KissMeData/039740/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	191500	103903680	2925	2925	2925	2925	666
3	20230926	191400	103903680	2925	2925	2925	2925	0
4	20230926	191300	103903680	2925	2925	2925	2925	0
5	20230926	191200	103903680	2925	2925	2925	2925	0
6	20230926	191100	103903680	2925	2925	2925	2925	0
7	20230926	191000	103903680	2925	2925	2925	2925	0
8	20230926	190900	103903680	2925	2925	2925	2925	0
9	20230926	190800	103903680	2925	2925	2925	2925	0
10	20230926	190700	103903680	2925	2925	2925	2925	0
11	20230926	190600	103903680	2925	2925	2925	2925	0
12	20230926	190500	103903680	2925	2925	2925	2925	0
13	20230926	190400	103903680	2925	2925	2925	2925	0
14	20230926	190300	103903680	2925	2925	2925	2925	0
15	20230926	190200	103903680	2925	2925	2925	2925	0
16	20230926	190100	103903680	2925	2925	2925	2925	0
17	20230926	190000	103903680	2925	2925	2925	2925	0
18	20230926	185900	103903680	2925	2925	2925	2925	0
19	20230926	185800	103903680	2925	2925	2925	2925	0
20	20230926	185700	103903680	2925	2925	2925	2925	0
21	20230926	185600	103903680	2925	2925	2925	2925	0
22	20230926	185500	103903680	2925	2925	2925	2925	0
23	20230926	185400	103903680	2925	2925	2925	2925	0
24	20230926	185300	103903680	2925	2925	2925	2925	0
25	20230926	185200	103903680	2925	2925	2925	2925	0
26	20230926	185100	103903680	2925	2925	2925	2925	0
27	20230926	185000	103903680	2925	2925	2925	2925	0
28	20230926	184900	103903680	2925	2925	2925	2925	0
29	20230926	184800	103903680	2925	2925	2925	2925	0
30	20230926	184700	103903680	2925	2925	2925	2925	0
31	20230926	184600	103903680	2925	2925	2925	2925	0
32	20230926	184500	103903680	2925	2925	2925	2925	666
33	20230926	184400	103903680	2925	2925	2925	2925	0
34	20230926	184300	103903680	2925	2925	2925	2925	0
35	20230926	184200	103903680	2925	2925	2925	2925	0
36	20230926	184100	103903680	2925	2925	2925	2925	0
37	20230926	184000	103903680	2925	2925	2925	2925	0
38	20230926	183900	103903680	2925	2925	2925	2925	0
39	20230926	183800	103903680	2925	2925	2925	2925	0
40	20230926	183700	103903680	2925	2925	2925	2925	0
41	20230926	183600	103903680	2925	2925	2925	2925	0
42	20230926	183500	103903680	2925	2925	2925	2925	0
43	20230926	183400	103903680	2925	2925	2925	2925	0
44	20230926	183300	103903680	2925	2925	2925	2925	0
45	20230926	183200	103903680	2925	2925	2925	2925	0
46	20230926	183100	103903680	2925	2925	2925	2925	0
47	20230926	183000	103903680	2925	2925	2925	2925	0
48	20230926	182900	103903680	2925	2925	2925	2925	0
49	20230926	182800	103903680	2925	2925	2925	2925	0
50	20230926	182700	103903680	2925	2925	2925	2925	0
51	20230926	182600	103903680	2925	2925	2925	2925	0
52	20230926	182500	103903680	2925	2925	2925	2925	0
53	20230926	182400	103903680	2925	2925	2925	2925	0
54	20230926	182300	103903680	2925	2925	2925	2925	0
55	20230926	182200	103903680	2925	2925	2925	2925	0
56	20230926	182100	103903680	2925	2925	2925	2925	0
57	20230926	182000	103903680	2925	2925	2925	2925	0
58	20230926	181900	103903680	2925	2925	2925	2925	0
59	20230926	181800	103903680	2925	2925	2925	2925	0
60	20230926	181700	103903680	2925	2925	2925	2925	0
61	20230926	181600	103903680	2925	2925	2925	2925	0
62	20230926	181500	103903680	2925	2925	2925	2925	666
63	20230926	181400	103903680	2925	2925	2925	2925	0
64	20230926	181300	103903680	2925	2925	2925	2925	0
65	20230926	181200	103903680	2925	2925	2925	2925	0
66	20230926	181100	103903680	2925	2925	2925	2925	0
67	20230926	181000	103903680	2925	2925	2925	2925	0
68	20230926	180900	103903680	2925	2925	2925	2925	0
69	20230926	180800	103903680	2925	2925	2925	2925	0
70	20230926	180700	103903680	2925	2925	2925	2925	0
71	20230926	180600	103903680	2925	2925	2925	2925	0
72	20230926	180500	103903680	2925	2925	2925	2925	0
73	20230926	180400	103903680	2925	2925	2925	2925	0
74	20230926	180300	103903680	2925	2925	2925	2925	0
75	20230926	180200	103903680	2925	2925	2925	2925	0
76	20230926	180100	103903680	2925	2925	2925	2925	0
77	20230926	180000	103903680	2925	2925	2925	2925	0
78	20230926	175900	103903680	2925	2925	2925	2925	0
