KissMeData/014100/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	185500	45483185	2960	2960	2960	2960	29
3	20230927	185400	45483185	2960	2960	2960	2960	0
4	20230927	185300	45483185	2960	2960	2960	2960	0
5	20230927	185200	45483185	2960	2960	2960	2960	0
6	20230927	185100	45483185	2960	2960	2960	2960	0
7	20230927	185000	45483185	2960	2960	2960	2960	0
8	20230927	184900	45483185	2960	2960	2960	2960	0
9	20230927	184800	45483185	2960	2960	2960	2960	0
10	20230927	184700	45483185	2960	2960	2960	2960	0
11	20230927	184600	45483185	2960	2960	2960	2960	0
12	20230927	184500	45483185	2960	2960	2960	2960	0
13	20230927	184400	45483185	2960	2960	2960	2960	0
14	20230927	184300	45483185	2960	2960	2960	2960	0
15	20230927	184200	45483185	2960	2960	2960	2960	0
16	20230927	184100	45483185	2960	2960	2960	2960	0
17	20230927	184000	45483185	2960	2960	2960	2960	0
18	20230927	183900	45483185	2960	2960	2960	2960	0
19	20230927	183800	45483185	2960	2960	2960	2960	0
20	20230927	183700	45483185	2960	2960	2960	2960	0
21	20230927	183600	45483185	2960	2960	2960	2960	0
22	20230927	183500	45483185	2960	2960	2960	2960	0
23	20230927	183400	45483185	2960	2960	2960	2960	0
24	20230927	183300	45483185	2960	2960	2960	2960	0
25	20230927	183200	45483185	2960	2960	2960	2960	0
26	20230927	183100	45483185	2960	2960	2960	2960	0
27	20230927	183000	45483185	2960	2960	2960	2960	0
28	20230927	182900	45483185	2960	2960	2960	2960	0
29	20230927	182800	45483185	2960	2960	2960	2960	0
30	20230927	182700	45483185	2960	2960	2960	2960	0
31	20230927	182600	45483185	2960	2960	2960	2960	0
32	20230927	182500	45483185	2960	2960	2960	2960	29
33	20230927	182400	45483185	2960	2960	2960	2960	0
34	20230927	182300	45483185	2960	2960	2960	2960	0
35	20230927	182200	45483185	2960	2960	2960	2960	0
36	20230927	182100	45483185	2960	2960	2960	2960	0
37	20230927	182000	45483185	2960	2960	2960	2960	0
38	20230927	181900	45483185	2960	2960	2960	2960	0
39	20230927	181800	45483185	2960	2960	2960	2960	0
40	20230927	181700	45483185	2960	2960	2960	2960	0
41	20230927	181600	45483185	2960	2960	2960	2960	0
42	20230927	181500	45483185	2960	2960	2960	2960	0
43	20230927	181400	45483185	2960	2960	2960	2960	0
44	20230927	181300	45483185	2960	2960	2960	2960	0
45	20230927	181200	45483185	2960	2960	2960	2960	0
46	20230927	181100	45483185	2960	2960	2960	2960	0
47	20230927	181000	45483185	2960	2960	2960	2960	0
48	20230927	180900	45483185	2960	2960	2960	2960	0
49	20230927	180800	45483185	2960	2960	2960	2960	0
50	20230927	180700	45483185	2960	2960	2960	2960	0
51	20230927	180600	45483185	2960	2960	2960	2960	0
52	20230927	180500	45483185	2960	2960	2960	2960	0
53	20230927	180400	45483185	2960	2960	2960	2960	0
54	20230927	180300	45483185	2960	2960	2960	2960	0
55	20230927	180200	45483185	2960	2960	2960	2960	0
56	20230927	180100	45483185	2960	2960	2960	2960	0
57	20230927	180000	45483185	2960	2960	2960	2960	0
58	20230927	175900	45483185	2960	2960	2960	2960	0
59	20230927	175800	45483185	2960	2960	2960	2960	0
60	20230927	175700	45483185	2960	2960	2960	2960	0
61	20230927	175600	45483185	2960	2960	2960	2960	0
62	20230927	175500	45483185	2960	2960	2960	2960	29
63	20230927	175400	45483185	2960	2960	2960	2960	0
64	20230927	175300	45483185	2960	2960	2960	2960	0
65	20230927	175200	45483185	2960	2960	2960	2960	0
66	20230927	175100	45483185	2960	2960	2960	2960	0
67	20230927	175000	45483185	2960	2960	2960	2960	0
68	20230927	174900	45483185	2960	2960	2960	2960	0
69	20230927	174800	45483185	2960	2960	2960	2960	0
70	20230927	174700	45483185	2960	2960	2960	2960	0
71	20230927	174600	45483185	2960	2960	2960	2960	0
72	20230927	174500	45483185	2960	2960	2960	2960	0
73	20230927	174400	45483185	2960	2960	2960	2960	0
74	20230927	174300	45483185	2960	2960	2960	2960	0
75	20230927	174200	45483185	2960	2960	2960	2960	0
76	20230927	174100	45483185	2960	2960	2960	2960	0
