KissMeData/045060/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	191800	90033400	2975	2975	2975	2975	287
3	20230927	191700	90033400	2975	2975	2975	2975	0
4	20230927	191600	90033400	2975	2975	2975	2975	0
5	20230927	191500	90033400	2975	2975	2975	2975	0
6	20230927	191400	90033400	2975	2975	2975	2975	0
7	20230927	191300	90033400	2975	2975	2975	2975	0
8	20230927	191200	90033400	2975	2975	2975	2975	0
9	20230927	191100	90033400	2975	2975	2975	2975	0
10	20230927	191000	90033400	2975	2975	2975	2975	0
11	20230927	190900	90033400	2975	2975	2975	2975	0
12	20230927	190800	90033400	2975	2975	2975	2975	0
13	20230927	190700	90033400	2975	2975	2975	2975	0
14	20230927	190600	90033400	2975	2975	2975	2975	0
15	20230927	190500	90033400	2975	2975	2975	2975	0
16	20230927	190400	90033400	2975	2975	2975	2975	0
17	20230927	190300	90033400	2975	2975	2975	2975	0
18	20230927	190200	90033400	2975	2975	2975	2975	0
19	20230927	190100	90033400	2975	2975	2975	2975	0
20	20230927	190000	90033400	2975	2975	2975	2975	0
21	20230927	185900	90033400	2975	2975	2975	2975	0
22	20230927	185800	90033400	2975	2975	2975	2975	0
23	20230927	185700	90033400	2975	2975	2975	2975	0
24	20230927	185600	90033400	2975	2975	2975	2975	0
25	20230927	185500	90033400	2975	2975	2975	2975	0
26	20230927	185400	90033400	2975	2975	2975	2975	0
27	20230927	185300	90033400	2975	2975	2975	2975	0
28	20230927	185200	90033400	2975	2975	2975	2975	0
29	20230927	185100	90033400	2975	2975	2975	2975	0
30	20230927	185000	90033400	2975	2975	2975	2975	0
31	20230927	184900	90033400	2975	2975	2975	2975	0
32	20230927	184800	90033400	2975	2975	2975	2975	287
33	20230927	184700	90033400	2975	2975	2975	2975	0
34	20230927	184600	90033400	2975	2975	2975	2975	0
35	20230927	184500	90033400	2975	2975	2975	2975	0
36	20230927	184400	90033400	2975	2975	2975	2975	0
37	20230927	184300	90033400	2975	2975	2975	2975	0
38	20230927	184200	90033400	2975	2975	2975	2975	0
39	20230927	184100	90033400	2975	2975	2975	2975	0
40	20230927	184000	90033400	2975	2975	2975	2975	0
41	20230927	183900	90033400	2975	2975	2975	2975	0
42	20230927	183800	90033400	2975	2975	2975	2975	0
43	20230927	183700	90033400	2975	2975	2975	2975	0
44	20230927	183600	90033400	2975	2975	2975	2975	0
45	20230927	183500	90033400	2975	2975	2975	2975	0
46	20230927	183400	90033400	2975	2975	2975	2975	0
47	20230927	183300	90033400	2975	2975	2975	2975	0
48	20230927	183200	90033400	2975	2975	2975	2975	0
49	20230927	183100	90033400	2975	2975	2975	2975	0
50	20230927	183000	90033400	2975	2975	2975	2975	0
51	20230927	182900	90033400	2975	2975	2975	2975	0
52	20230927	182800	90033400	2975	2975	2975	2975	0
53	20230927	182700	90033400	2975	2975	2975	2975	0
54	20230927	182600	90033400	2975	2975	2975	2975	0
55	20230927	182500	90033400	2975	2975	2975	2975	0
56	20230927	182400	90033400	2975	2975	2975	2975	0
57	20230927	182300	90033400	2975	2975	2975	2975	0
58	20230927	182200	90033400	2975	2975	2975	2975	0
59	20230927	182100	90033400	2975	2975	2975	2975	0
60	20230927	182000	90033400	2975	2975	2975	2975	0
61	20230927	181900	90033400	2975	2975	2975	2975	0
62	20230927	181800	90033400	2975	2975	2975	2975	287
63	20230927	181700	90033400	2975	2975	2975	2975	0
64	20230927	181600	90033400	2975	2975	2975	2975	0
65	20230927	181500	90033400	2975	2975	2975	2975	0
66	20230927	181400	90033400	2975	2975	2975	2975	0
67	20230927	181300	90033400	2975	2975	2975	2975	0
68	20230927	181200	90033400	2975	2975	2975	2975	0
69	20230927	181100	90033400	2975	2975	2975	2975	0
70	20230927	181000	90033400	2975	2975	2975	2975	0
71	20230927	180900	90033400	2975	2975	2975	2975	0
72	20230927	180800	90033400	2975	2975	2975	2975	0
73	20230927	180700	90033400	2975	2975	2975	2975	0
74	20230927	180600	90033400	2975	2975	2975	2975	0
75	20230927	180500	90033400	2975	2975	2975	2975	0
76	20230927	180400	90033400	2975	2975	2975	2975	0
77	20230927	180300	90033400	2975	2975	2975	2975	0
78	20230927	180200	90033400	2975	2975	2975	2975	0
79	20230927	180100	90033400	2975	2975	2975	2975	0
