KissMeData/122450/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	195900	52956900	4725	4725	4725	4725	561
3	20230925	195800	52956900	4725	4725	4725	4725	0
4	20230925	195700	52956900	4725	4725	4725	4725	0
5	20230925	195600	52956900	4725	4725	4725	4725	0
6	20230925	195500	52956900	4725	4725	4725	4725	0
7	20230925	195400	52956900	4725	4725	4725	4725	0
8	20230925	195300	52956900	4725	4725	4725	4725	0
9	20230925	195200	52956900	4725	4725	4725	4725	0
10	20230925	195100	52956900	4725	4725	4725	4725	0
11	20230925	195000	52956900	4725	4725	4725	4725	0
12	20230925	194900	52956900	4725	4725	4725	4725	0
13	20230925	194800	52956900	4725	4725	4725	4725	0
14	20230925	194700	52956900	4725	4725	4725	4725	0
15	20230925	194600	52956900	4725	4725	4725	4725	0
16	20230925	194500	52956900	4725	4725	4725	4725	0
17	20230925	194400	52956900	4725	4725	4725	4725	0
18	20230925	194300	52956900	4725	4725	4725	4725	0
19	20230925	194200	52956900	4725	4725	4725	4725	0
20	20230925	194100	52956900	4725	4725	4725	4725	0
21	20230925	194000	52956900	4725	4725	4725	4725	0
22	20230925	193900	52956900	4725	4725	4725	4725	0
23	20230925	193800	52956900	4725	4725	4725	4725	0
24	20230925	193700	52956900	4725	4725	4725	4725	0
25	20230925	193600	52956900	4725	4725	4725	4725	0
26	20230925	193500	52956900	4725	4725	4725	4725	0
27	20230925	193400	52956900	4725	4725	4725	4725	0
28	20230925	193300	52956900	4725	4725	4725	4725	0
29	20230925	193200	52956900	4725	4725	4725	4725	0
30	20230925	193100	52956900	4725	4725	4725	4725	0
31	20230925	193000	52956900	4725	4725	4725	4725	0
32	20230925	192900	52956900	4725	4725	4725	4725	561
33	20230925	192800	52956900	4725	4725	4725	4725	0
34	20230925	192700	52956900	4725	4725	4725	4725	0
35	20230925	192600	52956900	4725	4725	4725	4725	0
36	20230925	192500	52956900	4725	4725	4725	4725	0
37	20230925	192400	52956900	4725	4725	4725	4725	0
38	20230925	192300	52956900	4725	4725	4725	4725	0
39	20230925	192200	52956900	4725	4725	4725	4725	0
40	20230925	192100	52956900	4725	4725	4725	4725	0
41	20230925	192000	52956900	4725	4725	4725	4725	0
42	20230925	191900	52956900	4725	4725	4725	4725	0
43	20230925	191800	52956900	4725	4725	4725	4725	0
44	20230925	191700	52956900	4725	4725	4725	4725	0
45	20230925	191600	52956900	4725	4725	4725	4725	0
46	20230925	191500	52956900	4725	4725	4725	4725	0
47	20230925	191400	52956900	4725	4725	4725	4725	0
48	20230925	191300	52956900	4725	4725	4725	4725	0
49	20230925	191200	52956900	4725	4725	4725	4725	0
50	20230925	191100	52956900	4725	4725	4725	4725	0
51	20230925	191000	52956900	4725	4725	4725	4725	0
52	20230925	190900	52956900	4725	4725	4725	4725	0
53	20230925	190800	52956900	4725	4725	4725	4725	0
54	20230925	190700	52956900	4725	4725	4725	4725	0
55	20230925	190600	52956900	4725	4725	4725	4725	0
56	20230925	190500	52956900	4725	4725	4725	4725	0
57	20230925	190400	52956900	4725	4725	4725	4725	0
58	20230925	190300	52956900	4725	4725	4725	4725	0
59	20230925	190200	52956900	4725	4725	4725	4725	0
60	20230925	190100	52956900	4725	4725	4725	4725	0
61	20230925	190000	52956900	4725	4725	4725	4725	0
62	20230925	185900	52956900	4725	4725	4725	4725	561
63	20230925	185800	52956900	4725	4725	4725	4725	0
64	20230925	185700	52956900	4725	4725	4725	4725	0
65	20230925	185600	52956900	4725	4725	4725	4725	0
66	20230925	185500	52956900	4725	4725	4725	4725	0
67	20230925	185400	52956900	4725	4725	4725	4725	0
68	20230925	185300	52956900	4725	4725	4725	4725	0
69	20230925	185200	52956900	4725	4725	4725	4725	0
70	20230925	185100	52956900	4725	4725	4725	4725	0
71	20230925	185000	52956900	4725	4725	4725	4725	0
72	20230925	184900	52956900	4725	4725	4725	4725	0
73	20230925	184800	52956900	4725	4725	4725	4725	0
74	20230925	184700	52956900	4725	4725	4725	4725	0
75	20230925	184600	52956900	4725	4725	4725	4725	0
76	20230925	184500	52956900	4725	4725	4725	4725	0
77	20230925	184400	52956900	4725	4725	4725	4725	0
78	20230925	184300	52956900	4725	4725	4725	4725	0
79	20230925	184200	52956900	4725	4725	4725	4725	0
80	20230925	184100	52956900	4725	4725	4725	4725	0
81	20230925	184000	52956900	4725	4725	4725	4725	0
82	20230925	183900	52956900	4725	4725	4725	4725	0
83	20230925	183800	52956900	4725	4725	4725	4725	0
84	20230925	183700	52956900	4725	4725	4725	4725	0
