KissMeData/263020/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	203100	140779950	2960	2960	2960	2960	3859
3	20230926	203000	140779950	2960	2960	2960	2960	0
4	20230926	202900	140779950	2960	2960	2960	2960	0
5	20230926	202800	140779950	2960	2960	2960	2960	0
6	20230926	202700	140779950	2960	2960	2960	2960	0
7	20230926	202600	140779950	2960	2960	2960	2960	0
8	20230926	202500	140779950	2960	2960	2960	2960	0
9	20230926	202400	140779950	2960	2960	2960	2960	0
10	20230926	202300	140779950	2960	2960	2960	2960	0
11	20230926	202200	140779950	2960	2960	2960	2960	0
12	20230926	202100	140779950	2960	2960	2960	2960	0
13	20230926	202000	140779950	2960	2960	2960	2960	0
14	20230926	201900	140779950	2960	2960	2960	2960	0
15	20230926	201800	140779950	2960	2960	2960	2960	0
16	20230926	201700	140779950	2960	2960	2960	2960	0
17	20230926	201600	140779950	2960	2960	2960	2960	0
18	20230926	201500	140779950	2960	2960	2960	2960	0
19	20230926	201400	140779950	2960	2960	2960	2960	0
20	20230926	201300	140779950	2960	2960	2960	2960	0
21	20230926	201200	140779950	2960	2960	2960	2960	0
22	20230926	201100	140779950	2960	2960	2960	2960	0
23	20230926	201000	140779950	2960	2960	2960	2960	0
24	20230926	200900	140779950	2960	2960	2960	2960	0
25	20230926	200800	140779950	2960	2960	2960	2960	0
26	20230926	200700	140779950	2960	2960	2960	2960	0
27	20230926	200600	140779950	2960	2960	2960	2960	0
28	20230926	200500	140779950	2960	2960	2960	2960	0
29	20230926	200400	140779950	2960	2960	2960	2960	0
30	20230926	200300	140779950	2960	2960	2960	2960	0
31	20230926	200200	140779950	2960	2960	2960	2960	0
32	20230926	200100	140779950	2960	2960	2960	2960	3859
33	20230926	200000	140779950	2960	2960	2960	2960	0
34	20230926	195900	140779950	2960	2960	2960	2960	0
35	20230926	195800	140779950	2960	2960	2960	2960	0
36	20230926	195700	140779950	2960	2960	2960	2960	0
37	20230926	195600	140779950	2960	2960	2960	2960	0
38	20230926	195500	140779950	2960	2960	2960	2960	0
39	20230926	195400	140779950	2960	2960	2960	2960	0
40	20230926	195300	140779950	2960	2960	2960	2960	0
41	20230926	195200	140779950	2960	2960	2960	2960	0
42	20230926	195100	140779950	2960	2960	2960	2960	0
43	20230926	195000	140779950	2960	2960	2960	2960	0
44	20230926	194900	140779950	2960	2960	2960	2960	0
45	20230926	194800	140779950	2960	2960	2960	2960	0
46	20230926	194700	140779950	2960	2960	2960	2960	0
47	20230926	194600	140779950	2960	2960	2960	2960	0
48	20230926	194500	140779950	2960	2960	2960	2960	0
49	20230926	194400	140779950	2960	2960	2960	2960	0
50	20230926	194300	140779950	2960	2960	2960	2960	0
51	20230926	194200	140779950	2960	2960	2960	2960	0
52	20230926	194100	140779950	2960	2960	2960	2960	0
53	20230926	194000	140779950	2960	2960	2960	2960	0
54	20230926	193900	140779950	2960	2960	2960	2960	0
55	20230926	193800	140779950	2960	2960	2960	2960	0
56	20230926	193700	140779950	2960	2960	2960	2960	0
57	20230926	193600	140779950	2960	2960	2960	2960	0
58	20230926	193500	140779950	2960	2960	2960	2960	0
59	20230926	193400	140779950	2960	2960	2960	2960	0
60	20230926	193300	140779950	2960	2960	2960	2960	0
61	20230926	193200	140779950	2960	2960	2960	2960	0
62	20230926	193100	140779950	2960	2960	2960	2960	3859
63	20230926	193000	140779950	2960	2960	2960	2960	0
64	20230926	192900	140779950	2960	2960	2960	2960	0
65	20230926	192800	140779950	2960	2960	2960	2960	0
66	20230926	192700	140779950	2960	2960	2960	2960	0
67	20230926	192600	140779950	2960	2960	2960	2960	0
68	20230926	192500	140779950	2960	2960	2960	2960	0
69	20230926	192400	140779950	2960	2960	2960	2960	0
70	20230926	192300	140779950	2960	2960	2960	2960	0
71	20230926	192200	140779950	2960	2960	2960	2960	0
72	20230926	192100	140779950	2960	2960	2960	2960	0
73	20230926	192000	140779950	2960	2960	2960	2960	0
74	20230926	191900	140779950	2960	2960	2960	2960	0
75	20230926	191800	140779950	2960	2960	2960	2960	0
76	20230926	191700	140779950	2960	2960	2960	2960	0
77	20230926	191600	140779950	2960	2960	2960	2960	0
78	20230926	191500	140779950	2960	2960	2960	2960	0
79	20230926	191400	140779950	2960	2960	2960	2960	0
80	20230926	191300	140779950	2960	2960	2960	2960	0
81	20230926	191200	140779950	2960	2960	2960	2960	0
82	20230926	191100	140779950	2960	2960	2960	2960	0
83	20230926	191000	140779950	2960	2960	2960	2960	0
84	20230926	190900	140779950	2960	2960	2960	2960	0
85	20230926	190800	140779950	2960	2960	2960	2960	0
86	20230926	190700	140779950	2960	2960	2960	2960	0
87	20230926	190600	140779950	2960	2960	2960	2960	0
88	20230926	190500	140779950	2960	2960	2960	2960	0