80	20230927	180000	90033400	2975	2975	2975	2975	0
81	20230927	175900	90033400	2975	2975	2975	2975	0
82	20230927	175800	90033400	2975	2975	2975	2975	0
83	20230927	175700	90033400	2975	2975	2975	2975	0
84	20230927	175600	90033400	2975	2975	2975	2975	0
85	20230927	175500	90033400	2975	2975	2975	2975	0
86	20230927	175400	90033400	2975	2975	2975	2975	0
87	20230927	175300	90033400	2975	2975	2975	2975	0
88	20230927	175200	90033400	2975	2975	2975	2975	0
89	20230927	175100	90033400	2975	2975	2975	2975	0
90	20230927	175000	90033400	2975	2975	2975	2975	0
91	20230927	174900	90033400	2975	2975	2975	2975	0
92	20230927	174800	90033400	2975	2975	2975	2975	287
93	20230927	174700	90033400	2975	2975	2975	2975	0
94	20230927	174600	90033400	2975	2975	2975	2975	0
95	20230927	174500	90033400	2975	2975	2975	2975	0
96	20230927	174400	90033400	2975	2975	2975	2975	0
97	20230927	174300	90033400	2975	2975	2975	2975	0
98	20230927	174200	90033400	2975	2975	2975	2975	0
99	20230927	174100	90033400	2975	2975	2975	2975	0
100	20230927	174000	90033400	2975	2975	2975	2975	0
101	20230927	173900	90033400	2975	2975	2975	2975	0
102	20230927	173800	90033400	2975	2975	2975	2975	0
103	20230927	173700	90033400	2975	2975	2975	2975	0
104	20230927	173600	90033400	2975	2975	2975	2975	0
105	20230927	173500	90033400	2975	2975	2975	2975	0
106	20230927	173400	90033400	2975	2975	2975	2975	0
107	20230927	173300	90033400	2975	2975	2975	2975	0
108	20230927	173200	90033400	2975	2975	2975	2975	0
109	20230927	173100	90033400	2975	2975	2975	2975	0
110	20230927	173000	90033400	2975	2975	2975	2975	0
111	20230927	172900	90033400	2975	2975	2975	2975	0
112	20230927	172800	90033400	2975	2975	2975	2975	0
113	20230927	172700	90033400	2975	2975	2975	2975	0
114	20230927	172600	90033400	2975	2975	2975	2975	0
115	20230927	172500	90033400	2975	2975	2975	2975	0
116	20230927	172400	90033400	2975	2975	2975	2975	0
117	20230927	172300	90033400	2975	2975	2975	2975	0
118	20230927	172200	90033400	2975	2975	2975	2975	0
119	20230927	172100	90033400	2975	2975	2975	2975	0
120	20230927	172000	90033400	2975	2975	2975	2975	0
121	20230927	171900	90033400	2975	2975	2975	2975	0
122	20230927	171800	90033400	2975	2975	2975	2975	287
123	20230927	171700	90033400	2975	2975	2975	2975	0
124	20230927	171600	90033400	2975	2975	2975	2975	0
125	20230927	171500	90033400	2975	2975	2975	2975	0
126	20230927	171400	90033400	2975	2975	2975	2975	0
127	20230927	171300	90033400	2975	2975	2975	2975	0
128	20230927	171200	90033400	2975	2975	2975	2975	0
129	20230927	171100	90033400	2975	2975	2975	2975	0
130	20230927	171000	90033400	2975	2975	2975	2975	0
131	20230927	170900	90033400	2975	2975	2975	2975	0
132	20230927	170800	90033400	2975	2975	2975	2975	0
133	20230927	170700	90033400	2975	2975	2975	2975	0
134	20230927	170600	90033400	2975	2975	2975	2975	0
135	20230927	170500	90033400	2975	2975	2975	2975	0
136	20230927	170400	90033400	2975	2975	2975	2975	0
137	20230927	170300	90033400	2975	2975	2975	2975	0
138	20230927	170200	90033400	2975	2975	2975	2975	0
139	20230927	170100	90033400	2975	2975	2975	2975	0
140	20230927	170000	90033400	2975	2975	2975	2975	0
141	20230927	165900	90033400	2975	2975	2975	2975	0
142	20230927	165800	90033400	2975	2975	2975	2975	0
143	20230927	165700	90033400	2975	2975	2975	2975	0
144	20230927	165600	90033400	2975	2975	2975	2975	0
145	20230927	165500	90033400	2975	2975	2975	2975	0
146	20230927	165400	90033400	2975	2975	2975	2975	0
147	20230927	165300	90033400	2975	2975	2975	2975	0
148	20230927	165200	90033400	2975	2975	2975	2975	0
149	20230927	165100	90033400	2975	2975	2975	2975	0
150	20230927	165000	90033400	2975	2975	2975	2975	0
151	20230927	164900	90033400	2975	2975	2975	2975	0
152	20230927	164800	90033400	2975	2975	2975	2975	287
153	20230927	164700	90033400	2975	2975	2975	2975	0
154	20230927	164600	90033400	2975	2975	2975	2975	0
155	20230927	164500	90033400	2975	2975	2975	2975	0
156	20230927	164400	90033400	2975	2975	2975	2975	0
157	20230927	164300	90033400	2975	2975	2975	2975	0