85	20230925	183600	52956900	4725	4725	4725	4725	0
86	20230925	183500	52956900	4725	4725	4725	4725	0
87	20230925	183400	52956900	4725	4725	4725	4725	0
88	20230925	183300	52956900	4725	4725	4725	4725	0
89	20230925	183200	52956900	4725	4725	4725	4725	0
90	20230925	183100	52956900	4725	4725	4725	4725	0
91	20230925	183000	52956900	4725	4725	4725	4725	0
92	20230925	182900	52956900	4725	4725	4725	4725	561
93	20230925	182800	52956900	4725	4725	4725	4725	0
94	20230925	182700	52956900	4725	4725	4725	4725	0
95	20230925	182600	52956900	4725	4725	4725	4725	0
96	20230925	182500	52956900	4725	4725	4725	4725	0
97	20230925	182400	52956900	4725	4725	4725	4725	0
98	20230925	182300	52956900	4725	4725	4725	4725	0
99	20230925	182200	52956900	4725	4725	4725	4725	0
100	20230925	182100	52956900	4725	4725	4725	4725	0
101	20230925	182000	52956900	4725	4725	4725	4725	0
102	20230925	181900	52956900	4725	4725	4725	4725	0
103	20230925	181800	52956900	4725	4725	4725	4725	0
104	20230925	181700	52956900	4725	4725	4725	4725	0
105	20230925	181600	52956900	4725	4725	4725	4725	0
106	20230925	181500	52956900	4725	4725	4725	4725	0
107	20230925	181400	52956900	4725	4725	4725	4725	0
108	20230925	181300	52956900	4725	4725	4725	4725	0
109	20230925	181200	52956900	4725	4725	4725	4725	0
110	20230925	181100	52956900	4725	4725	4725	4725	0
111	20230925	181000	52956900	4725	4725	4725	4725	0
112	20230925	180900	52956900	4725	4725	4725	4725	0
113	20230925	180800	52956900	4725	4725	4725	4725	0
114	20230925	180700	52956900	4725	4725	4725	4725	0
115	20230925	180600	52956900	4725	4725	4725	4725	0
116	20230925	180500	52956900	4725	4725	4725	4725	0
117	20230925	180400	52956900	4725	4725	4725	4725	0
118	20230925	180300	52956900	4725	4725	4725	4725	0
119	20230925	180200	52956900	4725	4725	4725	4725	0
120	20230925	180100	52956900	4725	4725	4725	4725	0
121	20230925	180000	52956900	4725	4725	4725	4725	0
122	20230925	175900	52956900	4725	4725	4725	4725	561
123	20230925	175800	52956900	4725	4725	4725	4725	0
124	20230925	175700	52956900	4725	4725	4725	4725	0
125	20230925	175600	52956900	4725	4725	4725	4725	0
126	20230925	175500	52956900	4725	4725	4725	4725	0
127	20230925	175400	52956900	4725	4725	4725	4725	0
128	20230925	175300	52956900	4725	4725	4725	4725	0
129	20230925	175200	52956900	4725	4725	4725	4725	0
130	20230925	175100	52956900	4725	4725	4725	4725	0
131	20230925	175000	52956900	4725	4725	4725	4725	0
132	20230925	174900	52956900	4725	4725	4725	4725	0
133	20230925	174800	52956900	4725	4725	4725	4725	0
134	20230925	174700	52956900	4725	4725	4725	4725	0
135	20230925	174600	52956900	4725	4725	4725	4725	0
136	20230925	174500	52956900	4725	4725	4725	4725	0
137	20230925	174400	52956900	4725	4725	4725	4725	0
138	20230925	174300	52956900	4725	4725	4725	4725	0
139	20230925	174200	52956900	4725	4725	4725	4725	0
140	20230925	174100	52956900	4725	4725	4725	4725	0
141	20230925	174000	52956900	4725	4725	4725	4725	0
142	20230925	173900	52956900	4725	4725	4725	4725	0
143	20230925	173800	52956900	4725	4725	4725	4725	0
144	20230925	173700	52956900	4725	4725	4725	4725	0
145	20230925	173600	52956900	4725	4725	4725	4725	0
146	20230925	173500	52956900	4725	4725	4725	4725	0
147	20230925	173400	52956900	4725	4725	4725	4725	0
148	20230925	173300	52956900	4725	4725	4725	4725	0
149	20230925	173200	52956900	4725	4725	4725	4725	0
150	20230925	173100	52956900	4725	4725	4725	4725	0
151	20230925	173000	52956900	4725	4725	4725	4725	0
152	20230925	172900	52956900	4725	4725	4725	4725	561
153	20230925	172800	52956900	4725	4725	4725	4725	0
154	20230925	172700	52956900	4725	4725	4725	4725	0
155	20230925	172600	52956900	4725	4725	4725	4725	0
156	20230925	172500	52956900	4725	4725	4725	4725	0
157	20230925	172400	52956900	4725	4725	4725	4725	0
158	20230925	172300	52956900	4725	4725	4725	4725	0
159	20230925	172200	52956900	4725	4725	4725	4725	0
160	20230925	172100	52956900	4725	4725	4725	4725	0
161	20230925	172000	52956900	4725	4725	4725	4725	0
162	20230925	171900	52956900	4725	4725	4725	4725	0
163	20230925	171800	52956900	4725	4725	4725	4725	0
164	20230925	171700	52956900	4725	4725	4725	4725	0
165	20230925	171600	52956900	4725	4725	4725	4725	0
166	20230925	171500	52956900	4725	4725	4725	4725	0
167	20230925	171400	52956900	4725	4725	4725	4725	0
