KissMeData/045060/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	191900	30400770	2980	2980	2980	2980	121
3	20230925	191800	30400770	2980	2980	2980	2980	0
4	20230925	191700	30400770	2980	2980	2980	2980	0
5	20230925	191600	30400770	2980	2980	2980	2980	0
6	20230925	191500	30400770	2980	2980	2980	2980	0
7	20230925	191400	30400770	2980	2980	2980	2980	0
8	20230925	191300	30400770	2980	2980	2980	2980	0
9	20230925	191200	30400770	2980	2980	2980	2980	0
10	20230925	191100	30400770	2980	2980	2980	2980	0
11	20230925	191000	30400770	2980	2980	2980	2980	0
12	20230925	190900	30400770	2980	2980	2980	2980	0
13	20230925	190800	30400770	2980	2980	2980	2980	0
14	20230925	190700	30400770	2980	2980	2980	2980	0
15	20230925	190600	30400770	2980	2980	2980	2980	0
16	20230925	190500	30400770	2980	2980	2980	2980	0
17	20230925	190400	30400770	2980	2980	2980	2980	0
18	20230925	190300	30400770	2980	2980	2980	2980	0
19	20230925	190200	30400770	2980	2980	2980	2980	0
20	20230925	190100	30400770	2980	2980	2980	2980	0
21	20230925	190000	30400770	2980	2980	2980	2980	0
22	20230925	185900	30400770	2980	2980	2980	2980	0
23	20230925	185800	30400770	2980	2980	2980	2980	0
24	20230925	185700	30400770	2980	2980	2980	2980	0
25	20230925	185600	30400770	2980	2980	2980	2980	0
26	20230925	185500	30400770	2980	2980	2980	2980	0
27	20230925	185400	30400770	2980	2980	2980	2980	0
28	20230925	185300	30400770	2980	2980	2980	2980	0
29	20230925	185200	30400770	2980	2980	2980	2980	0
30	20230925	185100	30400770	2980	2980	2980	2980	0
31	20230925	185000	30400770	2980	2980	2980	2980	0
32	20230925	184900	30400770	2980	2980	2980	2980	121
33	20230925	184800	30400770	2980	2980	2980	2980	0
34	20230925	184700	30400770	2980	2980	2980	2980	0
35	20230925	184600	30400770	2980	2980	2980	2980	0
36	20230925	184500	30400770	2980	2980	2980	2980	0
37	20230925	184400	30400770	2980	2980	2980	2980	0
38	20230925	184300	30400770	2980	2980	2980	2980	0
39	20230925	184200	30400770	2980	2980	2980	2980	0
40	20230925	184100	30400770	2980	2980	2980	2980	0
41	20230925	184000	30400770	2980	2980	2980	2980	0
42	20230925	183900	30400770	2980	2980	2980	2980	0
43	20230925	183800	30400770	2980	2980	2980	2980	0
44	20230925	183700	30400770	2980	2980	2980	2980	0
45	20230925	183600	30400770	2980	2980	2980	2980	0
46	20230925	183500	30400770	2980	2980	2980	2980	0
47	20230925	183400	30400770	2980	2980	2980	2980	0
48	20230925	183300	30400770	2980	2980	2980	2980	0
49	20230925	183200	30400770	2980	2980	2980	2980	0
50	20230925	183100	30400770	2980	2980	2980	2980	0
51	20230925	183000	30400770	2980	2980	2980	2980	0
52	20230925	182900	30400770	2980	2980	2980	2980	0
53	20230925	182800	30400770	2980	2980	2980	2980	0
54	20230925	182700	30400770	2980	2980	2980	2980	0
55	20230925	182600	30400770	2980	2980	2980	2980	0
56	20230925	182500	30400770	2980	2980	2980	2980	0
57	20230925	182400	30400770	2980	2980	2980	2980	0
58	20230925	182300	30400770	2980	2980	2980	2980	0
59	20230925	182200	30400770	2980	2980	2980	2980	0
60	20230925	182100	30400770	2980	2980	2980	2980	0
61	20230925	182000	30400770	2980	2980	2980	2980	0
62	20230925	181900	30400770	2980	2980	2980	2980	121
63	20230925	181800	30400770	2980	2980	2980	2980	0
64	20230925	181700	30400770	2980	2980	2980	2980	0
65	20230925	181600	30400770	2980	2980	2980	2980	0
66	20230925	181500	30400770	2980	2980	2980	2980	0
67	20230925	181400	30400770	2980	2980	2980	2980	0
68	20230925	181300	30400770	2980	2980	2980	2980	0
69	20230925	181200	30400770	2980	2980	2980	2980	0
70	20230925	181100	30400770	2980	2980	2980	2980	0
71	20230925	181000	30400770	2980	2980	2980	2980	0
72	20230925	180900	30400770	2980	2980	2980	2980	0
73	20230925	180800	30400770	2980	2980	2980	2980	0
74	20230925	180700	30400770	2980	2980	2980	2980	0
75	20230925	180600	30400770	2980	2980	2980	2980	0
76	20230925	180500	30400770	2980	2980	2980	2980	0
77	20230925	180400	30400770	2980	2980	2980	2980	0
78	20230925	180300	30400770	2980	2980	2980	2980	0
79	20230925	180200	30400770	2980	2980	2980	2980	0