79	20230926	175800	103903680	2925	2925	2925	2925	0
80	20230926	175700	103903680	2925	2925	2925	2925	0
81	20230926	175600	103903680	2925	2925	2925	2925	0
82	20230926	175500	103903680	2925	2925	2925	2925	0
83	20230926	175400	103903680	2925	2925	2925	2925	0
84	20230926	175300	103903680	2925	2925	2925	2925	0
85	20230926	175200	103903680	2925	2925	2925	2925	0
86	20230926	175100	103903680	2925	2925	2925	2925	0
87	20230926	175000	103903680	2925	2925	2925	2925	0
88	20230926	174900	103903680	2925	2925	2925	2925	0
89	20230926	174800	103903680	2925	2925	2925	2925	0
90	20230926	174700	103903680	2925	2925	2925	2925	0
91	20230926	174600	103903680	2925	2925	2925	2925	0
92	20230926	174500	103903680	2925	2925	2925	2925	666
93	20230926	174400	103903680	2925	2925	2925	2925	0
94	20230926	174300	103903680	2925	2925	2925	2925	0
95	20230926	174200	103903680	2925	2925	2925	2925	0
96	20230926	174100	103903680	2925	2925	2925	2925	0
97	20230926	174000	103903680	2925	2925	2925	2925	0
98	20230926	173900	103903680	2925	2925	2925	2925	0
99	20230926	173800	103903680	2925	2925	2925	2925	0
100	20230926	173700	103903680	2925	2925	2925	2925	0
101	20230926	173600	103903680	2925	2925	2925	2925	0
102	20230926	173500	103903680	2925	2925	2925	2925	0
103	20230926	173400	103903680	2925	2925	2925	2925	0
104	20230926	173300	103903680	2925	2925	2925	2925	0
105	20230926	173200	103903680	2925	2925	2925	2925	0
106	20230926	173100	103903680	2925	2925	2925	2925	0
107	20230926	173000	103903680	2925	2925	2925	2925	0
108	20230926	172900	103903680	2925	2925	2925	2925	0
109	20230926	172800	103903680	2925	2925	2925	2925	0
110	20230926	172700	103903680	2925	2925	2925	2925	0
111	20230926	172600	103903680	2925	2925	2925	2925	0
112	20230926	172500	103903680	2925	2925	2925	2925	0
113	20230926	172400	103903680	2925	2925	2925	2925	0
114	20230926	172300	103903680	2925	2925	2925	2925	0
115	20230926	172200	103903680	2925	2925	2925	2925	0
116	20230926	172100	103903680	2925	2925	2925	2925	0
117	20230926	172000	103903680	2925	2925	2925	2925	0
118	20230926	171900	103903680	2925	2925	2925	2925	0
119	20230926	171800	103903680	2925	2925	2925	2925	0
120	20230926	171700	103903680	2925	2925	2925	2925	0
121	20230926	171600	103903680	2925	2925	2925	2925	0
122	20230926	171500	103903680	2925	2925	2925	2925	666
123	20230926	171400	103903680	2925	2925	2925	2925	0
124	20230926	171300	103903680	2925	2925	2925	2925	0
125	20230926	171200	103903680	2925	2925	2925	2925	0
126	20230926	171100	103903680	2925	2925	2925	2925	0
127	20230926	171000	103903680	2925	2925	2925	2925	0
128	20230926	170900	103903680	2925	2925	2925	2925	0
129	20230926	170800	103903680	2925	2925	2925	2925	0
130	20230926	170700	103903680	2925	2925	2925	2925	0
131	20230926	170600	103903680	2925	2925	2925	2925	0
132	20230926	170500	103903680	2925	2925	2925	2925	0
133	20230926	170400	103903680	2925	2925	2925	2925	0
134	20230926	170300	103903680	2925	2925	2925	2925	0
135	20230926	170200	103903680	2925	2925	2925	2925	0
136	20230926	170100	103903680	2925	2925	2925	2925	0
137	20230926	170000	103903680	2925	2925	2925	2925	0
138	20230926	165900	103903680	2925	2925	2925	2925	0
139	20230926	165800	103903680	2925	2925	2925	2925	0
140	20230926	165700	103903680	2925	2925	2925	2925	0
141	20230926	165600	103903680	2925	2925	2925	2925	0
142	20230926	165500	103903680	2925	2925	2925	2925	0
143	20230926	165400	103903680	2925	2925	2925	2925	0
144	20230926	165300	103903680	2925	2925	2925	2925	0
145	20230926	165200	103903680	2925	2925	2925	2925	0
146	20230926	165100	103903680	2925	2925	2925	2925	0
147	20230926	165000	103903680	2925	2925	2925	2925	0
148	20230926	164900	103903680	2925	2925	2925	2925	0
149	20230926	164800	103903680	2925	2925	2925	2925	0
150	20230926	164700	103903680	2925	2925	2925	2925	0
151	20230926	164600	103903680	2925	2925	2925	2925	0
152	20230926	164500	103903680	2925	2925	2925	2925	666
153	20230926	164400	103903680	2925	2925	2925	2925	0
154	20230926	164300	103903680	2925	2925	2925	2925	0