77	20230927	174000	45483185	2960	2960	2960	2960	0
78	20230927	173900	45483185	2960	2960	2960	2960	0
79	20230927	173800	45483185	2960	2960	2960	2960	0
80	20230927	173700	45483185	2960	2960	2960	2960	0
81	20230927	173600	45483185	2960	2960	2960	2960	0
82	20230927	173500	45483185	2960	2960	2960	2960	0
83	20230927	173400	45483185	2960	2960	2960	2960	0
84	20230927	173300	45483185	2960	2960	2960	2960	0
85	20230927	173200	45483185	2960	2960	2960	2960	0
86	20230927	173100	45483185	2960	2960	2960	2960	0
87	20230927	173000	45483185	2960	2960	2960	2960	0
88	20230927	172900	45483185	2960	2960	2960	2960	0
89	20230927	172800	45483185	2960	2960	2960	2960	0
90	20230927	172700	45483185	2960	2960	2960	2960	0
91	20230927	172600	45483185	2960	2960	2960	2960	0
92	20230927	172500	45483185	2960	2960	2960	2960	29
93	20230927	172400	45483185	2960	2960	2960	2960	0
94	20230927	172300	45483185	2960	2960	2960	2960	0
95	20230927	172200	45483185	2960	2960	2960	2960	0
96	20230927	172100	45483185	2960	2960	2960	2960	0
97	20230927	172000	45483185	2960	2960	2960	2960	0
98	20230927	171900	45483185	2960	2960	2960	2960	0
99	20230927	171800	45483185	2960	2960	2960	2960	0
100	20230927	171700	45483185	2960	2960	2960	2960	0
101	20230927	171600	45483185	2960	2960	2960	2960	0
102	20230927	171500	45483185	2960	2960	2960	2960	0
103	20230927	171400	45483185	2960	2960	2960	2960	0
104	20230927	171300	45483185	2960	2960	2960	2960	0
105	20230927	171200	45483185	2960	2960	2960	2960	0
106	20230927	171100	45483185	2960	2960	2960	2960	0
107	20230927	171000	45483185	2960	2960	2960	2960	0
108	20230927	170900	45483185	2960	2960	2960	2960	0
109	20230927	170800	45483185	2960	2960	2960	2960	0
110	20230927	170700	45483185	2960	2960	2960	2960	0
111	20230927	170600	45483185	2960	2960	2960	2960	0
112	20230927	170500	45483185	2960	2960	2960	2960	0
113	20230927	170400	45483185	2960	2960	2960	2960	0
114	20230927	170300	45483185	2960	2960	2960	2960	0
115	20230927	170200	45483185	2960	2960	2960	2960	0
116	20230927	170100	45483185	2960	2960	2960	2960	0
117	20230927	170000	45483185	2960	2960	2960	2960	0
118	20230927	165900	45483185	2960	2960	2960	2960	0
119	20230927	165800	45483185	2960	2960	2960	2960	0
120	20230927	165700	45483185	2960	2960	2960	2960	0
121	20230927	165600	45483185	2960	2960	2960	2960	0
122	20230927	165500	45483185	2960	2960	2960	2960	29
123	20230927	165400	45483185	2960	2960	2960	2960	0
124	20230927	165300	45483185	2960	2960	2960	2960	0
125	20230927	165200	45483185	2960	2960	2960	2960	0
126	20230927	165100	45483185	2960	2960	2960	2960	0
127	20230927	165000	45483185	2960	2960	2960	2960	0
128	20230927	164900	45483185	2960	2960	2960	2960	0
129	20230927	164800	45483185	2960	2960	2960	2960	0
130	20230927	164700	45483185	2960	2960	2960	2960	0
131	20230927	164600	45483185	2960	2960	2960	2960	0
132	20230927	164500	45483185	2960	2960	2960	2960	0
133	20230927	164400	45483185	2960	2960	2960	2960	0
134	20230927	164300	45483185	2960	2960	2960	2960	0
135	20230927	164200	45483185	2960	2960	2960	2960	0
136	20230927	164100	45483185	2960	2960	2960	2960	0
137	20230927	164000	45483185	2960	2960	2960	2960	0
138	20230927	163900	45483185	2960	2960	2960	2960	0
139	20230927	163800	45483185	2960	2960	2960	2960	0
140	20230927	163700	45483185	2960	2960	2960	2960	0
141	20230927	163600	45483185	2960	2960	2960	2960	0
142	20230927	163500	45483185	2960	2960	2960	2960	0
143	20230927	163400	45483185	2960	2960	2960	2960	0
144	20230927	163300	45483185	2960	2960	2960	2960	0
145	20230927	163200	45483185	2960	2960	2960	2960	0
146	20230927	163100	45483185	2960	2960	2960	2960	0
147	20230927	163000	45483185	2960	2960	2960	2960	0
148	20230927	162900	45483185	2960	2960	2960	2960	0
149	20230927	162800	45483185	2960	2960	2960	2960	0
150	20230927	162700	45483185	2960	2960	2960	2960	0
151	20230927	162600	45483185	2960	2960	2960	2960	0