80	20230925	180100	30400770	2980	2980	2980	2980	0
81	20230925	180000	30400770	2980	2980	2980	2980	0
82	20230925	175900	30400770	2980	2980	2980	2980	0
83	20230925	175800	30400770	2980	2980	2980	2980	0
84	20230925	175700	30400770	2980	2980	2980	2980	0
85	20230925	175600	30400770	2980	2980	2980	2980	0
86	20230925	175500	30400770	2980	2980	2980	2980	0
87	20230925	175400	30400770	2980	2980	2980	2980	0
88	20230925	175300	30400770	2980	2980	2980	2980	0
89	20230925	175200	30400770	2980	2980	2980	2980	0
90	20230925	175100	30400770	2980	2980	2980	2980	0
91	20230925	175000	30400770	2980	2980	2980	2980	0
92	20230925	174900	30400770	2980	2980	2980	2980	121
93	20230925	174800	30400770	2980	2980	2980	2980	0
94	20230925	174700	30400770	2980	2980	2980	2980	0
95	20230925	174600	30400770	2980	2980	2980	2980	0
96	20230925	174500	30400770	2980	2980	2980	2980	0
97	20230925	174400	30400770	2980	2980	2980	2980	0
98	20230925	174300	30400770	2980	2980	2980	2980	0
99	20230925	174200	30400770	2980	2980	2980	2980	0
100	20230925	174100	30400770	2980	2980	2980	2980	0
101	20230925	174000	30400770	2980	2980	2980	2980	0
102	20230925	173900	30400770	2980	2980	2980	2980	0
103	20230925	173800	30400770	2980	2980	2980	2980	0
104	20230925	173700	30400770	2980	2980	2980	2980	0
105	20230925	173600	30400770	2980	2980	2980	2980	0
106	20230925	173500	30400770	2980	2980	2980	2980	0
107	20230925	173400	30400770	2980	2980	2980	2980	0
108	20230925	173300	30400770	2980	2980	2980	2980	0
109	20230925	173200	30400770	2980	2980	2980	2980	0
110	20230925	173100	30400770	2980	2980	2980	2980	0
111	20230925	173000	30400770	2980	2980	2980	2980	0
112	20230925	172900	30400770	2980	2980	2980	2980	0
113	20230925	172800	30400770	2980	2980	2980	2980	0
114	20230925	172700	30400770	2980	2980	2980	2980	0
115	20230925	172600	30400770	2980	2980	2980	2980	0
116	20230925	172500	30400770	2980	2980	2980	2980	0
117	20230925	172400	30400770	2980	2980	2980	2980	0
118	20230925	172300	30400770	2980	2980	2980	2980	0
119	20230925	172200	30400770	2980	2980	2980	2980	0
120	20230925	172100	30400770	2980	2980	2980	2980	0
121	20230925	172000	30400770	2980	2980	2980	2980	0
122	20230925	171900	30400770	2980	2980	2980	2980	121
123	20230925	171800	30400770	2980	2980	2980	2980	0
124	20230925	171700	30400770	2980	2980	2980	2980	0
125	20230925	171600	30400770	2980	2980	2980	2980	0
126	20230925	171500	30400770	2980	2980	2980	2980	0
127	20230925	171400	30400770	2980	2980	2980	2980	0
128	20230925	171300	30400770	2980	2980	2980	2980	0
129	20230925	171200	30400770	2980	2980	2980	2980	0
130	20230925	171100	30400770	2980	2980	2980	2980	0
131	20230925	171000	30400770	2980	2980	2980	2980	0
132	20230925	170900	30400770	2980	2980	2980	2980	0
133	20230925	170800	30400770	2980	2980	2980	2980	0
134	20230925	170700	30400770	2980	2980	2980	2980	0
135	20230925	170600	30400770	2980	2980	2980	2980	0
136	20230925	170500	30400770	2980	2980	2980	2980	0
137	20230925	170400	30400770	2980	2980	2980	2980	0
138	20230925	170300	30400770	2980	2980	2980	2980	0
139	20230925	170200	30400770	2980	2980	2980	2980	0
140	20230925	170100	30400770	2980	2980	2980	2980	0
141	20230925	170000	30400770	2980	2980	2980	2980	0
142	20230925	165900	30400770	2980	2980	2980	2980	0
143	20230925	165800	30400770	2980	2980	2980	2980	0
144	20230925	165700	30400770	2980	2980	2980	2980	0
145	20230925	165600	30400770	2980	2980	2980	2980	0
146	20230925	165500	30400770	2980	2980	2980	2980	0
147	20230925	165400	30400770	2980	2980	2980	2980	0
148	20230925	165300	30400770	2980	2980	2980	2980	0
149	20230925	165200	30400770	2980	2980	2980	2980	0
150	20230925	165100	30400770	2980	2980	2980	2980	0
151	20230925	165000	30400770	2980	2980	2980	2980	0
152	20230925	164900	30400770	2980	2980	2980	2980	121
153	20230925	164800	30400770	2980	2980	2980	2980	0
154	20230925	164700	30400770	2980	2980	2980	2980	0
155	20230925	164600	30400770	2980	2980	2980	2980	0
156	20230925	164500	30400770	2980	2980	2980	2980	0
157	20230925	164400	30400770	2980	2980	2980	2980	0