155	20230926	164200	103903680	2925	2925	2925	2925	0
156	20230926	164100	103903680	2925	2925	2925	2925	0
157	20230926	164000	103903680	2925	2925	2925	2925	0
158	20230926	163900	103903680	2925	2925	2925	2925	0
159	20230926	163800	103903680	2925	2925	2925	2925	0
160	20230926	163700	103903680	2925	2925	2925	2925	0
161	20230926	163600	103903680	2925	2925	2925	2925	0
162	20230926	163500	103903680	2925	2925	2925	2925	0
163	20230926	163400	103903680	2925	2925	2925	2925	0
164	20230926	163300	103903680	2925	2925	2925	2925	0
165	20230926	163200	103903680	2925	2925	2925	2925	0
166	20230926	163100	103903680	2925	2925	2925	2925	0
167	20230926	163000	103903680	2925	2925	2925	2925	0
168	20230926	162900	103903680	2925	2925	2925	2925	0
169	20230926	162800	103903680	2925	2925	2925	2925	0
170	20230926	162700	103903680	2925	2925	2925	2925	0
171	20230926	162600	103903680	2925	2925	2925	2925	0
172	20230926	162500	103903680	2925	2925	2925	2925	0
173	20230926	162400	103903680	2925	2925	2925	2925	0
174	20230926	162300	103903680	2925	2925	2925	2925	0
175	20230926	162200	103903680	2925	2925	2925	2925	0
176	20230926	162100	103903680	2925	2925	2925	2925	0
177	20230926	162000	103903680	2925	2925	2925	2925	0
178	20230926	161900	103903680	2925	2925	2925	2925	0
179	20230926	161800	103903680	2925	2925	2925	2925	0
180	20230926	161700	103903680	2925	2925	2925	2925	0
181	20230926	161600	103903680	2925	2925	2925	2925	0
182	20230926	161500	103903680	2925	2925	2925	2925	666
183	20230926	161400	103903680	2925	2925	2925	2925	0
184	20230926	161300	103903680	2925	2925	2925	2925	0
185	20230926	161200	103903680	2925	2925	2925	2925	0
186	20230926	161100	103903680	2925	2925	2925	2925	0
187	20230926	161000	103903680	2925	2925	2925	2925	0
188	20230926	160900	103903680	2925	2925	2925	2925	0
189	20230926	160800	103903680	2925	2925	2925	2925	0
190	20230926	160700	103903680	2925	2925	2925	2925	0
191	20230926	160600	103903680	2925	2925	2925	2925	0
192	20230926	160500	103903680	2925	2925	2925	2925	0
193	20230926	160400	103903680	2925	2925	2925	2925	0
194	20230926	160300	103903680	2925	2925	2925	2925	0
195	20230926	160200	103903680	2925	2925	2925	2925	0
196	20230926	160100	103903680	2925	2925	2925	2925	0
197	20230926	160000	103903680	2925	2925	2925	2925	0
198	20230926	155900	103903680	2925	2925	2925	2925	0
199	20230926	155800	103903680	2925	2925	2925	2925	0
200	20230926	155700	103903680	2925	2925	2925	2925	0
201	20230926	155600	103903680	2925	2925	2925	2925	0
202	20230926	155500	103903680	2925	2925	2925	2925	0
203	20230926	155400	103903680	2925	2925	2925	2925	0
204	20230926	155300	103903680	2925	2925	2925	2925	0
205	20230926	155200	103903680	2925	2925	2925	2925	0
206	20230926	155100	103903680	2925	2925	2925	2925	0
207	20230926	155000	103903680	2925	2925	2925	2925	0
208	20230926	154900	103903680	2925	2925	2925	2925	0
209	20230926	154800	103903680	2925	2925	2925	2925	0
210	20230926	154700	103903680	2925	2925	2925	2925	0
211	20230926	154600	103903680	2925	2925	2925	2925	0
212	20230926	154500	103903680	2925	2925	2925	2925	666
213	20230926	154400	103903680	2925	2925	2925	2925	0
214	20230926	154300	103903680	2925	2925	2925	2925	0
215	20230926	154200	103903680	2925	2925	2925	2925	0
216	20230926	154100	103903680	2925	2925	2925	2925	0
217	20230926	154000	103903680	2925	2925	2925	2925	0
218	20230926	153900	103903680	2925	2925	2925	2925	0
219	20230926	153800	103903680	2925	2925	2925	2925	0
220	20230926	153700	103903680	2925	2925	2925	2925	0
221	20230926	153600	103903680	2925	2925	2925	2925	0
222	20230926	153500	103903680	2925	2925	2925	2925	0
223	20230926	153400	103903680	2925	2925	2925	2925	0
224	20230926	153300	103903680	2925	2925	2925	2925	0
225	20230926	153200	103903680	2925	2925	2925	2925	0
226	20230926	153100	103903680	2925	2925	2925	2925	0
227	20230926	153000	103903680	2925	2925	2925	2925	666
228	20230926	152900	101955630	2975	2975	2975	2975	0
229	20230926	152800	101955630	2975	2975	2975	2975	0
230	20230926	152700	101955630	2975	2975	2975	2975	0
