KissMeData/069920/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	193500	287440205	2930	2930	2930	2930	2244
3	20230925	193400	287440205	2930	2930	2930	2930	0
4	20230925	193300	287440205	2930	2930	2930	2930	0
5	20230925	193200	287440205	2930	2930	2930	2930	0
6	20230925	193100	287440205	2930	2930	2930	2930	0
7	20230925	193000	287440205	2930	2930	2930	2930	0
8	20230925	192900	287440205	2930	2930	2930	2930	0
9	20230925	192800	287440205	2930	2930	2930	2930	0
10	20230925	192700	287440205	2930	2930	2930	2930	0
11	20230925	192600	287440205	2930	2930	2930	2930	0
12	20230925	192500	287440205	2930	2930	2930	2930	0
13	20230925	192400	287440205	2930	2930	2930	2930	0
14	20230925	192300	287440205	2930	2930	2930	2930	0
15	20230925	192200	287440205	2930	2930	2930	2930	0
16	20230925	192100	287440205	2930	2930	2930	2930	0
17	20230925	192000	287440205	2930	2930	2930	2930	0
18	20230925	191900	287440205	2930	2930	2930	2930	0
19	20230925	191800	287440205	2930	2930	2930	2930	0
20	20230925	191700	287440205	2930	2930	2930	2930	0
21	20230925	191600	287440205	2930	2930	2930	2930	0
22	20230925	191500	287440205	2930	2930	2930	2930	0
23	20230925	191400	287440205	2930	2930	2930	2930	0
24	20230925	191300	287440205	2930	2930	2930	2930	0
25	20230925	191200	287440205	2930	2930	2930	2930	0
26	20230925	191100	287440205	2930	2930	2930	2930	0
27	20230925	191000	287440205	2930	2930	2930	2930	0
28	20230925	190900	287440205	2930	2930	2930	2930	0
29	20230925	190800	287440205	2930	2930	2930	2930	0
30	20230925	190700	287440205	2930	2930	2930	2930	0
31	20230925	190600	287440205	2930	2930	2930	2930	0
32	20230925	190500	287440205	2930	2930	2930	2930	2244
33	20230925	190400	287440205	2930	2930	2930	2930	0
34	20230925	190300	287440205	2930	2930	2930	2930	0
35	20230925	190200	287440205	2930	2930	2930	2930	0
36	20230925	190100	287440205	2930	2930	2930	2930	0
37	20230925	190000	287440205	2930	2930	2930	2930	0
38	20230925	185900	287440205	2930	2930	2930	2930	0
39	20230925	185800	287440205	2930	2930	2930	2930	0
40	20230925	185700	287440205	2930	2930	2930	2930	0
41	20230925	185600	287440205	2930	2930	2930	2930	0
42	20230925	185500	287440205	2930	2930	2930	2930	0
43	20230925	185400	287440205	2930	2930	2930	2930	0
44	20230925	185300	287440205	2930	2930	2930	2930	0
45	20230925	185200	287440205	2930	2930	2930	2930	0
46	20230925	185100	287440205	2930	2930	2930	2930	0
47	20230925	185000	287440205	2930	2930	2930	2930	0
48	20230925	184900	287440205	2930	2930	2930	2930	0
49	20230925	184800	287440205	2930	2930	2930	2930	0
50	20230925	184700	287440205	2930	2930	2930	2930	0
51	20230925	184600	287440205	2930	2930	2930	2930	0
52	20230925	184500	287440205	2930	2930	2930	2930	0
53	20230925	184400	287440205	2930	2930	2930	2930	0
54	20230925	184300	287440205	2930	2930	2930	2930	0
55	20230925	184200	287440205	2930	2930	2930	2930	0
56	20230925	184100	287440205	2930	2930	2930	2930	0
57	20230925	184000	287440205	2930	2930	2930	2930	0
58	20230925	183900	287440205	2930	2930	2930	2930	0
59	20230925	183800	287440205	2930	2930	2930	2930	0
60	20230925	183700	287440205	2930	2930	2930	2930	0
61	20230925	183600	287440205	2930	2930	2930	2930	0
62	20230925	183500	287440205	2930	2930	2930	2930	2244
63	20230925	183400	287440205	2930	2930	2930	2930	0
64	20230925	183300	287440205	2930	2930	2930	2930	0
65	20230925	183200	287440205	2930	2930	2930	2930	0
66	20230925	183100	287440205	2930	2930	2930	2930	0
67	20230925	183000	287440205	2930	2930	2930	2930	0
68	20230925	182900	287440205	2930	2930	2930	2930	0
69	20230925	182800	287440205	2930	2930	2930	2930	0
70	20230925	182700	287440205	2930	2930	2930	2930	0
71	20230925	182600	287440205	2930	2930	2930	2930	0
72	20230925	182500	287440205	2930	2930	2930	2930	0
73	20230925	182400	287440205	2930	2930	2930	2930	0
74	20230925	182300	287440205	2930	2930	2930	2930	0
75	20230925	182200	287440205	2930	2930	2930	2930	0
76	20230925	182100	287440205	2930	2930	2930	2930	0
77	20230925	182000	287440205	2930	2930	2930	2930	0
78	20230925	181900	287440205	2930	2930	2930	2930	0
79	20230925	181800	287440205	2930	2930	2930	2930	0
80	20230925	181700	287440205	2930	2930	2930	2930	0
81	20230925	181600	287440205	2930	2930	2930	2930	0