158	20230925	164300	30400770	2980	2980	2980	2980	0
159	20230925	164200	30400770	2980	2980	2980	2980	0
160	20230925	164100	30400770	2980	2980	2980	2980	0
161	20230925	164000	30400770	2980	2980	2980	2980	0
162	20230925	163900	30400770	2980	2980	2980	2980	0
163	20230925	163800	30400770	2980	2980	2980	2980	0
164	20230925	163700	30400770	2980	2980	2980	2980	0
165	20230925	163600	30400770	2980	2980	2980	2980	0
166	20230925	163500	30400770	2980	2980	2980	2980	0
167	20230925	163400	30400770	2980	2980	2980	2980	0
168	20230925	163300	30400770	2980	2980	2980	2980	0
169	20230925	163200	30400770	2980	2980	2980	2980	0
170	20230925	163100	30400770	2980	2980	2980	2980	0
171	20230925	163000	30400770	2980	2980	2980	2980	0
172	20230925	162900	30400770	2980	2980	2980	2980	0
173	20230925	162800	30400770	2980	2980	2980	2980	0
174	20230925	162700	30400770	2980	2980	2980	2980	0
175	20230925	162600	30400770	2980	2980	2980	2980	0
176	20230925	162500	30400770	2980	2980	2980	2980	0
177	20230925	162400	30400770	2980	2980	2980	2980	0
178	20230925	162300	30400770	2980	2980	2980	2980	0
179	20230925	162200	30400770	2980	2980	2980	2980	0
180	20230925	162100	30400770	2980	2980	2980	2980	0
181	20230925	162000	30400770	2980	2980	2980	2980	0
182	20230925	161900	30400770	2980	2980	2980	2980	121
183	20230925	161800	30400770	2980	2980	2980	2980	0
184	20230925	161700	30400770	2980	2980	2980	2980	0
185	20230925	161600	30400770	2980	2980	2980	2980	0
186	20230925	161500	30400770	2980	2980	2980	2980	0
187	20230925	161400	30400770	2980	2980	2980	2980	0
188	20230925	161300	30400770	2980	2980	2980	2980	0
189	20230925	161200	30400770	2980	2980	2980	2980	0
190	20230925	161100	30400770	2980	2980	2980	2980	0
191	20230925	161000	30400770	2980	2980	2980	2980	0
192	20230925	160900	30400770	2980	2980	2980	2980	0
193	20230925	160800	30400770	2980	2980	2980	2980	0
194	20230925	160700	30400770	2980	2980	2980	2980	0
195	20230925	160600	30400770	2980	2980	2980	2980	0
196	20230925	160500	30400770	2980	2980	2980	2980	0
197	20230925	160400	30400770	2980	2980	2980	2980	0
198	20230925	160300	30400770	2980	2980	2980	2980	0
199	20230925	160200	30400770	2980	2980	2980	2980	0
200	20230925	160100	30400770	2980	2980	2980	2980	0
201	20230925	160000	30400770	2980	2980	2980	2980	0
202	20230925	155900	30400770	2980	2980	2980	2980	0
203	20230925	155800	30400770	2980	2980	2980	2980	0
204	20230925	155700	30400770	2980	2980	2980	2980	0
205	20230925	155600	30400770	2980	2980	2980	2980	0
206	20230925	155500	30400770	2980	2980	2980	2980	0
207	20230925	155400	30400770	2980	2980	2980	2980	0
208	20230925	155300	30400770	2980	2980	2980	2980	0
209	20230925	155200	30400770	2980	2980	2980	2980	0
210	20230925	155100	30400770	2980	2980	2980	2980	0
211	20230925	155000	30400770	2980	2980	2980	2980	0
212	20230925	154900	30400770	2980	2980	2980	2980	121
213	20230925	154800	30400770	2980	2980	2980	2980	0
214	20230925	154700	30400770	2980	2980	2980	2980	0
215	20230925	154600	30400770	2980	2980	2980	2980	0
216	20230925	154500	30400770	2980	2980	2980	2980	0
217	20230925	154400	30400770	2980	2980	2980	2980	0
218	20230925	154300	30400770	2980	2980	2980	2980	0
219	20230925	154200	30400770	2980	2980	2980	2980	0
220	20230925	154100	30400770	2980	2980	2980	2980	0
221	20230925	154000	30400770	2980	2980	2980	2980	0
222	20230925	153900	30400770	2980	2980	2980	2980	0
223	20230925	153800	30400770	2980	2980	2980	2980	0
224	20230925	153700	30400770	2980	2980	2980	2980	0
225	20230925	153600	30400770	2980	2980	2980	2980	0
226	20230925	153500	30400770	2980	2980	2980	2980	0
227	20230925	153400	30400770	2980	2980	2980	2980	0
228	20230925	153300	30400770	2980	2980	2980	2980	0
229	20230925	153200	30400770	2980	2980	2980	2980	0
230	20230925	153100	30400770	2980	2980	2980	2980	0
231	20230925	153000	30400770	2980	2980	2980	2980	121
232	20230925	152900	30040190	2970	2970	2970	2970	0
233	20230925	152800	30040190	2970	2970	2970	2970	0
234	20230925	152700	30040190	2970	2970	2970	2970	0