152	20230927	162500	45483185	2960	2960	2960	2960	29
153	20230927	162400	45483185	2960	2960	2960	2960	0
154	20230927	162300	45483185	2960	2960	2960	2960	0
155	20230927	162200	45483185	2960	2960	2960	2960	0
156	20230927	162100	45483185	2960	2960	2960	2960	0
157	20230927	162000	45483185	2960	2960	2960	2960	0
158	20230927	161900	45483185	2960	2960	2960	2960	0
159	20230927	161800	45483185	2960	2960	2960	2960	0
160	20230927	161700	45483185	2960	2960	2960	2960	0
161	20230927	161600	45483185	2960	2960	2960	2960	0
162	20230927	161500	45483185	2960	2960	2960	2960	0
163	20230927	161400	45483185	2960	2960	2960	2960	0
164	20230927	161300	45483185	2960	2960	2960	2960	0
165	20230927	161200	45483185	2960	2960	2960	2960	0
166	20230927	161100	45483185	2960	2960	2960	2960	0
167	20230927	161000	45483185	2960	2960	2960	2960	0
168	20230927	160900	45483185	2960	2960	2960	2960	0
169	20230927	160800	45483185	2960	2960	2960	2960	0
170	20230927	160700	45483185	2960	2960	2960	2960	0
171	20230927	160600	45483185	2960	2960	2960	2960	0
172	20230927	160500	45483185	2960	2960	2960	2960	0
173	20230927	160400	45483185	2960	2960	2960	2960	0
174	20230927	160300	45483185	2960	2960	2960	2960	0
175	20230927	160200	45483185	2960	2960	2960	2960	0
176	20230927	160100	45483185	2960	2960	2960	2960	0
177	20230927	160000	45483185	2960	2960	2960	2960	0
178	20230927	155900	45483185	2960	2960	2960	2960	0
179	20230927	155800	45483185	2960	2960	2960	2960	0
180	20230927	155700	45483185	2960	2960	2960	2960	0
181	20230927	155600	45483185	2960	2960	2960	2960	0
182	20230927	155500	45483185	2960	2960	2960	2960	29
183	20230927	155400	45483185	2960	2960	2960	2960	0
184	20230927	155300	45483185	2960	2960	2960	2960	0
185	20230927	155200	45483185	2960	2960	2960	2960	0
186	20230927	155100	45483185	2960	2960	2960	2960	0
187	20230927	155000	45483185	2960	2960	2960	2960	0
188	20230927	154900	45483185	2960	2960	2960	2960	0
189	20230927	154800	45483185	2960	2960	2960	2960	0
190	20230927	154700	45483185	2960	2960	2960	2960	0
191	20230927	154600	45483185	2960	2960	2960	2960	0
192	20230927	154500	45483185	2960	2960	2960	2960	0
193	20230927	154400	45483185	2960	2960	2960	2960	0
194	20230927	154300	45483185	2960	2960	2960	2960	0
195	20230927	154200	45483185	2960	2960	2960	2960	0
196	20230927	154100	45483185	2960	2960	2960	2960	0
197	20230927	154000	45483185	2960	2960	2960	2960	0
198	20230927	153900	45483185	2960	2960	2960	2960	0
199	20230927	153800	45483185	2960	2960	2960	2960	0
200	20230927	153700	45483185	2960	2960	2960	2960	0
201	20230927	153600	45483185	2960	2960	2960	2960	0
202	20230927	153500	45483185	2960	2960	2960	2960	0
203	20230927	153400	45483185	2960	2960	2960	2960	0
204	20230927	153300	45483185	2960	2960	2960	2960	0
205	20230927	153200	45483185	2960	2960	2960	2960	0
206	20230927	153100	45483185	2960	2960	2960	2960	0
207	20230927	153000	45483185	2960	2960	2960	2960	29
208	20230927	152900	45397345	2950	2950	2950	2950	0
209	20230927	152800	45397345	2950	2950	2950	2950	0
210	20230927	152700	45397345	2950	2950	2950	2950	0
211	20230927	152600	45397345	2950	2950	2950	2950	0
212	20230927	152500	45397345	2950	2950	2950	2950	0
213	20230927	152400	45397345	2950	2950	2950	2950	0
214	20230927	152300	45397345	2950	2950	2950	2950	0
215	20230927	152200	45397345	2950	2950	2950	2950	0
216	20230927	152100	45397345	2950	2950	2950	2950	0
217	20230927	152000	45397345	2950	2950	2950	2950	0
218	20230927	151900	45397345	2950	2950	2950	2950	0
219	20230927	151800	45397345	2950	2950	2950	2950	0
220	20230927	151700	45397345	2950	2950	2950	2950	0
221	20230927	151600	45397345	2950	2950	2950	2950	317
222	20230927	151500	44462195	2960	2960	2960	2960	0
223	20230927	151400	44462195	2960	2960	2960	2960	0
224	20230927	151300	44462195	2960	2960	2960	2960	0
225	20230927	151200	44462195	2960	2960	2960	2960	0