158	20230927	164200	90033400	2975	2975	2975	2975	0
159	20230927	164100	90033400	2975	2975	2975	2975	0
160	20230927	164000	90033400	2975	2975	2975	2975	0
161	20230927	163900	90033400	2975	2975	2975	2975	0
162	20230927	163800	90033400	2975	2975	2975	2975	0
163	20230927	163700	90033400	2975	2975	2975	2975	0
164	20230927	163600	90033400	2975	2975	2975	2975	0
165	20230927	163500	90033400	2975	2975	2975	2975	0
166	20230927	163400	90033400	2975	2975	2975	2975	0
167	20230927	163300	90033400	2975	2975	2975	2975	0
168	20230927	163200	90033400	2975	2975	2975	2975	0
169	20230927	163100	90033400	2975	2975	2975	2975	0
170	20230927	163000	90033400	2975	2975	2975	2975	0
171	20230927	162900	90033400	2975	2975	2975	2975	0
172	20230927	162800	90033400	2975	2975	2975	2975	0
173	20230927	162700	90033400	2975	2975	2975	2975	0
174	20230927	162600	90033400	2975	2975	2975	2975	0
175	20230927	162500	90033400	2975	2975	2975	2975	0
176	20230927	162400	90033400	2975	2975	2975	2975	0
177	20230927	162300	90033400	2975	2975	2975	2975	0
178	20230927	162200	90033400	2975	2975	2975	2975	0
179	20230927	162100	90033400	2975	2975	2975	2975	0
180	20230927	162000	90033400	2975	2975	2975	2975	0
181	20230927	161900	90033400	2975	2975	2975	2975	0
182	20230927	161800	90033400	2975	2975	2975	2975	287
183	20230927	161700	90033400	2975	2975	2975	2975	0
184	20230927	161600	90033400	2975	2975	2975	2975	0
185	20230927	161500	90033400	2975	2975	2975	2975	0
186	20230927	161400	90033400	2975	2975	2975	2975	0
187	20230927	161300	90033400	2975	2975	2975	2975	0
188	20230927	161200	90033400	2975	2975	2975	2975	0
189	20230927	161100	90033400	2975	2975	2975	2975	0
190	20230927	161000	90033400	2975	2975	2975	2975	0
191	20230927	160900	90033400	2975	2975	2975	2975	0
192	20230927	160800	90033400	2975	2975	2975	2975	0
193	20230927	160700	90033400	2975	2975	2975	2975	0
194	20230927	160600	90033400	2975	2975	2975	2975	0
195	20230927	160500	90033400	2975	2975	2975	2975	0
196	20230927	160400	90033400	2975	2975	2975	2975	0
197	20230927	160300	90033400	2975	2975	2975	2975	0
198	20230927	160200	90033400	2975	2975	2975	2975	0
199	20230927	160100	90033400	2975	2975	2975	2975	0
200	20230927	160000	90033400	2975	2975	2975	2975	0
201	20230927	155900	90033400	2975	2975	2975	2975	0
202	20230927	155800	90033400	2975	2975	2975	2975	0
203	20230927	155700	90033400	2975	2975	2975	2975	0
204	20230927	155600	90033400	2975	2975	2975	2975	0
205	20230927	155500	90033400	2975	2975	2975	2975	0
206	20230927	155400	90033400	2975	2975	2975	2975	0
207	20230927	155300	90033400	2975	2975	2975	2975	0
208	20230927	155200	90033400	2975	2975	2975	2975	0
209	20230927	155100	90033400	2975	2975	2975	2975	0
210	20230927	155000	90033400	2975	2975	2975	2975	0
211	20230927	154900	90033400	2975	2975	2975	2975	0
212	20230927	154800	90033400	2975	2975	2975	2975	287
213	20230927	154700	90033400	2975	2975	2975	2975	0
214	20230927	154600	90033400	2975	2975	2975	2975	0
215	20230927	154500	90033400	2975	2975	2975	2975	0
216	20230927	154400	90033400	2975	2975	2975	2975	0
217	20230927	154300	90033400	2975	2975	2975	2975	0
218	20230927	154200	90033400	2975	2975	2975	2975	0
219	20230927	154100	90033400	2975	2975	2975	2975	0
220	20230927	154000	90033400	2975	2975	2975	2975	0
221	20230927	153900	90033400	2975	2975	2975	2975	0
222	20230927	153800	90033400	2975	2975	2975	2975	0
223	20230927	153700	90033400	2975	2975	2975	2975	0
224	20230927	153600	90033400	2975	2975	2975	2975	0
225	20230927	153500	90033400	2975	2975	2975	2975	0
226	20230927	153400	90033400	2975	2975	2975	2975	0
227	20230927	153300	90033400	2975	2975	2975	2975	0
228	20230927	153200	90033400	2975	2975	2975	2975	0
229	20230927	153100	90033400	2975	2975	2975	2975	0
230	20230927	153000	90033400	2975	2975	2975	2975	287
231	20230927	152900	89179575	2960	2960	2960	2960	0
232	20230927	152800	89179575	2960	2960	2960	2960	0
233	20230927	152700	89179575	2960	2960	2960	2960	0
234	20230927	152600	89179575	2960	2960	2960	2960	0
235	20230927	152500	89179575	2960	2960	2960	2960	0
