	2860	2860	2865	2850	47
479	20230927	113000	52338050	2865	2860	2865	2860	30
480	20230927	112900	52252210	2865	2860	2865	2860	100
481	20230927	112800	51965805	2865	2865	2865	2865	0
482	20230927	112700	51965805	2865	2865	2865	2865	0
483	20230927	112600	51965805	2865	2855	2865	2855	115
484	20230927	112500	51636880	2850	2850	2850	2850	19
485	20230927	112400	51582730	2850	2850	2850	2850	34
486	20230927	112300	51485830	2850	2850	2850	2850	17
487	20230927	112200	51437380	2850	2850	2850	2850	0
488	20230927	112100	51437380	2850	2850	2850	2850	41
489	20230927	112000	51320530	2850	2850	2850	2850	200
490	20230927	111900	50750530	2850	2850	2850	2850	1673
491	20230927	111800	45982480	2850	2855	2855	2850	1360
492	20230927	111700	42103815	2855	2860	2860	2855	246
493	20230927	111600	41400350	2860	2865	2865	2860	35
494	20230927	111500	41300135	2865	2865	2865	2865	0
495	20230927	111400	41300135	2865	2865	2865	2865	17
496	20230927	111300	41251430	2865	2865	2865	2865	1025
497	20230927	111200	38314805	2865	2860	2865	2860	27
498	20230927	111100	38237505	2860	2860	2860	2860	20
499	20230927	111000	38180305	2870	2865	2870	2865	21
500	20230927	110900	38120135	2860	2860	2860	2860	0
501	20230927	110800	38120135	2860	2860	2860	2860	69
502	20230927	110700	37922795	2860	2860	2860	2860	3
503	20230927	110600	37914215	2860	2860	2860	2860	31
504	20230927	110500	37825555	2865	2865	2865	2865	55
505	20230927	110400	37667980	2865	2865	2865	2865	0
506	20230927	110300	37667980	2865	2865	2865	2865	35
507	20230927	110200	37567705	2875	2875	2875	2875	0
508	20230927	110100	37567705	2875	2870	2875	2870	16
509	20230927	110000	37521780	2875	2875	2875	2875	3
510	20230927	105900	37513155	2875	2875	2875	2875	19
511	20230927	105800	37458530	2880	2880	2880	2880	0
512	20230927	105700	37458530	2880	2865	2880	2865	31
513	20230927	105600	37369635	2865	2865	2865	2865	49
514	20230927	105500	37229250	2865	2865	2865	2865	22
515	20230927	105400	37166220	2865	2865	2865	2865	0
516	20230927	105300	37166220	2865	2865	2865	2865	36
517	20230927	105200	37063080	2865	2865	2865	2865	0
518	20230927	105100	37063080	2865	2865	2865	2865	18
519	20230927	105000	37011510	2865	2865	2865	2865	16
520	20230927	104900	36965670	2875	2875	2875	2875	125
521	20230927	104800	36606295	2870	2875	2875	2870	60
522	20230927	104700	36433885	2875	2875	2875	2875	0
523	20230927	104600	36433885	2875	2875	2875	2875	29
524	20230927	104500	36350510	2875	2880	2880	2875	62
525	20230927	104400	36172030	2880	2880	2880	2880	0
526	20230927	104300	36172030	2880	2880	2880	2880	37
527	20230927	104200	36065470	2885	2885	2885	2885	1
528	20230927	104100	36062585	2885	2885	2885	2885	90
529	20230927	104000	35802935	2880	2880	2880	2880	50
530	20230927	103900	35658935	2885	2885	2885	2885	10
531	20230927	103800	35630085	2880	2875	2880	2875	74
532	20230927	103700	35417245	2875	2870	2875	2870	18
533	20230927	103600	35365500	2870	2870	2870	2870	26
534	20230927	103500	35290880	2870	2870	2870	2870	4
535	20230927	103400	35279400	2875	2875	2875	2875	0
536	20230927	103300	35279400	2875	2875	2875	2875	17
537	20230927	103200	35230525	2875	2870	2875	2870	55
538	20230927	103100	35072405	2865	2870	2870	2865	46
539	20230927	103000	34940470	2865	2870	2870	2865	19
540	20230927	102900	34886020	2870	2870	2870	2870	7
541	20230927	102800	34865930	2865	2870	2870	2865	31
542	20230927	102700	34777065	2870	2870	2870	2870	40
543	20230927	102600	34662265	2865	2865	2865	2865	40
544	20230927	102500	34547665	2880	2880	2880	2880	0
545	20230927	102400	34547665	2880	2880	2880	2880	0
546	20230927	102300	34547665	2880	2870	2880	2870	34
547	20230927	102200	34450075	2870	2875	2875	2870	16
548	20230927	102100	34404105	2865	2865	2865	2865	65
549	20230927	102000	34217880	2865	2865	2865	2865	57
550	20230927	101900	34054575	2865	2865	2865	2865	0
551	20230927	101800	34054575	2865	2865	2865	2865	57
552	20230927	101700	33891270	2870	2880	2880	2870	200
553	20230927	101600	33315560	2880	2880	2880	2880	1