82	20230925	181500	287440205	2930	2930	2930	2930	0
83	20230925	181400	287440205	2930	2930	2930	2930	0
84	20230925	181300	287440205	2930	2930	2930	2930	0
85	20230925	181200	287440205	2930	2930	2930	2930	0
86	20230925	181100	287440205	2930	2930	2930	2930	0
87	20230925	181000	287440205	2930	2930	2930	2930	0
88	20230925	180900	287440205	2930	2930	2930	2930	0
89	20230925	180800	287440205	2930	2930	2930	2930	0
90	20230925	180700	287440205	2930	2930	2930	2930	0
91	20230925	180600	287440205	2930	2930	2930	2930	0
92	20230925	180500	287440205	2930	2930	2930	2930	2244
93	20230925	180400	287440205	2930	2930	2930	2930	0
94	20230925	180300	287440205	2930	2930	2930	2930	0
95	20230925	180200	287440205	2930	2930	2930	2930	0
96	20230925	180100	287440205	2930	2930	2930	2930	0
97	20230925	180000	287440205	2930	2930	2930	2930	0
98	20230925	175900	287440205	2930	2930	2930	2930	0
99	20230925	175800	287440205	2930	2930	2930	2930	0
100	20230925	175700	287440205	2930	2930	2930	2930	0
101	20230925	175600	287440205	2930	2930	2930	2930	0
102	20230925	175500	287440205	2930	2930	2930	2930	0
103	20230925	175400	287440205	2930	2930	2930	2930	0
104	20230925	175300	287440205	2930	2930	2930	2930	0
105	20230925	175200	287440205	2930	2930	2930	2930	0
106	20230925	175100	287440205	2930	2930	2930	2930	0
107	20230925	175000	287440205	2930	2930	2930	2930	0
108	20230925	174900	287440205	2930	2930	2930	2930	0
109	20230925	174800	287440205	2930	2930	2930	2930	0
110	20230925	174700	287440205	2930	2930	2930	2930	0
111	20230925	174600	287440205	2930	2930	2930	2930	0
112	20230925	174500	287440205	2930	2930	2930	2930	0
113	20230925	174400	287440205	2930	2930	2930	2930	0
114	20230925	174300	287440205	2930	2930	2930	2930	0
115	20230925	174200	287440205	2930	2930	2930	2930	0
116	20230925	174100	287440205	2930	2930	2930	2930	0
117	20230925	174000	287440205	2930	2930	2930	2930	0
118	20230925	173900	287440205	2930	2930	2930	2930	0
119	20230925	173800	287440205	2930	2930	2930	2930	0
120	20230925	173700	287440205	2930	2930	2930	2930	0
121	20230925	173600	287440205	2930	2930	2930	2930	0
122	20230925	173500	287440205	2930	2930	2930	2930	2244
123	20230925	173400	287440205	2930	2930	2930	2930	0
124	20230925	173300	287440205	2930	2930	2930	2930	0
125	20230925	173200	287440205	2930	2930	2930	2930	0
126	20230925	173100	287440205	2930	2930	2930	2930	0
127	20230925	173000	287440205	2930	2930	2930	2930	0
128	20230925	172900	287440205	2930	2930	2930	2930	0
129	20230925	172800	287440205	2930	2930	2930	2930	0
130	20230925	172700	287440205	2930	2930	2930	2930	0
131	20230925	172600	287440205	2930	2930	2930	2930	0
132	20230925	172500	287440205	2930	2930	2930	2930	0
133	20230925	172400	287440205	2930	2930	2930	2930	0
134	20230925	172300	287440205	2930	2930	2930	2930	0
135	20230925	172200	287440205	2930	2930	2930	2930	0
136	20230925	172100	287440205	2930	2930	2930	2930	0
137	20230925	172000	287440205	2930	2930	2930	2930	0
138	20230925	171900	287440205	2930	2930	2930	2930	0
139	20230925	171800	287440205	2930	2930	2930	2930	0
140	20230925	171700	287440205	2930	2930	2930	2930	0
141	20230925	171600	287440205	2930	2930	2930	2930	0
142	20230925	171500	287440205	2930	2930	2930	2930	0
143	20230925	171400	287440205	2930	2930	2930	2930	0
144	20230925	171300	287440205	2930	2930	2930	2930	0
145	20230925	171200	287440205	2930	2930	2930	2930	0
146	20230925	171100	287440205	2930	2930	2930	2930	0
147	20230925	171000	287440205	2930	2930	2930	2930	0
148	20230925	170900	287440205	2930	2930	2930	2930	0
149	20230925	170800	287440205	2930	2930	2930	2930	0
150	20230925	170700	287440205	2930	2930	2930	2930	0
151	20230925	170600	287440205	2930	2930	2930	2930	0
152	20230925	170500	287440205	2930	2930	2930	2930	2244
153	20230925	170400	287440205	2930	2930	2930	2930	0
154	20230925	170300	287440205	2930	2930	2930	2930	0
155	20230925	170200	287440205	2930	2930	2930	2930	0
156	20230925	170100	287440205	2930	2930	2930	2930	0
157	20230925	170000	287440205	2930	2930	2930	2930	0
158	20230925	165900	287440205	2930	2930	2930	2930	0
159	20230925	165800	287440205	2930	2930	2930	2930	0
160	20230925	165700	287440205	2930	2930	2930	2930	0
161	20230925	165600	287440205	2930	2930	2930	2930	0
