KissMeData/220180/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	202100	85773640	3000	3000	3000	3000	240
3	20230927	202000	85773640	3000	3000	3000	3000	0
4	20230927	201900	85773640	3000	3000	3000	3000	0
5	20230927	201800	85773640	3000	3000	3000	3000	0
6	20230927	201700	85773640	3000	3000	3000	3000	0
7	20230927	201600	85773640	3000	3000	3000	3000	0
8	20230927	201500	85773640	3000	3000	3000	3000	0
9	20230927	201400	85773640	3000	3000	3000	3000	0
10	20230927	201300	85773640	3000	3000	3000	3000	0
11	20230927	201200	85773640	3000	3000	3000	3000	0
12	20230927	201100	85773640	3000	3000	3000	3000	0
13	20230927	201000	85773640	3000	3000	3000	3000	0
14	20230927	200900	85773640	3000	3000	3000	3000	0
15	20230927	200800	85773640	3000	3000	3000	3000	0
16	20230927	200700	85773640	3000	3000	3000	3000	0
17	20230927	200600	85773640	3000	3000	3000	3000	0
18	20230927	200500	85773640	3000	3000	3000	3000	0
19	20230927	200400	85773640	3000	3000	3000	3000	0
20	20230927	200300	85773640	3000	3000	3000	3000	0
21	20230927	200200	85773640	3000	3000	3000	3000	0
22	20230927	200100	85773640	3000	3000	3000	3000	0
23	20230927	200000	85773640	3000	3000	3000	3000	0
24	20230927	195900	85773640	3000	3000	3000	3000	0
25	20230927	195800	85773640	3000	3000	3000	3000	0
26	20230927	195700	85773640	3000	3000	3000	3000	0
27	20230927	195600	85773640	3000	3000	3000	3000	0
28	20230927	195500	85773640	3000	3000	3000	3000	0
29	20230927	195400	85773640	3000	3000	3000	3000	0
30	20230927	195300	85773640	3000	3000	3000	3000	0
31	20230927	195200	85773640	3000	3000	3000	3000	0
32	20230927	195100	85773640	3000	3000	3000	3000	240
33	20230927	195000	85773640	3000	3000	3000	3000	0
34	20230927	194900	85773640	3000	3000	3000	3000	0
35	20230927	194800	85773640	3000	3000	3000	3000	0
36	20230927	194700	85773640	3000	3000	3000	3000	0
37	20230927	194600	85773640	3000	3000	3000	3000	0
38	20230927	194500	85773640	3000	3000	3000	3000	0
39	20230927	194400	85773640	3000	3000	3000	3000	0
40	20230927	194300	85773640	3000	3000	3000	3000	0
41	20230927	194200	85773640	3000	3000	3000	3000	0
42	20230927	194100	85773640	3000	3000	3000	3000	0
43	20230927	194000	85773640	3000	3000	3000	3000	0
44	20230927	193900	85773640	3000	3000	3000	3000	0
45	20230927	193800	85773640	3000	3000	3000	3000	0
46	20230927	193700	85773640	3000	3000	3000	3000	0
47	20230927	193600	85773640	3000	3000	3000	3000	0
48	20230927	193500	85773640	3000	3000	3000	3000	0
49	20230927	193400	85773640	3000	3000	3000	3000	0
50	20230927	193300	85773640	3000	3000	3000	3000	0
51	20230927	193200	85773640	3000	3000	3000	3000	0
52	20230927	193100	85773640	3000	3000	3000	3000	0
53	20230927	193000	85773640	3000	3000	3000	3000	0
54	20230927	192900	85773640	3000	3000	3000	3000	0
55	20230927	192800	85773640	3000	3000	3000	3000	0
56	20230927	192700	85773640	3000	3000	3000	3000	0
57	20230927	192600	85773640	3000	3000	3000	3000	0
58	20230927	192500	85773640	3000	3000	3000	3000	0
59	20230927	192400	85773640	3000	3000	3000	3000	0
60	20230927	192300	85773640	3000	3000	3000	3000	0
61	20230927	192200	85773640	3000	3000	3000	3000	0
62	20230927	192100	85773640	3000	3000	3000	3000	240
63	20230927	192000	85773640	3000	3000	3000	3000	0
64	20230927	191900	85773640	3000	3000	3000	3000	0
65	20230927	191800	85773640	3000	3000	3000	3000	0
66	20230927	191700	85773640	3000	3000	3000	3000	0
67	20230927	191600	85773640	3000	3000	3000	3000	0
68	20230927	191500	85773640	3000	3000	3000	3000	0
69	20230927	191400	85773640	3000	3000	3000	3000	0
70	20230927	191300	85773640	3000	3000	3000	3000	0
71	20230927	191200	85773640	3000	3000	3000	3000	0
72	20230927	191100	85773640	3000	3000	3000	3000	0
73	20230927	191000	85773640	3000	3000	3000	3000	0
74	20230927	190900	85773640	3000	3000	3000	3000	0
75	20230927	190800	85773640	3000	3000	3000	3000	0
76	20230927	190700	85773640	3000	3000	3000	3000	0
77	20230927	190600	85773640	3000	3000	3000	3000	0
78	20230927	190500	85773640	3000	3000	3000	3000	0
79	20230927	190400	85773640	3000	3000	3000	3000	0
80	20230927	190300	85773640	3000	3000	3000	3000	0
81	20230927	190200	85773640	3000	3000	3000	3000	0
82	20230927	190100	85773640	3000	3000	3000	3000	0
83	20230927	190000	85773640	3000	3000	3000	3000	0
84	20230927	185900	85773640	3000	3000	3000	3000	0
85	20230927	185800	85773640	3000	3000	3000	3000	0
86	20230927	185700	85773640	3000	3000	3000	3000	0
87	20230927	185600	85773640	3000	3000	3000	3000	0