231	20230926	152600	101955630	2975	2975	2975	2975	0
232	20230926	152500	101955630	2975	2975	2975	2975	0
233	20230926	152400	101955630	2975	2975	2975	2975	0
234	20230926	152300	101955630	2975	2975	2975	2975	0
235	20230926	152200	101955630	2975	2975	2975	2975	0
236	20230926	152100	101955630	2975	2975	2975	2975	0
237	20230926	152000	101955630	2975	2975	2975	2975	0
238	20230926	151900	101955630	2975	2975	2975	2975	0
239	20230926	151800	101955630	2975	2945	2975	2945	226
240	20230926	151700	101289880	2945	2945	2945	2945	140
241	20230926	151600	100877580	2995	2995	2995	2995	0
242	20230926	151500	100877580	2995	2950	2995	2950	286
243	20230926	151400	100033835	2950	2925	2950	2925	1286
244	20230926	151300	96264600	2925	2930	2930	2925	2002
245	20230926	151200	90408565	2930	2930	2930	2930	0
246	20230926	151100	90408565	2930	2930	2930	2930	1
247	20230926	151000	90405635	2945	2945	2945	2945	0
248	20230926	150900	90405635	2945	2945	2945	2945	0
249	20230926	150800	90405635	2945	2945	2945	2945	3
250	20230926	150700	90396800	2945	2945	2945	2945	15
251	20230926	150600	90352625	2945	2945	2945	2945	0
252	20230926	150500	90352625	2945	2945	2945	2945	0
253	20230926	150400	90352625	2945	2945	2945	2945	0
254	20230926	150300	90352625	2945	2945	2945	2945	1
255	20230926	150200	90349680	2940	2940	2940	2940	0
256	20230926	150100	90349680	2940	2940	2940	2940	0
257	20230926	150000	90349680	2940	2940	2940	2940	0
258	20230926	145900	90349680	2940	2940	2940	2940	0
259	20230926	145800	90349680	2940	2940	2940	2940	147
260	20230926	145700	89917500	2940	2940	2940	2940	0
261	20230926	145600	89917500	2940	2940	2940	2940	0
262	20230926	145500	89917500	2940	2940	2940	2940	0
263	20230926	145400	89917500	2940	2940	2940	2940	0
264	20230926	145300	89917500	2940	2940	2940	2940	3
265	20230926	145200	89908680	2935	2935	2935	2935	0
266	20230926	145100	89908680	2935	2935	2935	2935	102
267	20230926	145000	89609310	2940	2930	2940	2915	1273
268	20230926	144900	85896860	2930	2930	2930	2930	0
269	20230926	144800	85896860	2930	2935	2935	2930	1500
270	20230926	144700	81501810	2930	2930	2930	2930	0
271	20230926	144600	81501810	2930	2930	2930	2930	0
272	20230926	144500	81501810	2930	2935	2935	2930	2275
273	20230926	144400	74833540	2935	2935	2935	2935	350
274	20230926	144300	73806290	2930	2930	2930	2930	0
275	20230926	144200	73806290	2930	2930	2930	2930	0
276	20230926	144100	73806290	2930	2930	2930	2930	86
277	20230926	144000	73554310	2930	2925	2930	2925	171
278	20230926	143900	73053365	2930	2930	2930	2930	33
279	20230926	143800	72956675	2930	2925	2930	2920	496
280	20230926	143700	71506315	2935	2935	2935	2935	467
281	20230926	143600	70135670	2940	2940	2940	2940	0
282	20230926	143500	70135670	2940	2940	2940	2940	2
283	20230926	143400	70129790	2930	2930	2930	2930	0
284	20230926	143300	70129790	2930	2930	2930	2930	0
285	20230926	143200	70129790	2930	2930	2930	2930	0
286	20230926	143100	70129790	2930	2930	2930	2930	0
287	20230926	143000	70129790	2930	2935	2995	2930	696
288	20230926	142900	68072510	2945	2945	2945	2945	0
289	20230926	142800	68072510	2945	2945	2945	2945	113
290	20230926	142700	67739725	2935	2935	2935	2935	0
291	20230926	142600	67739725	2935	2935	2935	2935	0
292	20230926	142500	67739725	2935	2935	2935	2935	0
293	20230926	142400	67739725	2935	2935	2935	2935	0
294	20230926	142300	67739725	2935	2935	2935	2935	0
295	20230926	142200	67739725	2935	2935	2935	2935	0
296	20230926	142100	67739725	2935	2935	2935	2935	0
297	20230926	142000	67739725	2935	2935	2935	2935	17
298	20230926	141900	67689830	2930	2930	2930	2930	0
299	20230926	141800	67689830	2930	2930	2930	2930	0
300	20230926	141700	67689830	2930	2935	2935	2930	1600
301	20230926	141600	62998385	2935	2935	2935	2935	0
302	20230926	141500	62998385	2935	2935	2935	2935	11
303	20230926	141400	62966100	2940	2935	2940	2930	1127
304	20230926	141300	59662870	2930	2930	2930	2930	0
305	20230926	141200	59662870	2930	2930	2930	2930	0
306	20230926	141100	59662870	2930	2930	2930	2930	117
307	20230926	141000	59320060	2930	2940	2940	2930	1055