162	20230925	165500	287440205	2930	2930	2930	2930	0
163	20230925	165400	287440205	2930	2930	2930	2930	0
164	20230925	165300	287440205	2930	2930	2930	2930	0
165	20230925	165200	287440205	2930	2930	2930	2930	0
166	20230925	165100	287440205	2930	2930	2930	2930	0
167	20230925	165000	287440205	2930	2930	2930	2930	0
168	20230925	164900	287440205	2930	2930	2930	2930	0
169	20230925	164800	287440205	2930	2930	2930	2930	0
170	20230925	164700	287440205	2930	2930	2930	2930	0
171	20230925	164600	287440205	2930	2930	2930	2930	0
172	20230925	164500	287440205	2930	2930	2930	2930	0
173	20230925	164400	287440205	2930	2930	2930	2930	0
174	20230925	164300	287440205	2930	2930	2930	2930	0
175	20230925	164200	287440205	2930	2930	2930	2930	0
176	20230925	164100	287440205	2930	2930	2930	2930	0
177	20230925	164000	287440205	2930	2930	2930	2930	0
178	20230925	163900	287440205	2930	2930	2930	2930	0
179	20230925	163800	287440205	2930	2930	2930	2930	0
180	20230925	163700	287440205	2930	2930	2930	2930	0
181	20230925	163600	287440205	2930	2930	2930	2930	0
182	20230925	163500	287440205	2930	2930	2930	2930	2244
183	20230925	163400	287440205	2930	2930	2930	2930	0
184	20230925	163300	287440205	2930	2930	2930	2930	0
185	20230925	163200	287440205	2930	2930	2930	2930	0
186	20230925	163100	287440205	2930	2930	2930	2930	0
187	20230925	163000	287440205	2930	2930	2930	2930	0
188	20230925	162900	287440205	2930	2930	2930	2930	0
189	20230925	162800	287440205	2930	2930	2930	2930	0
190	20230925	162700	287440205	2930	2930	2930	2930	0
191	20230925	162600	287440205	2930	2930	2930	2930	0
192	20230925	162500	287440205	2930	2930	2930	2930	0
193	20230925	162400	287440205	2930	2930	2930	2930	0
194	20230925	162300	287440205	2930	2930	2930	2930	0
195	20230925	162200	287440205	2930	2930	2930	2930	0
196	20230925	162100	287440205	2930	2930	2930	2930	0
197	20230925	162000	287440205	2930	2930	2930	2930	0
198	20230925	161900	287440205	2930	2930	2930	2930	0
199	20230925	161800	287440205	2930	2930	2930	2930	0
200	20230925	161700	287440205	2930	2930	2930	2930	0
201	20230925	161600	287440205	2930	2930	2930	2930	0
202	20230925	161500	287440205	2930	2930	2930	2930	0
203	20230925	161400	287440205	2930	2930	2930	2930	0
204	20230925	161300	287440205	2930	2930	2930	2930	0
205	20230925	161200	287440205	2930	2930	2930	2930	0
206	20230925	161100	287440205	2930	2930	2930	2930	0
207	20230925	161000	287440205	2930	2930	2930	2930	0
208	20230925	160900	287440205	2930	2930	2930	2930	0
209	20230925	160800	287440205	2930	2930	2930	2930	0
210	20230925	160700	287440205	2930	2930	2930	2930	0
211	20230925	160600	287440205	2930	2930	2930	2930	0
212	20230925	160500	287440205	2930	2930	2930	2930	2244
213	20230925	160400	287440205	2930	2930	2930	2930	0
214	20230925	160300	287440205	2930	2930	2930	2930	0
215	20230925	160200	287440205	2930	2930	2930	2930	0
216	20230925	160100	287440205	2930	2930	2930	2930	0
217	20230925	160000	287440205	2930	2930	2930	2930	0
218	20230925	155900	287440205	2930	2930	2930	2930	0
219	20230925	155800	287440205	2930	2930	2930	2930	0
220	20230925	155700	287440205	2930	2930	2930	2930	0
221	20230925	155600	287440205	2930	2930	2930	2930	0
222	20230925	155500	287440205	2930	2930	2930	2930	0
223	20230925	155400	287440205	2930	2930	2930	2930	0
224	20230925	155300	287440205	2930	2930	2930	2930	0
225	20230925	155200	287440205	2930	2930	2930	2930	0
226	20230925	155100	287440205	2930	2930	2930	2930	0
227	20230925	155000	287440205	2930	2930	2930	2930	0
228	20230925	154900	287440205	2930	2930	2930	2930	0
229	20230925	154800	287440205	2930	2930	2930	2930	0
230	20230925	154700	287440205	2930	2930	2930	2930	0
231	20230925	154600	287440205	2930	2930	2930	2930	0
232	20230925	154500	287440205	2930	2930	2930	2930	0
233	20230925	154400	287440205	2930	2930	2930	2930	0
234	20230925	154300	287440205	2930	2930	2930	2930	0
235	20230925	154200	287440205	2930	2930	2930	2930	0
236	20230925	154100	287440205	2930	2930	2930	2930	0
237	20230925	154000	287440205	2930	2930	2930	2930	0
238	20230925	153900	287440205	2930	2930	2930	2930	0
239	20230925	153800	287440205	2930	2930	2930	2930	0
240	20230925	153700	287440205	2930	2930	2930	2930	0