168	20230925	171300	52956900	4725	4725	4725	4725	0
169	20230925	171200	52956900	4725	4725	4725	4725	0
170	20230925	171100	52956900	4725	4725	4725	4725	0
171	20230925	171000	52956900	4725	4725	4725	4725	0
172	20230925	170900	52956900	4725	4725	4725	4725	0
173	20230925	170800	52956900	4725	4725	4725	4725	0
174	20230925	170700	52956900	4725	4725	4725	4725	0
175	20230925	170600	52956900	4725	4725	4725	4725	0
176	20230925	170500	52956900	4725	4725	4725	4725	0
177	20230925	170400	52956900	4725	4725	4725	4725	0
178	20230925	170300	52956900	4725	4725	4725	4725	0
179	20230925	170200	52956900	4725	4725	4725	4725	0
180	20230925	170100	52956900	4725	4725	4725	4725	0
181	20230925	170000	52956900	4725	4725	4725	4725	0
182	20230925	165900	52956900	4725	4725	4725	4725	561
183	20230925	165800	52956900	4725	4725	4725	4725	0
184	20230925	165700	52956900	4725	4725	4725	4725	0
185	20230925	165600	52956900	4725	4725	4725	4725	0
186	20230925	165500	52956900	4725	4725	4725	4725	0
187	20230925	165400	52956900	4725	4725	4725	4725	0
188	20230925	165300	52956900	4725	4725	4725	4725	0
189	20230925	165200	52956900	4725	4725	4725	4725	0
190	20230925	165100	52956900	4725	4725	4725	4725	0
191	20230925	165000	52956900	4725	4725	4725	4725	0
192	20230925	164900	52956900	4725	4725	4725	4725	0
193	20230925	164800	52956900	4725	4725	4725	4725	0
194	20230925	164700	52956900	4725	4725	4725	4725	0
195	20230925	164600	52956900	4725	4725	4725	4725	0
196	20230925	164500	52956900	4725	4725	4725	4725	0
197	20230925	164400	52956900	4725	4725	4725	4725	0
198	20230925	164300	52956900	4725	4725	4725	4725	0
199	20230925	164200	52956900	4725	4725	4725	4725	0
200	20230925	164100	52956900	4725	4725	4725	4725	0
201	20230925	164000	52956900	4725	4725	4725	4725	0
202	20230925	163900	52956900	4725	4725	4725	4725	0
203	20230925	163800	52956900	4725	4725	4725	4725	0
204	20230925	163700	52956900	4725	4725	4725	4725	0
205	20230925	163600	52956900	4725	4725	4725	4725	0
206	20230925	163500	52956900	4725	4725	4725	4725	0
207	20230925	163400	52956900	4725	4725	4725	4725	0
208	20230925	163300	52956900	4725	4725	4725	4725	0
209	20230925	163200	52956900	4725	4725	4725	4725	0
210	20230925	163100	52956900	4725	4725	4725	4725	0
211	20230925	163000	52956900	4725	4725	4725	4725	0
212	20230925	162900	52956900	4725	4725	4725	4725	561
213	20230925	162800	52956900	4725	4725	4725	4725	0
214	20230925	162700	52956900	4725	4725	4725	4725	0
215	20230925	162600	52956900	4725	4725	4725	4725	0
216	20230925	162500	52956900	4725	4725	4725	4725	0
217	20230925	162400	52956900	4725	4725	4725	4725	0
218	20230925	162300	52956900	4725	4725	4725	4725	0
219	20230925	162200	52956900	4725	4725	4725	4725	0
220	20230925	162100	52956900	4725	4725	4725	4725	0
221	20230925	162000	52956900	4725	4725	4725	4725	0
222	20230925	161900	52956900	4725	4725	4725	4725	0
223	20230925	161800	52956900	4725	4725	4725	4725	0
224	20230925	161700	52956900	4725	4725	4725	4725	0
225	20230925	161600	52956900	4725	4725	4725	4725	0
226	20230925	161500	52956900	4725	4725	4725	4725	0
227	20230925	161400	52956900	4725	4725	4725	4725	0
228	20230925	161300	52956900	4725	4725	4725	4725	0
229	20230925	161200	52956900	4725	4725	4725	4725	0
230	20230925	161100	52956900	4725	4725	4725	4725	0
231	20230925	161000	52956900	4725	4725	4725	4725	0
232	20230925	160900	52956900	4725	4725	4725	4725	0
233	20230925	160800	52956900	4725	4725	4725	4725	0
234	20230925	160700	52956900	4725	4725	4725	4725	0
235	20230925	160600	52956900	4725	4725	4725	4725	0
236	20230925	160500	52956900	4725	4725	4725	4725	0
237	20230925	160400	52956900	4725	4725	4725	4725	0
238	20230925	160300	52956900	4725	4725	4725	4725	0
239	20230925	160200	52956900	4725	4725	4725	4725	0
240	20230925	160100	52956900	4725	4725	4725	4725	0
241	20230925	160000	52956900	4725	4725	4725	4725	0
242	20230925	155900	52956900	4725	4725	4725	4725	561
243	20230925	155800	52956900	4725	4725	4725	4725	0
244	20230925	155700	52956900	4725	4725	4725	4725	0
245	20230925	155600	52956900	4725	4725	4725	4725	0
246	20230925	155500	52956900	4725	4725	4725	4725	0
247	20230925	155400	52956900	4725	4725	4725	4725	0
248	20230925	155300	52956900	4725	4725	4725	4725	0
249	20230925	155200	52956900	4725	4725	4725	4725	0