88	20230927	185500	85773640	3000	3000	3000	3000	0
89	20230927	185400	85773640	3000	3000	3000	3000	0
90	20230927	185300	85773640	3000	3000	3000	3000	0
91	20230927	185200	85773640	3000	3000	3000	3000	0
92	20230927	185100	85773640	3000	3000	3000	3000	240
93	20230927	185000	85773640	3000	3000	3000	3000	0
94	20230927	184900	85773640	3000	3000	3000	3000	0
95	20230927	184800	85773640	3000	3000	3000	3000	0
96	20230927	184700	85773640	3000	3000	3000	3000	0
97	20230927	184600	85773640	3000	3000	3000	3000	0
98	20230927	184500	85773640	3000	3000	3000	3000	0
99	20230927	184400	85773640	3000	3000	3000	3000	0
100	20230927	184300	85773640	3000	3000	3000	3000	0
101	20230927	184200	85773640	3000	3000	3000	3000	0
102	20230927	184100	85773640	3000	3000	3000	3000	0
103	20230927	184000	85773640	3000	3000	3000	3000	0
104	20230927	183900	85773640	3000	3000	3000	3000	0
105	20230927	183800	85773640	3000	3000	3000	3000	0
106	20230927	183700	85773640	3000	3000	3000	3000	0
107	20230927	183600	85773640	3000	3000	3000	3000	0
108	20230927	183500	85773640	3000	3000	3000	3000	0
109	20230927	183400	85773640	3000	3000	3000	3000	0
110	20230927	183300	85773640	3000	3000	3000	3000	0
111	20230927	183200	85773640	3000	3000	3000	3000	0
112	20230927	183100	85773640	3000	3000	3000	3000	0
113	20230927	183000	85773640	3000	3000	3000	3000	0
114	20230927	182900	85773640	3000	3000	3000	3000	0
115	20230927	182800	85773640	3000	3000	3000	3000	0
116	20230927	182700	85773640	3000	3000	3000	3000	0
117	20230927	182600	85773640	3000	3000	3000	3000	0
118	20230927	182500	85773640	3000	3000	3000	3000	0
119	20230927	182400	85773640	3000	3000	3000	3000	0
120	20230927	182300	85773640	3000	3000	3000	3000	0
121	20230927	182200	85773640	3000	3000	3000	3000	0
122	20230927	182100	85773640	3000	3000	3000	3000	240
123	20230927	182000	85773640	3000	3000	3000	3000	0
124	20230927	181900	85773640	3000	3000	3000	3000	0
125	20230927	181800	85773640	3000	3000	3000	3000	0
126	20230927	181700	85773640	3000	3000	3000	3000	0
127	20230927	181600	85773640	3000	3000	3000	3000	0
128	20230927	181500	85773640	3000	3000	3000	3000	0
129	20230927	181400	85773640	3000	3000	3000	3000	0
130	20230927	181300	85773640	3000	3000	3000	3000	0
131	20230927	181200	85773640	3000	3000	3000	3000	0
132	20230927	181100	85773640	3000	3000	3000	3000	0
133	20230927	181000	85773640	3000	3000	3000	3000	0
134	20230927	180900	85773640	3000	3000	3000	3000	0
135	20230927	180800	85773640	3000	3000	3000	3000	0
136	20230927	180700	85773640	3000	3000	3000	3000	0
137	20230927	180600	85773640	3000	3000	3000	3000	0
138	20230927	180500	85773640	3000	3000	3000	3000	0
139	20230927	180400	85773640	3000	3000	3000	3000	0
140	20230927	180300	85773640	3000	3000	3000	3000	0
141	20230927	180200	85773640	3000	3000	3000	3000	0
142	20230927	180100	85773640	3000	3000	3000	3000	0
143	20230927	180000	85773640	3000	3000	3000	3000	0
144	20230927	175900	85773640	3000	3000	3000	3000	0
145	20230927	175800	85773640	3000	3000	3000	3000	0
146	20230927	175700	85773640	3000	3000	3000	3000	0
147	20230927	175600	85773640	3000	3000	3000	3000	0
148	20230927	175500	85773640	3000	3000	3000	3000	0
149	20230927	175400	85773640	3000	3000	3000	3000	0
150	20230927	175300	85773640	3000	3000	3000	3000	0
151	20230927	175200	85773640	3000	3000	3000	3000	0
152	20230927	175100	85773640	3000	3000	3000	3000	240
153	20230927	175000	85773640	3000	3000	3000	3000	0
154	20230927	174900	85773640	3000	3000	3000	3000	0
155	20230927	174800	85773640	3000	3000	3000	3000	0
156	20230927	174700	85773640	3000	3000	3000	3000	0
157	20230927	174600	85773640	3000	3000	3000	3000	0
158	20230927	174500	85773640	3000	3000	3000	3000	0
159	20230927	174400	85773640	3000	3000	3000	3000	0
160	20230927	174300	85773640	3000	3000	3000	3000	0
161	20230927	174200	85773640	3000	3000	3000	3000	0
162	20230927	174100	85773640	3000	3000	3000	3000	0
163	20230927	174000	85773640	3000	3000	3000	3000	0
164	20230927	173900	85773640	3000	3000	3000	3000	0
165	20230927	173800	85773640	3000	3000	3000	3000	0
166	20230927	173700	85773640	3000	3000	3000	3000	0
167	20230927	173600	85773640	3000	3000	3000	3000	0
168	20230927	173500	85773640	3000	3000	3000	3000	0
169	20230927	173400	85773640	3000	3000	3000	3000	0
170	20230927	173300	85773640	3000	3000	3000	3000	0
171	20230927	173200	85773640	3000	3000	3000	3000	0
172	20230927	173100	85773640	3000	3000	3000	3000	0
173	20230927	173000	85773640	3000	3000	3000	3000	0