89	20230926	190400	140779950	2960	2960	2960	2960	0
90	20230926	190300	140779950	2960	2960	2960	2960	0
91	20230926	190200	140779950	2960	2960	2960	2960	0
92	20230926	190100	140779950	2960	2960	2960	2960	3859
93	20230926	190000	140779950	2960	2960	2960	2960	0
94	20230926	185900	140779950	2960	2960	2960	2960	0
95	20230926	185800	140779950	2960	2960	2960	2960	0
96	20230926	185700	140779950	2960	2960	2960	2960	0
97	20230926	185600	140779950	2960	2960	2960	2960	0
98	20230926	185500	140779950	2960	2960	2960	2960	0
99	20230926	185400	140779950	2960	2960	2960	2960	0
100	20230926	185300	140779950	2960	2960	2960	2960	0
101	20230926	185200	140779950	2960	2960	2960	2960	0
102	20230926	185100	140779950	2960	2960	2960	2960	0
103	20230926	185000	140779950	2960	2960	2960	2960	0
104	20230926	184900	140779950	2960	2960	2960	2960	0
105	20230926	184800	140779950	2960	2960	2960	2960	0
106	20230926	184700	140779950	2960	2960	2960	2960	0
107	20230926	184600	140779950	2960	2960	2960	2960	0
108	20230926	184500	140779950	2960	2960	2960	2960	0
109	20230926	184400	140779950	2960	2960	2960	2960	0
110	20230926	184300	140779950	2960	2960	2960	2960	0
111	20230926	184200	140779950	2960	2960	2960	2960	0
112	20230926	184100	140779950	2960	2960	2960	2960	0
113	20230926	184000	140779950	2960	2960	2960	2960	0
114	20230926	183900	140779950	2960	2960	2960	2960	0
115	20230926	183800	140779950	2960	2960	2960	2960	0
116	20230926	183700	140779950	2960	2960	2960	2960	0
117	20230926	183600	140779950	2960	2960	2960	2960	0
118	20230926	183500	140779950	2960	2960	2960	2960	0
119	20230926	183400	140779950	2960	2960	2960	2960	0
120	20230926	183300	140779950	2960	2960	2960	2960	0
121	20230926	183200	140779950	2960	2960	2960	2960	0
122	20230926	183100	140779950	2960	2960	2960	2960	3859
123	20230926	183000	140779950	2960	2960	2960	2960	0
124	20230926	182900	140779950	2960	2960	2960	2960	0
125	20230926	182800	140779950	2960	2960	2960	2960	0
126	20230926	182700	140779950	2960	2960	2960	2960	0
127	20230926	182600	140779950	2960	2960	2960	2960	0
128	20230926	182500	140779950	2960	2960	2960	2960	0
129	20230926	182400	140779950	2960	2960	2960	2960	0
130	20230926	182300	140779950	2960	2960	2960	2960	0
131	20230926	182200	140779950	2960	2960	2960	2960	0
132	20230926	182100	140779950	2960	2960	2960	2960	0
133	20230926	182000	140779950	2960	2960	2960	2960	0
134	20230926	181900	140779950	2960	2960	2960	2960	0
135	20230926	181800	140779950	2960	2960	2960	2960	0
136	20230926	181700	140779950	2960	2960	2960	2960	0
137	20230926	181600	140779950	2960	2960	2960	2960	0
138	20230926	181500	140779950	2960	2960	2960	2960	0
139	20230926	181400	140779950	2960	2960	2960	2960	0
140	20230926	181300	140779950	2960	2960	2960	2960	0
141	20230926	181200	140779950	2960	2960	2960	2960	0
142	20230926	181100	140779950	2960	2960	2960	2960	0
143	20230926	181000	140779950	2960	2960	2960	2960	0
144	20230926	180900	140779950	2960	2960	2960	2960	0
145	20230926	180800	140779950	2960	2960	2960	2960	0
146	20230926	180700	140779950	2960	2960	2960	2960	0
147	20230926	180600	140779950	2960	2960	2960	2960	0
148	20230926	180500	140779950	2960	2960	2960	2960	0
149	20230926	180400	140779950	2960	2960	2960	2960	0
150	20230926	180300	140779950	2960	2960	2960	2960	0
151	20230926	180200	140779950	2960	2960	2960	2960	0
152	20230926	180100	140779950	2960	2960	2960	2960	3859
153	20230926	180000	140779950	2960	2960	2960	2960	0
154	20230926	175900	140779950	2960	2960	2960	2960	0
155	20230926	175800	140779950	2960	2960	2960	2960	0
156	20230926	175700	140779950	2960	2960	2960	2960	0
157	20230926	175600	140779950	2960	2960	2960	2960	0
158	20230926	175500	140779950	2960	2960	2960	2960	0
159	20230926	175400	140779950	2960	2960	2960	2960	0
160	20230926	175300	140779950	2960	2960	2960	2960	0
161	20230926	175200	140779950	2960	2960	2960	2960	0
162	20230926	175100	140779950	2960	2960	2960	2960	0
163	20230926	175000	140779950	2960	2960	2960	2960	0
164	20230926	174900	140779950	2960	2960	2960	2960	0
165	20230926	174800	140779950	2960	2960	2960	2960	0
166	20230926	174700	140779950	2960	2960	2960	2960	0
167	20230926	174600	140779950	2960	2960	2960	2960	0
168	20230926	174500	140779950	2960	2960	2960	2960	0
169	20230926	174400	140779950	2960	2960	2960	2960	0
170	20230926	174300	140779950	2960	2960	2960	2960	0
171	20230926	174200	140779950	2960	2960	2960	2960	0
172	20230926	174100	140779950	2960	2960	2960	2960	0
173	20230926	174000	140779950	2960	2960	2960	2960	0
174	20230926	173900	140779950	2960	2960	2960	2960	0