236	20230927	152400	89179575	2960	2960	2960	2960	0
237	20230927	152300	89179575	2960	2960	2960	2960	0
238	20230927	152200	89179575	2960	2960	2960	2960	0
239	20230927	152100	89179575	2960	2960	2960	2960	0
240	20230927	152000	89179575	2960	2960	2960	2960	0
241	20230927	151900	89179575	2960	2960	2960	2960	17
242	20230927	151800	89129255	2950	2950	2950	2950	0
243	20230927	151700	89129255	2950	2950	2950	2950	0
244	20230927	151600	89129255	2950	2950	2950	2950	7
245	20230927	151500	89108605	2950	2950	2950	2950	0
246	20230927	151400	89108605	2950	2950	2950	2950	0
247	20230927	151300	89108605	2950	2950	2950	2950	0
248	20230927	151200	89108605	2950	2950	2950	2950	0
249	20230927	151100	89108605	2950	2950	2950	2950	0
250	20230927	151000	89108605	2950	2970	2970	2950	209
251	20230927	150900	88489970	2970	2965	2970	2965	170
252	20230927	150800	87985080	2970	2965	2970	2965	35
253	20230927	150700	87881140	2965	2965	2965	2965	2
254	20230927	150600	87875210	2965	2965	2965	2965	38
255	20230927	150500	87762540	2965	2965	2965	2965	2
256	20230927	150400	87756610	2965	2965	2965	2965	2
257	20230927	150300	87750680	2965	2965	2965	2965	2
258	20230927	150200	87744750	2965	2965	2965	2965	2
259	20230927	150100	87738820	2970	2970	2970	2970	9
260	20230927	150000	87712090	2970	2970	2970	2970	3
261	20230927	145900	87703180	2970	2965	2970	2965	47
262	20230927	145800	87563600	2965	2965	2965	2965	2
263	20230927	145700	87557670	2965	2970	2970	2965	35
264	20230927	145600	87453730	2970	2965	2970	2965	3
265	20230927	145500	87444830	2965	2965	2965	2965	2
266	20230927	145400	87438900	2965	2965	2965	2965	2
267	20230927	145300	87432970	2970	2965	2970	2965	13
268	20230927	145200	87394375	2970	2965	2970	2965	19
269	20230927	145100	87337955	2965	2960	2965	2960	24
270	20230927	145000	87266805	2965	2965	2965	2965	24
271	20230927	144900	87195645	2965	2965	2965	2965	2
272	20230927	144800	87189715	2965	2965	2965	2965	2
273	20230927	144700	87183785	2965	2965	2965	2965	3
274	20230927	144600	87174890	2965	2960	2965	2960	598
275	20230927	144500	85404765	2960	2960	2960	2960	0
276	20230927	144400	85404765	2960	2960	2960	2960	0
277	20230927	144300	85404765	2960	2960	2960	2960	137
278	20230927	144200	84999245	2960	2960	2960	2960	0
279	20230927	144100	84999245	2960	2960	2960	2960	33
280	20230927	144000	84901565	2960	2960	2960	2960	7
281	20230927	143900	84880845	2960	2960	2960	2960	0
282	20230927	143800	84880845	2960	2960	2960	2960	33
283	20230927	143700	84783165	2960	2960	2960	2960	7
284	20230927	143600	84762445	2960	2960	2960	2960	0
285	20230927	143500	84762445	2960	2960	2960	2960	0
286	20230927	143400	84762445	2960	2960	2960	2960	7
287	20230927	143300	84741725	2960	2960	2960	2960	0
288	20230927	143200	84741725	2960	2955	2960	2955	122
289	20230927	143100	84380735	2950	2950	2950	2950	0
290	20230927	143000	84380735	2950	2950	2950	2950	5
291	20230927	142900	84365985	2955	2955	2955	2955	0
292	20230927	142800	84365985	2955	2955	2955	2955	346
293	20230927	142700	83343555	2955	2955	2955	2955	0
294	20230927	142600	83343555	2955	2955	2955	2955	34
295	20230927	142500	83243085	2955	2955	2955	2955	7
296	20230927	142400	83222400	2955	2955	2955	2955	0
297	20230927	142300	83222400	2955	2955	2955	2955	0
298	20230927	142200	83222400	2955	2955	2955	2955	8
299	20230927	142100	83198760	2955	2955	2955	2955	34
300	20230927	142000	83098290	2955	2955	2955	2955	6
301	20230927	141900	83080560	2955	2955	2955	2955	39
302	20230927	141800	82965315	2955	2955	2955	2955	0
303	20230927	141700	82965315	2955	2955	2955	2955	0
304	20230927	141600	82965315	2955	2955	2955	2955	2
305	20230927	141500	82959405	2950	2950	2950	2950	0
306	20230927	141400	82959405	2950	2950	2950	2950	7
307	20230927	141300	82938755	2950	2950	2950	2950	1
308	20230927	141200	82935805	2950	2950	2950	2950	33
309	20230927	141100	82838455	2950	2950	2950	2950	0
310	20230927	141000	82838455	2950	2950	2950	2950	1943
311	20230927	140900	77106605	2945	2945	2945	2945	0
312	20230927	140800	77106605	2945	2945	2945	2945	0