174	20230927	172900	85773640	3000	3000	3000	3000	0
175	20230927	172800	85773640	3000	3000	3000	3000	0
176	20230927	172700	85773640	3000	3000	3000	3000	0
177	20230927	172600	85773640	3000	3000	3000	3000	0
178	20230927	172500	85773640	3000	3000	3000	3000	0
179	20230927	172400	85773640	3000	3000	3000	3000	0
180	20230927	172300	85773640	3000	3000	3000	3000	0
181	20230927	172200	85773640	3000	3000	3000	3000	0
182	20230927	172100	85773640	3000	3000	3000	3000	240
183	20230927	172000	85773640	3000	3000	3000	3000	0
184	20230927	171900	85773640	3000	3000	3000	3000	0
185	20230927	171800	85773640	3000	3000	3000	3000	0
186	20230927	171700	85773640	3000	3000	3000	3000	0
187	20230927	171600	85773640	3000	3000	3000	3000	0
188	20230927	171500	85773640	3000	3000	3000	3000	0
189	20230927	171400	85773640	3000	3000	3000	3000	0
190	20230927	171300	85773640	3000	3000	3000	3000	0
191	20230927	171200	85773640	3000	3000	3000	3000	0
192	20230927	171100	85773640	3000	3000	3000	3000	0
193	20230927	171000	85773640	3000	3000	3000	3000	0
194	20230927	170900	85773640	3000	3000	3000	3000	0
195	20230927	170800	85773640	3000	3000	3000	3000	0
196	20230927	170700	85773640	3000	3000	3000	3000	0
197	20230927	170600	85773640	3000	3000	3000	3000	0
198	20230927	170500	85773640	3000	3000	3000	3000	0
199	20230927	170400	85773640	3000	3000	3000	3000	0
200	20230927	170300	85773640	3000	3000	3000	3000	0
201	20230927	170200	85773640	3000	3000	3000	3000	0
202	20230927	170100	85773640	3000	3000	3000	3000	0
203	20230927	170000	85773640	3000	3000	3000	3000	0
204	20230927	165900	85773640	3000	3000	3000	3000	0
205	20230927	165800	85773640	3000	3000	3000	3000	0
206	20230927	165700	85773640	3000	3000	3000	3000	0
207	20230927	165600	85773640	3000	3000	3000	3000	0
208	20230927	165500	85773640	3000	3000	3000	3000	0
209	20230927	165400	85773640	3000	3000	3000	3000	0
210	20230927	165300	85773640	3000	3000	3000	3000	0
211	20230927	165200	85773640	3000	3000	3000	3000	0
212	20230927	165100	85773640	3000	3000	3000	3000	240
213	20230927	165000	85773640	3000	3000	3000	3000	0
214	20230927	164900	85773640	3000	3000	3000	3000	0
215	20230927	164800	85773640	3000	3000	3000	3000	0
216	20230927	164700	85773640	3000	3000	3000	3000	0
217	20230927	164600	85773640	3000	3000	3000	3000	0
218	20230927	164500	85773640	3000	3000	3000	3000	0
219	20230927	164400	85773640	3000	3000	3000	3000	0
220	20230927	164300	85773640	3000	3000	3000	3000	0
221	20230927	164200	85773640	3000	3000	3000	3000	0
222	20230927	164100	85773640	3000	3000	3000	3000	0
223	20230927	164000	85773640	3000	3000	3000	3000	0
224	20230927	163900	85773640	3000	3000	3000	3000	0
225	20230927	163800	85773640	3000	3000	3000	3000	0
226	20230927	163700	85773640	3000	3000	3000	3000	0
227	20230927	163600	85773640	3000	3000	3000	3000	0
228	20230927	163500	85773640	3000	3000	3000	3000	0
229	20230927	163400	85773640	3000	3000	3000	3000	0
230	20230927	163300	85773640	3000	3000	3000	3000	0
231	20230927	163200	85773640	3000	3000	3000	3000	0
232	20230927	163100	85773640	3000	3000	3000	3000	0
233	20230927	163000	85773640	3000	3000	3000	3000	0
234	20230927	162900	85773640	3000	3000	3000	3000	0
235	20230927	162800	85773640	3000	3000	3000	3000	0
236	20230927	162700	85773640	3000	3000	3000	3000	0
237	20230927	162600	85773640	3000	3000	3000	3000	0
238	20230927	162500	85773640	3000	3000	3000	3000	0
239	20230927	162400	85773640	3000	3000	3000	3000	0
240	20230927	162300	85773640	3000	3000	3000	3000	0
241	20230927	162200	85773640	3000	3000	3000	3000	0
242	20230927	162100	85773640	3000	3000	3000	3000	240
243	20230927	162000	85773640	3000	3000	3000	3000	0
244	20230927	161900	85773640	3000	3000	3000	3000	0
245	20230927	161800	85773640	3000	3000	3000	3000	0
246	20230927	161700	85773640	3000	3000	3000	3000	0
247	20230927	161600	85773640	3000	3000	3000	3000	0
248	20230927	161500	85773640	3000	3000	3000	3000	0
249	20230927	161400	85773640	3000	3000	3000	3000	0
250	20230927	161300	85773640	3000	3000	3000	3000	0
251	20230927	161200	85773640	3000	3000	3000	3000	0
252	20230927	161100	85773640	3000	3000	3000	3000	0
253	20230927	161000	85773640	3000	3000	3000	3000	0
254	20230927	160900	85773640	3000	3000	3000	3000	0
255	20230927	160800	85773640	3000	3000	3000	3000	0
256	20230927	160700	85773640	3000	3000	3000	3000	0
257	20230927	160600	85773640	3000	3000	3000	3000	0
258	20230927	160500	85773640	3000	3000	3000	3000	0