226	20230927	151100	44462195	2960	2960	2960	2960	0
227	20230927	151000	44462195	2960	2960	2960	2960	5
228	20230927	150900	44447395	2960	2960	2960	2960	168
229	20230927	150800	43950115	2960	2960	2960	2960	108
230	20230927	150700	43630435	2960	2960	2960	2960	0
231	20230927	150600	43630435	2960	2960	2960	2960	0
232	20230927	150500	43630435	2960	2960	2960	2960	108
233	20230927	150400	43310755	2960	2960	2960	2960	0
234	20230927	150300	43310755	2960	2960	2960	2960	1
235	20230927	150200	43307795	2960	2960	2960	2960	0
236	20230927	150100	43307795	2960	2960	2960	2960	0
237	20230927	150000	43307795	2960	2960	2960	2960	108
238	20230927	145900	42988115	2960	2960	2960	2960	0
239	20230927	145800	42988115	2960	2960	2960	2960	0
240	20230927	145700	42988115	2960	2960	2960	2960	0
241	20230927	145600	42988115	2960	2960	2960	2960	0
242	20230927	145500	42988115	2960	2960	2960	2960	108
243	20230927	145400	42668435	2960	2960	2960	2960	0
244	20230927	145300	42668435	2960	2960	2960	2960	0
245	20230927	145200	42668435	2960	2960	2960	2960	0
246	20230927	145100	42668435	2960	2960	2960	2960	0
247	20230927	145000	42668435	2960	2960	2960	2960	108
248	20230927	144900	42348755	2960	2960	2960	2960	0
249	20230927	144800	42348755	2960	2960	2960	2960	0
250	20230927	144700	42348755	2960	2960	2960	2960	0
251	20230927	144600	42348755	2960	2960	2960	2960	0
252	20230927	144500	42348755	2960	2960	2960	2960	108
253	20230927	144400	42029075	2960	2960	2960	2960	0
254	20230927	144300	42029075	2960	2960	2960	2960	0
255	20230927	144200	42029075	2960	2960	2960	2960	0
256	20230927	144100	42029075	2960	2960	2960	2960	0
257	20230927	144000	42029075	2960	2960	2960	2960	0
258	20230927	143900	42029075	2960	2960	2960	2960	0
259	20230927	143800	42029075	2960	2960	2960	2960	0
260	20230927	143700	42029075	2960	2960	2960	2960	0
261	20230927	143600	42029075	2960	2960	2960	2960	0
262	20230927	143500	42029075	2960	2960	2960	2960	0
263	20230927	143400	42029075	2960	2960	2960	2960	0
264	20230927	143300	42029075	2960	2955	2960	2955	1013
265	20230927	143200	39031100	2955	2955	2955	2955	0
266	20230927	143100	39031100	2955	2955	2955	2955	0
267	20230927	143000	39031100	2955	2955	2955	2955	0
268	20230927	142900	39031100	2955	2955	2955	2955	0
269	20230927	142800	39031100	2955	2955	2955	2955	0
270	20230927	142700	39031100	2955	2955	2955	2955	0
271	20230927	142600	39031100	2955	2955	2955	2955	50
272	20230927	142500	38883350	2955	2955	2955	2955	0
273	20230927	142400	38883350	2955	2955	2955	2955	0
274	20230927	142300	38883350	2955	2955	2955	2955	0
275	20230927	142200	38883350	2955	2955	2955	2955	0
276	20230927	142100	38883350	2955	2955	2955	2955	0
277	20230927	142000	38883350	2955	2955	2955	2955	0
278	20230927	141900	38883350	2955	2955	2955	2955	0
279	20230927	141800	38883350	2955	2955	2955	2955	0
280	20230927	141700	38883350	2955	2955	2955	2955	143
281	20230927	141600	38460785	2945	2945	2945	2945	0
282	20230927	141500	38460785	2945	2945	2945	2945	0
283	20230927	141400	38460785	2945	2945	2945	2945	0
284	20230927	141300	38460785	2945	2945	2945	2945	0
285	20230927	141200	38460785	2945	2945	2945	2945	0
286	20230927	141100	38460785	2945	2945	2945	2945	0
287	20230927	141000	38460785	2945	2945	2945	2945	0
288	20230927	140900	38460785	2945	2945	2945	2945	0
289	20230927	140800	38460785	2945	2945	2945	2945	0
290	20230927	140700	38460785	2945	2945	2945	2945	9
291	20230927	140600	38434280	2945	2945	2945	2945	0
292	20230927	140500	38434280	2945	2945	2945	2945	0
293	20230927	140400	38434280	2945	2945	2945	2945	0
294	20230927	140300	38434280	2945	2935	2945	2935	74
295	20230927	140200	38216680	2930	2930	2930	2930	0
296	20230927	140100	38216680	2930	2930	2930	2930	0
297	20230927	140000	38216680	2930	2930	2930	2930	0
298	20230927	135900	38216680	2930	2930	2930	2930	54
299	20230927	135800	38058460	2930	2930	2930	2930	0