241	20230925	153600	287440205	2930	2930	2930	2930	0
242	20230925	153500	287440205	2930	2930	2930	2930	2244
243	20230925	153400	287440205	2930	2930	2930	2930	0
244	20230925	153300	287440205	2930	2930	2930	2930	0
245	20230925	153200	287440205	2930	2930	2930	2930	0
246	20230925	153100	287440205	2930	2930	2930	2930	0
247	20230925	153000	287440205	2930	2930	2930	2930	2244
248	20230925	152900	280865285	2945	2945	2945	2945	0
249	20230925	152800	280865285	2945	2945	2945	2945	0
250	20230925	152700	280865285	2945	2945	2945	2945	0
251	20230925	152600	280865285	2945	2945	2945	2945	0
252	20230925	152500	280865285	2945	2945	2945	2945	0
253	20230925	152400	280865285	2945	2945	2945	2945	0
254	20230925	152300	280865285	2945	2945	2945	2945	0
255	20230925	152200	280865285	2945	2945	2945	2945	0
256	20230925	152100	280865285	2945	2945	2945	2945	0
257	20230925	152000	280865285	2945	2945	2945	2945	0
258	20230925	151900	280865285	2945	2935	2945	2930	1902
259	20230925	151800	275282280	2930	2940	2940	2930	302
260	20230925	151700	274396905	2945	2945	2945	2945	121
261	20230925	151600	274040560	2945	2925	2945	2925	3612
262	20230925	151500	263445500	2925	2915	2925	2915	521
263	20230925	151400	261925905	2900	2920	2920	2900	95
264	20230925	151300	261650385	2910	2930	2930	2850	2572
265	20230925	151200	254226000	2935	2935	2935	2935	3
266	20230925	151100	254217195	2940	2940	2940	2940	1
267	20230925	151000	254214255	2940	2940	2940	2940	2
268	20230925	150900	254208375	2940	2945	2945	2940	5
269	20230925	150800	254193665	2930	2935	2945	2930	631
270	20230925	150700	252344695	2945	2930	2945	2930	174
271	20230925	150600	251834270	2930	2925	2930	2925	74
272	20230925	150500	251617725	2920	2920	2920	2920	11
273	20230925	150400	251585605	2930	2935	2935	2860	8044
274	20230925	150300	228230650	2970	2970	2970	2970	0
275	20230925	150200	228230650	2970	2970	2970	2970	0
276	20230925	150100	228230650	2970	2970	2970	2970	0
277	20230925	150000	228230650	2970	2970	2970	2970	0
278	20230925	145900	228230650	2970	2970	2970	2970	0
279	20230925	145800	228230650	2970	2965	2970	2965	32
280	20230925	145700	228135765	2935	2940	2940	2935	722
281	20230925	145600	226013465	2975	2975	2975	2975	0
282	20230925	145500	226013465	2975	2975	2975	2975	0
283	20230925	145400	226013465	2975	2945	2975	2945	648
284	20230925	145300	224105045	2975	2975	2975	2975	0
285	20230925	145200	224105045	2975	2975	2975	2975	0
286	20230925	145100	224105045	2975	2975	2975	2970	5
287	20230925	145000	224090185	2945	2980	2980	2945	81
288	20230925	144900	223851255	2975	2975	2975	2975	5
289	20230925	144800	223836380	2980	2980	2980	2980	1
290	20230925	144700	223833400	2980	2975	2980	2975	82
291	20230925	144600	223589185	2975	2975	2975	2975	4
292	20230925	144500	223577285	2975	2975	2975	2975	1
293	20230925	144400	223574310	2975	2955	2975	2950	430
294	20230925	144300	222305610	2980	2980	2980	2980	1
295	20230925	144200	222302630	2980	2980	2980	2980	0
296	20230925	144100	222302630	2980	2980	2980	2980	0
297	20230925	144000	222302630	2980	2980	2980	2980	0
298	20230925	143900	222302630	2980	2965	2980	2955	384
299	20230925	143800	221165725	2980	2980	2980	2980	0
300	20230925	143700	221165725	2980	2980	2980	2980	0
301	20230925	143600	221165725	2980	2960	2980	2960	1395
302	20230925	143500	217017605	2960	2960	2960	2960	0
303	20230925	143400	217017605	2960	2960	2960	2960	5
304	20230925	143300	217002805	2975	2975	2975	2975	1
305	20230925	143200	216999830	2970	2970	2970	2970	1995
306	20230925	143100	211074680	2980	2980	2980	2980	0
307	20230925	143000	211074680	2980	2980	2980	2980	0
308	20230925	142900	211074680	2980	2980	2980	2980	0
309	20230925	142800	211074680	2980	2980	2980	2980	0
310	20230925	142700	211074680	2980	2980	2980	2980	0
311	20230925	142600	211074680	2980	2980	2980	2980	0
312	20230925	142500	211074680	2980	2980	2980	2980	1
313	20230925	142400	211071700	2980	2980	2980	2980	0
314	20230925	142300	211071700	2980	2980	2980	2980	0
315	20230925	142200	211071700	2980	2980	2980	2980	0
316	20230925	142100	211071700	2980	2980	2980	2980	0
317	20230925	142000	211071700	2980	2980	2980	2980	0
318	20230925	141900	211071700	2980	2980	2980	2980	0
319	20230925	141800	211071700	2980	2980	2980	2980	0