175	20230926	173800	140779950	2960	2960	2960	2960	0
176	20230926	173700	140779950	2960	2960	2960	2960	0
177	20230926	173600	140779950	2960	2960	2960	2960	0
178	20230926	173500	140779950	2960	2960	2960	2960	0
179	20230926	173400	140779950	2960	2960	2960	2960	0
180	20230926	173300	140779950	2960	2960	2960	2960	0
181	20230926	173200	140779950	2960	2960	2960	2960	0
182	20230926	173100	140779950	2960	2960	2960	2960	3859
183	20230926	173000	140779950	2960	2960	2960	2960	0
184	20230926	172900	140779950	2960	2960	2960	2960	0
185	20230926	172800	140779950	2960	2960	2960	2960	0
186	20230926	172700	140779950	2960	2960	2960	2960	0
187	20230926	172600	140779950	2960	2960	2960	2960	0
188	20230926	172500	140779950	2960	2960	2960	2960	0
189	20230926	172400	140779950	2960	2960	2960	2960	0
190	20230926	172300	140779950	2960	2960	2960	2960	0
191	20230926	172200	140779950	2960	2960	2960	2960	0
192	20230926	172100	140779950	2960	2960	2960	2960	0
193	20230926	172000	140779950	2960	2960	2960	2960	0
194	20230926	171900	140779950	2960	2960	2960	2960	0
195	20230926	171800	140779950	2960	2960	2960	2960	0
196	20230926	171700	140779950	2960	2960	2960	2960	0
197	20230926	171600	140779950	2960	2960	2960	2960	0
198	20230926	171500	140779950	2960	2960	2960	2960	0
199	20230926	171400	140779950	2960	2960	2960	2960	0
200	20230926	171300	140779950	2960	2960	2960	2960	0
201	20230926	171200	140779950	2960	2960	2960	2960	0
202	20230926	171100	140779950	2960	2960	2960	2960	0
203	20230926	171000	140779950	2960	2960	2960	2960	0
204	20230926	170900	140779950	2960	2960	2960	2960	0
205	20230926	170800	140779950	2960	2960	2960	2960	0
206	20230926	170700	140779950	2960	2960	2960	2960	0
207	20230926	170600	140779950	2960	2960	2960	2960	0
208	20230926	170500	140779950	2960	2960	2960	2960	0
209	20230926	170400	140779950	2960	2960	2960	2960	0
210	20230926	170300	140779950	2960	2960	2960	2960	0
211	20230926	170200	140779950	2960	2960	2960	2960	0
212	20230926	170100	140779950	2960	2960	2960	2960	3859
213	20230926	170000	140779950	2960	2960	2960	2960	0
214	20230926	165900	140779950	2960	2960	2960	2960	0
215	20230926	165800	140779950	2960	2960	2960	2960	0
216	20230926	165700	140779950	2960	2960	2960	2960	0
217	20230926	165600	140779950	2960	2960	2960	2960	0
218	20230926	165500	140779950	2960	2960	2960	2960	0
219	20230926	165400	140779950	2960	2960	2960	2960	0
220	20230926	165300	140779950	2960	2960	2960	2960	0
221	20230926	165200	140779950	2960	2960	2960	2960	0
222	20230926	165100	140779950	2960	2960	2960	2960	0
223	20230926	165000	140779950	2960	2960	2960	2960	0
224	20230926	164900	140779950	2960	2960	2960	2960	0
225	20230926	164800	140779950	2960	2960	2960	2960	0
226	20230926	164700	140779950	2960	2960	2960	2960	0
227	20230926	164600	140779950	2960	2960	2960	2960	0
228	20230926	164500	140779950	2960	2960	2960	2960	0
229	20230926	164400	140779950	2960	2960	2960	2960	0
230	20230926	164300	140779950	2960	2960	2960	2960	0
231	20230926	164200	140779950	2960	2960	2960	2960	0
232	20230926	164100	140779950	2960	2960	2960	2960	0
233	20230926	164000	140779950	2960	2960	2960	2960	0
234	20230926	163900	140779950	2960	2960	2960	2960	0
235	20230926	163800	140779950	2960	2960	2960	2960	0
236	20230926	163700	140779950	2960	2960	2960	2960	0
237	20230926	163600	140779950	2960	2960	2960	2960	0
238	20230926	163500	140779950	2960	2960	2960	2960	0
239	20230926	163400	140779950	2960	2960	2960	2960	0
240	20230926	163300	140779950	2960	2960	2960	2960	0
241	20230926	163200	140779950	2960	2960	2960	2960	0
242	20230926	163100	140779950	2960	2960	2960	2960	3859
243	20230926	163000	140779950	2960	2960	2960	2960	0
244	20230926	162900	140779950	2960	2960	2960	2960	0
245	20230926	162800	140779950	2960	2960	2960	2960	0
246	20230926	162700	140779950	2960	2960	2960	2960	0
247	20230926	162600	140779950	2960	2960	2960	2960	0
248	20230926	162500	140779950	2960	2960	2960	2960	0
249	20230926	162400	140779950	2960	2960	2960	2960	0
250	20230926	162300	140779950	2960	2960	2960	2960	0
251	20230926	162200	140779950	2960	2960	2960	2960	0
252	20230926	162100	140779950	2960	2960	2960	2960	0
253	20230926	162000	140779950	2960	2960	2960	2960	0
254	20230926	161900	140779950	2960	2960	2960	2960	0
255	20230926	161800	140779950	2960	2960	2960	2960	0
256	20230926	161700	140779950	2960	2960	2960	2960	0
257	20230926	161600	140779950	2960	2960	2960	2960	0
258	20230926	161500	140779950	2960	2960	2960	2960	0
259	20230926	161400	140779950	2960	2960	2960	2960	0
260	20230926	161300	140779950	2960	2960	2960	2960	0