300	20230927	135700	38058460	2930	2930	2930	2930	1
301	20230927	135600	38055530	2910	2910	2910	2910	5
302	20230927	135500	38040980	2910	2910	2910	2910	0
303	20230927	135400	38040980	2910	2910	2910	2910	0
304	20230927	135300	38040980	2910	2910	2910	2910	0
305	20230927	135200	38040980	2910	2910	2910	2910	0
306	20230927	135100	38040980	2910	2910	2910	2910	100
307	20230927	135000	37749980	2910	2910	2910	2910	100
308	20230927	134900	37458980	2915	2915	2915	2915	108
309	20230927	134800	37144160	2915	2915	2915	2915	0
310	20230927	134700	37144160	2915	2915	2915	2915	0
311	20230927	134600	37144160	2915	2915	2915	2915	0
312	20230927	134500	37144160	2915	2915	2915	2915	0
313	20230927	134400	37144160	2915	2915	2915	2915	0
314	20230927	134300	37144160	2915	2915	2915	2915	0
315	20230927	134200	37144160	2915	2915	2915	2915	0
316	20230927	134100	37144160	2915	2915	2915	2915	0
317	20230927	134000	37144160	2915	2915	2915	2915	131
318	20230927	133900	36762295	2920	2920	2920	2920	64
319	20230927	133800	36575415	2920	2920	2920	2920	0
320	20230927	133700	36575415	2920	2920	2920	2920	0
321	20230927	133600	36575415	2920	2920	2920	2920	0
322	20230927	133500	36575415	2920	2920	2920	2920	0
323	20230927	133400	36575415	2920	2920	2920	2920	0
324	20230927	133300	36575415	2920	2920	2920	2920	0
325	20230927	133200	36575415	2920	2920	2920	2920	0
326	20230927	133100	36575415	2920	2920	2920	2920	0
327	20230927	133000	36575415	2920	2920	2920	2920	0
328	20230927	132900	36575415	2920	2920	2920	2920	0
329	20230927	132800	36575415	2920	2920	2920	2920	0
330	20230927	132700	36575415	2920	2920	2920	2920	0
331	20230927	132600	36575415	2920	2920	2920	2920	0
332	20230927	132500	36575415	2920	2920	2920	2920	0
333	20230927	132400	36575415	2920	2920	2920	2920	119
334	20230927	132300	36227935	2940	2940	2940	2940	0
335	20230927	132200	36227935	2940	2940	2940	2940	0
336	20230927	132100	36227935	2940	2940	2940	2940	0
337	20230927	132000	36227935	2940	2940	2940	2940	0
338	20230927	131900	36227935	2940	2920	2940	2920	2
339	20230927	131800	36222075	2925	2925	2925	2925	0
340	20230927	131700	36222075	2925	2925	2925	2925	0
341	20230927	131600	36222075	2925	2925	2925	2925	112
342	20230927	131500	35894475	2955	2955	2955	2955	0
343	20230927	131400	35894475	2955	2955	2955	2955	0
344	20230927	131300	35894475	2955	2955	2955	2955	0
345	20230927	131200	35894475	2955	2955	2955	2955	0
346	20230927	131100	35894475	2955	2955	2955	2955	0
347	20230927	131000	35894475	2955	2955	2955	2955	0
348	20230927	130900	35894475	2955	2955	2955	2955	0
349	20230927	130800	35894475	2955	2955	2955	2955	0
350	20230927	130700	35894475	2955	2955	2955	2955	0
351	20230927	130600	35894475	2955	2955	2955	2955	0
352	20230927	130500	35894475	2955	2955	2955	2955	0
353	20230927	130400	35894475	2955	2955	2955	2955	0
354	20230927	130300	35894475	2955	2950	2955	2950	338
355	20230927	130200	34895935	2925	2925	2925	2925	10
356	20230927	130100	34866685	2920	2920	2920	2920	0
357	20230927	130000	34866685	2920	2920	2920	2920	0
358	20230927	125900	34866685	2920	2920	2920	2920	0
359	20230927	125800	34866685	2920	2920	2920	2920	0
360	20230927	125700	34866685	2920	2920	2920	2920	0
361	20230927	125600	34866685	2920	2920	2920	2920	0
362	20230927	125500	34866685	2920	2920	2920	2920	0
363	20230927	125400	34866685	2920	2920	2920	2920	0
364	20230927	125300	34866685	2920	2920	2920	2920	0
365	20230927	125200	34866685	2920	2920	2920	2920	0
366	20230927	125100	34866685	2920	2920	2920	2920	0
367	20230927	125000	34866685	2920	2920	2920	2920	0
368	20230927	124900	34866685	2920	2920	2920	2920	0
369	20230927	124800	34866685	2920	2920	2920	2920	0
370	20230927	124700	34866685	2920	2920	2920	2920	0
371	20230927	124600	34866685	2920	2920	2920	2920	0
372	20230927	124500	34866685	2920	2920	2920	2920	0
373	20230927	124400	34866685	2920	2920	2920	2920	0
374	20230927	124300	34866685	2920	2920	2920	2920	0