235	20230925	152600	30040190	2970	2970	2970	2970	0
236	20230925	152500	30040190	2970	2970	2970	2970	0
237	20230925	152400	30040190	2970	2970	2970	2970	0
238	20230925	152300	30040190	2970	2970	2970	2970	0
239	20230925	152200	30040190	2970	2970	2970	2970	0
240	20230925	152100	30040190	2970	2970	2970	2970	0
241	20230925	152000	30040190	2970	2970	2970	2970	0
242	20230925	151900	30040190	2970	2970	2970	2970	482
243	20230925	151800	28608650	2975	2975	2975	2975	0
244	20230925	151700	28608650	2975	2975	2975	2975	5
245	20230925	151600	28593775	2975	2975	2975	2975	0
246	20230925	151500	28593775	2975	2975	2975	2975	0
247	20230925	151400	28593775	2975	2975	2975	2975	0
248	20230925	151300	28593775	2975	2975	2975	2975	0
249	20230925	151200	28593775	2975	2975	2975	2975	3
250	20230925	151100	28584850	2975	2975	2975	2975	0
251	20230925	151000	28584850	2975	2975	2975	2975	0
252	20230925	150900	28584850	2975	2975	2975	2975	100
253	20230925	150800	28287350	2975	2975	2975	2975	0
254	20230925	150700	28287350	2975	2975	2975	2975	58
255	20230925	150600	28114800	2970	2970	2970	2970	0
256	20230925	150500	28114800	2970	2970	2970	2970	0
257	20230925	150400	28114800	2970	2970	2970	2970	0
258	20230925	150300	28114800	2970	2970	2970	2970	0
259	20230925	150200	28114800	2970	2970	2970	2970	0
260	20230925	150100	28114800	2970	2970	2970	2970	840
261	20230925	150000	25620000	2980	2980	2980	2980	0
262	20230925	145900	25620000	2980	2980	2980	2980	0
263	20230925	145800	25620000	2980	2980	2980	2980	9
264	20230925	145700	25593180	2980	2980	2980	2980	0
265	20230925	145600	25593180	2980	2970	2980	2970	508
266	20230925	145500	24079500	2975	2975	2975	2975	0
267	20230925	145400	24079500	2975	2975	2975	2975	15
268	20230925	145300	24034875	2970	2970	2970	2970	8
269	20230925	145200	24011115	2975	2975	2975	2975	0
270	20230925	145100	24011115	2975	2975	2975	2975	0
271	20230925	145000	24011115	2975	2975	2975	2975	0
272	20230925	144900	24011115	2975	2975	2975	2975	0
273	20230925	144800	24011115	2975	2975	2975	2975	75
274	20230925	144700	23787990	2975	2975	2975	2975	225
275	20230925	144600	23118615	2970	2970	2970	2970	0
276	20230925	144500	23118615	2970	2970	2970	2970	0
277	20230925	144400	23118615	2970	2970	2970	2970	0
278	20230925	144300	23118615	2970	2970	2970	2970	0
279	20230925	144200	23118615	2970	2970	2970	2970	0
280	20230925	144100	23118615	2970	2970	2970	2970	0
281	20230925	144000	23118615	2970	2970	2970	2970	0
282	20230925	143900	23118615	2970	2970	2970	2970	0
283	20230925	143800	23118615	2970	2970	2970	2970	0
284	20230925	143700	23118615	2970	2970	2970	2970	0
285	20230925	143600	23118615	2970	2970	2970	2970	9
286	20230925	143500	23091885	2975	2975	2975	2975	100
287	20230925	143400	22794385	2970	2970	2970	2970	0
288	20230925	143300	22794385	2970	2970	2970	2970	0
289	20230925	143200	22794385	2970	2970	2970	2970	0
290	20230925	143100	22794385	2970	2970	2970	2970	9
291	20230925	143000	22767655	2970	2970	2970	2970	0
292	20230925	142900	22767655	2970	2970	2970	2970	0
293	20230925	142800	22767655	2970	2970	2970	2970	240
294	20230925	142700	22054855	2970	2970	2970	2970	0
295	20230925	142600	22054855	2970	2970	2970	2970	9
296	20230925	142500	22028125	2975	2975	2975	2975	1
297	20230925	142400	22025150	2975	2975	2975	2975	5
298	20230925	142300	22010275	2970	2970	2970	2970	9
299	20230925	142200	21983545	2975	2975	2975	2975	0
300	20230925	142100	21983545	2975	2975	2975	2975	213
301	20230925	142000	21349870	2970	2970	2970	2970	0
302	20230925	141900	21349870	2970	2970	2970	2970	0
303	20230925	141800	21349870	2970	2970	2970	2970	0
304	20230925	141700	21349870	2970	2970	2970	2970	0
305	20230925	141600	21349870	2970	2970	2970	2970	9
306	20230925	141500	21323140	2970	2970	2970	2970	0
307	20230925	141400	21323140	2970	2970	2970	2970	0
308	20230925	141300	21323140	2970	2970	2970	2970	0
309	20230925	141200	21323140	2970	2970	2970	2970	0
310	20230925	141100	21323140	2970	2970	2970	2970	18
311	20230925	141000	21269680	2975	2975	2975	2975	0