261	20230926	161200	140779950	2960	2960	2960	2960	0
262	20230926	161100	140779950	2960	2960	2960	2960	0
263	20230926	161000	140779950	2960	2960	2960	2960	0
264	20230926	160900	140779950	2960	2960	2960	2960	0
265	20230926	160800	140779950	2960	2960	2960	2960	0
266	20230926	160700	140779950	2960	2960	2960	2960	0
267	20230926	160600	140779950	2960	2960	2960	2960	0
268	20230926	160500	140779950	2960	2960	2960	2960	0
269	20230926	160400	140779950	2960	2960	2960	2960	0
270	20230926	160300	140779950	2960	2960	2960	2960	0
271	20230926	160200	140779950	2960	2960	2960	2960	0
272	20230926	160100	140779950	2960	2960	2960	2960	3859
273	20230926	160000	140779950	2960	2960	2960	2960	0
274	20230926	155900	140779950	2960	2960	2960	2960	0
275	20230926	155800	140779950	2960	2960	2960	2960	0
276	20230926	155700	140779950	2960	2960	2960	2960	0
277	20230926	155600	140779950	2960	2960	2960	2960	0
278	20230926	155500	140779950	2960	2960	2960	2960	0
279	20230926	155400	140779950	2960	2960	2960	2960	0
280	20230926	155300	140779950	2960	2960	2960	2960	0
281	20230926	155200	140779950	2960	2960	2960	2960	0
282	20230926	155100	140779950	2960	2960	2960	2960	0
283	20230926	155000	140779950	2960	2960	2960	2960	0
284	20230926	154900	140779950	2960	2960	2960	2960	0
285	20230926	154800	140779950	2960	2960	2960	2960	0
286	20230926	154700	140779950	2960	2960	2960	2960	0
287	20230926	154600	140779950	2960	2960	2960	2960	0
288	20230926	154500	140779950	2960	2960	2960	2960	0
289	20230926	154400	140779950	2960	2960	2960	2960	0
290	20230926	154300	140779950	2960	2960	2960	2960	0
291	20230926	154200	140779950	2960	2960	2960	2960	0
292	20230926	154100	140779950	2960	2960	2960	2960	0
293	20230926	154000	140779950	2960	2960	2960	2960	0
294	20230926	153900	140779950	2960	2960	2960	2960	0
295	20230926	153800	140779950	2960	2960	2960	2960	0
296	20230926	153700	140779950	2960	2960	2960	2960	0
297	20230926	153600	140779950	2960	2960	2960	2960	0
298	20230926	153500	140779950	2960	2960	2960	2960	0
299	20230926	153400	140779950	2960	2960	2960	2960	0
300	20230926	153300	140779950	2960	2960	2960	2960	0
301	20230926	153200	140779950	2960	2960	2960	2960	0
302	20230926	153100	140779950	2960	2960	2960	2960	3859
303	20230926	153000	140779950	2960	2960	2960	2960	3859
304	20230926	152900	129357310	3000	3000	3000	3000	0
305	20230926	152800	129357310	3000	3000	3000	3000	0
306	20230926	152700	129357310	3000	3000	3000	3000	0
307	20230926	152600	129357310	3000	3000	3000	3000	0
308	20230926	152500	129357310	3000	3000	3000	3000	0
309	20230926	152400	129357310	3000	3000	3000	3000	0
310	20230926	152300	129357310	3000	3000	3000	3000	0
311	20230926	152200	129357310	3000	3000	3000	3000	0
312	20230926	152100	129357310	3000	3000	3000	3000	0
313	20230926	152000	129357310	3000	3000	3000	3000	0
314	20230926	151900	129357310	3000	2985	3000	2985	496
315	20230926	151800	127872320	2970	2970	2985	2970	506
316	20230926	151700	126364070	2970	2970	2970	2965	74
317	20230926	151600	126144450	2975	2975	2975	2975	0
318	20230926	151500	126144450	2975	2975	2975	2975	0
319	20230926	151400	126144450	2975	2975	2975	2975	0
320	20230926	151300	126144450	2975	2975	2975	2975	0
321	20230926	151200	126144450	2975	2975	2975	2975	0
322	20230926	151100	126144450	2975	2975	2975	2975	0
323	20230926	151000	126144450	2975	2975	2975	2975	0
324	20230926	150900	126144450	2975	2975	2975	2975	0
325	20230926	150800	126144450	2975	2975	2975	2975	0
326	20230926	150700	126144450	2975	2975	2975	2975	2
327	20230926	150600	126138500	2975	2975	2975	2975	2
328	20230926	150500	126132550	2970	2970	2970	2970	0
329	20230926	150400	126132550	2970	2970	2970	2970	32
330	20230926	150300	126037510	2970	2970	2970	2970	1
331	20230926	150200	126034540	2970	2970	2970	2970	0
332	20230926	150100	126034540	2970	2970	2970	2970	67
333	20230926	150000	125835550	2960	2985	2985	2960	5000
334	20230926	145900	111003290	2995	2995	2995	2995	0
335	20230926	145800	111003290	2995	2995	2995	2995	146
336	20230926	145700	110566020	2995	2990	2995	2990	187
337	20230926	145600	110006885	2990	2990	2990	2990	0
338	20230926	145500	110006885	2990	2990	2990	2990	100
339	20230926	145400	109707885	3000	3000	3000	3000	0
340	20230926	145300	109707885	3000	3000	3000	3000	11
341	20230926	145200	109674885	2990	3000	3000	2990	201
342	20230926	145100	109073885	2990	2990	2990	2990	0
343	20230926	145000	109073885	2990	2990	2990	2990	17
344	20230926	144900	109023055	3000	3000	3000	3000	0
345	20230926	144800	109023055	3000	3000	3000	3000	0
346	20230926	144700	109023055	3000	3000	3000	3000	0