375	20230927	124200	34866685	2920	2920	2920	2920	0
376	20230927	124100	34866685	2920	2920	2920	2920	0
377	20230927	124000	34866685	2920	2920	2920	2920	0
378	20230927	123900	34866685	2920	2920	2920	2920	0
379	20230927	123800	34866685	2920	2920	2920	2920	0
380	20230927	123700	34866685	2920	2920	2920	2920	0
381	20230927	123600	34866685	2920	2920	2920	2920	1
382	20230927	123500	34863765	2945	2945	2945	2945	0
383	20230927	123400	34863765	2945	2935	2945	2935	3
384	20230927	123300	34854950	2920	2920	2920	2920	0
385	20230927	123200	34854950	2920	2920	2920	2920	0
386	20230927	123100	34854950	2920	2920	2920	2920	0
387	20230927	123000	34854950	2920	2920	2920	2920	0
388	20230927	122900	34854950	2920	2920	2920	2920	0
389	20230927	122800	34854950	2920	2920	2920	2920	0
390	20230927	122700	34854950	2920	2920	2920	2920	0
391	20230927	122600	34854950	2920	2920	2920	2920	500
392	20230927	122500	33394950	2920	2920	2920	2920	0
393	20230927	122400	33394950	2920	2920	2920	2920	0
394	20230927	122300	33394950	2920	2920	2920	2920	0
395	20230927	122200	33394950	2920	2920	2920	2920	0
396	20230927	122100	33394950	2920	2920	2920	2920	0
397	20230927	122000	33394950	2920	2920	2920	2920	0
398	20230927	121900	33394950	2920	2920	2920	2920	0
399	20230927	121800	33394950	2920	2920	2920	2920	0
400	20230927	121700	33394950	2920	2920	2920	2920	0
401	20230927	121600	33394950	2920	2920	2920	2920	0
402	20230927	121500	33394950	2920	2920	2920	2920	0
403	20230927	121400	33394950	2920	2920	2920	2920	0
404	20230927	121300	33394950	2920	2920	2920	2920	0
405	20230927	121200	33394950	2920	2920	2920	2920	0
406	20230927	121100	33394950	2920	2920	2920	2920	0
407	20230927	121000	33394950	2920	2920	2920	2920	0
408	20230927	120900	33394950	2920	2920	2920	2920	0
409	20230927	120800	33394950	2920	2920	2920	2920	15
410	20230927	120700	33351150	2950	2950	2950	2950	0
411	20230927	120600	33351150	2950	2950	2950	2950	0
412	20230927	120500	33351150	2950	2950	2950	2950	0
413	20230927	120400	33351150	2950	2950	2950	2950	25
414	20230927	120300	33277400	2955	2955	2955	2955	0
415	20230927	120200	33277400	2955	2955	2955	2955	0
416	20230927	120100	33277400	2955	2955	2955	2955	0
417	20230927	120000	33277400	2955	2955	2955	2955	0
418	20230927	115900	33277400	2955	2955	2955	2955	1
419	20230927	115800	33274445	2950	2950	2950	2950	0
420	20230927	115700	33274445	2950	2950	2950	2950	0
421	20230927	115600	33274445	2950	2950	2950	2950	0
422	20230927	115500	33274445	2950	2955	2955	2950	23
423	20230927	115400	33206495	2950	2950	2950	2950	0
424	20230927	115300	33206495	2950	2950	2950	2950	0
425	20230927	115200	33206495	2950	2950	2950	2950	9
426	20230927	115100	33179945	2950	2950	2950	2950	0
427	20230927	115000	33179945	2950	2950	2950	2950	0
428	20230927	114900	33179945	2950	2950	2950	2950	0
429	20230927	114800	33179945	2950	2950	2950	2950	0
430	20230927	114700	33179945	2950	2950	2950	2950	0
431	20230927	114600	33179945	2950	2950	2950	2950	220
432	20230927	114500	32530945	2950	2950	2950	2950	0
433	20230927	114400	32530945	2950	2950	2950	2950	0
434	20230927	114300	32530945	2950	2950	2950	2950	0
435	20230927	114200	32530945	2950	2950	2950	2950	0
436	20230927	114100	32530945	2950	2950	2950	2950	0
437	20230927	114000	32530945	2950	2950	2950	2950	0
438	20230927	113900	32530945	2950	2950	2950	2950	0
439	20230927	113800	32530945	2950	2950	2950	2950	0
440	20230927	113700	32530945	2950	2950	2950	2950	0
441	20230927	113600	32530945	2950	2950	2950	2950	0
442	20230927	113500	32530945	2950	2950	2950	2950	0
443	20230927	113400	32530945	2950	2950	2950	2950	0
444	20230927	113300	32530945	2950	2950	2950	2950	0
445	20230927	113200	32530945	2950	2950	2950	2950	0
446	20230927	113100	32530945	2950	2950	2950	2950	5
447	20230927	113000	32516195	2950	2950	2950	2950	0
448	20230927	112900	32516195	2950	2950	2950	2950	0