320	20230925	141700	211071700	2980	2980	2980	2980	0
321	20230925	141600	211071700	2980	2980	2980	2980	0
322	20230925	141500	211071700	2980	2980	2980	2980	239
323	20230925	141400	210359480	2975	2975	2975	2975	0
324	20230925	141300	210359480	2975	2975	2975	2975	0
325	20230925	141200	210359480	2975	2975	2975	2975	33
326	20230925	141100	210261305	2975	2975	2975	2975	8
327	20230925	141000	210237505	2975	2975	2975	2975	80
328	20230925	140900	209999505	2975	2975	2975	2975	0
329	20230925	140800	209999505	2975	2975	2975	2975	0
330	20230925	140700	209999505	2975	2975	2975	2975	0
331	20230925	140600	209999505	2975	2975	2975	2975	0
332	20230925	140500	209999505	2975	2975	2975	2975	0
333	20230925	140400	209999505	2975	2975	2975	2975	0
334	20230925	140300	209999505	2975	2975	2975	2975	0
335	20230925	140200	209999505	2975	2975	2975	2975	0
336	20230925	140100	209999505	2975	2975	2975	2975	0
337	20230925	140000	209999505	2975	2975	2975	2975	0
338	20230925	135900	209999505	2975	2975	2975	2975	1
339	20230925	135800	209996530	2975	2975	2975	2975	0
340	20230925	135700	209996530	2975	2975	2975	2975	0
341	20230925	135600	209996530	2975	2975	2975	2975	1
342	20230925	135500	209993555	2960	2960	2960	2960	0
343	20230925	135400	209993555	2960	2960	2960	2960	0
344	20230925	135300	209993555	2960	2960	2960	2960	0
345	20230925	135200	209993555	2960	2960	2960	2960	0
346	20230925	135100	209993555	2960	2960	2960	2960	0
347	20230925	135000	209993555	2960	2960	2960	2960	0
348	20230925	134900	209993555	2960	2960	2960	2960	0
349	20230925	134800	209993555	2960	2960	2960	2960	0
350	20230925	134700	209993555	2960	2960	2960	2960	0
351	20230925	134600	209993555	2960	2960	2960	2960	0
352	20230925	134500	209993555	2960	2960	2960	2960	0
353	20230925	134400	209993555	2960	2960	2960	2960	0
354	20230925	134300	209993555	2960	2960	2960	2960	0
355	20230925	134200	209993555	2960	2960	2960	2960	0
356	20230925	134100	209993555	2960	2960	2960	2960	0
357	20230925	134000	209993555	2960	2960	2960	2960	0
358	20230925	133900	209993555	2960	2960	2960	2960	0
359	20230925	133800	209993555	2960	2960	2960	2960	0
360	20230925	133700	209993555	2960	2960	2960	2960	1450
361	20230925	133600	205701555	2985	2985	2985	2985	0
362	20230925	133500	205701555	2985	2985	2985	2985	0
363	20230925	133400	205701555	2985	2985	2985	2985	0
364	20230925	133300	205701555	2985	2985	2985	2985	0
365	20230925	133200	205701555	2985	2985	2985	2985	585
366	20230925	133100	203955330	2990	2990	2990	2990	0
367	20230925	133000	203955330	2990	2960	2990	2960	51
368	20230925	132900	203804340	2995	2990	2995	2990	50
369	20230925	132800	203654620	2990	2990	2990	2990	0
370	20230925	132700	203654620	2990	2990	2990	2990	1000
371	20230925	132600	200664620	2990	2990	2990	2990	1
372	20230925	132500	200661630	2985	2985	2985	2985	0
373	20230925	132400	200661630	2985	2985	2985	2985	0
374	20230925	132300	200661630	2985	2985	2985	2985	0
375	20230925	132200	200661630	2985	2985	2985	2985	0
376	20230925	132100	200661630	2985	2985	2985	2985	0
377	20230925	132000	200661630	2985	2985	2985	2985	36
378	20230925	131900	200554170	2985	2985	2985	2985	0
379	20230925	131800	200554170	2985	2985	2985	2985	54
380	20230925	131700	200392980	2990	2990	2990	2990	200
381	20230925	131600	199794980	2990	2990	2990	2990	0
382	20230925	131500	199794980	2990	2990	2990	2990	0
383	20230925	131400	199794980	2990	2990	2990	2990	0
384	20230925	131300	199794980	2990	2985	2990	2985	143
385	20230925	131200	199368120	2985	2985	2985	2985	0
386	20230925	131100	199368120	2985	2985	2985	2985	0
387	20230925	131000	199368120	2985	2985	2985	2985	0
388	20230925	130900	199368120	2985	2985	2985	2985	1260
389	20230925	130800	195607020	2985	2985	2985	2985	0
390	20230925	130700	195607020	2985	2985	2985	2985	0
391	20230925	130600	195607020	2985	2985	2985	2985	0
392	20230925	130500	195607020	2985	2985	2985	2985	0
393	20230925	130400	195607020	2985	2985	2985	2985	0
394	20230925	130300	195607020	2985	2975	2985	2975	140
395	20230925	130200	195189885	2980	2980	2980	2980	0
396	20230925	130100	195189885	2980	2980	2980	2980	0
397	20230925	130000	195189885	2980	2955	2980	2955	657
398	20230925	125900	193248390	2955	2955	2955	2940	2307