347	20230926	144600	109023055	3000	3000	3000	3000	0
348	20230926	144500	109023055	3000	3000	3000	3000	0
349	20230926	144400	109023055	3000	3000	3000	3000	0
350	20230926	144300	109023055	3000	3000	3000	3000	0
351	20230926	144200	109023055	3000	3000	3000	3000	1
352	20230926	144100	109020055	2990	2990	2990	2990	0
353	20230926	144000	109020055	2990	2995	2995	2990	19
354	20230926	143900	108963235	2995	2995	2995	2995	10
355	20230926	143800	108933285	3000	3000	3000	3000	0
356	20230926	143700	108933285	3000	3000	3000	3000	0
357	20230926	143600	108933285	3000	3000	3000	3000	0
358	20230926	143500	108933285	3000	3000	3000	3000	19
359	20230926	143400	108876285	3000	3000	3000	3000	0
360	20230926	143300	108876285	3000	3000	3000	3000	0
361	20230926	143200	108876285	3000	3000	3000	3000	0
362	20230926	143100	108876285	3000	3000	3000	3000	0
363	20230926	143000	108876285	3000	3000	3000	3000	17
364	20230926	142900	108825285	3005	3005	3005	3005	0
365	20230926	142800	108825285	3005	3005	3005	3005	111
366	20230926	142700	108491730	3000	3000	3000	3000	64
367	20230926	142600	108299730	3015	3015	3015	3015	0
368	20230926	142500	108299730	3015	3015	3015	3015	0
369	20230926	142400	108299730	3015	3015	3015	3015	0
370	20230926	142300	108299730	3015	3015	3015	3015	0
371	20230926	142200	108299730	3015	3015	3015	3015	0
372	20230926	142100	108299730	3015	3015	3015	3015	0
373	20230926	142000	108299730	3015	3000	3015	3000	20
374	20230926	141900	108239715	3020	3020	3020	3020	0
375	20230926	141800	108239715	3020	3020	3020	3020	0
376	20230926	141700	108239715	3020	3020	3020	3020	0
377	20230926	141600	108239715	3020	3020	3020	3020	0
378	20230926	141500	108239715	3020	3005	3020	3000	13
379	20230926	141400	108200675	3020	3020	3020	3020	0
380	20230926	141300	108200675	3020	3020	3020	3020	0
381	20230926	141200	108200675	3020	3020	3020	3020	0
382	20230926	141100	108200675	3020	3020	3020	3020	1
383	20230926	141000	108197655	3005	3010	3010	3005	454
384	20230926	140900	106831145	3010	3010	3010	3010	0
385	20230926	140800	106831145	3010	3010	3010	3010	498
386	20230926	140700	105332165	3010	3010	3010	3010	0
387	20230926	140600	105332165	3010	3010	3010	3010	0
388	20230926	140500	105332165	3010	3010	3010	3010	21
389	20230926	140400	105268955	3010	3010	3010	3010	0
390	20230926	140300	105268955	3010	3010	3010	3010	0
391	20230926	140200	105268955	3010	3010	3010	3010	0
392	20230926	140100	105268955	3010	3010	3010	3010	0
393	20230926	140000	105268955	3010	3010	3010	3010	19
394	20230926	135900	105211765	3020	3020	3020	3020	0
395	20230926	135800	105211765	3020	3020	3020	3020	110
396	20230926	135700	104879565	3010	3010	3010	3010	0
397	20230926	135600	104879565	3010	3010	3010	3010	190
398	20230926	135500	104307665	3020	3020	3020	3020	0
399	20230926	135400	104307665	3020	3020	3020	3020	0
400	20230926	135300	104307665	3020	3020	3020	3020	0
401	20230926	135200	104307665	3020	3020	3020	3020	0
402	20230926	135100	104307665	3020	3020	3020	3020	0
403	20230926	135000	104307665	3020	3010	3020	3010	18
404	20230926	134900	104253475	3020	3020	3020	3020	0
405	20230926	134800	104253475	3020	3020	3020	3020	0
406	20230926	134700	104253475	3020	3020	3020	3020	0
407	20230926	134600	104253475	3020	3020	3020	3020	1
408	20230926	134500	104250455	3020	3020	3020	3020	0
409	20230926	134400	104250455	3020	3020	3020	3020	0
410	20230926	134300	104250455	3020	3020	3020	3020	0
411	20230926	134200	104250455	3020	3020	3020	3020	1
412	20230926	134100	104247435	3010	3010	3010	3010	0
413	20230926	134000	104247435	3010	3010	3010	3010	19
414	20230926	133900	104190245	3010	3010	3010	3010	200
415	20230926	133800	103588245	3020	3020	3020	3020	0
416	20230926	133700	103588245	3020	3020	3020	3020	0
417	20230926	133600	103588245	3020	3020	3020	3020	0
418	20230926	133500	103588245	3020	3020	3020	3020	1
419	20230926	133400	103585225	3010	3010	3010	3010	0
420	20230926	133300	103585225	3010	3010	3010	3010	100
421	20230926	133200	103284225	3010	3010	3010	3010	1000
422	20230926	133100	100274225	3020	3020	3020	3020	0
423	20230926	133000	100274225	3020	3015	3020	3010	18
424	20230926	132900	100219990	3015	3015	3015	3015	0
425	20230926	132800	100219990	3015	3015	3015	3015	0
426	20230926	132700	100219990	3015	3015	3015	3015	0
427	20230926	132600	100219990	3015	3015	3015	3015	0
428	20230926	132500	100219990	3015	3015	3015	3015	0
429	20230926	132400	100219990	3015	3015	3015	3015	0
430	20230926	132300	100219990	3015	3015	3015	3015	0
431	20230926	132200	100219990	3015	3015	3015	3015	511
432	20230926	132100	98679325	3015	3015	3015	3015	165