313	20230927	140700	77106605	2945	2945	2945	2945	7
314	20230927	140600	77085990	2945	2945	2945	2945	12
315	20230927	140500	77050650	2945	2945	2945	2945	0
316	20230927	140400	77050650	2945	2945	2945	2945	2
317	20230927	140300	77044760	2940	2940	2940	2940	0
318	20230927	140200	77044760	2940	2940	2940	2940	0
319	20230927	140100	77044760	2940	2940	2940	2940	0
320	20230927	140000	77044760	2940	2940	2940	2940	0
321	20230927	135900	77044760	2940	2940	2940	2940	0
322	20230927	135800	77044760	2940	2940	2940	2940	0
323	20230927	135700	77044760	2940	2940	2940	2940	4
324	20230927	135600	77033000	2940	2940	2940	2940	3
325	20230927	135500	77024180	2940	2940	2940	2940	109
326	20230927	135400	76703720	2940	2940	2940	2940	0
327	20230927	135300	76703720	2940	2940	2940	2940	0
328	20230927	135200	76703720	2940	2940	2940	2940	7
329	20230927	135100	76683140	2940	2940	2940	2940	13
330	20230927	135000	76644920	2940	2940	2940	2940	0
331	20230927	134900	76644920	2940	2940	2940	2940	7
332	20230927	134800	76624340	2940	2940	2940	2940	0
333	20230927	134700	76624340	2940	2940	2940	2940	37
334	20230927	134600	76515560	2935	2935	2935	2935	0
335	20230927	134500	76515560	2935	2935	2935	2935	0
336	20230927	134400	76515560	2935	2935	2935	2935	0
337	20230927	134300	76515560	2935	2935	2935	2935	7
338	20230927	134200	76495015	2935	2935	2935	2935	0
339	20230927	134100	76495015	2935	2935	2935	2935	0
340	20230927	134000	76495015	2935	2935	2935	2935	104
341	20230927	133900	76189775	2930	2930	2930	2930	0
342	20230927	133800	76189775	2930	2930	2930	2930	0
343	20230927	133700	76189775	2930	2930	2930	2930	0
344	20230927	133600	76189775	2930	2930	2930	2930	0
345	20230927	133500	76189775	2930	2930	2930	2930	0
346	20230927	133400	76189775	2930	2930	2930	2930	7
347	20230927	133300	76169265	2930	2930	2930	2930	0
348	20230927	133200	76169265	2930	2930	2930	2930	0
349	20230927	133100	76169265	2930	2930	2930	2930	7
350	20230927	133000	76148755	2930	2930	2930	2930	1
351	20230927	132900	76145825	2935	2935	2935	2935	0
352	20230927	132800	76145825	2935	2935	2935	2935	7
353	20230927	132700	76125280	2935	2925	2935	2925	50
354	20230927	132600	75978965	2925	2925	2925	2925	0
355	20230927	132500	75978965	2925	2925	2925	2925	11
356	20230927	132400	75946790	2925	2925	2925	2925	0
357	20230927	132300	75946790	2925	2925	2925	2925	0
358	20230927	132200	75946790	2925	2925	2925	2925	7
359	20230927	132100	75926315	2925	2925	2925	2925	0
360	20230927	132000	75926315	2925	2925	2925	2925	0
361	20230927	131900	75926315	2925	2925	2925	2925	8
362	20230927	131800	75902915	2925	2925	2925	2925	0
363	20230927	131700	75902915	2925	2925	2925	2925	0
364	20230927	131600	75902915	2925	2925	2925	2925	7
365	20230927	131500	75882440	2925	2925	2925	2925	0
366	20230927	131400	75882440	2925	2925	2925	2925	0
367	20230927	131300	75882440	2925	2925	2925	2925	7
368	20230927	131200	75861965	2925	2925	2925	2925	0
369	20230927	131100	75861965	2925	2925	2925	2925	0
370	20230927	131000	75861965	2925	2925	2925	2925	7
371	20230927	130900	75841490	2925	2925	2925	2925	0
372	20230927	130800	75841490	2925	2925	2925	2925	0
373	20230927	130700	75841490	2925	2925	2925	2925	7
374	20230927	130600	75821015	2925	2925	2925	2925	0
375	20230927	130500	75821015	2925	2925	2925	2925	0
376	20230927	130400	75821015	2925	2925	2925	2925	7
377	20230927	130300	75800540	2925	2925	2925	2925	0
378	20230927	130200	75800540	2925	2925	2925	2925	0
379	20230927	130100	75800540	2925	2925	2925	2925	147
380	20230927	130000	75370565	2925	2925	2925	2925	0
381	20230927	125900	75370565	2925	2925	2925	2925	0
382	20230927	125800	75370565	2925	2925	2925	2925	7
383	20230927	125700	75350090	2925	2925	2925	2925	0
384	20230927	125600	75350090	2925	2925	2925	2925	0
385	20230927	125500	75350090	2925	2925	2925	2925	7
386	20230927	125400	75329615	2925	2925	2925	2925	0
387	20230927	125300	75329615	2925	2925	2925	2925	0
388	20230927	125200	75329615	2925	2925	2925	2925	7
389	20230927	125100	75309140	2925	2925	2925	2925	0