250	20230925	155100	52956900	4725	4725	4725	4725	0
251	20230925	155000	52956900	4725	4725	4725	4725	0
252	20230925	154900	52956900	4725	4725	4725	4725	0
253	20230925	154800	52956900	4725	4725	4725	4725	0
254	20230925	154700	52956900	4725	4725	4725	4725	0
255	20230925	154600	52956900	4725	4725	4725	4725	0
256	20230925	154500	52956900	4725	4725	4725	4725	0
257	20230925	154400	52956900	4725	4725	4725	4725	0
258	20230925	154300	52956900	4725	4725	4725	4725	0
259	20230925	154200	52956900	4725	4725	4725	4725	0
260	20230925	154100	52956900	4725	4725	4725	4725	0
261	20230925	154000	52956900	4725	4725	4725	4725	0
262	20230925	153900	52956900	4725	4725	4725	4725	0
263	20230925	153800	52956900	4725	4725	4725	4725	0
264	20230925	153700	52956900	4725	4725	4725	4725	0
265	20230925	153600	52956900	4725	4725	4725	4725	0
266	20230925	153500	52956900	4725	4725	4725	4725	0
267	20230925	153400	52956900	4725	4725	4725	4725	0
268	20230925	153300	52956900	4725	4725	4725	4725	0
269	20230925	153200	52956900	4725	4725	4725	4725	0
270	20230925	153100	52956900	4725	4725	4725	4725	0
271	20230925	153000	52956900	4725	4725	4725	4725	561
272	20230925	152900	50306175	4725	4725	4725	4725	0
273	20230925	152800	50306175	4725	4725	4725	4725	0
274	20230925	152700	50306175	4725	4725	4725	4725	0
275	20230925	152600	50306175	4725	4725	4725	4725	0
276	20230925	152500	50306175	4725	4725	4725	4725	0
277	20230925	152400	50306175	4725	4725	4725	4725	0
278	20230925	152300	50306175	4725	4725	4725	4725	0
279	20230925	152200	50306175	4725	4725	4725	4725	0
280	20230925	152100	50306175	4725	4725	4725	4725	0
281	20230925	152000	50306175	4725	4725	4725	4725	0
282	20230925	151900	50306175	4725	4720	4725	4690	808
283	20230925	151800	46501535	4715	4715	4715	4715	0
284	20230925	151700	46501535	4715	4715	4715	4715	106
285	20230925	151600	46001745	4715	4715	4715	4715	1
286	20230925	151500	45997030	4715	4715	4715	4715	0
287	20230925	151400	45997030	4715	4715	4715	4715	102
288	20230925	151300	45516100	4715	4715	4715	4715	0
289	20230925	151200	45516100	4715	4720	4720	4715	5
290	20230925	151100	45492520	4720	4710	4720	4710	48
291	20230925	151000	45266425	4710	4710	4710	4710	0
292	20230925	150900	45266425	4710	4710	4710	4710	2
293	20230925	150800	45257005	4710	4710	4710	4710	1
294	20230925	150700	45252295	4710	4710	4710	4710	212
295	20230925	150600	44253775	4710	4710	4710	4710	0
296	20230925	150500	44253775	4710	4710	4710	4710	240
297	20230925	150400	43123375	4725	4725	4725	4725	0
298	20230925	150300	43123375	4725	4725	4725	4725	0
299	20230925	150200	43123375	4725	4725	4725	4725	0
300	20230925	150100	43123375	4725	4725	4725	4725	0
301	20230925	150000	43123375	4725	4725	4725	4725	0
302	20230925	145900	43123375	4725	4725	4725	4725	0
303	20230925	145800	43123375	4725	4725	4725	4725	0
304	20230925	145700	43123375	4725	4725	4725	4725	0
305	20230925	145600	43123375	4725	4725	4725	4725	0
306	20230925	145500	43123375	4725	4725	4725	4725	0
307	20230925	145400	43123375	4725	4725	4725	4725	0
308	20230925	145300	43123375	4725	4720	4725	4720	100
309	20230925	145200	42651120	4720	4720	4720	4720	200
310	20230925	145100	41707120	4720	4720	4720	4720	200
311	20230925	145000	40763120	4720	4720	4720	4720	0
312	20230925	144900	40763120	4720	4715	4720	4715	51
313	20230925	144800	40522650	4715	4715	4715	4715	128
314	20230925	144700	39919130	4715	4715	4715	4715	0
315	20230925	144600	39919130	4715	4715	4715	4715	0
316	20230925	144500	39919130	4715	4715	4715	4715	0
317	20230925	144400	39919130	4715	4715	4715	4715	0
318	20230925	144300	39919130	4715	4715	4715	4715	0
319	20230925	144200	39919130	4715	4715	4715	4715	0
320	20230925	144100	39919130	4715	4715	4715	4715	0
321	20230925	144000	39919130	4715	4715	4715	4715	0
322	20230925	143900	39919130	4715	4715	4715	4715	100
323	20230925	143800	39447630	4720	4720	4720	4720	90
324	20230925	143700	39022830	4725	4725	4725	4725	0
325	20230925	143600	39022830	4725	4725	4725	4725	0
326	20230925	143500	39022830	4725	4725	4725	4725	0
327	20230925	143400	39022830	4725	4725	4725	4725	10
328	20230925	143300	38975580	4725	4725	4725	4725	0
329	20230925	143200	38975580	4725	4725	4725	4725	0
330	20230925	143100	38975580	4725	4725	4725	4725	0
331	20230925	143000	38975580	4725	4725	4725	4725	0