259	20230927	160400	85773640	3000	3000	3000	3000	0
260	20230927	160300	85773640	3000	3000	3000	3000	0
261	20230927	160200	85773640	3000	3000	3000	3000	0
262	20230927	160100	85773640	3000	3000	3000	3000	0
263	20230927	160000	85773640	3000	3000	3000	3000	0
264	20230927	155900	85773640	3000	3000	3000	3000	0
265	20230927	155800	85773640	3000	3000	3000	3000	0
266	20230927	155700	85773640	3000	3000	3000	3000	0
267	20230927	155600	85773640	3000	3000	3000	3000	0
268	20230927	155500	85773640	3000	3000	3000	3000	0
269	20230927	155400	85773640	3000	3000	3000	3000	0
270	20230927	155300	85773640	3000	3000	3000	3000	0
271	20230927	155200	85773640	3000	3000	3000	3000	0
272	20230927	155100	85773640	3000	3000	3000	3000	240
273	20230927	155000	85773640	3000	3000	3000	3000	0
274	20230927	154900	85773640	3000	3000	3000	3000	0
275	20230927	154800	85773640	3000	3000	3000	3000	0
276	20230927	154700	85773640	3000	3000	3000	3000	0
277	20230927	154600	85773640	3000	3000	3000	3000	0
278	20230927	154500	85773640	3000	3000	3000	3000	0
279	20230927	154400	85773640	3000	3000	3000	3000	0
280	20230927	154300	85773640	3000	3000	3000	3000	0
281	20230927	154200	85773640	3000	3000	3000	3000	0
282	20230927	154100	85773640	3000	3000	3000	3000	0
283	20230927	154000	85773640	3000	3000	3000	3000	0
284	20230927	153900	85773640	3000	3000	3000	3000	0
285	20230927	153800	85773640	3000	3000	3000	3000	0
286	20230927	153700	85773640	3000	3000	3000	3000	0
287	20230927	153600	85773640	3000	3000	3000	3000	0
288	20230927	153500	85773640	3000	3000	3000	3000	0
289	20230927	153400	85773640	3000	3000	3000	3000	0
290	20230927	153300	85773640	3000	3000	3000	3000	0
291	20230927	153200	85773640	3000	3000	3000	3000	0
292	20230927	153100	85773640	3000	3000	3000	3000	0
293	20230927	153000	85773640	3000	3000	3000	3000	240
294	20230927	152900	85053640	3000	3000	3000	3000	0
295	20230927	152800	85053640	3000	3000	3000	3000	0
296	20230927	152700	85053640	3000	3000	3000	3000	0
297	20230927	152600	85053640	3000	3000	3000	3000	0
298	20230927	152500	85053640	3000	3000	3000	3000	0
299	20230927	152400	85053640	3000	3000	3000	3000	0
300	20230927	152300	85053640	3000	3000	3000	3000	0
301	20230927	152200	85053640	3000	3000	3000	3000	0
302	20230927	152100	85053640	3000	3000	3000	3000	0
303	20230927	152000	85053640	3000	3000	3000	3000	0
304	20230927	151900	85053640	3000	3000	3000	3000	10
305	20230927	151800	85023640	2975	3000	3000	2975	31
306	20230927	151700	84930990	2975	2975	2975	2975	46
307	20230927	151600	84794140	3010	3010	3010	3010	0
308	20230927	151500	84794140	3010	3010	3010	3010	39
309	20230927	151400	84676750	3000	3000	3000	3000	92
310	20230927	151300	84400750	2995	2990	2995	2990	74
311	20230927	151200	84179210	2975	2970	2975	2970	32
312	20230927	151100	84084015	2970	2970	2970	2970	31
313	20230927	151000	83991945	2970	2970	2970	2970	862
314	20230927	150900	81431805	2975	2975	2975	2975	0
315	20230927	150800	81431805	2975	2980	2980	2975	33
316	20230927	150700	81333470	2980	2980	2980	2980	0
317	20230927	150600	81333470	2980	2980	2980	2980	0
318	20230927	150500	81333470	2980	2980	2980	2980	45
319	20230927	150400	81199370	2995	2995	2995	2995	0
320	20230927	150300	81199370	2995	2995	2995	2995	0
321	20230927	150200	81199370	2995	2995	2995	2995	2034
322	20230927	150100	75107540	2995	2995	2995	2995	0
323	20230927	150000	75107540	2995	2995	2995	2995	1000
324	20230927	145900	72112540	3000	3000	3000	3000	0
325	20230927	145800	72112540	3000	3000	3000	3000	0
326	20230927	145700	72112540	3000	3000	3000	3000	656
327	20230927	145600	70144540	3000	3000	3000	3000	344
328	20230927	145500	69112540	3000	3000	3000	3000	0
329	20230927	145400	69112540	3000	3000	3000	3000	0
330	20230927	145300	69112540	3000	3000	3000	3000	0
331	20230927	145200	69112540	3000	3000	3000	3000	1
332	20230927	145100	69109540	3005	3005	3005	3005	0
333	20230927	145000	69109540	3005	2975	3005	2975	1500
334	20230927	144900	64618145	2970	2970	2970	2970	486
335	20230927	144800	63174725	2970	2970	2970	2970	0
336	20230927	144700	63174725	2970	2970	2970	2970	0
337	20230927	144600	63174725	2970	2970	2970	2970	0
338	20230927	144500	63174725	2970	2970	2970	2970	774
339	20230927	144400	60875945	2970	2970	2970	2970	0
340	20230927	144300	60875945	2970	2970	2970	2970	0
341	20230927	144200	60875945	2970	2970	2970	2970	0
342	20230927	144100	60875945	2970	2950	2970	2950	39
343	20230927	144000	60760875	2955	2955	2955	2955	2