449	20230927	112800	32516195	2950	2950	2950	2950	0
450	20230927	112700	32516195	2950	2950	2950	2950	0
451	20230927	112600	32516195	2950	2950	2950	2950	0
452	20230927	112500	32516195	2950	2950	2950	2950	0
453	20230927	112400	32516195	2950	2950	2950	2950	10
454	20230927	112300	32486695	2950	2950	2950	2950	0
455	20230927	112200	32486695	2950	2950	2950	2950	0
456	20230927	112100	32486695	2950	2950	2950	2950	0
457	20230927	112000	32486695	2950	2950	2950	2950	0
458	20230927	111900	32486695	2950	2950	2950	2950	0
459	20230927	111800	32486695	2950	2950	2950	2950	0
460	20230927	111700	32486695	2950	2950	2950	2950	0
461	20230927	111600	32486695	2950	2950	2950	2950	0
462	20230927	111500	32486695	2950	2950	2950	2950	0
463	20230927	111400	32486695	2950	2950	2950	2950	0
464	20230927	111300	32486695	2950	2950	2950	2950	0
465	20230927	111200	32486695	2950	2925	2950	2925	825
466	20230927	111100	30062335	2895	2895	2895	2895	0
467	20230927	111000	30062335	2895	2895	2895	2895	0
468	20230927	110900	30062335	2895	2895	2895	2895	0
469	20230927	110800	30062335	2895	2895	2895	2895	0
470	20230927	110700	30062335	2895	2895	2895	2895	0
471	20230927	110600	30062335	2895	2895	2895	2895	0
472	20230927	110500	30062335	2895	2895	2895	2895	0
473	20230927	110400	30062335	2895	2895	2895	2895	0
474	20230927	110300	30062335	2895	2920	2920	2895	500
475	20230927	110200	28611055	2920	2920	2920	2920	0
476	20230927	110100	28611055	2920	2920	2920	2920	0
477	20230927	110000	28611055	2920	2920	2920	2920	0
478	20230927	105900	28611055	2920	2920	2920	2920	0
479	20230927	105800	28611055	2920	2920	2920	2920	0
480	20230927	105700	28611055	2920	2920	2920	2920	0
481	20230927	105600	28611055	2920	2920	2920	2920	0
482	20230927	105500	28611055	2920	2920	2920	2920	0
483	20230927	105400	28611055	2920	2920	2920	2920	0
484	20230927	105300	28611055	2920	2920	2920	2920	0
485	20230927	105200	28611055	2920	2920	2920	2920	0
486	20230927	105100	28611055	2920	2920	2920	2920	0
487	20230927	105000	28611055	2920	2920	2920	2920	0
488	20230927	104900	28611055	2920	2920	2920	2920	0
489	20230927	104800	28611055	2920	2920	2920	2920	0
490	20230927	104700	28611055	2920	2920	2920	2920	0
491	20230927	104600	28611055	2920	2920	2920	2920	0
492	20230927	104500	28611055	2920	2920	2920	2920	0
493	20230927	104400	28611055	2920	2920	2920	2920	0
494	20230927	104300	28611055	2920	2920	2920	2920	0
495	20230927	104200	28611055	2920	2920	2920	2920	28
496	20230927	104100	28529295	2920	2920	2920	2920	2551
497	20230927	104000	21080375	2920	2920	2920	2920	0
498	20230927	103900	21080375	2920	2920	2920	2920	0
499	20230927	103800	21080375	2920	2920	2920	2920	1
500	20230927	103700	21077455	2920	2920	2920	2920	0
501	20230927	103600	21077455	2920	2920	2920	2920	0
502	20230927	103500	21077455	2920	2920	2920	2920	0
503	20230927	103400	21077455	2920	2920	2920	2920	0
504	20230927	103300	21077455	2920	2920	2920	2920	0
505	20230927	103200	21077455	2920	2920	2920	2920	0
506	20230927	103100	21077455	2920	2920	2920	2920	0
507	20230927	103000	21077455	2920	2920	2920	2920	0
508	20230927	102900	21077455	2920	2920	2920	2920	0
509	20230927	102800	21077455	2920	2920	2920	2920	0
510	20230927	102700	21077455	2920	2920	2920	2920	0
511	20230927	102600	21077455	2920	2920	2920	2920	0
512	20230927	102500	21077455	2920	2920	2920	2920	0
513	20230927	102400	21077455	2920	2920	2920	2920	0
514	20230927	102300	21077455	2920	2920	2920	2920	0
515	20230927	102200	21077455	2920	2920	2920	2920	0
516	20230927	102100	21077455	2920	2920	2920	2920	0
517	20230927	102000	21077455	2920	2920	2920	2920	0
518	20230927	101900	21077455	2920	2920	2920	2920	1
519	20230927	101800	21074535	2920	2920	2920	2920	0
520	20230927	101700	21074535	2920	2920	2920	2920	0
521	20230927	101600	21074535	2920	2920	2920	2920	0
522	20230927	101500	21074535	2920	2920	2920	2920	0