332	20230925	142900	38975580	4725	4725	4725	4725	0
333	20230925	142800	38975580	4725	4725	4725	4725	0
334	20230925	142700	38975580	4725	4725	4725	4725	0
335	20230925	142600	38975580	4725	4725	4725	4725	0
336	20230925	142500	38975580	4725	4725	4725	4725	0
337	20230925	142400	38975580	4725	4725	4725	4725	0
338	20230925	142300	38975580	4725	4725	4725	4725	100
339	20230925	142200	38503080	4725	4725	4725	4725	16
340	20230925	142100	38427480	4725	4725	4725	4725	329
341	20230925	142000	36872955	4725	4725	4725	4725	0
342	20230925	141900	36872955	4725	4725	4725	4725	0
343	20230925	141800	36872955	4725	4725	4725	4725	0
344	20230925	141700	36872955	4725	4725	4725	4725	0
345	20230925	141600	36872955	4725	4725	4725	4725	0
346	20230925	141500	36872955	4725	4725	4725	4725	0
347	20230925	141400	36872955	4725	4725	4725	4725	0
348	20230925	141300	36872955	4725	4725	4725	4725	0
349	20230925	141200	36872955	4725	4725	4725	4725	0
350	20230925	141100	36872955	4725	4725	4725	4725	0
351	20230925	141000	36872955	4725	4725	4725	4725	6
352	20230925	140900	36844605	4725	4725	4725	4725	0
353	20230925	140800	36844605	4725	4725	4725	4725	0
354	20230925	140700	36844605	4725	4725	4725	4725	0
355	20230925	140600	36844605	4725	4725	4725	4725	0
356	20230925	140500	36844605	4725	4725	4725	4725	0
357	20230925	140400	36844605	4725	4725	4725	4725	5
358	20230925	140300	36820980	4725	4725	4725	4725	0
359	20230925	140200	36820980	4725	4725	4725	4725	0
360	20230925	140100	36820980	4725	4725	4725	4725	0
361	20230925	140000	36820980	4725	4725	4725	4725	0
362	20230925	135900	36820980	4725	4725	4725	4725	2
363	20230925	135800	36811530	4720	4720	4720	4720	0
364	20230925	135700	36811530	4720	4720	4720	4720	0
365	20230925	135600	36811530	4720	4725	4725	4720	26
366	20230925	135500	36688705	4725	4725	4725	4725	0
367	20230925	135400	36688705	4725	4725	4725	4725	0
368	20230925	135300	36688705	4725	4725	4725	4725	1
369	20230925	135200	36683980	4725	4725	4725	4725	1
370	20230925	135100	36679255	4725	4725	4725	4725	0
371	20230925	135000	36679255	4725	4725	4725	4725	0
372	20230925	134900	36679255	4725	4725	4725	4725	0
373	20230925	134800	36679255	4725	4725	4725	4725	0
374	20230925	134700	36679255	4725	4725	4725	4725	0
375	20230925	134600	36679255	4725	4725	4725	4725	0
376	20230925	134500	36679255	4725	4725	4725	4725	0
377	20230925	134400	36679255	4725	4725	4725	4725	0
378	20230925	134300	36679255	4725	4725	4725	4725	0
379	20230925	134200	36679255	4725	4725	4725	4725	0
380	20230925	134100	36679255	4725	4725	4725	4725	0
381	20230925	134000	36679255	4725	4725	4725	4725	0
382	20230925	133900	36679255	4725	4725	4725	4725	0
383	20230925	133800	36679255	4725	4725	4725	4725	0
384	20230925	133700	36679255	4725	4725	4725	4725	0
385	20230925	133600	36679255	4725	4725	4725	4725	2
386	20230925	133500	36669805	4725	4725	4725	4725	1
387	20230925	133400	36665080	4710	4710	4710	4710	3
388	20230925	133300	36650950	4725	4725	4725	4725	0
389	20230925	133200	36650950	4725	4725	4725	4725	0
390	20230925	133100	36650950	4725	4725	4725	4725	0
391	20230925	133000	36650950	4725	4725	4725	4725	0
392	20230925	132900	36650950	4725	4725	4725	4725	0
393	20230925	132800	36650950	4725	4725	4725	4725	0
394	20230925	132700	36650950	4725	4725	4725	4725	0
395	20230925	132600	36650950	4725	4725	4725	4725	0
396	20230925	132500	36650950	4725	4725	4725	4725	0
397	20230925	132400	36650950	4725	4725	4725	4725	0
398	20230925	132300	36650950	4725	4725	4725	4725	0
399	20230925	132200	36650950	4725	4725	4725	4725	0
400	20230925	132100	36650950	4725	4725	4725	4725	0
401	20230925	132000	36650950	4725	4725	4725	4725	2
402	20230925	131900	36641500	4725	4725	4725	4715	16
403	20230925	131800	36565990	4720	4720	4720	4720	10
404	20230925	131700	36518790	4725	4725	4725	4725	0
405	20230925	131600	36518790	4725	4725	4725	4725	0
406	20230925	131500	36518790	4725	4725	4725	4725	0
407	20230925	131400	36518790	4725	4725	4725	4725	0
408	20230925	131300	36518790	4725	4725	4725	4725	0
409	20230925	131200	36518790	4725	4725	4725	4725	0
410	20230925	131100	36518790	4725	4725	4725	4725	1
411	20230925	131000	36514065	4685	4685	4685	4685	94
412	20230925	130900	36073675	4690	4695	4695	4690	5
413	20230925	130800	36050215	4725	4725	4725	4725	0
414	20230925	130700	36050215	4725	4725	4725	4725	0