344	20230927	143900	60754965	2950	2965	2965	2950	1000
345	20230927	143800	57804650	2970	2965	2970	2965	21
346	20230927	143700	57742375	2950	2950	2950	2950	0
347	20230927	143600	57742375	2950	2955	2955	2950	2500
348	20230927	143500	50367060	2965	2965	2965	2965	0
349	20230927	143400	50367060	2965	2965	2965	2965	0
350	20230927	143300	50367060	2965	2965	2965	2965	0
351	20230927	143200	50367060	2965	2965	2965	2965	0
352	20230927	143100	50367060	2965	2965	2965	2965	0
353	20230927	143000	50367060	2965	2965	2965	2965	0
354	20230927	142900	50367060	2965	2965	2965	2965	0
355	20230927	142800	50367060	2965	2965	2965	2965	80
356	20230927	142700	50129860	2960	2960	2960	2960	0
357	20230927	142600	50129860	2960	2960	2960	2960	0
358	20230927	142500	50129860	2960	2960	2960	2960	151
359	20230927	142400	49682900	2955	2955	2955	2955	0
360	20230927	142300	49682900	2955	2955	2955	2955	0
361	20230927	142200	49682900	2955	2955	2955	2955	0
362	20230927	142100	49682900	2955	2955	2955	2955	0
363	20230927	142000	49682900	2955	2955	2955	2955	0
364	20230927	141900	49682900	2955	2955	2955	2955	0
365	20230927	141800	49682900	2955	2955	2955	2955	0
366	20230927	141700	49682900	2955	2955	2955	2955	0
367	20230927	141600	49682900	2955	2955	2955	2955	0
368	20230927	141500	49682900	2955	2955	2955	2955	0
369	20230927	141400	49682900	2955	2955	2955	2955	0
370	20230927	141300	49682900	2955	2955	2955	2955	0
371	20230927	141200	49682900	2955	2955	2955	2955	0
372	20230927	141100	49682900	2955	2955	2955	2955	0
373	20230927	141000	49682900	2955	2955	2955	2955	0
374	20230927	140900	49682900	2955	2955	2955	2955	25
375	20230927	140800	49609025	2955	2955	2955	2955	0
376	20230927	140700	49609025	2955	2955	2955	2955	0
377	20230927	140600	49609025	2955	2955	2955	2955	0
378	20230927	140500	49609025	2955	2955	2955	2955	0
379	20230927	140400	49609025	2955	2955	2955	2955	329
380	20230927	140300	48636830	2955	2955	2955	2955	0
381	20230927	140200	48636830	2955	2955	2955	2955	0
382	20230927	140100	48636830	2955	2955	2955	2955	1
383	20230927	140000	48633875	2945	2945	2945	2945	0
384	20230927	135900	48633875	2945	2945	2945	2945	0
385	20230927	135800	48633875	2945	2950	2950	2945	400
386	20230927	135700	47455525	2955	2955	2955	2955	0
387	20230927	135600	47455525	2955	2955	2955	2955	0
388	20230927	135500	47455525	2955	2955	2955	2955	0
389	20230927	135400	47455525	2955	2955	2955	2955	0
390	20230927	135300	47455525	2955	2955	2955	2955	0
391	20230927	135200	47455525	2955	2955	2955	2955	0
392	20230927	135100	47455525	2955	2955	2955	2955	0
393	20230927	135000	47455525	2955	2955	2955	2955	0
394	20230927	134900	47455525	2955	2955	2955	2955	0
395	20230927	134800	47455525	2955	2955	2955	2955	0
396	20230927	134700	47455525	2955	2955	2955	2955	0
397	20230927	134600	47455525	2955	2955	2955	2955	0
398	20230927	134500	47455525	2955	2955	2955	2955	0
399	20230927	134400	47455525	2955	2955	2955	2955	0
400	20230927	134300	47455525	2955	2955	2955	2955	0
401	20230927	134200	47455525	2955	2955	2955	2955	0
402	20230927	134100	47455525	2955	2955	2955	2955	0
403	20230927	134000	47455525	2955	2955	2955	2955	0
404	20230927	133900	47455525	2955	2955	2955	2955	0
405	20230927	133800	47455525	2955	2955	2955	2955	0
406	20230927	133700	47455525	2955	2955	2955	2955	1
407	20230927	133600	47452570	2950	2950	2950	2950	0
408	20230927	133500	47452570	2950	2950	2950	2950	0
409	20230927	133400	47452570	2950	2950	2950	2950	0
410	20230927	133300	47452570	2950	2950	2950	2950	0
411	20230927	133200	47452570	2950	2950	2950	2950	10
412	20230927	133100	47423070	2955	2955	2955	2955	0
413	20230927	133000	47423070	2955	2955	2955	2955	0
414	20230927	132900	47423070	2955	2955	2955	2955	1
415	20230927	132800	47420115	2950	2950	2950	2950	0
416	20230927	132700	47420115	2950	2950	2950	2950	0
417	20230927	132600	47420115	2950	2950	2950	2950	0
418	20230927	132500	47420115	2950	2950	2950	2950	100
419	20230927	132400	47125115	2955	2955	2955	2955	0
420	20230927	132300	47125115	2955	2955	2955	2955	0
421	20230927	132200	47125115	2955	2955	2955	2955	0
422	20230927	132100	47125115	2955	2955	2955	2955	0
423	20230927	132000	47125115	2955	2955	2955	2955	0
424	20230927	131900	47125115	2955	2955	2955	2955	0
425	20230927	131800	47125115	2955	2955	2955	2955	0
426	20230927	131700	47125115	2955	2955	2955	2955	0
427	20230927	131600	47125115	2955	2955	2955	2955	0
428	20230927	131500	47125115	2955	2955	2955	2955	0