433	20230926	132000	98181850	3015	3000	3015	3000	1240
434	20230926	131900	94449635	3010	3010	3010	3010	165
435	20230926	131800	93952985	3015	3015	3015	3015	0
436	20230926	131700	93952985	3015	3015	3015	3015	500
437	20230926	131600	92445485	3030	3030	3030	3030	0
438	20230926	131500	92445485	3030	3030	3030	3030	0
439	20230926	131400	92445485	3030	3030	3030	3030	0
440	20230926	131300	92445485	3030	3030	3030	3030	0
441	20230926	131200	92445485	3030	3030	3030	3030	0
442	20230926	131100	92445485	3030	3030	3030	3030	0
443	20230926	131000	92445485	3030	2975	3030	2975	1017
444	20230926	130900	89371300	3000	3000	3000	3000	0
445	20230926	130800	89371300	3000	3000	3000	3000	0
446	20230926	130700	89371300	3000	3000	3000	3000	0
447	20230926	130600	89371300	3000	3000	3000	3000	0
448	20230926	130500	89371300	3000	3000	3000	3000	0
449	20230926	130400	89371300	3000	3000	3000	3000	0
450	20230926	130300	89371300	3000	3000	3000	3000	0
451	20230926	130200	89371300	3000	3000	3000	3000	0
452	20230926	130100	89371300	3000	3000	3000	3000	0
453	20230926	130000	89371300	3000	2975	3000	2975	20
454	20230926	125900	89311775	3000	3000	3000	3000	0
455	20230926	125800	89311775	3000	3000	3000	3000	0
456	20230926	125700	89311775	3000	3000	3000	3000	0
457	20230926	125600	89311775	3000	3000	3000	3000	1
458	20230926	125500	89308775	2975	2975	2975	2975	12
459	20230926	125400	89273075	2970	2970	2970	2970	0
460	20230926	125300	89273075	2970	2970	2970	2970	0
461	20230926	125200	89273075	2970	2970	2970	2970	0
462	20230926	125100	89273075	2970	2970	2970	2970	0
463	20230926	125000	89273075	2970	2975	2975	2970	17
464	20230926	124900	89222555	2980	2990	2990	2980	550
465	20230926	124800	87580950	2990	2990	2990	2990	0
466	20230926	124700	87580950	2990	2990	2990	2990	0
467	20230926	124600	87580950	2990	2990	2990	2990	0
468	20230926	124500	87580950	2990	2990	2990	2990	21
469	20230926	124400	87518160	3020	3020	3020	3020	0
470	20230926	124300	87518160	3020	3020	3020	3020	300
471	20230926	124200	86612160	3020	3020	3020	3020	150
472	20230926	124100	86159160	3020	3020	3020	3020	100
473	20230926	124000	85857160	3000	3000	3020	3000	922
474	20230926	123900	83088300	3015	3010	3015	3010	600
475	20230926	123800	81282225	3000	3000	3000	3000	1483
476	20230926	123700	76833225	2995	2995	2995	2995	0
477	20230926	123600	76833225	2995	2995	2995	2995	0
478	20230926	123500	76833225	2995	2995	2995	2995	19
479	20230926	123400	76776320	2995	2995	2995	2995	1469
480	20230926	123300	72376665	2995	2995	2995	2995	1684
481	20230926	123200	67333085	2995	2995	2995	2995	0
482	20230926	123100	67333085	2995	2995	2995	2995	274
483	20230926	123000	66512455	2995	2975	2995	2975	18
484	20230926	122900	66458885	2995	2995	2995	2995	0
485	20230926	122800	66458885	2995	2995	2995	2995	0
486	20230926	122700	66458885	2995	2995	2995	2995	0
487	20230926	122600	66458885	2995	2995	2995	2995	0
488	20230926	122500	66458885	2995	2995	2995	2995	0
489	20230926	122400	66458885	2995	2995	2995	2995	0
490	20230926	122300	66458885	2995	2995	2995	2995	0
491	20230926	122200	66458885	2995	2995	2995	2995	0
492	20230926	122100	66458885	2995	2995	2995	2995	167
493	20230926	122000	65958720	2995	2985	2995	2975	21
494	20230926	121900	65896210	3000	3000	3000	3000	0
495	20230926	121800	65896210	3000	3000	3000	3000	0
496	20230926	121700	65896210	3000	2985	3000	2985	1882
497	20230926	121600	60254050	2985	2985	2985	2985	0
498	20230926	121500	60254050	2985	2985	2985	2985	0
499	20230926	121400	60254050	2985	2985	2985	2985	0
500	20230926	121300	60254050	2985	2985	2985	2985	100
501	20230926	121200	59955550	2985	2985	2985	2985	200
502	20230926	121100	59358550	2985	2985	2985	2985	0
503	20230926	121000	59358550	2985	2970	2985	2970	18
504	20230926	120900	59305075	2985	2985	2985	2985	0
505	20230926	120800	59305075	2985	2985	2985	2985	0
506	20230926	120700	59305075	2985	2985	2985	2985	0
507	20230926	120600	59305075	2985	2985	2985	2985	0
508	20230926	120500	59305075	2985	2985	2985	2985	0
509	20230926	120400	59305075	2985	2985	2985	2985	0
510	20230926	120300	59305075	2985	2985	2985	2985	0
511	20230926	120200	59305075	2985	2985	2985	2985	0
512	20230926	120100	59305075	2985	2985	2985	2985	0
513	20230926	120000	59305075	2985	2965	2985	2965	21
514	20230926	115900	59242790	2985	2985	2985	2985	0
515	20230926	115800	59242790	2985	2985	2985	2985	0
516	20230926	115700	59242790	2985	2985	2985	2985	0
517	20230926	115600	59242790	2985	2985	2985	2985	0
518	20230926	115500	59242790	2985	2985	2985	2985	0