415	20230925	130600	36050215	4725	4725	4725	4725	0
416	20230925	130500	36050215	4725	4725	4725	4725	0
417	20230925	130400	36050215	4725	4725	4725	4725	0
418	20230925	130300	36050215	4725	4725	4725	4725	0
419	20230925	130200	36050215	4725	4725	4725	4725	0
420	20230925	130100	36050215	4725	4725	4725	4725	0
421	20230925	130000	36050215	4725	4725	4725	4725	0
422	20230925	125900	36050215	4725	4725	4725	4725	0
423	20230925	125800	36050215	4725	4725	4725	4725	0
424	20230925	125700	36050215	4725	4725	4725	4725	1
425	20230925	125600	36045490	4725	4725	4725	4725	0
426	20230925	125500	36045490	4725	4725	4725	4725	0
427	20230925	125400	36045490	4725	4725	4725	4725	0
428	20230925	125300	36045490	4725	4725	4725	4725	0
429	20230925	125200	36045490	4725	4725	4725	4725	0
430	20230925	125100	36045490	4725	4725	4725	4725	0
431	20230925	125000	36045490	4725	4725	4725	4725	0
432	20230925	124900	36045490	4725	4725	4725	4725	0
433	20230925	124800	36045490	4725	4725	4725	4725	0
434	20230925	124700	36045490	4725	4725	4725	4725	0
435	20230925	124600	36045490	4725	4725	4725	4725	0
436	20230925	124500	36045490	4725	4725	4725	4725	0
437	20230925	124400	36045490	4725	4725	4725	4725	0
438	20230925	124300	36045490	4725	4725	4725	4725	0
439	20230925	124200	36045490	4725	4725	4725	4725	0
440	20230925	124100	36045490	4725	4725	4725	4725	0
441	20230925	124000	36045490	4725	4725	4725	4725	0
442	20230925	123900	36045490	4725	4725	4725	4725	0
443	20230925	123800	36045490	4725	4725	4725	4725	0
444	20230925	123700	36045490	4725	4725	4725	4725	0
445	20230925	123600	36045490	4725	4725	4725	4725	0
446	20230925	123500	36045490	4725	4725	4725	4725	0
447	20230925	123400	36045490	4725	4720	4725	4720	10
448	20230925	123300	35998285	4720	4720	4720	4720	0
449	20230925	123200	35998285	4720	4720	4720	4720	3
450	20230925	123100	35984125	4720	4720	4720	4720	0
451	20230925	123000	35984125	4720	4720	4720	4720	0
452	20230925	122900	35984125	4720	4720	4720	4720	0
453	20230925	122800	35984125	4720	4720	4720	4720	0
454	20230925	122700	35984125	4720	4720	4720	4720	0
455	20230925	122600	35984125	4720	4720	4720	4720	0
456	20230925	122500	35984125	4720	4720	4720	4720	0
457	20230925	122400	35984125	4720	4720	4720	4720	0
458	20230925	122300	35984125	4720	4720	4720	4720	0
459	20230925	122200	35984125	4720	4720	4720	4720	0
460	20230925	122100	35984125	4720	4720	4720	4720	0
461	20230925	122000	35984125	4720	4720	4720	4720	1
462	20230925	121900	35979405	4685	4690	4690	4685	138
463	20230925	121800	35332870	4685	4685	4685	4685	7
464	20230925	121700	35300075	4725	4725	4725	4725	0
465	20230925	121600	35300075	4725	4725	4725	4725	0
466	20230925	121500	35300075	4725	4725	4725	4725	0
467	20230925	121400	35300075	4725	4720	4725	4720	918
468	20230925	121300	30966030	4720	4720	4720	4720	0
469	20230925	121200	30966030	4720	4720	4720	4720	0
470	20230925	121100	30966030	4720	4720	4720	4720	0
471	20230925	121000	30966030	4720	4720	4720	4720	0
472	20230925	120900	30966030	4720	4720	4720	4720	0
473	20230925	120800	30966030	4720	4720	4720	4720	0
474	20230925	120700	30966030	4720	4720	4720	4720	0
475	20230925	120600	30966030	4720	4720	4720	4720	0
476	20230925	120500	30966030	4720	4720	4720	4720	0
477	20230925	120400	30966030	4720	4720	4720	4720	0
478	20230925	120300	30966030	4720	4720	4720	4720	0
479	20230925	120200	30966030	4720	4720	4720	4720	0
480	20230925	120100	30966030	4720	4720	4720	4720	0
481	20230925	120000	30966030	4720	4720	4720	4720	0
482	20230925	115900	30966030	4720	4720	4720	4720	0
483	20230925	115800	30966030	4720	4720	4720	4720	0
484	20230925	115700	30966030	4720	4720	4720	4720	0
485	20230925	115600	30966030	4720	4720	4720	4720	0
486	20230925	115500	30966030	4720	4720	4720	4720	0
487	20230925	115400	30966030	4720	4720	4720	4720	0
488	20230925	115300	30966030	4720	4720	4720	4720	0
489	20230925	115200	30966030	4720	4720	4720	4720	0
490	20230925	115100	30966030	4720	4720	4720	4720	0
491	20230925	115000	30966030	4720	4720	4720	4720	0
492	20230925	114900	30966030	4720	4720	4720	4720	0
493	20230925	114800	30966030	4720	4715	4720	4715	2
494	20230925	114700	30956595	4685	4685	4685	4685	1
495	20230925	114600	30951910	4720	4720	4720	4720	0
496	20230925	114500	30951910	4720	4720	4720	4720	0