390	20230927	125000	75309140	2925	2925	2925	2925	0
391	20230927	124900	75309140	2925	2925	2925	2925	7
392	20230927	124800	75288665	2925	2925	2925	2925	200
393	20230927	124700	74703665	2925	2925	2925	2925	400
394	20230927	124600	73533665	2915	2915	2915	2915	1381
395	20230927	124500	69508050	2915	2915	2915	2915	0
396	20230927	124400	69508050	2915	2915	2915	2915	25
397	20230927	124300	69435175	2915	2915	2915	2915	568
398	20230927	124200	67779455	2915	2915	2915	2915	1
399	20230927	124100	67776540	2915	2915	2915	2915	5
400	20230927	124000	67761965	2915	2915	2915	2915	235
401	20230927	123900	67076940	2910	2910	2910	2910	0
402	20230927	123800	67076940	2910	2910	2910	2910	12
403	20230927	123700	67042020	2915	2915	2915	2915	229
404	20230927	123600	66374485	2910	2910	2910	2910	0
405	20230927	123500	66374485	2910	2910	2910	2910	0
406	20230927	123400	66374485	2910	2910	2910	2910	0
407	20230927	123300	66374485	2910	2910	2910	2910	0
408	20230927	123200	66374485	2910	2910	2910	2910	12
409	20230927	123100	66339565	2910	2910	2910	2910	0
410	20230927	123000	66339565	2910	2910	2910	2910	12
411	20230927	122900	66304645	2915	2915	2915	2915	0
412	20230927	122800	66304645	2915	2920	2920	2915	403
413	20230927	122700	65129530	2920	2920	2920	2920	0
414	20230927	122600	65129530	2920	2920	2920	2920	0
415	20230927	122500	65129530	2920	2920	2920	2920	0
416	20230927	122400	65129530	2920	2920	2920	2920	0
417	20230927	122300	65129530	2920	2920	2920	2920	0
418	20230927	122200	65129530	2920	2920	2920	2920	0
419	20230927	122100	65129530	2920	2920	2920	2920	24
420	20230927	122000	65059450	2920	2920	2920	2920	0
421	20230927	121900	65059450	2920	2920	2920	2920	0
422	20230927	121800	65059450	2920	2920	2920	2920	0
423	20230927	121700	65059450	2920	2920	2920	2920	0
424	20230927	121600	65059450	2920	2920	2920	2920	135
425	20230927	121500	64665250	2920	2920	2920	2920	0
426	20230927	121400	64665250	2920	2920	2920	2920	124
427	20230927	121300	64303170	2915	2915	2915	2915	0
428	20230927	121200	64303170	2915	2915	2915	2915	0
429	20230927	121100	64303170	2915	2915	2915	2915	12
430	20230927	121000	64268190	2920	2920	2920	2920	7
431	20230927	120900	64247750	2920	2920	2920	2920	0
432	20230927	120800	64247750	2920	2920	2920	2920	0
433	20230927	120700	64247750	2920	2920	2920	2920	7
434	20230927	120600	64227310	2920	2915	2920	2915	18
435	20230927	120500	64174815	2915	2915	2915	2915	0
436	20230927	120400	64174815	2915	2915	2915	2915	0
437	20230927	120300	64174815	2915	2915	2915	2915	0
438	20230927	120200	64174815	2915	2915	2915	2915	0
439	20230927	120100	64174815	2915	2915	2915	2915	13
440	20230927	120000	64136920	2910	2910	2910	2910	0
441	20230927	115900	64136920	2910	2910	2910	2910	0
442	20230927	115800	64136920	2910	2910	2910	2910	0
443	20230927	115700	64136920	2910	2910	2910	2910	0
444	20230927	115600	64136920	2910	2910	2910	2910	0
445	20230927	115500	64136920	2910	2910	2910	2910	0
446	20230927	115400	64136920	2910	2910	2910	2910	0
447	20230927	115300	64136920	2910	2910	2910	2910	0
448	20230927	115200	64136920	2910	2915	2915	2910	1941
449	20230927	115100	58488575	2915	2915	2915	2915	60
450	20230927	115000	58313675	2910	2910	2910	2910	163
451	20230927	114900	57839345	2915	2920	2920	2915	85
452	20230927	114800	57591535	2920	2915	2920	2915	506
453	20230927	114700	56116515	2920	2925	2925	2920	327
454	20230927	114600	55161660	2920	2920	2920	2920	0
455	20230927	114500	55161660	2920	2920	2920	2920	0
456	20230927	114400	55161660	2920	2920	2920	2920	0
457	20230927	114300	55161660	2920	2920	2920	2920	0
458	20230927	114200	55161660	2920	2920	2920	2920	0
459	20230927	114100	55161660	2920	2920	2920	2920	0
460	20230927	114000	55161660	2920	2920	2920	2920	0
461	20230927	113900	55161660	2920	2920	2920	2920	0
462	20230927	113800	55161660	2920	2920	2920	2920	0
463	20230927	113700	55161660	2920	2920	2920	2920	0
464	20230927	113600	55161660	2920	2920	2920	2920	0
465	20230927	113500	55161660	2920	2920	2920	2920	593
466	20230927	113400	53430100	2925	2925	2925	2925	7