312	20230925	140900	21269680	2975	2975	2975	2975	0
313	20230925	140800	21269680	2975	2975	2975	2975	0
314	20230925	140700	21269680	2975	2975	2975	2975	0
315	20230925	140600	21269680	2975	2975	2975	2975	9
316	20230925	140500	21242905	2970	2970	2970	2970	0
317	20230925	140400	21242905	2970	2970	2970	2970	0
318	20230925	140300	21242905	2970	2970	2970	2970	0
319	20230925	140200	21242905	2970	2970	2970	2970	0
320	20230925	140100	21242905	2970	2970	2970	2970	9
321	20230925	140000	21216175	2970	2970	2970	2970	0
322	20230925	135900	21216175	2970	2970	2970	2970	8
323	20230925	135800	21192415	2975	2975	2975	2975	0
324	20230925	135700	21192415	2975	2975	2975	2975	1
325	20230925	135600	21189440	2975	2975	2975	2975	0
326	20230925	135500	21189440	2975	2975	2975	2975	114
327	20230925	135400	20850290	2970	2970	2970	2970	0
328	20230925	135300	20850290	2970	2970	2970	2970	0
329	20230925	135200	20850290	2970	2970	2970	2970	0
330	20230925	135100	20850290	2970	2970	2970	2970	8
331	20230925	135000	20826530	2975	2975	2975	2975	30
332	20230925	134900	20737280	2970	2970	2970	2970	0
333	20230925	134800	20737280	2970	2970	2970	2970	1
334	20230925	134700	20734310	2970	2970	2970	2970	0
335	20230925	134600	20734310	2970	2970	2970	2970	8
336	20230925	134500	20710550	2970	2970	2970	2970	0
337	20230925	134400	20710550	2970	2970	2970	2970	0
338	20230925	134300	20710550	2970	2970	2970	2970	0
339	20230925	134200	20710550	2970	2970	2970	2970	0
340	20230925	134100	20710550	2970	2970	2970	2970	26
341	20230925	134000	20633330	2970	2970	2970	2970	0
342	20230925	133900	20633330	2970	2970	2970	2970	1
343	20230925	133800	20630360	2970	2970	2970	2970	0
344	20230925	133700	20630360	2970	2970	2970	2970	0
345	20230925	133600	20630360	2970	2970	2970	2970	0
346	20230925	133500	20630360	2970	2970	2970	2970	0
347	20230925	133400	20630360	2970	2970	2970	2970	0
348	20230925	133300	20630360	2970	2970	2970	2970	0
349	20230925	133200	20630360	2970	2970	2970	2970	0
350	20230925	133100	20630360	2970	2970	2970	2970	0
351	20230925	133000	20630360	2970	2970	2970	2970	15
352	20230925	132900	20585810	2970	2965	2970	2965	22
353	20230925	132800	20520515	2965	2965	2965	2965	0
354	20230925	132700	20520515	2965	2965	2965	2965	0
355	20230925	132600	20520515	2965	2965	2965	2965	0
356	20230925	132500	20520515	2965	2965	2965	2965	0
357	20230925	132400	20520515	2965	2965	2965	2965	0
358	20230925	132300	20520515	2965	2965	2965	2965	0
359	20230925	132200	20520515	2965	2965	2965	2965	0
360	20230925	132100	20520515	2965	2965	2965	2965	9
361	20230925	132000	20493830	2965	2965	2965	2965	0
362	20230925	131900	20493830	2965	2965	2965	2965	0
363	20230925	131800	20493830	2965	2965	2965	2965	0
364	20230925	131700	20493830	2965	2965	2965	2965	9
365	20230925	131600	20467145	2970	2970	2970	2970	0
366	20230925	131500	20467145	2970	2970	2970	2970	9
367	20230925	131400	20440415	2970	2970	2970	2970	0
368	20230925	131300	20440415	2970	2970	2970	2970	193
369	20230925	131200	19867205	2970	2970	2970	2970	258
370	20230925	131100	19100945	2970	2970	2970	2970	0
371	20230925	131000	19100945	2970	2970	2970	2970	0
372	20230925	130900	19100945	2970	2970	2970	2970	0
373	20230925	130800	19100945	2970	2970	2970	2970	0
374	20230925	130700	19100945	2970	2970	2970	2970	0
375	20230925	130600	19100945	2970	2970	2970	2970	9
376	20230925	130500	19074215	2970	2970	2970	2970	0
377	20230925	130400	19074215	2970	2970	2970	2970	0
378	20230925	130300	19074215	2970	2970	2970	2970	9
379	20230925	130200	19047485	2970	2970	2970	2970	0
380	20230925	130100	19047485	2970	2970	2970	2970	0
381	20230925	130000	19047485	2970	2970	2970	2970	0
382	20230925	125900	19047485	2970	2970	2970	2970	0
383	20230925	125800	19047485	2970	2970	2970	2970	0
384	20230925	125700	19047485	2970	2970	2970	2970	0
385	20230925	125600	19047485	2970	2970	2970	2970	8
386	20230925	125500	19023725	2970	2970	2970	2970	0
387	20230925	125400	19023725	2970	2970	2970	2970	0
388	20230925	125300	19023725	2970	2970	2970	2970	0