497	20230925	114400	30951910	4720	4720	4720	4720	0
498	20230925	114300	30951910	4720	4720	4720	4720	0
499	20230925	114200	30951910	4720	4715	4720	4715	128
500	20230925	114100	30347805	4720	4720	4720	4720	0
501	20230925	114000	30347805	4720	4720	4720	4720	0
502	20230925	113900	30347805	4720	4720	4720	4720	0
503	20230925	113800	30347805	4720	4720	4720	4720	0
504	20230925	113700	30347805	4720	4720	4720	4720	0
505	20230925	113600	30347805	4720	4720	4720	4720	0
506	20230925	113500	30347805	4720	4720	4720	4720	0
507	20230925	113400	30347805	4720	4720	4720	4720	0
508	20230925	113300	30347805	4720	4720	4720	4720	0
509	20230925	113200	30347805	4720	4720	4720	4720	0
510	20230925	113100	30347805	4720	4720	4720	4720	1
511	20230925	113000	30343085	4680	4690	4690	4680	250
512	20230925	112900	29171475	4720	4695	4720	4685	271
513	20230925	112800	27900035	4720	4720	4720	4720	0
514	20230925	112700	27900035	4720	4720	4720	4720	0
515	20230925	112600	27900035	4720	4720	4720	4720	0
516	20230925	112500	27900035	4720	4720	4720	4720	1
517	20230925	112400	27895315	4700	4700	4700	4700	316
518	20230925	112300	26410115	4720	4720	4720	4720	0
519	20230925	112200	26410115	4720	4720	4720	4720	0
520	20230925	112100	26410115	4720	4720	4720	4720	0
521	20230925	112000	26410115	4720	4720	4720	4720	0
522	20230925	111900	26410115	4720	4720	4720	4720	0
523	20230925	111800	26410115	4720	4720	4720	4720	0
524	20230925	111700	26410115	4720	4720	4720	4720	0
525	20230925	111600	26410115	4720	4720	4720	4720	0
526	20230925	111500	26410115	4720	4720	4720	4720	0
527	20230925	111400	26410115	4720	4720	4720	4720	0
528	20230925	111300	26410115	4720	4720	4720	4720	0
529	20230925	111200	26410115	4720	4720	4720	4720	1
530	20230925	111100	26405395	4700	4700	4700	4700	124
531	20230925	111000	25822595	4725	4725	4725	4725	0
532	20230925	110900	25822595	4725	4725	4725	4725	0
533	20230925	110800	25822595	4725	4725	4725	4725	0
534	20230925	110700	25822595	4725	4725	4725	4725	0
535	20230925	110600	25822595	4725	4725	4725	4725	0
536	20230925	110500	25822595	4725	4700	4725	4700	30
537	20230925	110400	25681570	4705	4705	4705	4705	1
538	20230925	110300	25676865	4725	4725	4725	4725	0
539	20230925	110200	25676865	4725	4725	4725	4725	0
540	20230925	110100	25676865	4725	4725	4725	4725	1
541	20230925	110000	25672140	4710	4710	4710	4710	0
542	20230925	105900	25672140	4710	4710	4710	4710	0
543	20230925	105800	25672140	4710	4710	4710	4710	1
544	20230925	105700	25667430	4725	4725	4725	4725	1
545	20230925	105600	25662705	4725	4725	4725	4725	0
546	20230925	105500	25662705	4725	4725	4725	4725	0
547	20230925	105400	25662705	4725	4725	4725	4725	0
548	20230925	105300	25662705	4725	4725	4725	4725	0
549	20230925	105200	25662705	4725	4725	4725	4725	0
550	20230925	105100	25662705	4725	4725	4725	4725	1
551	20230925	105000	25657980	4700	4700	4700	4700	51
552	20230925	104900	25418280	4725	4725	4725	4725	0
553	20230925	104800	25418280	4725	4725	4725	4725	3
554	20230925	104700	25404105	4725	4725	4725	4725	0
555	20230925	104600	25404105	4725	4725	4725	4725	0
556	20230925	104500	25404105	4725	4725	4725	4725	0
557	20230925	104400	25404105	4725	4725	4725	4725	0
558	20230925	104300	25404105	4725	4725	4725	4725	0
559	20230925	104200	25404105	4725	4725	4725	4725	0
560	20230925	104100	25404105	4725	4725	4725	4725	0
561	20230925	104000	25404105	4725	4725	4725	4725	1
562	20230925	103900	25399380	4700	4700	4700	4700	0
563	20230925	103800	25399380	4700	4700	4700	4700	0
564	20230925	103700	25399380	4700	4700	4700	4700	46
565	20230925	103600	25183180	4725	4725	4725	4725	0
566	20230925	103500	25183180	4725	4725	4725	4725	0
567	20230925	103400	25183180	4725	4725	4725	4725	0
568	20230925	103300	25183180	4725	4725	4725	4725	0
569	20230925	103200	25183180	4725	4725	4725	4725	0
570	20230925	103100	25183180	4725	4725	4725	4725	0
571	20230925	103000	25183180	4725	4725	4725	4725	0
572	20230925	102900	25183180	4725	4720	4725	4720	2
573	20230925	102800	25173735	4700	4700	4700	4700	0
574	20230925	102700	25173735	4700	4700	4700	4700	94
575	20230925	102600	24731935	4700	4700	4700	4700	0
576	20230925	102500	24731935	4700	4700	4700	4700	0
577	20230925	102400	24731935	4700	4700	4700	4700	5
578	20230925	102300	24708435	4700	4700	4700	4700	0
579	20230925	102200	24708435	4700	4700	4700	4700	0