308	20230926	140900	56227520	2945	2945	2945	2945	0
309	20230926	140800	56227520	2945	2945	2945	2945	0
310	20230926	140700	56227520	2945	2945	2945	2945	0
311	20230926	140600	56227520	2945	2945	2945	2945	0
312	20230926	140500	56227520	2945	2945	2945	2945	337
313	20230926	140400	55235055	2945	2945	2945	2945	0
314	20230926	140300	55235055	2945	2945	2945	2945	0
315	20230926	140200	55235055	2945	2945	2945	2945	0
316	20230926	140100	55235055	2945	2945	2945	2945	0
317	20230926	140000	55235055	2945	2945	2945	2945	17
318	20230926	135900	55184990	2960	2960	2960	2960	0
319	20230926	135800	55184990	2960	2960	2960	2960	113
320	20230926	135700	54850510	2945	2945	2945	2945	0
321	20230926	135600	54850510	2945	2945	2945	2945	0
322	20230926	135500	54850510	2945	2945	2945	2945	0
323	20230926	135400	54850510	2945	2945	2945	2945	0
324	20230926	135300	54850510	2945	2945	2945	2945	0
325	20230926	135200	54850510	2945	2945	2945	2945	0
326	20230926	135100	54850510	2945	2945	2945	2945	0
327	20230926	135000	54850510	2945	2945	2945	2945	15
328	20230926	134900	54806335	2945	2945	2945	2945	0
329	20230926	134800	54806335	2945	2945	2945	2945	0
330	20230926	134700	54806335	2945	2945	2945	2945	0
331	20230926	134600	54806335	2945	2945	2945	2945	0
332	20230926	134500	54806335	2945	2945	2945	2945	0
333	20230926	134400	54806335	2945	2945	2945	2945	0
334	20230926	134300	54806335	2945	2945	2945	2945	0
335	20230926	134200	54806335	2945	2945	2945	2945	0
336	20230926	134100	54806335	2945	2945	2945	2945	0
337	20230926	134000	54806335	2945	2945	2945	2945	17
338	20230926	133900	54756270	2965	2965	2965	2965	0
339	20230926	133800	54756270	2965	2965	2965	2965	0
340	20230926	133700	54756270	2965	2965	2965	2965	0
341	20230926	133600	54756270	2965	2965	2965	2965	0
342	20230926	133500	54756270	2965	2965	2965	2965	0
343	20230926	133400	54756270	2965	2965	2965	2965	0
344	20230926	133300	54756270	2965	2965	2965	2965	68
345	20230926	133200	54554650	2945	2945	2945	2945	0
346	20230926	133100	54554650	2945	2945	2945	2945	0
347	20230926	133000	54554650	2945	2945	2945	2945	15
348	20230926	132900	54510475	2940	2940	2940	2940	0
349	20230926	132800	54510475	2940	2940	2940	2940	0
350	20230926	132700	54510475	2940	2940	2940	2940	0
351	20230926	132600	54510475	2940	2940	2940	2940	0
352	20230926	132500	54510475	2940	2940	2940	2940	0
353	20230926	132400	54510475	2940	2940	2940	2940	0
354	20230926	132300	54510475	2940	2940	2940	2940	2000
355	20230926	132200	48630475	2940	2940	2940	2940	0
356	20230926	132100	48630475	2940	2940	2940	2940	0
357	20230926	132000	48630475	2940	2940	2940	2940	17
358	20230926	131900	48580495	2960	2960	2960	2960	90
359	20230926	131800	48314095	2935	2935	2935	2935	0
360	20230926	131700	48314095	2935	2935	2935	2935	0
361	20230926	131600	48314095	2935	2935	2935	2935	0
362	20230926	131500	48314095	2935	2935	2935	2935	0
363	20230926	131400	48314095	2935	2935	2935	2935	0
364	20230926	131300	48314095	2935	2935	2935	2935	0
365	20230926	131200	48314095	2935	2935	2935	2935	0
366	20230926	131100	48314095	2935	2935	2935	2935	0
367	20230926	131000	48314095	2935	2935	2935	2935	15
368	20230926	130900	48270070	2960	2960	2960	2960	0
369	20230926	130800	48270070	2960	2960	2960	2960	0
370	20230926	130700	48270070	2960	2960	2960	2960	0
371	20230926	130600	48270070	2960	2960	2960	2960	0
372	20230926	130500	48270070	2960	2960	2960	2960	0
373	20230926	130400	48270070	2960	2960	2960	2960	0
374	20230926	130300	48270070	2960	2960	2960	2960	0
375	20230926	130200	48270070	2960	2960	2960	2960	1
376	20230926	130100	48267110	2950	2950	2950	2950	0
377	20230926	130000	48267110	2950	2930	2950	2930	395
378	20230926	125900	47102200	2935	2935	2935	2935	0
379	20230926	125800	47102200	2935	2940	2940	2935	1050
380	20230926	125700	44019700	2950	2950	2950	2950	0
381	20230926	125600	44019700	2950	2950	2950	2950	101
382	20230926	125500	43721750	2940	2940	2945	2940	75
383	20230926	125400	43501200	2940	2945	2945	2940	354
384	20230926	125300	42458940	2945	2945	2945	2945	9