399	20230925	125800	186450780	2955	2955	2955	2955	0
400	20230925	125700	186450780	2955	2955	2955	2955	0
401	20230925	125600	186450780	2955	2955	2955	2955	1
402	20230925	125500	186447825	2980	2980	2980	2980	2
403	20230925	125400	186441865	2980	2980	2980	2980	0
404	20230925	125300	186441865	2980	2980	2980	2980	12
405	20230925	125200	186406105	2980	2980	2980	2980	3
406	20230925	125100	186397165	2980	2980	2980	2980	10
407	20230925	125000	186367365	2980	2980	2980	2980	1
408	20230925	124900	186364385	2955	2980	2980	2955	111
409	20230925	124800	186036105	2980	2980	2980	2980	0
410	20230925	124700	186036105	2980	2975	2980	2975	8
411	20230925	124600	186012300	2960	2960	2960	2960	279
412	20230925	124500	185186460	2960	2960	2960	2960	221
413	20230925	124400	184532300	2985	2985	2985	2985	0
414	20230925	124300	184532300	2985	2985	2985	2985	0
415	20230925	124200	184532300	2985	2985	2985	2985	0
416	20230925	124100	184532300	2985	2985	2985	2985	0
417	20230925	124000	184532300	2985	2985	2985	2985	0
418	20230925	123900	184532300	2985	2985	2985	2985	0
419	20230925	123800	184532300	2985	2985	2985	2985	0
420	20230925	123700	184532300	2985	2985	2985	2985	0
421	20230925	123600	184532300	2985	2985	2985	2985	0
422	20230925	123500	184532300	2985	2985	2985	2985	20
423	20230925	123400	184472600	2985	2985	2985	2985	0
424	20230925	123300	184472600	2985	2970	2985	2960	17
425	20230925	123200	184422125	2950	2990	2990	2950	456
426	20230925	123100	183074810	2990	2990	2990	2990	40
427	20230925	123000	182955210	2990	2990	2990	2990	6
428	20230925	122900	182937270	2960	2965	2965	2960	2426
429	20230925	122800	175751480	2965	2970	2970	2965	55
430	20230925	122700	175588390	2985	2985	2985	2985	0
431	20230925	122600	175588390	2985	2980	2985	2980	3306
432	20230925	122500	165720215	2985	2985	2985	2985	0
433	20230925	122400	165720215	2985	2985	2985	2985	0
434	20230925	122300	165720215	2985	2985	2985	2985	0
435	20230925	122200	165720215	2985	2990	2990	2970	1024
436	20230925	122100	162678900	2975	2975	2975	2975	249
437	20230925	122000	161938125	2995	2995	2995	2995	0
438	20230925	121900	161938125	2995	2995	2995	2995	170
439	20230925	121800	161428975	2980	2985	2985	2980	1978
440	20230925	121700	155533640	3015	3010	3015	3010	8
441	20230925	121600	155509555	3010	3010	3010	3010	5
442	20230925	121500	155494505	3015	3015	3015	3015	0
443	20230925	121400	155494505	3015	3015	3015	3015	1
444	20230925	121300	155491490	2980	2980	2980	2980	1
445	20230925	121200	155488510	3015	3015	3015	3015	0
446	20230925	121100	155488510	3015	3015	3015	3015	0
447	20230925	121000	155488510	3015	3015	3015	3015	1
448	20230925	120900	155485495	2980	2995	2995	2980	2000
449	20230925	120800	149504430	3015	3015	3015	3015	0
450	20230925	120700	149504430	3015	3015	3015	3015	0
451	20230925	120600	149504430	3015	3015	3015	3015	0
452	20230925	120500	149504430	3015	3015	3015	3015	1
453	20230925	120400	149501415	3010	3010	3010	3010	0
454	20230925	120300	149501415	3010	3010	3010	3010	0
455	20230925	120200	149501415	3010	3010	3010	3010	0
456	20230925	120100	149501415	3010	3010	3010	3010	1
457	20230925	120000	149498405	3015	3015	3015	3015	0
458	20230925	115900	149498405	3015	3015	3015	3015	0
459	20230925	115800	149498405	3015	3015	3015	3015	0
460	20230925	115700	149498405	3015	3020	3020	3015	2
461	20230925	115600	149492370	3025	3025	3025	3025	0
462	20230925	115500	149492370	3025	3025	3025	3025	0
463	20230925	115400	149492370	3025	3025	3025	3025	0
464	20230925	115300	149492370	3025	3025	3025	3025	0
465	20230925	115200	149492370	3025	3025	3025	3025	0
466	20230925	115100	149492370	3025	3025	3025	3025	0
467	20230925	115000	149492370	3025	3025	3025	3025	0
468	20230925	114900	149492370	3025	3025	3025	3025	0
469	20230925	114800	149492370	3025	3025	3025	3025	0
470	20230925	114700	149492370	3025	3025	3025	3025	0
471	20230925	114600	149492370	3025	3025	3025	3025	4
472	20230925	114500	149480270	3025	3025	3025	3025	0
473	20230925	114400	149480270	3025	3025	3025	3025	0
474	20230925	114300	149480270	3025	3025	3025	3025	0
475	20230925	114200	149480270	3025	3025	3025	3025	0
476	20230925	114100	149480270	3025	3025	3025	3025	0
477	20230925	114000	149480270	3025	3025	3025	3025	0