580	20230925	102100	24708435	4700	4700	4700	4700	0
581	20230925	102000	24708435	4700	4700	4700	4700	4
582	20230925	101900	24689635	4700	4700	4700	4700	0
583	20230925	101800	24689635	4700	4700	4700	4700	0
584	20230925	101700	24689635	4700	4700	4700	4700	0
585	20230925	101600	24689635	4700	4700	4700	4700	0
586	20230925	101500	24689635	4700	4700	4700	4700	0
587	20230925	101400	24689635	4700	4700	4700	4700	22
588	20230925	101300	24586235	4700	4700	4700	4700	575
589	20230925	101200	21883735	4700	4700	4700	4700	0
590	20230925	101100	21883735	4700	4700	4700	4700	0
591	20230925	101000	21883735	4700	4710	4710	4700	40
592	20230925	100900	21695645	4710	4710	4710	4710	0
593	20230925	100800	21695645	4710	4710	4710	4710	0
594	20230925	100700	21695645	4710	4710	4710	4710	0
595	20230925	100600	21695645	4710	4710	4710	4710	4
596	20230925	100500	21676805	4730	4730	4730	4730	10
597	20230925	100400	21629505	4730	4730	4730	4730	0
598	20230925	100300	21629505	4730	4725	4730	4725	4
599	20230925	100200	21610595	4710	4710	4710	4710	0
600	20230925	100100	21610595	4710	4710	4710	4710	0
601	20230925	100000	21610595	4710	4710	4710	4710	0
602	20230925	095900	21610595	4710	4710	4710	4710	0
603	20230925	095800	21610595	4710	4710	4710	4710	5
604	20230925	095700	21587045	4725	4725	4725	4725	0
605	20230925	095600	21587045	4725	4725	4725	4725	0
606	20230925	095500	21587045	4725	4725	4725	4725	0
607	20230925	095400	21587045	4725	4725	4725	4725	0
608	20230925	095300	21587045	4725	4725	4725	4725	18
609	20230925	095200	21501995	4725	4725	4725	4725	0
610	20230925	095100	21501995	4725	4725	4725	4725	0
611	20230925	095000	21501995	4725	4725	4725	4725	0
612	20230925	094900	21501995	4725	4725	4725	4725	0
613	20230925	094800	21501995	4725	4725	4725	4725	0
614	20230925	094700	21501995	4725	4725	4725	4725	0
615	20230925	094600	21501995	4725	4725	4725	4725	0
616	20230925	094500	21501995	4725	4725	4725	4725	1
617	20230925	094400	21497270	4725	4725	4725	4725	20
618	20230925	094300	21402770	4725	4725	4725	4725	0
619	20230925	094200	21402770	4725	4725	4725	4725	211
620	20230925	094100	20405795	4725	4700	4725	4695	306
621	20230925	094000	18967595	4735	4735	4735	4735	0
622	20230925	093900	18967595	4735	4735	4735	4735	0
623	20230925	093800	18967595	4735	4710	4735	4700	919
624	20230925	093700	14647610	4735	4735	4735	4735	1
625	20230925	093600	14642875	4735	4720	4735	4705	396
626	20230925	093500	12777605	4735	4735	4735	4735	0
627	20230925	093400	12777605	4735	4735	4735	4735	0
628	20230925	093300	12777605	4735	4770	4770	4725	6
629	20230925	093200	12749185	4730	4775	4775	4730	153
630	20230925	093100	12025450	4735	4780	4780	4735	2
631	20230925	093000	12015935	4730	4745	4745	4730	316
632	20230925	092900	10520135	4790	4790	4790	4790	0
633	20230925	092800	10520135	4790	4790	4790	4790	3
634	20230925	092700	10505765	4795	4780	4795	4780	5
635	20230925	092600	10481810	4730	4745	4745	4730	41
636	20230925	092500	10287860	4795	4795	4795	4795	0
637	20230925	092400	10287860	4795	4795	4795	4795	0
638	20230925	092300	10287860	4795	4795	4795	4795	0
639	20230925	092200	10287860	4795	4750	4795	4750	35
640	20230925	092100	10121565	4750	4750	4750	4750	166
641	20230925	092000	9333065	4795	4795	4795	4795	0
642	20230925	091900	9333065	4795	4795	4795	4795	4
643	20230925	091800	9313885	4795	4795	4795	4795	0
644	20230925	091700	9313885	4795	4795	4795	4795	5
645	20230925	091600	9289910	4795	4795	4795	4795	20
646	20230925	091500	9194010	4800	4800	4800	4800	0
647	20230925	091400	9194010	4800	4795	4800	4795	52
648	20230925	091300	8944560	4800	4785	4800	4785	311
649	20230925	091200	7453910	4785	4745	4785	4735	201
650	20230925	091100	6501435	4790	4790	4790	4790	84
651	20230925	091000	6099075	4790	4790	4790	4790	13
652	20230925	090900	6036805	4800	4780	4800	4780	3
653	20230925	090800	6022435	4765	4730	4765	4730	220
654	20230925	090700	4981135	4730	4755	4755	4730	632
655	20230925	090600	1979090	4765	4765	4765	4765	0
656	20230925	090500	1979090	4765	4765	4765	4765	252
657	20230925	090400	778310	4800	4800	4800	4800	0
658	20230925	090300	778310	4800	4800	4800	4800	1
659	20230925	090200	773510	4755	4795	4795	4755	100
660	20230925	090100	297910	4800	4825	4825	4800	55
661	20230925	090000	33810	4830	4830	4830	4830	7