467	20230927	113300	53409625	2925	2925	2925	2925	0
468	20230927	113200	53409625	2925	2925	2925	2925	0
469	20230927	113100	53409625	2925	2925	2925	2925	27
470	20230927	113000	53330650	2925	2925	2925	2925	0
471	20230927	112900	53330650	2925	2925	2925	2925	0
472	20230927	112800	53330650	2925	2925	2925	2925	7
473	20230927	112700	53310175	2925	2925	2925	2925	244
474	20230927	112600	52596475	2925	2925	2925	2925	0
475	20230927	112500	52596475	2925	2925	2925	2925	7
476	20230927	112400	52576000	2925	2925	2925	2925	0
477	20230927	112300	52576000	2925	2925	2925	2925	0
478	20230927	112200	52576000	2925	2925	2925	2925	7
479	20230927	112100	52555525	2925	2925	2925	2925	217
480	20230927	112000	51920800	2925	2925	2925	2920	1037
481	20230927	111900	48887760	2930	2930	2930	2930	7
482	20230927	111800	48867250	2930	2930	2930	2930	836
483	20230927	111700	46417770	2930	2930	2930	2930	0
484	20230927	111600	46417770	2930	2930	2930	2930	0
485	20230927	111500	46417770	2930	2930	2930	2930	0
486	20230927	111400	46417770	2930	2935	2935	2930	200
487	20230927	111300	45831670	2960	2935	2960	2930	516
488	20230927	111200	44314295	2935	2935	2935	2935	85
489	20230927	111100	44064820	2935	2935	2935	2935	0
490	20230927	111000	44064820	2935	2945	2945	2935	27
491	20230927	110900	43985505	2945	2945	2945	2945	0
492	20230927	110800	43985505	2945	2945	2945	2945	0
493	20230927	110700	43985505	2945	2945	2945	2945	7
494	20230927	110600	43964890	2945	2940	2945	2930	499
495	20230927	110500	42499805	2945	2945	2945	2945	0
496	20230927	110400	42499805	2945	2945	2945	2945	7
497	20230927	110300	42479190	2945	2945	2945	2945	0
498	20230927	110200	42479190	2945	2945	2945	2945	0
499	20230927	110100	42479190	2945	2945	2945	2945	7
500	20230927	110000	42458575	2945	2945	2945	2945	0
501	20230927	105900	42458575	2945	2945	2945	2945	0
502	20230927	105800	42458575	2945	2945	2945	2945	7
503	20230927	105700	42437960	2945	2945	2945	2945	0
504	20230927	105600	42437960	2945	2945	2945	2945	0
505	20230927	105500	42437960	2945	2945	2945	2945	7
506	20230927	105400	42417345	2945	2945	2945	2945	0
507	20230927	105300	42417345	2945	2945	2945	2945	200
508	20230927	105200	41828345	2945	2945	2945	2945	364
509	20230927	105100	40756365	2945	2945	2945	2945	0
510	20230927	105000	40756365	2945	2945	2945	2945	0
511	20230927	104900	40756365	2945	2945	2945	2945	7
512	20230927	104800	40735750	2945	2945	2945	2945	0
513	20230927	104700	40735750	2945	2945	2945	2945	0
514	20230927	104600	40735750	2945	2945	2945	2945	200
515	20230927	104500	40146750	2940	2940	2940	2940	25
516	20230927	104400	40073250	2940	2940	2940	2940	1
517	20230927	104300	40070310	2940	2945	2945	2940	185
518	20230927	104200	39526375	2945	2945	2945	2945	35
519	20230927	104100	39423300	2945	2945	2945	2945	1000
520	20230927	104000	36478300	2945	2945	2945	2945	7
521	20230927	103900	36457685	2945	2945	2945	2945	0
522	20230927	103800	36457685	2945	2945	2945	2945	0
523	20230927	103700	36457685	2945	2945	2945	2945	7
524	20230927	103600	36437070	2945	2945	2945	2945	0
525	20230927	103500	36437070	2945	2945	2945	2945	100
526	20230927	103400	36142570	2945	2945	2945	2945	7
527	20230927	103300	36121955	2945	2945	2945	2945	0
528	20230927	103200	36121955	2945	2945	2945	2945	0
529	20230927	103100	36121955	2945	2945	2945	2945	7
530	20230927	103000	36101340	2945	2945	2945	2945	3
531	20230927	102900	36092505	2945	2945	2945	2945	0
532	20230927	102800	36092505	2945	2945	2945	2945	176
533	20230927	102700	35574185	2945	2945	2945	2945	50
534	20230927	102600	35426935	2945	2945	2945	2945	1
535	20230927	102500	35423990	2945	2945	2945	2945	1
536	20230927	102400	35421045	2940	2940	2940	2940	0
537	20230927	102300	35421045	2940	2940	2940	2940	0
538	20230927	102200	35421045	2940	2940	2940	2940	0
539	20230927	102100	35421045	2940	2940	2940	2940	0
540	20230927	102000	35421045	2940	2940	2940	2940	0
541	20230927	101900	35421045	2940	2940	2940	2940	2
542	20230927	101800	35415165	2940	2940	2940	2940	0
543	20230927	101700	35415165	2940	2940	2940	2940	200