429	20230927	131400	47125115	2955	2955	2955	2955	0
430	20230927	131300	47125115	2955	2955	2955	2955	0
431	20230927	131200	47125115	2955	2955	2955	2955	0
432	20230927	131100	47125115	2955	2955	2955	2955	1
433	20230927	131000	47122160	2955	2955	2955	2955	0
434	20230927	130900	47122160	2955	2955	2955	2955	0
435	20230927	130800	47122160	2955	2955	2955	2955	0
436	20230927	130700	47122160	2955	2955	2955	2955	0
437	20230927	130600	47122160	2955	2955	2955	2955	1
438	20230927	130500	47119205	2950	2950	2950	2950	0
439	20230927	130400	47119205	2950	2950	2950	2950	0
440	20230927	130300	47119205	2950	2950	2950	2950	0
441	20230927	130200	47119205	2950	2950	2950	2950	0
442	20230927	130100	47119205	2950	2950	2950	2950	18
443	20230927	130000	47066105	2940	2940	2940	2940	0
444	20230927	125900	47066105	2940	2940	2940	2940	106
445	20230927	125800	46754465	2950	2950	2950	2950	0
446	20230927	125700	46754465	2950	2950	2950	2950	1
447	20230927	125600	46751515	2950	2950	2950	2950	0
448	20230927	125500	46751515	2950	2950	2950	2950	1
449	20230927	125400	46748565	2940	2950	2950	2940	101
450	20230927	125300	46450625	2950	2950	2950	2950	0
451	20230927	125200	46450625	2950	2950	2950	2950	0
452	20230927	125100	46450625	2950	2950	2950	2950	1
453	20230927	125000	46447675	2950	2950	2950	2950	0
454	20230927	124900	46447675	2950	2950	2950	2950	0
455	20230927	124800	46447675	2950	2940	2950	2940	202
456	20230927	124700	45853775	2950	2950	2950	2950	0
457	20230927	124600	45853775	2950	2950	2950	2950	1
458	20230927	124500	45850825	2945	2945	2945	2945	0
459	20230927	124400	45850825	2945	2945	2945	2945	0
460	20230927	124300	45850825	2945	2945	2945	2945	0
461	20230927	124200	45850825	2945	2945	2945	2945	0
462	20230927	124100	45850825	2945	2945	2945	2945	0
463	20230927	124000	45850825	2945	2945	2945	2945	0
464	20230927	123900	45850825	2945	2945	2945	2945	15
465	20230927	123800	45806650	2945	2940	2945	2940	203
466	20230927	123700	45209565	2945	2945	2945	2945	0
467	20230927	123600	45209565	2945	2945	2945	2945	0
468	20230927	123500	45209565	2945	2945	2945	2945	0
469	20230927	123400	45209565	2945	2945	2945	2945	0
470	20230927	123300	45209565	2945	2945	2945	2945	97
471	20230927	123200	44923900	2930	2930	2930	2930	0
472	20230927	123100	44923900	2930	2930	2930	2930	0
473	20230927	123000	44923900	2930	2930	2930	2930	0
474	20230927	122900	44923900	2930	2930	2930	2930	0
475	20230927	122800	44923900	2930	2930	2930	2930	0
476	20230927	122700	44923900	2930	2930	2930	2930	310
477	20230927	122600	44015600	2925	2925	2925	2925	0
478	20230927	122500	44015600	2925	2925	2925	2925	0
479	20230927	122400	44015600	2925	2925	2925	2925	0
480	20230927	122300	44015600	2925	2925	2925	2925	0
481	20230927	122200	44015600	2925	2925	2925	2925	0
482	20230927	122100	44015600	2925	2925	2925	2925	0
483	20230927	122000	44015600	2925	2925	2925	2925	0
484	20230927	121900	44015600	2925	2925	2925	2925	0
485	20230927	121800	44015600	2925	2925	2925	2925	0
486	20230927	121700	44015600	2925	2925	2925	2925	0
487	20230927	121600	44015600	2925	2925	2925	2925	0
488	20230927	121500	44015600	2925	2925	2925	2925	0
489	20230927	121400	44015600	2925	2925	2925	2925	0
490	20230927	121300	44015600	2925	2925	2925	2925	0
491	20230927	121200	44015600	2925	2925	2925	2925	0
492	20230927	121100	44015600	2925	2925	2925	2925	0
493	20230927	121000	44015600	2925	2925	2925	2925	0
494	20230927	120900	44015600	2925	2925	2925	2925	0
495	20230927	120800	44015600	2925	2925	2925	2925	0
496	20230927	120700	44015600	2925	2925	2925	2925	0
497	20230927	120600	44015600	2925	2925	2925	2925	0
498	20230927	120500	44015600	2925	2925	2925	2925	0
499	20230927	120400	44015600	2925	2925	2925	2925	0
500	20230927	120300	44015600	2925	2925	2925	2925	7
501	20230927	120200	43995125	2925	2925	2925	2925	0
502	20230927	120100	43995125	2925	2925	2925	2925	0
503	20230927	120000	43995125	2925	2925	2925	2925	0
504	20230927	115900	43995125	2925	2925	2925	2925	0
505	20230927	115800	43995125	2925	2925	2925	2925	0
506	20230927	115700	43995125	2925	2925	2925	2925	0
507	20230927	115600	43995125	2925	2925	2925	2925	0
508	20230927	115500	43995125	2925	2940	2940	2925	2000
509	20230927	115400	38132330	2940	2940	2940	2940	0
510	20230927	115300	38132330	2940	2940	2940	2940	0
511	20230927	115200	38132330	2940	2940	2940	2940	0
512	20230927	115100	38132330	2940	2940	2940	2940	0
513	20230927	115000	38132330	2940	2940	2940	2940	0