519	20230926	115400	59242790	2985	2985	2985	2985	0
520	20230926	115300	59242790	2985	2985	2985	2985	0
521	20230926	115200	59242790	2985	2985	2985	2985	0
522	20230926	115100	59242790	2985	2985	2985	2985	1
523	20230926	115000	59239805	2970	2970	2970	2970	17
524	20230926	114900	59189315	2970	2980	2980	2970	3000
525	20230926	114800	50262275	2985	2985	2985	2985	1
526	20230926	114700	50259290	2985	2985	2985	2985	0
527	20230926	114600	50259290	2985	2985	2985	2985	64
528	20230926	114500	50068250	2985	2985	2985	2985	0
529	20230926	114400	50068250	2985	2985	2985	2985	1
530	20230926	114300	50065265	2980	2980	2980	2980	296
531	20230926	114200	49183185	2980	2980	2980	2980	331
532	20230926	114100	48196805	2970	2970	2970	2970	0
533	20230926	114000	48196805	2970	2970	2970	2970	681
534	20230926	113900	46174235	2970	2970	2970	2970	0
535	20230926	113800	46174235	2970	2970	2970	2970	0
536	20230926	113700	46174235	2970	2970	2970	2970	0
537	20230926	113600	46174235	2970	2970	2970	2970	0
538	20230926	113500	46174235	2970	2970	2970	2970	14
539	20230926	113400	46132655	2980	2980	2980	2980	0
540	20230926	113300	46132655	2980	2980	2980	2980	1
541	20230926	113200	46129675	2970	2970	2970	2970	0
542	20230926	113100	46129675	2970	2970	2970	2970	0
543	20230926	113000	46129675	2970	2970	2970	2970	54
544	20230926	112900	45969295	2980	2980	2980	2980	0
545	20230926	112800	45969295	2980	2980	2980	2980	0
546	20230926	112700	45969295	2980	2980	2980	2980	168
547	20230926	112600	45468655	2980	2980	2980	2980	1
548	20230926	112500	45465675	2970	2970	2970	2970	21
549	20230926	112400	45403305	2970	2970	2970	2970	0
550	20230926	112300	45403305	2970	2970	2970	2970	0
551	20230926	112200	45403305	2970	2970	2970	2970	0
552	20230926	112100	45403305	2970	2970	2970	2970	0
553	20230926	112000	45403305	2970	2970	2970	2970	20
554	20230926	111900	45343905	2980	2980	2980	2980	0
555	20230926	111800	45343905	2980	2980	2980	2980	0
556	20230926	111700	45343905	2980	2980	2980	2980	0
557	20230926	111600	45343905	2980	2980	2980	2980	0
558	20230926	111500	45343905	2980	2980	2980	2980	20
559	20230926	111400	45284305	2980	2980	2980	2980	1
560	20230926	111300	45281325	2970	2970	2970	2970	0
561	20230926	111200	45281325	2970	2970	2970	2970	0
562	20230926	111100	45281325	2970	2970	2970	2970	0
563	20230926	111000	45281325	2970	2970	2970	2970	667
564	20230926	110900	43300335	2985	2985	2985	2985	0
565	20230926	110800	43300335	2985	2985	2985	2985	0
566	20230926	110700	43300335	2985	2985	2985	2985	0
567	20230926	110600	43300335	2985	2985	2985	2985	0
568	20230926	110500	43300335	2985	2985	2985	2985	0
569	20230926	110400	43300335	2985	2985	2985	2985	1000
570	20230926	110300	40315335	2970	2970	2970	2970	0
571	20230926	110200	40315335	2970	2970	2970	2970	0
572	20230926	110100	40315335	2970	2970	2970	2970	154
573	20230926	110000	39857955	2970	2970	2970	2970	20
574	20230926	105900	39798555	2970	2970	2970	2970	0
575	20230926	105800	39798555	2970	2970	2970	2970	0
576	20230926	105700	39798555	2970	2970	2970	2970	0
577	20230926	105600	39798555	2970	2970	2970	2970	0
578	20230926	105500	39798555	2970	2970	2970	2970	0
579	20230926	105400	39798555	2970	2970	2970	2970	0
580	20230926	105300	39798555	2970	2970	2970	2970	600
581	20230926	105200	38016555	2970	2970	2970	2970	4
582	20230926	105100	38004675	2965	2965	2965	2965	0
583	20230926	105000	38004675	2965	2965	2965	2965	17
584	20230926	104900	37954270	2970	2970	2970	2970	0
585	20230926	104800	37954270	2970	2970	2970	2970	0
586	20230926	104700	37954270	2970	2970	2970	2970	1
587	20230926	104600	37951300	2970	2970	2970	2970	1
588	20230926	104500	37948330	2970	2970	2970	2970	71
589	20230926	104400	37737460	2970	2970	2970	2970	758
590	20230926	104300	35486200	2970	2970	2970	2970	0
591	20230926	104200	35486200	2970	2970	2970	2970	0
592	20230926	104100	35486200	2970	2970	2970	2970	0
593	20230926	104000	35486200	2970	2975	2975	2970	20
594	20230926	103900	35426750	2980	2980	2980	2980	0
595	20230926	103800	35426750	2980	2980	2980	2980	0
596	20230926	103700	35426750	2980	2980	2980	2980	0
597	20230926	103600	35426750	2980	2980	2980	2980	0
598	20230926	103500	35426750	2980	2980	2980	2980	676
599	20230926	103400	33412270	2985	2985	2985	2985	0
600	20230926	103300	33412270	2985	2975	2985	2975	350
601	20230926	103200	32369250	2970	2970	2970	2970	0
602	20230926	103100	32369250	2970	2970	2970	2970	1000
603	20230926	103000	29399250	2965	2970	2970	2965	17
604	20230926	102900	29348800	2970	2970	2970	2970	0
605	20230926	102800	29348800	2970	2970	2970	2970	1
606	20230926	102700	29345830	2965	2965	2965	2965	0