389	20230925	125200	19023725	2970	2970	2970	2970	0
390	20230925	125100	19023725	2970	2970	2970	2970	8
391	20230925	125000	18999965	2970	2970	2970	2970	0
392	20230925	124900	18999965	2970	2970	2970	2970	8
393	20230925	124800	18976205	2975	2975	2975	2975	0
394	20230925	124700	18976205	2975	2975	2975	2975	0
395	20230925	124600	18976205	2975	2975	2975	2975	10
396	20230925	124500	18946455	2975	2975	2975	2975	2
397	20230925	124400	18940505	2970	2970	2970	2970	0
398	20230925	124300	18940505	2970	2970	2970	2970	0
399	20230925	124200	18940505	2970	2970	2970	2970	0
400	20230925	124100	18940505	2970	2970	2970	2970	8
401	20230925	124000	18916745	2970	2970	2970	2970	0
402	20230925	123900	18916745	2970	2970	2970	2970	0
403	20230925	123800	18916745	2970	2970	2970	2970	0
404	20230925	123700	18916745	2970	2970	2970	2970	9
405	20230925	123600	18890015	2975	2975	2975	2975	2
406	20230925	123500	18884065	2970	2970	2970	2970	9
407	20230925	123400	18857335	2970	2975	2975	2970	545
408	20230925	123300	17236035	2970	2970	2970	2970	0
409	20230925	123200	17236035	2970	2970	2970	2970	14
410	20230925	123100	17194455	2970	2970	2970	2970	13
411	20230925	123000	17155845	2970	2975	2975	2970	372
412	20230925	122900	16049210	2970	2970	2970	2970	0
413	20230925	122800	16049210	2970	2970	2970	2970	0
414	20230925	122700	16049210	2970	2970	2970	2970	0
415	20230925	122600	16049210	2970	2970	2970	2970	9
416	20230925	122500	16022480	2970	2970	2970	2970	0
417	20230925	122400	16022480	2970	2970	2970	2970	0
418	20230925	122300	16022480	2970	2970	2970	2970	0
419	20230925	122200	16022480	2970	2970	2970	2970	0
420	20230925	122100	16022480	2970	2970	2970	2970	9
421	20230925	122000	15995750	2970	2970	2970	2970	0
422	20230925	121900	15995750	2970	2970	2970	2970	0
423	20230925	121800	15995750	2970	2970	2970	2970	0
424	20230925	121700	15995750	2970	2970	2970	2970	0
425	20230925	121600	15995750	2970	2970	2970	2970	9
426	20230925	121500	15969020	2975	2975	2975	2975	2
427	20230925	121400	15963070	2970	2970	2970	2970	0
428	20230925	121300	15963070	2970	2970	2970	2970	0
429	20230925	121200	15963070	2970	2970	2970	2970	6
430	20230925	121100	15945250	2970	2970	2970	2970	10
431	20230925	121000	15915550	2970	2970	2970	2970	33
432	20230925	120900	15817540	2970	2970	2970	2970	0
433	20230925	120800	15817540	2970	2970	2970	2970	0
434	20230925	120700	15817540	2970	2970	2970	2970	0
435	20230925	120600	15817540	2970	2970	2970	2970	20
436	20230925	120500	15758140	2970	2970	2970	2970	0
437	20230925	120400	15758140	2970	2970	2970	2970	0
438	20230925	120300	15758140	2970	2970	2970	2970	0
439	20230925	120200	15758140	2970	2970	2970	2970	0
440	20230925	120100	15758140	2970	2970	2970	2970	0
441	20230925	120000	15758140	2970	2970	2970	2970	0
442	20230925	115900	15758140	2970	2970	2970	2970	0
443	20230925	115800	15758140	2970	2970	2970	2970	0
444	20230925	115700	15758140	2970	2970	2970	2970	0
445	20230925	115600	15758140	2970	2970	2970	2970	8
446	20230925	115500	15734380	2970	2970	2970	2970	0
447	20230925	115400	15734380	2970	2970	2970	2970	0
448	20230925	115300	15734380	2970	2970	2970	2970	0
449	20230925	115200	15734380	2970	2970	2970	2970	0
450	20230925	115100	15734380	2970	2970	2970	2970	8
451	20230925	115000	15710620	2970	2970	2970	2970	0
452	20230925	114900	15710620	2970	2970	2970	2970	0
453	20230925	114800	15710620	2970	2970	2970	2970	0
454	20230925	114700	15710620	2970	2970	2970	2970	0
455	20230925	114600	15710620	2970	2975	2975	2970	18
456	20230925	114500	15657110	2975	2975	2975	2975	0
457	20230925	114400	15657110	2975	2975	2975	2975	0
458	20230925	114300	15657110	2975	2975	2975	2975	5
459	20230925	114200	15642235	2975	2975	2975	2975	1
460	20230925	114100	15639260	2970	2970	2970	2970	8
461	20230925	114000	15615500	2970	2970	2970	2970	0
462	20230925	113900	15615500	2970	2970	2970	2970	0
463	20230925	113800	15615500	2970	2970	2970	2970	18
464	20230925	113700	15562040	2970	2970	2970	2970	0
465	20230925	113600	15562040	2970	2970	2970	2970	0
466	20230925	113500	15562040	2970	2970	2970	2970	0