385	20230926	125200	42432435	2945	2945	2945	2945	0
386	20230926	125100	42432435	2945	2945	2945	2945	0
387	20230926	125000	42432435	2945	2945	2945	2945	50
388	20230926	124900	42285185	2960	2960	2960	2960	0
389	20230926	124800	42285185	2960	2960	2960	2960	0
390	20230926	124700	42285185	2960	2960	2960	2960	14
391	20230926	124600	42243745	2940	2940	2940	2940	0
392	20230926	124500	42243745	2940	2940	2940	2940	19
393	20230926	124400	42187885	2945	2945	2945	2945	0
394	20230926	124300	42187885	2945	2945	2945	2945	0
395	20230926	124200	42187885	2945	2945	2945	2945	10
396	20230926	124100	42158435	2940	2940	2940	2940	0
397	20230926	124000	42158435	2940	2945	2945	2940	424
398	20230926	123900	40909840	2945	2945	2945	2945	0
399	20230926	123800	40909840	2945	2945	2945	2945	0
400	20230926	123700	40909840	2945	2945	2945	2945	0
401	20230926	123600	40909840	2945	2945	2945	2945	0
402	20230926	123500	40909840	2945	2945	2945	2945	0
403	20230926	123400	40909840	2945	2945	2945	2945	0
404	20230926	123300	40909840	2945	2945	2945	2945	0
405	20230926	123200	40909840	2945	2945	2945	2945	0
406	20230926	123100	40909840	2945	2945	2945	2945	0
407	20230926	123000	40909840	2945	2945	2945	2945	15
408	20230926	122900	40865665	2950	2950	2950	2950	0
409	20230926	122800	40865665	2950	2950	2950	2950	0
410	20230926	122700	40865665	2950	2950	2950	2950	163
411	20230926	122600	40384815	2950	2950	2950	2950	0
412	20230926	122500	40384815	2950	2950	2950	2950	0
413	20230926	122400	40384815	2950	2950	2950	2950	912
414	20230926	122300	37694415	2950	2950	2950	2950	0
415	20230926	122200	37694415	2950	2950	2950	2950	0
416	20230926	122100	37694415	2950	2950	2950	2950	0
417	20230926	122000	37694415	2950	2950	2950	2950	18
418	20230926	121900	37641315	2955	2955	2955	2955	0
419	20230926	121800	37641315	2955	2955	2955	2955	0
420	20230926	121700	37641315	2955	2955	2955	2955	0
421	20230926	121600	37641315	2955	2955	2955	2955	0
422	20230926	121500	37641315	2955	2955	2955	2955	0
423	20230926	121400	37641315	2955	2955	2955	2955	0
424	20230926	121300	37641315	2955	2955	2955	2955	105
425	20230926	121200	37331040	2955	2955	2955	2955	0
426	20230926	121100	37331040	2955	2955	2955	2955	0
427	20230926	121000	37331040	2955	2955	2955	2955	1802
428	20230926	120900	32006130	2980	2980	2980	2980	0
429	20230926	120800	32006130	2980	2980	2980	2980	0
430	20230926	120700	32006130	2980	2980	2980	2980	0
431	20230926	120600	32006130	2980	2980	2980	2980	0
432	20230926	120500	32006130	2980	2980	2980	2980	0
433	20230926	120400	32006130	2980	2980	2980	2980	0
434	20230926	120300	32006130	2980	2980	2980	2980	0
435	20230926	120200	32006130	2980	2980	2980	2980	0
436	20230926	120100	32006130	2980	2980	2980	2980	1
437	20230926	120000	32003150	2955	2955	2955	2955	18
438	20230926	115900	31949960	2955	2955	2955	2955	0
439	20230926	115800	31949960	2955	2955	2955	2955	0
440	20230926	115700	31949960	2955	2955	2955	2955	0
441	20230926	115600	31949960	2955	2955	2955	2955	0
442	20230926	115500	31949960	2955	2960	2960	2955	670
443	20230926	115400	29968930	2960	2960	2960	2960	0
444	20230926	115300	29968930	2960	2960	2960	2960	0
445	20230926	115200	29968930	2960	2960	2960	2960	0
446	20230926	115100	29968930	2960	2960	2960	2960	0
447	20230926	115000	29968930	2960	2960	2960	2960	15
448	20230926	114900	29924530	2960	2960	2960	2960	0
449	20230926	114800	29924530	2960	2960	2960	2960	0
450	20230926	114700	29924530	2960	2960	2960	2960	0
451	20230926	114600	29924530	2960	2960	2960	2960	7
452	20230926	114500	29903810	2960	2960	2960	2960	2
453	20230926	114400	29897890	2960	2960	2960	2960	0
454	20230926	114300	29897890	2960	2960	2960	2960	0
455	20230926	114200	29897890	2960	2960	2960	2960	0
456	20230926	114100	29897890	2960	2960	2960	2960	0
457	20230926	114000	29897890	2960	2960	2960	2960	18
458	20230926	113900	29844610	2955	2955	2955	2955	0
459	20230926	113800	29844610	2955	2955	2955	2955	0
460	20230926	113700	29844610	2955	2955	2955	2955	0
461	20230926	113600	29844610	2955	2955	2955	2955	0
462	20230926	113500	29844610	2955	2955	2955	2955	12