514	20230927	114900	38132330	2940	2940	2940	2940	0
515	20230927	114800	38132330	2940	2940	2940	2940	0
516	20230927	114700	38132330	2940	2940	2940	2940	0
517	20230927	114600	38132330	2940	2940	2940	2940	0
518	20230927	114500	38132330	2940	2940	2940	2940	0
519	20230927	114400	38132330	2940	2940	2940	2940	0
520	20230927	114300	38132330	2940	2940	2940	2940	0
521	20230927	114200	38132330	2940	2940	2940	2940	0
522	20230927	114100	38132330	2940	2940	2940	2940	0
523	20230927	114000	38132330	2940	2940	2940	2940	0
524	20230927	113900	38132330	2940	2940	2940	2940	0
525	20230927	113800	38132330	2940	2940	2940	2940	0
526	20230927	113700	38132330	2940	2940	2940	2940	0
527	20230927	113600	38132330	2940	2940	2940	2940	0
528	20230927	113500	38132330	2940	2940	2940	2940	0
529	20230927	113400	38132330	2940	2940	2940	2940	0
530	20230927	113300	38132330	2940	2940	2940	2940	0
531	20230927	113200	38132330	2940	2940	2940	2940	0
532	20230927	113100	38132330	2940	2940	2940	2940	0
533	20230927	113000	38132330	2940	2940	2940	2940	0
534	20230927	112900	38132330	2940	2940	2940	2940	0
535	20230927	112800	38132330	2940	2940	2940	2940	0
536	20230927	112700	38132330	2940	2940	2940	2940	0
537	20230927	112600	38132330	2940	2940	2940	2940	0
538	20230927	112500	38132330	2940	2940	2940	2940	0
539	20230927	112400	38132330	2940	2940	2940	2940	0
540	20230927	112300	38132330	2940	2940	2940	2940	0
541	20230927	112200	38132330	2940	2940	2940	2940	0
542	20230927	112100	38132330	2940	2940	2940	2940	0
543	20230927	112000	38132330	2940	2940	2940	2940	0
544	20230927	111900	38132330	2940	2940	2940	2940	0
545	20230927	111800	38132330	2940	2940	2940	2940	0
546	20230927	111700	38132330	2940	2940	2940	2940	350
547	20230927	111600	37103330	2940	2940	2940	2940	0
548	20230927	111500	37103330	2940	2940	2940	2940	0
549	20230927	111400	37103330	2940	2940	2940	2940	0
550	20230927	111300	37103330	2940	2940	2940	2940	0
551	20230927	111200	37103330	2940	2940	2940	2940	0
552	20230927	111100	37103330	2940	2940	2940	2940	0
553	20230927	111000	37103330	2940	2940	2940	2940	0
554	20230927	110900	37103330	2940	2940	2940	2940	0
555	20230927	110800	37103330	2940	2940	2940	2940	0
556	20230927	110700	37103330	2940	2940	2940	2940	0
557	20230927	110600	37103330	2940	2940	2940	2940	0
558	20230927	110500	37103330	2940	2940	2940	2940	0
559	20230927	110400	37103330	2940	2940	2940	2940	0
560	20230927	110300	37103330	2940	2940	2940	2940	0
561	20230927	110200	37103330	2940	2940	2940	2940	0
562	20230927	110100	37103330	2940	2940	2940	2940	100
563	20230927	110000	36809330	2945	2945	2945	2945	0
564	20230927	105900	36809330	2945	2945	2945	2945	0
565	20230927	105800	36809330	2945	2945	2945	2945	0
566	20230927	105700	36809330	2945	2945	2945	2945	0
567	20230927	105600	36809330	2945	2945	2945	2945	0
568	20230927	105500	36809330	2945	2945	2945	2945	0
569	20230927	105400	36809330	2945	2945	2945	2945	0
570	20230927	105300	36809330	2945	2945	2945	2945	0
571	20230927	105200	36809330	2945	2945	2945	2945	0
572	20230927	105100	36809330	2945	2945	2945	2945	13
573	20230927	105000	36771045	2950	2950	2950	2950	0
574	20230927	104900	36771045	2950	2950	2950	2950	1
575	20230927	104800	36768095	2950	2950	2950	2950	0
576	20230927	104700	36768095	2950	2950	2950	2950	0
577	20230927	104600	36768095	2950	2950	2950	2950	0
578	20230927	104500	36768095	2950	2950	2950	2950	0
579	20230927	104400	36768095	2950	2950	2950	2950	0
580	20230927	104300	36768095	2950	2950	2950	2950	0
581	20230927	104200	36768095	2950	2950	2950	2950	0
582	20230927	104100	36768095	2950	2950	2950	2950	0
583	20230927	104000	36768095	2950	2950	2950	2950	330
584	20230927	103900	35794595	2950	2950	2950	2950	0
585	20230927	103800	35794595	2950	2950	2950	2950	0
586	20230927	103700	35794595	2950	2950	2950	2950	0
587	20230927	103600	35794595	2950	2945	2950	2945	150
588	20230927	103500	35352365	2935	2935	2935	2935	0
589	20230927	103400	35352365	2935	2935	2935	2935	0
590	20230927	103300	35352365	2935	2935	2935	2935	0
591	20230927	103200	35352365	2935	2935	2935	2935	0
592	20230927	103100	35352365	2935	2935	2935	2935	0
593	20230927	103000	35352365	2935	2935	2935	2935	0
594	20230927	102900	35352365	2935	2935	2935	2935	0
595	20230927	102800	35352365	2935	2935	2935	2935	0
596	20230927	102700	35352365	2935	2935	2935	2935	0
597	20230927	102600	35352365	2935	2935	2935	2935	0
598	20230927	102500	35352365	2935	2935	2935	2935	0