523	20230927	101400	21074535	2920	2920	2920	2920	0
524	20230927	101300	21074535	2920	2920	2920	2920	0
525	20230927	101200	21074535	2920	2920	2920	2920	0
526	20230927	101100	21074535	2920	2920	2920	2920	0
527	20230927	101000	21074535	2920	2920	2920	2920	0
528	20230927	100900	21074535	2920	2920	2920	2920	0
529	20230927	100800	21074535	2920	2920	2920	2920	0
530	20230927	100700	21074535	2920	2920	2920	2920	6
531	20230927	100600	21057015	2915	2915	2915	2915	0
532	20230927	100500	21057015	2915	2915	2915	2915	0
533	20230927	100400	21057015	2915	2915	2915	2915	0
534	20230927	100300	21057015	2915	2915	2915	2915	0
535	20230927	100200	21057015	2915	2915	2915	2915	0
536	20230927	100100	21057015	2915	2915	2915	2915	0
537	20230927	100000	21057015	2915	2915	2915	2915	0
538	20230927	095900	21057015	2915	2915	2915	2915	34
539	20230927	095800	20957905	2915	2915	2915	2915	0
540	20230927	095700	20957905	2915	2915	2915	2915	0
541	20230927	095600	20957905	2915	2915	2915	2915	0
542	20230927	095500	20957905	2915	2915	2915	2915	0
543	20230927	095400	20957905	2915	2915	2915	2915	0
544	20230927	095300	20957905	2915	2915	2915	2915	300
545	20230927	095200	20083405	2915	2915	2915	2915	0
546	20230927	095100	20083405	2915	2915	2915	2915	9
547	20230927	095000	20057170	2910	2910	2910	2910	0
548	20230927	094900	20057170	2910	2910	2910	2910	0
549	20230927	094800	20057170	2910	2910	2910	2910	0
550	20230927	094700	20057170	2910	2910	2910	2910	0
551	20230927	094600	20057170	2910	2910	2910	2910	0
552	20230927	094500	20057170	2910	2910	2910	2910	0
553	20230927	094400	20057170	2910	2910	2910	2910	0
554	20230927	094300	20057170	2910	2910	2910	2910	0
555	20230927	094200	20057170	2910	2910	2910	2910	0
556	20230927	094100	20057170	2910	2910	2910	2910	0
557	20230927	094000	20057170	2910	2910	2910	2910	0
558	20230927	093900	20057170	2910	2910	2910	2910	0
559	20230927	093800	20057170	2910	2890	2910	2890	1233
560	20230927	093700	16470770	2885	2885	2885	2885	41
561	20230927	093600	16352485	2890	2890	2890	2890	2
562	20230927	093500	16346705	2900	2900	2900	2900	0
563	20230927	093400	16346705	2900	2900	2900	2900	0
564	20230927	093300	16346705	2900	2920	2920	2900	2006
565	20230927	093200	10516880	2920	2935	2935	2920	2000
566	20230927	093100	4671015	2935	2935	2935	2935	0
567	20230927	093000	4671015	2935	2935	2935	2935	0
568	20230927	092900	4671015	2935	2935	2935	2935	0
569	20230927	092800	4671015	2935	2935	2935	2935	0
570	20230927	092700	4671015	2935	2935	2935	2935	1
571	20230927	092600	4668080	2935	2935	2935	2935	0
572	20230927	092500	4668080	2935	2935	2935	2935	0
573	20230927	092400	4668080	2935	2935	2935	2935	0
574	20230927	092300	4668080	2935	2935	2935	2935	0
575	20230927	092200	4668080	2935	2935	2935	2935	0
576	20230927	092100	4668080	2935	2935	2935	2935	24
577	20230927	092000	4597640	2930	2930	2930	2930	0
578	20230927	091900	4597640	2930	2930	2930	2930	0
579	20230927	091800	4597640	2930	2930	2930	2930	0
580	20230927	091700	4597640	2930	2930	2930	2930	0
581	20230927	091600	4597640	2930	2930	2930	2930	0
582	20230927	091500	4597640	2930	2930	2930	2930	0
583	20230927	091400	4597640	2930	2930	2930	2930	0
584	20230927	091300	4597640	2930	2930	2930	2930	0
585	20230927	091200	4597640	2930	2935	2935	2930	701
586	20230927	091100	2543065	2935	2935	2935	2935	6
587	20230927	091000	2525455	2935	2935	2935	2935	6
588	20230927	090900	2507845	2935	2935	2935	2935	0
589	20230927	090800	2507845	2935	2935	2935	2935	6
590	20230927	090700	2490235	2935	2940	2940	2935	47
591	20230927	090600	2352085	2940	2940	2940	2940	68
592	20230927	090500	2152165	2940	2945	2945	2940	21
593	20230927	090400	2090350	2950	2950	2950	2950	1
594	20230927	090300	2087400	2940	2940	2940	2940	12
595	20230927	090200	2052120	2940	2940	2940	2940	6
596	20230927	090100	2034480	2940	2940	2940	2940	15
597	20230927	090000	1990380	2940	2940	2940	2940	677