463	20230926	113400	29809150	2955	2955	2955	2955	0
464	20230926	113300	29809150	2955	2955	2955	2955	0
465	20230926	113200	29809150	2955	2955	2955	2955	0
466	20230926	113100	29809150	2955	2955	2955	2955	0
467	20230926	113000	29809150	2955	2960	2960	2955	15
468	20230926	112900	29764775	2980	2980	2980	2980	0
469	20230926	112800	29764775	2980	2980	2980	2980	2
470	20230926	112700	29758815	2955	2955	2955	2955	0
471	20230926	112600	29758815	2955	2955	2955	2955	0
472	20230926	112500	29758815	2955	2965	2965	2955	19
473	20230926	112400	29702520	2980	2980	2980	2980	0
474	20230926	112300	29702520	2980	2965	2980	2965	62
475	20230926	112200	29518510	2955	2955	2955	2955	100
476	20230926	112100	29223010	2965	2970	2970	2965	1397
477	20230926	112000	25080655	2970	2970	2970	2970	18
478	20230926	111900	25027195	2970	2970	2970	2970	0
479	20230926	111800	25027195	2970	2970	2970	2970	0
480	20230926	111700	25027195	2970	2970	2970	2970	0
481	20230926	111600	25027195	2970	2970	2970	2970	0
482	20230926	111500	25027195	2970	2970	2970	2970	0
483	20230926	111400	25027195	2970	2970	2970	2970	0
484	20230926	111300	25027195	2970	2970	2970	2970	0
485	20230926	111200	25027195	2970	2970	2970	2970	0
486	20230926	111100	25027195	2970	2970	2970	2970	0
487	20230926	111000	25027195	2970	2970	2970	2970	15
488	20230926	110900	24982645	2970	2970	2970	2970	0
489	20230926	110800	24982645	2970	2970	2970	2970	0
490	20230926	110700	24982645	2970	2970	2970	2970	0
491	20230926	110600	24982645	2970	2970	2970	2970	0
492	20230926	110500	24982645	2970	2970	2970	2970	0
493	20230926	110400	24982645	2970	2970	2970	2970	0
494	20230926	110300	24982645	2970	2970	2970	2970	0
495	20230926	110200	24982645	2970	2970	2970	2970	0
496	20230926	110100	24982645	2970	2970	2970	2970	0
497	20230926	110000	24982645	2970	2970	2970	2970	18
498	20230926	105900	24929185	2965	2965	2965	2965	0
499	20230926	105800	24929185	2965	2965	2965	2965	0
500	20230926	105700	24929185	2965	2965	2965	2965	0
501	20230926	105600	24929185	2965	2965	2965	2965	0
502	20230926	105500	24929185	2965	2965	2965	2965	0
503	20230926	105400	24929185	2965	2965	2965	2965	0
504	20230926	105300	24929185	2965	2965	2965	2965	0
505	20230926	105200	24929185	2965	2965	2965	2965	0
506	20230926	105100	24929185	2965	2965	2965	2965	0
507	20230926	105000	24929185	2965	2965	2965	2965	15
508	20230926	104900	24884710	2970	2970	2970	2970	0
509	20230926	104800	24884710	2970	2970	2970	2970	0
510	20230926	104700	24884710	2970	2970	2970	2970	0
511	20230926	104600	24884710	2970	2970	2970	2970	0
512	20230926	104500	24884710	2970	2970	2970	2970	0
513	20230926	104400	24884710	2970	2970	2970	2970	0
514	20230926	104300	24884710	2970	2970	2970	2970	0
515	20230926	104200	24884710	2970	2970	2970	2970	389
516	20230926	104100	23729380	2970	2970	2970	2970	40
517	20230926	104000	23610580	2970	2970	2970	2970	18
518	20230926	103900	23557120	2975	2975	2975	2975	0
519	20230926	103800	23557120	2975	2975	2975	2975	0
520	20230926	103700	23557120	2975	2975	2975	2975	70
521	20230926	103600	23348870	2975	2975	2975	2975	0
522	20230926	103500	23348870	2975	2975	2975	2975	0
523	20230926	103400	23348870	2975	2975	2975	2975	149
524	20230926	103300	22905595	2980	2980	2980	2980	17
525	20230926	103200	22854935	2970	2970	2970	2970	0
526	20230926	103100	22854935	2970	2970	2970	2970	0
527	20230926	103000	22854935	2970	2970	2970	2970	16
528	20230926	102900	22807415	2980	2980	2980	2980	0
529	20230926	102800	22807415	2980	2980	2980	2980	0
530	20230926	102700	22807415	2980	2980	2980	2980	0
531	20230926	102600	22807415	2980	2980	2980	2980	0
532	20230926	102500	22807415	2980	2980	2980	2980	25
533	20230926	102400	22732915	2980	2980	2980	2980	209
534	20230926	102300	22110095	2980	2980	2980	2980	0
535	20230926	102200	22110095	2980	2980	2980	2980	0
536	20230926	102100	22110095	2980	2980	2980	2980	0
537	20230926	102000	22110095	2980	2980	2980	2980	18
538	20230926	101900	22056455	2985	2985	2985	2985	0
539	20230926	101800	22056455	2985	2985	2985	2985	0