599	20230927	102400	35352365	2935	2935	2935	2935	0
600	20230927	102300	35352365	2935	2925	2935	2920	1076
601	20230927	102200	32204995	2925	2925	2925	2925	0
602	20230927	102100	32204995	2925	2925	2925	2925	0
603	20230927	102000	32204995	2925	2925	2925	2925	0
604	20230927	101900	32204995	2925	2925	2925	2925	0
605	20230927	101800	32204995	2925	2925	2925	2925	0
606	20230927	101700	32204995	2925	2925	2925	2925	0
607	20230927	101600	32204995	2925	2925	2925	2925	0
608	20230927	101500	32204995	2925	2925	2925	2925	0
609	20230927	101400	32204995	2925	2925	2925	2925	0
610	20230927	101300	32204995	2925	2925	2925	2925	0
611	20230927	101200	32204995	2925	2925	2925	2925	415
612	20230927	101100	30991120	2950	2950	2950	2950	0
613	20230927	101000	30991120	2950	2950	2950	2950	0
614	20230927	100900	30991120	2950	2950	2950	2950	0
615	20230927	100800	30991120	2950	2950	2950	2950	0
616	20230927	100700	30991120	2950	2950	2950	2950	0
617	20230927	100600	30991120	2950	2950	2950	2950	0
618	20230927	100500	30991120	2950	2950	2950	2950	0
619	20230927	100400	30991120	2950	2950	2950	2950	0
620	20230927	100300	30991120	2950	2950	2950	2950	0
621	20230927	100200	30991120	2950	2950	2950	2950	0
622	20230927	100100	30991120	2950	2950	2950	2950	0
623	20230927	100000	30991120	2950	2950	2950	2950	0
624	20230927	095900	30991120	2950	2950	2950	2950	0
625	20230927	095800	30991120	2950	2950	2950	2950	0
626	20230927	095700	30991120	2950	2950	2950	2950	0
627	20230927	095600	30991120	2950	2950	2950	2950	0
628	20230927	095500	30991120	2950	2950	2950	2950	0
629	20230927	095400	30991120	2950	2950	2950	2950	0
630	20230927	095300	30991120	2950	2950	2950	2950	0
631	20230927	095200	30991120	2950	2950	2950	2950	1
632	20230927	095100	30988170	2925	2925	2925	2925	0
633	20230927	095000	30988170	2925	2925	2925	2925	1
634	20230927	094900	30985245	2945	2945	2945	2945	0
635	20230927	094800	30985245	2945	2945	2945	2945	0
636	20230927	094700	30985245	2945	2945	2945	2945	0
637	20230927	094600	30985245	2945	2945	2945	2945	0
638	20230927	094500	30985245	2945	2945	2945	2945	0
639	20230927	094400	30985245	2945	2935	2945	2935	325
640	20230927	094300	30029575	2935	2935	2935	2935	0
641	20230927	094200	30029575	2935	2935	2935	2935	0
642	20230927	094100	30029575	2935	2935	2935	2935	0
643	20230927	094000	30029575	2935	2935	2935	2935	10
644	20230927	093900	30000225	2910	2910	2910	2910	0
645	20230927	093800	30000225	2910	2910	2910	2910	0
646	20230927	093700	30000225	2910	2910	2910	2910	0
647	20230927	093600	30000225	2910	2910	2910	2910	0
648	20230927	093500	30000225	2910	2910	2910	2910	0
649	20230927	093400	30000225	2910	2910	2910	2910	20
650	20230927	093300	29942025	2910	2910	2910	2910	0
651	20230927	093200	29942025	2910	2920	2920	2905	1669
652	20230927	093100	25085560	2920	2920	2920	2920	0
653	20230927	093000	25085560	2920	2925	2925	2920	542
654	20230927	092900	23501850	2920	2920	2920	2920	0
655	20230927	092800	23501850	2920	2920	2920	2920	0
656	20230927	092700	23501850	2920	2920	2920	2920	0
657	20230927	092600	23501850	2920	2920	2920	2920	0
658	20230927	092500	23501850	2920	2930	2930	2920	432
659	20230927	092400	22238770	2945	2945	2945	2945	0
660	20230927	092300	22238770	2945	2945	2945	2945	0
661	20230927	092200	22238770	2945	2945	2945	2945	0
662	20230927	092100	22238770	2945	2945	2945	2945	100
663	20230927	092000	21944270	2950	2950	2950	2950	0
664	20230927	091900	21944270	2950	2950	2950	2950	0
665	20230927	091800	21944270	2950	2950	2950	2950	0
666	20230927	091700	21944270	2950	2950	2950	2950	0
667	20230927	091600	21944270	2950	2950	2950	2950	0
668	20230927	091500	21944270	2950	2950	2950	2950	19
669	20230927	091400	21888220	2955	2955	2955	2955	0
670	20230927	091300	21888220	2955	2955	2955	2955	0
671	20230927	091200	21888220	2955	2955	2955	2955	0
672	20230927	091100	21888220	2955	2955	2955	2955	10
673	20230927	091000	21858670	2930	2930	2950	2930	856
674	20230927	090900	19345635	2930	2925	2930	2925	354
675	20230927	090800	18310160	2920	2920	2920	2920	0
676	20230927	090700	18310160	2920	2910	2920	2905	3316
677	20230927	090600	8662535	2910	2915	2915	2910	404
678	20230927	090500	7485380	2925	2925	2925	2925	0
679	20230927	090400	7485380	2925	2925	2925	2925	0
680	20230927	090300	7485380	2925	2925	2925	2925	8
681	20230927	090200	7461980	2890	2890	2890	2890	0
682	20230927	090100	7461980	2890	2890	2890	2890	0
683	20230927	090000	7461980	2890	2890	2890	2890	2582