478	20230925	113900	149480270	3025	3025	3025	3025	0
479	20230925	113800	149480270	3025	3025	3025	3025	0
480	20230925	113700	149480270	3025	3025	3025	3025	0
481	20230925	113600	149480270	3025	3025	3025	3025	0
482	20230925	113500	149480270	3025	3025	3025	3025	0
483	20230925	113400	149480270	3025	3025	3025	3025	0
484	20230925	113300	149480270	3025	2995	3025	2990	76
485	20230925	113200	149252990	3030	3030	3030	3030	0
486	20230925	113100	149252990	3030	3010	3030	3010	130
487	20230925	113000	148860375	3010	3010	3010	3010	0
488	20230925	112900	148860375	3010	3010	3010	3010	0
489	20230925	112800	148860375	3010	3010	3010	3010	300
490	20230925	112700	147957375	3010	3010	3010	3010	0
491	20230925	112600	147957375	3010	3010	3010	3010	0
492	20230925	112500	147957375	3010	3010	3010	3010	0
493	20230925	112400	147957375	3010	3000	3010	2985	72
494	20230925	112300	147742335	3010	3010	3010	3010	100
495	20230925	112200	147441335	3010	3010	3010	3010	4
496	20230925	112100	147429295	3010	3010	3010	3010	29
497	20230925	112000	147342005	3010	3010	3010	3010	0
498	20230925	111900	147342005	3010	3010	3010	3010	0
499	20230925	111800	147342005	3010	3010	3010	3010	0
500	20230925	111700	147342005	3010	3010	3010	3010	0
501	20230925	111600	147342005	3010	3010	3010	3010	0
502	20230925	111500	147342005	3010	3010	3010	3010	1
503	20230925	111400	147338995	3005	3005	3005	3005	1
504	20230925	111300	147335990	3010	3010	3010	3010	0
505	20230925	111200	147335990	3010	3010	3010	3010	0
506	20230925	111100	147335990	3010	3010	3045	3010	602
507	20230925	111000	145520665	3010	3040	3040	3010	71
508	20230925	110900	145304855	3040	3005	3040	3005	599
509	20230925	110800	143500580	3005	3005	3005	3005	0
510	20230925	110700	143500580	3005	3005	3005	3005	30
511	20230925	110600	143410430	3005	3005	3005	3005	1
512	20230925	110500	143407425	3035	3005	3035	3005	472
513	20230925	110400	141988990	2990	3000	3000	2990	3
514	20230925	110300	141980005	3005	3005	3005	3005	0
515	20230925	110200	141980005	3005	3005	3005	3005	0
516	20230925	110100	141980005	3005	3005	3005	3005	0
517	20230925	110000	141980005	3005	3005	3005	3005	31
518	20230925	105900	141886850	3040	3005	3040	3005	501
519	20230925	105800	140381280	3005	3005	3040	3000	1505
520	20230925	105700	135860710	3005	3040	3050	3005	1129
521	20230925	105600	132424175	3045	3045	3045	3045	0
522	20230925	105500	132424175	3045	3025	3045	3025	150
523	20230925	105400	131968875	3025	3025	3025	3025	1
524	20230925	105300	131965850	3000	3010	3010	3000	150
525	20230925	105200	131515385	3045	3040	3045	3040	6
526	20230925	105100	131497140	3045	3035	3045	3035	150
527	20230925	105000	131041060	3035	3035	3035	3035	0
528	20230925	104900	131041060	3035	3025	3035	3025	11
529	20230925	104800	131007775	3000	3000	3000	3000	23
530	20230925	104700	130938775	3005	3020	3035	3005	311
531	20230925	104600	130004160	3045	3045	3045	3045	0
532	20230925	104500	130004160	3045	3045	3045	3045	60
533	20230925	104400	129821460	3050	3050	3050	3050	0
534	20230925	104300	129821460	3050	3050	3050	3050	0
535	20230925	104200	129821460	3050	3050	3050	3050	0
536	20230925	104100	129821460	3050	3025	3050	3025	1736
537	20230925	104000	124532805	3000	3025	3025	3000	78
538	20230925	103900	124298355	3030	3030	3030	3030	0
539	20230925	103800	124298355	3030	3030	3030	3030	0
540	20230925	103700	124298355	3030	3030	3030	3030	0
541	20230925	103600	124298355	3030	3030	3030	3030	0
542	20230925	103500	124298355	3030	3030	3030	3030	3
543	20230925	103400	124289265	3030	3030	3030	3030	1
544	20230925	103300	124286235	3030	3010	3030	3010	60
545	20230925	103200	124104525	3010	3010	3010	3010	0
546	20230925	103100	124104525	3010	3010	3010	3010	0
547	20230925	103000	124104525	3010	3010	3010	3010	0
548	20230925	102900	124104525	3010	2980	3010	2980	101
549	20230925	102800	123803515	2980	3000	3000	2980	8000
550	20230925	102700	99846035	3005	3010	3010	3005	3870
551	20230925	102600	88216385	3010	3010	3010	3010	2
552	20230925	102500	88210365	3010	3010	3010	3010	135
553	20230925	102400	87804015	3010	3010	3010	3010	0
554	20230925	102300	87804015	3010	3015	3015	3010	200
555	20230925	102200	87201415	3030	3030	3030	3030	2
556	20230925	102100	87195355	3030	3015	3030	3015	2