607	20230926	102600	29345830	2965	2965	2965	2965	0
608	20230926	102500	29345830	2965	2965	2965	2965	166
609	20230926	102400	28853640	2970	2970	2970	2970	0
610	20230926	102300	28853640	2970	2970	2970	2970	0
611	20230926	102200	28853640	2970	2970	2970	2970	53
612	20230926	102100	28696230	2970	2970	2970	2970	700
613	20230926	102000	26617230	2970	2970	2970	2970	20
614	20230926	101900	26557830	2970	2970	2970	2970	0
615	20230926	101800	26557830	2970	2970	2970	2970	41
616	20230926	101700	26436060	2970	2970	2970	2970	0
617	20230926	101600	26436060	2970	2970	2970	2970	0
618	20230926	101500	26436060	2970	2970	2970	2970	13
619	20230926	101400	26397450	2970	2970	2970	2970	0
620	20230926	101300	26397450	2970	2970	2970	2970	173
621	20230926	101200	25883640	2970	2970	2970	2970	10
622	20230926	101100	25853940	2965	2965	2965	2965	0
623	20230926	101000	25853940	2965	2965	2965	2965	17
624	20230926	100900	25803535	2975	2975	2975	2975	0
625	20230926	100800	25803535	2975	2975	2975	2975	0
626	20230926	100700	25803535	2975	2975	2975	2975	10
627	20230926	100600	25773785	2975	2975	2975	2975	0
628	20230926	100500	25773785	2975	2965	2975	2965	22
629	20230926	100400	25708545	2980	2980	2980	2980	52
630	20230926	100300	25553585	2980	2980	2980	2980	0
631	20230926	100200	25553585	2980	2970	2980	2970	35
632	20230926	100100	25449625	2965	2965	2965	2965	0
633	20230926	100000	25449625	2965	2965	2965	2965	20
634	20230926	095900	25390325	2980	2980	2980	2980	131
635	20230926	095800	24999945	2980	2965	2980	2965	84
636	20230926	095700	24750870	2965	2965	2965	2965	337
637	20230926	095600	23751665	2985	2985	2985	2985	0
638	20230926	095500	23751665	2985	2985	2985	2985	1
639	20230926	095400	23748680	2970	2970	2970	2970	309
640	20230926	095300	22830950	2985	2985	2985	2985	0
641	20230926	095200	22830950	2985	2985	2985	2985	0
642	20230926	095100	22830950	2985	2985	2985	2985	0
643	20230926	095000	22830950	2985	2970	2985	2970	18
644	20230926	094900	22777475	2985	2985	2985	2985	0
645	20230926	094800	22777475	2985	2985	2985	2985	0
646	20230926	094700	22777475	2985	2985	2985	2985	0
647	20230926	094600	22777475	2985	2985	2985	2985	0
648	20230926	094500	22777475	2985	2985	2985	2985	0
649	20230926	094400	22777475	2985	2985	2985	2985	0
650	20230926	094300	22777475	2985	2985	2985	2985	0
651	20230926	094200	22777475	2985	2985	2985	2985	0
652	20230926	094100	22777475	2985	2985	2985	2985	0
653	20230926	094000	22777475	2985	2975	2985	2975	53
654	20230926	093900	22619790	2985	2985	2985	2975	77
655	20230926	093800	22390435	2980	2980	2980	2980	1560
656	20230926	093700	17741635	3000	3000	3000	3000	0
657	20230926	093600	17741635	3000	3000	3000	3000	0
658	20230926	093500	17741635	3000	3000	3000	3000	0
659	20230926	093400	17741635	3000	3000	3000	3000	0
660	20230926	093300	17741635	3000	3000	3000	3000	0
661	20230926	093200	17741635	3000	3000	3000	3000	1
662	20230926	093100	17738635	2980	2980	2980	2980	0
663	20230926	093000	17738635	2980	2980	2980	2980	17
664	20230926	092900	17687975	2995	2995	2995	2995	0
665	20230926	092800	17687975	2995	2995	2995	2995	0
666	20230926	092700	17687975	2995	2995	2995	2995	0
667	20230926	092600	17687975	2995	2995	2995	2995	0
668	20230926	092500	17687975	2995	2995	2995	2995	2010
669	20230926	092400	11668025	3000	3000	3000	3000	0
670	20230926	092300	11668025	3000	3000	3000	3000	0
671	20230926	092200	11668025	3000	3000	3000	3000	2000
672	20230926	092100	5668025	3000	3000	3000	3000	1
673	20230926	092000	5665025	2975	2980	2980	2975	20
674	20230926	091900	5605500	3000	3000	3000	3000	0
675	20230926	091800	5605500	3000	3000	3000	3000	0
676	20230926	091700	5605500	3000	2985	3000	2980	340
677	20230926	091600	4592265	2985	2985	2985	2985	0
678	20230926	091500	4592265	2985	2985	2985	2985	0
679	20230926	091400	4592265	2985	2985	2985	2985	33
680	20230926	091300	4493760	2985	2985	2985	2985	0
681	20230926	091200	4493760	2985	2985	2985	2985	0
682	20230926	091100	4493760	2985	2985	2985	2985	0
683	20230926	091000	4493760	2985	2985	2990	2985	301
684	20230926	090900	3595270	2985	2985	2985	2985	31
685	20230926	090800	3502735	2980	2980	2980	2980	0
686	20230926	090700	3502735	2980	2980	2980	2980	70
687	20230926	090600	3294135	2985	2985	2985	2985	106
688	20230926	090500	2977725	2985	2985	2985	2985	0
689	20230926	090400	2977725	2985	2985	2985	2985	0
690	20230926	090300	2977725	2985	2985	2985	2985	6
691	20230926	090200	2959815	2985	2985	2985	2985	1
692	20230926	090100	2956830	2965	2965	3000	2960	593
693	20230926	090000	1200965	3005	2980	3005	2980	403