554	20230927	101500	33312680	2880	2880	2880	2880	0
555	20230927	101400	33312680	2880	2880	2880	2880	0
556	20230927	101300	33312680	2880	2880	2880	2880	0
557	20230927	101200	33312680	2880	2880	2880	2880	0
558	20230927	101100	33312680	2880	2870	2880	2870	468
559	20230927	101000	31965520	2875	2875	2875	2875	0
560	20230927	100900	31965520	2875	2875	2875	2875	15
561	20230927	100800	31922395	2880	2880	2880	2880	0
562	20230927	100700	31922395	2880	2880	2880	2880	0
563	20230927	100600	31922395	2880	2880	2880	2880	0
564	20230927	100500	31922395	2880	2880	2880	2880	5
565	20230927	100400	31907995	2890	2890	2890	2890	0
566	20230927	100300	31907995	2890	2890	2890	2890	0
567	20230927	100200	31907995	2890	2890	2890	2890	514
568	20230927	100100	30422535	2890	2885	2890	2885	195
569	20230927	100000	29859010	2890	2890	2890	2890	15
570	20230927	095900	29815660	2895	2895	2895	2895	4
571	20230927	095800	29804080	2890	2890	2890	2890	248
572	20230927	095700	29087360	2890	2890	2890	2890	0
573	20230927	095600	29087360	2890	2890	2890	2890	0
574	20230927	095500	29087360	2890	2890	2890	2890	0
575	20230927	095400	29087360	2890	2890	2890	2890	0
576	20230927	095300	29087360	2890	2880	2890	2880	3376
577	20230927	095200	19334660	2880	2880	2880	2880	0
578	20230927	095100	19334660	2880	2875	2880	2875	18
579	20230927	095000	19282905	2880	2880	2880	2880	1
580	20230927	094900	19280025	2875	2855	2875	2855	107
581	20230927	094800	18972505	2855	2875	2875	2855	216
582	20230927	094700	18355760	2855	2860	2880	2855	137
583	20230927	094600	17964420	2865	2865	2865	2865	9
584	20230927	094500	17938635	2885	2885	2885	2885	0
585	20230927	094400	17938635	2885	2885	2885	2885	0
586	20230927	094300	17938635	2885	2885	2885	2885	1
587	20230927	094200	17935750	2870	2870	2870	2870	7
588	20230927	094100	17915660	2890	2890	2890	2890	1
589	20230927	094000	17912770	2890	2890	2890	2890	1
590	20230927	093900	17909880	2885	2885	2885	2885	80
591	20230927	093800	17679080	2875	2875	2875	2875	200
592	20230927	093700	17104080	2875	2860	2875	2855	40
593	20230927	093600	16989645	2860	2845	2860	2845	36
594	20230927	093500	16887210	2840	2840	2840	2840	1
595	20230927	093400	16884370	2845	2840	2845	2840	121
596	20230927	093300	16540725	2840	2835	2840	2835	2
597	20230927	093200	16535050	2840	2840	2840	2835	18
598	20230927	093100	16483940	2840	2835	2840	2835	427
599	20230927	093000	15271340	2830	2830	2830	2830	0
600	20230927	092900	15271340	2830	2830	2830	2830	1
601	20230927	092800	15268510	2820	2820	2820	2820	0
602	20230927	092700	15268510	2820	2820	2820	2820	0
603	20230927	092600	15268510	2820	2820	2820	2820	242
604	20230927	092500	14586070	2815	2815	2815	2815	5
605	20230927	092400	14571995	2820	2820	2820	2820	200
606	20230927	092300	14007995	2820	2820	2820	2820	70
607	20230927	092200	13810595	2820	2820	2820	2820	700
608	20230927	092100	11836595	2815	2815	2815	2815	100
609	20230927	092000	11555095	2830	2830	2830	2830	0
610	20230927	091900	11555095	2830	2830	2830	2830	1
611	20230927	091800	11552265	2815	2815	2815	2815	3
612	20230927	091700	11543820	2815	2815	2815	2815	90
613	20230927	091600	11290470	2840	2840	2840	2840	20
614	20230927	091500	11233670	2840	2840	2840	2840	0
615	20230927	091400	11233670	2840	2830	2840	2830	1224
616	20230927	091300	7765400	2830	2830	2830	2830	0
617	20230927	091200	7765400	2830	2830	2830	2830	0
618	20230927	091100	7765400	2830	2830	2830	2830	1
619	20230927	091000	7762570	2830	2825	2830	2825	420
620	20230927	090900	6576065	2825	2820	2825	2820	2
621	20230927	090800	6570420	2820	2815	2820	2815	21
622	20230927	090700	6511300	2815	2815	2815	2815	1
623	20230927	090600	6508485	2820	2820	2820	2820	1
624	20230927	090500	6505665	2790	2805	2805	2790	55
625	20230927	090400	6351960	2820	2820	2820	2820	30
626	20230927	090300	6267360	2820	2775	2820	2770	121
627	20230927	090200	5931890	2770	2790	2790	2770	703
628	20230927	090100	3972860	2840	2840	2840	2840	4
629	20230927	090000	3961500	2780	2780	2780	2780	1425