540	20230926	101700	22056455	2985	2985	2985	2985	0
541	20230926	101600	22056455	2985	2985	2985	2985	0
542	20230926	101500	22056455	2985	2980	2985	2980	16
543	20230926	101400	22008755	2980	2980	2980	2980	0
544	20230926	101300	22008755	2980	2980	2980	2980	0
545	20230926	101200	22008755	2980	2980	2980	2980	0
546	20230926	101100	22008755	2980	2980	2980	2980	0
547	20230926	101000	22008755	2980	2980	2980	2980	16
548	20230926	100900	21961075	2980	2980	2980	2980	0
549	20230926	100800	21961075	2980	2985	2985	2980	1067
550	20230926	100700	18778250	2985	2985	2985	2985	0
551	20230926	100600	18778250	2985	2985	2985	2985	0
552	20230926	100500	18778250	2985	2985	2985	2985	19
553	20230926	100400	18721535	2985	2985	2985	2985	0
554	20230926	100300	18721535	2985	2985	2985	2985	0
555	20230926	100200	18721535	2985	2985	2985	2985	0
556	20230926	100100	18721535	2985	2985	2985	2985	0
557	20230926	100000	18721535	2985	2985	2985	2985	18
558	20230926	095900	18667805	2985	2985	2985	2985	0
559	20230926	095800	18667805	2985	2985	2985	2985	0
560	20230926	095700	18667805	2985	2985	2985	2985	0
561	20230926	095600	18667805	2985	2985	2985	2985	0
562	20230926	095500	18667805	2985	2985	2985	2985	0
563	20230926	095400	18667805	2985	2985	2985	2985	0
564	20230926	095300	18667805	2985	2985	2985	2985	0
565	20230926	095200	18667805	2985	2985	2985	2985	0
566	20230926	095100	18667805	2985	2985	2985	2985	0
567	20230926	095000	18667805	2985	2985	2985	2985	50
568	20230926	094900	18518555	2985	2985	2985	2985	0
569	20230926	094800	18518555	2985	2985	2985	2985	0
570	20230926	094700	18518555	2985	2985	2985	2985	0
571	20230926	094600	18518555	2985	2985	2985	2985	2
572	20230926	094500	18512585	3000	3000	3000	3000	0
573	20230926	094400	18512585	3000	3000	3000	3000	0
574	20230926	094300	18512585	3000	3000	3000	3000	100
575	20230926	094200	18212585	3000	3000	3000	3000	0
576	20230926	094100	18212585	3000	2990	3000	2990	11
577	20230926	094000	18179655	2980	2985	3000	2980	4006
578	20230926	093900	6241680	2995	2995	2995	2995	2
579	20230926	093800	6235690	2985	2985	2985	2985	358
580	20230926	093700	5167060	2990	2990	2990	2990	0
581	20230926	093600	5167060	2990	2990	2990	2990	46
582	20230926	093500	5029520	2990	2990	2990	2990	0
583	20230926	093400	5029520	2990	2990	2990	2990	0
584	20230926	093300	5029520	2990	2990	2990	2990	8
585	20230926	093200	5005600	2990	2990	2990	2990	0
586	20230926	093100	5005600	2990	2990	2990	2990	0
587	20230926	093000	5005600	2990	2990	2990	2990	16
588	20230926	092900	4957760	2995	2995	2995	2995	0
589	20230926	092800	4957760	2995	2995	2995	2995	0
590	20230926	092700	4957760	2995	2995	2995	2995	0
591	20230926	092600	4957760	2995	2995	2995	2995	0
592	20230926	092500	4957760	2995	2995	2995	2995	71
593	20230926	092400	4745115	3010	3010	3010	3010	0
594	20230926	092300	4745115	3010	3010	3010	3010	0
595	20230926	092200	4745115	3010	3010	3010	3010	0
596	20230926	092100	4745115	3010	3005	3010	3005	7
597	20230926	092000	4724065	2995	2995	2995	2995	18
598	20230926	091900	4670155	3010	3010	3010	3010	0
599	20230926	091800	4670155	3010	2995	3010	2995	192
600	20230926	091700	4093290	2995	2995	2995	2995	0
601	20230926	091600	4093290	2995	2995	2995	2995	0
602	20230926	091500	4093290	2995	2995	2995	2995	0
603	20230926	091400	4093290	2995	2995	2995	2995	0
604	20230926	091300	4093290	2995	2995	2995	2995	0
605	20230926	091200	4093290	2995	2995	2995	2995	4
606	20230926	091100	4081310	3010	3010	3010	3010	0
607	20230926	091000	4081310	3010	3010	3010	3010	0
608	20230926	090900	4081310	3010	3010	3010	3010	0
609	20230926	090800	4081310	3010	3010	3010	3010	0
610	20230926	090700	4081310	3010	3010	3010	3010	0
611	20230926	090600	4081310	3010	3010	3010	3010	0
612	20230926	090500	4081310	3010	3010	3010	3010	0
613	20230926	090400	4081310	3010	3010	3010	3010	0
614	20230926	090300	4081310	3010	3010	3010	3010	0
615	20230926	090200	4081310	3010	2990	3010	2990	63
616	20230926	090100	3891825	2985	2985	2985	2985	4
617	20230926	090000	3879885	2980	2990	2990	2980	1300