467	20230925	113400	15562040	2970	2970	2970	2970	0
468	20230925	113300	15562040	2970	2970	2970	2970	0
469	20230925	113200	15562040	2970	2970	2970	2970	0
470	20230925	113100	15562040	2970	2970	2970	2970	0
471	20230925	113000	15562040	2970	2970	2970	2970	0
472	20230925	112900	15562040	2970	2970	2970	2970	0
473	20230925	112800	15562040	2970	2970	2970	2970	7
474	20230925	112700	15541250	2970	2970	2970	2970	7
475	20230925	112600	15520460	2970	2970	2970	2970	192
476	20230925	112500	14950220	2970	2970	2970	2970	0
477	20230925	112400	14950220	2970	2970	2970	2970	0
478	20230925	112300	14950220	2970	2970	2970	2970	0
479	20230925	112200	14950220	2970	2970	2970	2970	0
480	20230925	112100	14950220	2970	2970	2970	2970	9
481	20230925	112000	14923490	2970	2970	2970	2970	1
482	20230925	111900	14920520	2970	2970	2970	2970	1
483	20230925	111800	14917550	2975	2980	2980	2975	30
484	20230925	111700	14828250	2980	2980	2980	2980	20
485	20230925	111600	14768650	2975	2975	2975	2975	1
486	20230925	111500	14765675	2975	2975	2975	2975	1
487	20230925	111400	14762700	2980	2975	2980	2975	30
488	20230925	111300	14673350	2975	2975	2975	2975	0
489	20230925	111200	14673350	2975	2975	2975	2975	0
490	20230925	111100	14673350	2975	2975	2975	2975	70
491	20230925	111000	14465100	2975	2975	2975	2975	10
492	20230925	110900	14435350	2975	2975	2975	2975	0
493	20230925	110800	14435350	2975	2975	2975	2975	0
494	20230925	110700	14435350	2975	2975	2975	2975	0
495	20230925	110600	14435350	2975	2975	2975	2975	10
496	20230925	110500	14405600	2975	2975	2975	2975	300
497	20230925	110400	13513100	2970	2970	2970	2970	0
498	20230925	110300	13513100	2970	2970	2970	2970	0
499	20230925	110200	13513100	2970	2970	2970	2970	9
500	20230925	110100	13486370	2970	2970	2970	2970	0
501	20230925	110000	13486370	2970	2970	2970	2970	0
502	20230925	105900	13486370	2970	2970	2970	2970	0
503	20230925	105800	13486370	2970	2970	2970	2970	0
504	20230925	105700	13486370	2970	2970	2970	2970	0
505	20230925	105600	13486370	2970	2970	2970	2970	8
506	20230925	105500	13462610	2970	2970	2970	2970	0
507	20230925	105400	13462610	2970	2970	2970	2970	0
508	20230925	105300	13462610	2970	2970	2970	2970	0
509	20230925	105200	13462610	2970	2970	2970	2970	0
510	20230925	105100	13462610	2970	2970	2970	2970	8
511	20230925	105000	13438850	2970	2970	2970	2970	0
512	20230925	104900	13438850	2970	2970	2970	2970	0
513	20230925	104800	13438850	2970	2970	2970	2970	0
514	20230925	104700	13438850	2970	2970	2970	2970	0
515	20230925	104600	13438850	2970	2970	2970	2970	8
516	20230925	104500	13415090	2970	2970	2970	2970	0
517	20230925	104400	13415090	2970	2970	2970	2970	8
518	20230925	104300	13391330	2970	2970	2970	2970	0
519	20230925	104200	13391330	2970	2970	2970	2970	0
520	20230925	104100	13391330	2970	2970	2970	2970	0
521	20230925	104000	13391330	2970	2970	2970	2970	0
522	20230925	103900	13391330	2970	2970	2970	2970	27
523	20230925	103800	13311140	2975	2975	2975	2975	10
524	20230925	103700	13281390	2975	2975	2975	2975	0
525	20230925	103600	13281390	2975	2975	2975	2975	0
526	20230925	103500	13281390	2975	2975	2975	2975	33
527	20230925	103400	13183215	2970	2970	2970	2970	0
528	20230925	103300	13183215	2970	2970	2970	2970	0
529	20230925	103200	13183215	2970	2970	2970	2970	0
530	20230925	103100	13183215	2970	2970	2970	2970	0
531	20230925	103000	13183215	2970	2970	2970	2970	0
532	20230925	102900	13183215	2970	2970	2970	2970	10
533	20230925	102800	13153515	2970	2975	2975	2970	22
534	20230925	102700	13088170	2975	2975	2975	2975	0
535	20230925	102600	13088170	2975	2975	2975	2975	11
536	20230925	102500	13055445	2975	2975	2975	2975	0
537	20230925	102400	13055445	2975	2975	2975	2975	5
538	20230925	102300	13040570	2975	2975	2975	2975	0
539	20230925	102200	13040570	2975	2975	2975	2975	10
540	20230925	102100	13010820	2975	2975	2975	2975	0
541	20230925	102000	13010820	2975	2975	2975	2975	0
542	20230925	101900	13010820	2975	2975	2975	2975	0
543	20230925	101800	13010820	2975	2980	2980	2975	582