557	20230925	102000	87189310	3040	3040	3040	3040	0
558	20230925	101900	87189310	3040	3040	3040	3040	0
559	20230925	101800	87189310	3040	3040	3040	3040	0
560	20230925	101700	87189310	3040	3040	3040	3040	0
561	20230925	101600	87189310	3040	3035	3040	3035	20
562	20230925	101500	87128605	3035	3015	3035	3015	756
563	20230925	101400	84845245	3040	3040	3040	3040	0
564	20230925	101300	84845245	3040	3025	3040	3015	5744
565	20230925	101200	67498080	3025	3045	3045	3025	40
566	20230925	101100	67376985	3030	3030	3030	3030	54
567	20230925	101000	67213365	3045	3045	3045	3045	0
568	20230925	100900	67213365	3045	3035	3045	3035	593
569	20230925	100800	65413600	3020	3020	3020	3020	0
570	20230925	100700	65413600	3020	3020	3020	3020	1200
571	20230925	100600	61789600	3055	3055	3055	3055	0
572	20230925	100500	61789600	3055	3055	3055	3055	0
573	20230925	100400	61789600	3055	3055	3060	3020	137
574	20230925	100300	61375170	3060	3060	3060	3060	0
575	20230925	100200	61375170	3060	3060	3060	3060	0
576	20230925	100100	61375170	3060	3050	3060	3050	160
577	20230925	100000	60886095	3055	3055	3055	3055	0
578	20230925	095900	60886095	3055	3055	3055	3050	92
579	20230925	095800	60605455	3055	3055	3055	3055	0
580	20230925	095700	60605455	3055	3035	3055	3015	2303
581	20230925	095600	53639700	3055	3055	3055	3055	0
582	20230925	095500	53639700	3055	3055	3055	3055	0
583	20230925	095400	53639700	3055	3055	3055	3055	0
584	20230925	095300	53639700	3055	3055	3055	3055	0
585	20230925	095200	53639700	3055	3055	3055	3055	0
586	20230925	095100	53639700	3055	3055	3055	3055	1
587	20230925	095000	53636645	3040	3055	3055	3040	328
588	20230925	094900	52639510	3040	3050	3050	3040	600
589	20230925	094800	50815065	3060	3060	3060	3060	107
590	20230925	094700	50487645	3060	3060	3060	3060	0
591	20230925	094600	50487645	3060	3060	3060	3060	220
592	20230925	094500	49814445	3050	3060	3060	3050	6024
593	20230925	094400	31441205	3065	3065	3065	3065	0
594	20230925	094300	31441205	3065	3065	3065	3065	0
595	20230925	094200	31441205	3065	3065	3065	3065	0
596	20230925	094100	31441205	3065	3065	3065	3065	0
597	20230925	094000	31441205	3065	3065	3065	3065	48
598	20230925	093900	31294085	3070	3070	3070	3070	0
599	20230925	093800	31294085	3070	3070	3070	3070	0
600	20230925	093700	31294085	3070	3070	3070	3070	0
601	20230925	093600	31294085	3070	3080	3080	3070	500
602	20230925	093500	29759075	3095	3095	3095	3095	0
603	20230925	093400	29759075	3095	3050	3100	3050	6518
604	20230925	093300	9667555	3045	3050	3050	3045	66
605	20230925	093200	9466260	3070	3070	3070	3070	1
606	20230925	093100	9463190	3070	3070	3070	3070	0
607	20230925	093000	9463190	3070	3070	3070	3070	0
608	20230925	092900	9463190	3070	3070	3070	3070	0
609	20230925	092800	9463190	3070	3065	3070	3065	53
610	20230925	092700	9300740	3070	3070	3070	3070	1
611	20230925	092600	9297670	3050	3050	3050	3050	0
612	20230925	092500	9297670	3050	3070	3070	3050	2564
613	20230925	092400	1477110	3100	3100	3100	3100	0
614	20230925	092300	1477110	3100	3100	3100	3100	0
615	20230925	092200	1477110	3100	3100	3100	3100	0
616	20230925	092100	1477110	3100	3100	3100	3100	0
617	20230925	092000	1477110	3100	3100	3100	3100	0
618	20230925	091900	1477110	3100	3100	3100	3100	0
619	20230925	091800	1477110	3100	3100	3100	3100	0
620	20230925	091700	1477110	3100	3100	3100	3100	0
621	20230925	091600	1477110	3100	3100	3100	3100	0
622	20230925	091500	1477110	3100	3100	3100	3100	0
623	20230925	091400	1477110	3100	3100	3100	3100	0
624	20230925	091300	1477110	3100	3100	3100	3100	0
625	20230925	091200	1477110	3100	3100	3100	3100	0
626	20230925	091100	1477110	3100	3095	3100	3095	6
627	20230925	091000	1458530	3100	3095	3100	3095	11
628	20230925	090900	1424480	3100	3090	3100	3090	89
629	20230925	090800	1148770	3100	3085	3100	3085	161
630	20230925	090700	650800	3090	3085	3090	3075	51
631	20230925	090600	493325	3060	3060	3060	3060	0
632	20230925	090500	493325	3060	3060	3060	3060	1
633	20230925	090400	490265	3085	3070	3090	3065	4
634	20230925	090300	477955	3075	3085	3085	3075	14
635	20230925	090200	434780	3085	3100	3105	3085	5
636	20230925	090100	419305	3125	3085	3135	3055	115
637	20230925	090000	67215	3055	3060	3060	3055	22