544	20230927	101600	34827165	2940	2940	2940	2940	524
545	20230927	101500	33286605	2940	2940	2940	2940	0
546	20230927	101400	33286605	2940	2940	2940	2940	5
547	20230927	101300	33271905	2940	2940	2940	2940	9
548	20230927	101200	33245445	2940	2940	2940	2940	5
549	20230927	101100	33230745	2940	2940	2940	2940	5
550	20230927	101000	33216045	2940	2945	2945	2940	2395
551	20230927	100900	26174705	2945	2945	2945	2945	0
552	20230927	100800	26174705	2945	2945	2945	2945	980
553	20230927	100700	23288605	2945	2945	2945	2945	0
554	20230927	100600	23288605	2945	2945	2945	2945	24
555	20230927	100500	23217925	2950	2950	2950	2950	0
556	20230927	100400	23217925	2950	2955	2955	2950	62
557	20230927	100300	23034985	2955	2955	2955	2955	500
558	20230927	100200	21557485	2950	2950	2950	2950	13
559	20230927	100100	21519135	2950	2950	2950	2950	0
560	20230927	100000	21519135	2950	2950	2950	2950	0
561	20230927	095900	21519135	2950	2950	2950	2950	72
562	20230927	095800	21306735	2950	2950	2950	2950	0
563	20230927	095700	21306735	2950	2950	2950	2950	0
564	20230927	095600	21306735	2950	2950	2950	2950	0
565	20230927	095500	21306735	2950	2950	2950	2950	0
566	20230927	095400	21306735	2950	2950	2950	2950	0
567	20230927	095300	21306735	2950	2950	2950	2950	149
568	20230927	095200	20867185	2950	2950	2950	2950	8
569	20230927	095100	20843585	2950	2950	2950	2950	500
570	20230927	095000	19368585	2945	2945	2945	2945	46
571	20230927	094900	19233115	2950	2950	2950	2950	13
572	20230927	094800	19194765	2950	2950	2950	2950	0
573	20230927	094700	19194765	2950	2950	2950	2950	0
574	20230927	094600	19194765	2950	2950	2950	2950	8
575	20230927	094500	19171165	2950	2950	2950	2950	322
576	20230927	094400	18221265	2955	2955	2955	2955	0
577	20230927	094300	18221265	2955	2955	2955	2955	8
578	20230927	094200	18197625	2955	2955	2955	2955	0
579	20230927	094100	18197625	2955	2955	2955	2955	5
580	20230927	094000	18182850	2950	2950	2950	2950	0
581	20230927	093900	18182850	2950	2950	2950	2950	252
582	20230927	093800	17439450	2950	2950	2950	2950	1
583	20230927	093700	17436500	2950	2950	2950	2950	8
584	20230927	093600	17412900	2950	2950	2950	2950	0
585	20230927	093500	17412900	2950	2950	2950	2950	1
586	20230927	093400	17409950	2950	2950	2950	2950	8
587	20230927	093300	17386350	2950	2950	2950	2950	5
588	20230927	093200	17371600	2950	2950	2950	2950	70
589	20230927	093100	17165100	2950	2950	2950	2950	8
590	20230927	093000	17141500	2950	2950	2950	2950	647
591	20230927	092900	15232850	2950	2950	2950	2950	453
592	20230927	092800	13896500	2950	2945	2950	2945	41
593	20230927	092700	13775610	2950	2950	2950	2950	0
594	20230927	092600	13775610	2950	2950	2950	2950	0
595	20230927	092500	13775610	2950	2950	2950	2950	8
596	20230927	092400	13752010	2950	2945	2950	2940	292
597	20230927	092300	12891795	2950	2950	2950	2950	425
598	20230927	092200	11638045	2950	2950	2950	2950	159
599	20230927	092100	11168995	2950	2955	2955	2950	1128
600	20230927	092000	7840020	2955	2955	2955	2955	0
601	20230927	091900	7840020	2955	2955	2955	2955	0
602	20230927	091800	7840020	2955	2955	2955	2955	0
603	20230927	091700	7840020	2955	2955	2955	2955	233
604	20230927	091600	7151505	2955	2955	2955	2955	14
605	20230927	091500	7110135	2950	2950	2950	2950	0
606	20230927	091400	7110135	2950	2950	2950	2950	0
607	20230927	091300	7110135	2950	2950	2950	2950	0
608	20230927	091200	7110135	2950	2950	2950	2950	18
609	20230927	091100	7057035	2950	2950	2950	2950	106
610	20230927	091000	6744335	2950	2950	2950	2950	8
611	20230927	090900	6720735	2950	2950	2950	2950	930
612	20230927	090800	3977235	2950	2950	2950	2950	0
613	20230927	090700	3977235	2950	2950	2950	2950	0
614	20230927	090600	3977235	2950	2950	2950	2950	42
615	20230927	090500	3853335	2955	2955	2955	2955	1
616	20230927	090400	3850380	2955	2955	2955	2955	8
617	20230927	090300	3826740	2955	2955	2955	2955	0
618	20230927	090200	3826740	2955	2955	2955	2955	0
619	20230927	090100	3826740	2955	2955	2955	2955	18
620	20230927	090000	3773550	2955	2950	2955	2950	1279