544	20230925	101700	11276860	2980	2980	2980	2980	250
545	20230925	101600	10531860	2980	2980	2980	2980	144
546	20230925	101500	10102740	2980	2975	2980	2975	40
547	20230925	101400	9983640	2970	2980	2980	2970	20
548	20230925	101300	9924140	2980	2980	2980	2970	432
549	20230925	101200	8639780	2980	2980	2980	2980	0
550	20230925	101100	8639780	2980	2980	2985	2980	20
551	20230925	101000	8580175	2980	2980	2980	2980	0
552	20230925	100900	8580175	2980	2980	2980	2980	0
553	20230925	100800	8580175	2980	2980	2980	2980	0
554	20230925	100700	8580175	2980	2980	2980	2980	0
555	20230925	100600	8580175	2980	2980	2980	2980	9
556	20230925	100500	8553355	2980	2980	2980	2980	0
557	20230925	100400	8553355	2980	2980	2980	2980	0
558	20230925	100300	8553355	2980	2980	2980	2980	16
559	20230925	100200	8505675	2980	2980	2980	2980	0
560	20230925	100100	8505675	2980	2980	2980	2980	166
561	20230925	100000	8010995	2980	2980	2980	2980	0
562	20230925	095900	8010995	2980	2980	2980	2980	308
563	20230925	095800	7093155	2980	2980	2980	2980	10
564	20230925	095700	7063355	2980	2980	2980	2980	0
565	20230925	095600	7063355	2980	2980	2980	2980	0
566	20230925	095500	7063355	2980	2980	2980	2980	0
567	20230925	095400	7063355	2980	2980	2980	2980	10
568	20230925	095300	7033555	2980	2980	2980	2980	0
569	20230925	095200	7033555	2980	2980	2980	2980	0
570	20230925	095100	7033555	2980	2980	2980	2980	0
571	20230925	095000	7033555	2980	2980	2980	2980	20
572	20230925	094900	6973955	2970	2970	2970	2970	437
573	20230925	094800	5676065	2975	2975	2975	2975	0
574	20230925	094700	5676065	2975	2975	2975	2975	0
575	20230925	094600	5676065	2975	2980	2980	2975	191
576	20230925	094500	5107790	2980	2980	2980	2980	0
577	20230925	094400	5107790	2980	2980	2980	2980	0
578	20230925	094300	5107790	2980	2980	2980	2980	0
579	20230925	094200	5107790	2980	2980	2980	2980	10
580	20230925	094100	5077990	2980	2975	2980	2975	43
581	20230925	094000	4949895	2980	2980	2980	2980	1
582	20230925	093900	4946915	2980	2980	2980	2980	2
583	20230925	093800	4940955	2980	2980	2980	2980	10
584	20230925	093700	4911155	2980	2980	2980	2980	0
585	20230925	093600	4911155	2980	2985	2985	2980	62
586	20230925	093500	4726390	2985	2985	2985	2985	1
587	20230925	093400	4723405	2980	2980	2980	2980	9
588	20230925	093300	4696585	2980	2980	2980	2980	0
589	20230925	093200	4696585	2980	2980	2980	2980	210
590	20230925	093100	4070785	2980	2980	2980	2980	0
591	20230925	093000	4070785	2980	2985	2985	2980	28
592	20230925	092900	3987295	2985	2985	2985	2985	0
593	20230925	092800	3987295	2985	2985	2985	2985	0
594	20230925	092700	3987295	2985	2985	2985	2985	0
595	20230925	092600	3987295	2985	2985	2985	2985	10
596	20230925	092500	3957445	2985	2985	2985	2985	0
597	20230925	092400	3957445	2985	2985	2985	2985	1
598	20230925	092300	3954460	2980	2980	2980	2980	0
599	20230925	092200	3954460	2980	2980	2980	2980	167
600	20230925	092100	3456800	2980	2980	2980	2980	6
601	20230925	092000	3438920	2980	2980	2980	2980	0
602	20230925	091900	3438920	2980	2980	2980	2980	300
603	20230925	091800	2544920	2980	2980	2980	2980	10
604	20230925	091700	2515120	2980	2980	2980	2980	0
605	20230925	091600	2515120	2980	2980	2980	2980	17
606	20230925	091500	2464460	2980	2980	2980	2980	0
607	20230925	091400	2464460	2980	2980	2980	2980	20
608	20230925	091300	2404860	2980	2980	2980	2980	0
609	20230925	091200	2404860	2980	2980	2980	2980	1
610	20230925	091100	2401880	2980	2980	2980	2980	0
611	20230925	091000	2401880	2980	2980	2980	2980	10
612	20230925	090900	2372080	2980	2980	2980	2980	0
613	20230925	090800	2372080	2980	2980	2980	2980	0
614	20230925	090700	2372080	2980	2980	2980	2980	0
615	20230925	090600	2372080	2980	2980	2980	2980	10
616	20230925	090500	2342280	2980	2980	2980	2980	1
617	20230925	090400	2339300	2980	2980	2980	2980	45
618	20230925	090300	2205200	2980	2980	2980	2980	23
619	20230925	090200	2136660	2980	2980	2980	2980	0
620	20230925	090100	2136660	2980	2980	2980	2980	0
621	20230925	090000	2136660	2980	2980	2980	2980	717