KissMeData/351320/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	204200	109425495	2985	2985	2985	2985	2190
3	20230913	204100	109425495	2985	2985	2985	2985	0
4	20230913	204000	109425495	2985	2985	2985	2985	0
5	20230913	203900	109425495	2985	2985	2985	2985	0
6	20230913	203800	109425495	2985	2985	2985	2985	0
7	20230913	203700	109425495	2985	2985	2985	2985	0
8	20230913	203600	109425495	2985	2985	2985	2985	0
9	20230913	203500	109425495	2985	2985	2985	2985	0
10	20230913	203400	109425495	2985	2985	2985	2985	0
11	20230913	203300	109425495	2985	2985	2985	2985	0
12	20230913	203200	109425495	2985	2985	2985	2985	0
13	20230913	203100	109425495	2985	2985	2985	2985	0
14	20230913	203000	109425495	2985	2985	2985	2985	0
15	20230913	202900	109425495	2985	2985	2985	2985	0
16	20230913	202800	109425495	2985	2985	2985	2985	0
17	20230913	202700	109425495	2985	2985	2985	2985	0
18	20230913	202600	109425495	2985	2985	2985	2985	0
19	20230913	202500	109425495	2985	2985	2985	2985	0
20	20230913	202400	109425495	2985	2985	2985	2985	0
21	20230913	202300	109425495	2985	2985	2985	2985	0
22	20230913	202200	109425495	2985	2985	2985	2985	0
23	20230913	202100	109425495	2985	2985	2985	2985	0
24	20230913	202000	109425495	2985	2985	2985	2985	0
25	20230913	201900	109425495	2985	2985	2985	2985	0
26	20230913	201800	109425495	2985	2985	2985	2985	0
27	20230913	201700	109425495	2985	2985	2985	2985	0
28	20230913	201600	109425495	2985	2985	2985	2985	0
29	20230913	201500	109425495	2985	2985	2985	2985	0
30	20230913	201400	109425495	2985	2985	2985	2985	0
31	20230913	201300	109425495	2985	2985	2985	2985	0
32	20230913	201200	109425495	2985	2985	2985	2985	2190
33	20230913	201100	109425495	2985	2985	2985	2985	0
34	20230913	201000	109425495	2985	2985	2985	2985	0
35	20230913	200900	109425495	2985	2985	2985	2985	0
36	20230913	200800	109425495	2985	2985	2985	2985	0
37	20230913	200700	109425495	2985	2985	2985	2985	0
38	20230913	200600	109425495	2985	2985	2985	2985	0
39	20230913	200500	109425495	2985	2985	2985	2985	0
40	20230913	200400	109425495	2985	2985	2985	2985	0
41	20230913	200300	109425495	2985	2985	2985	2985	0
42	20230913	200200	109425495	2985	2985	2985	2985	0
43	20230913	200100	109425495	2985	2985	2985	2985	0
44	20230913	200000	109425495	2985	2985	2985	2985	0
45	20230913	195900	109425495	2985	2985	2985	2985	0
46	20230913	195800	109425495	2985	2985	2985	2985	0
47	20230913	195700	109425495	2985	2985	2985	2985	0
48	20230913	195600	109425495	2985	2985	2985	2985	0
49	20230913	195500	109425495	2985	2985	2985	2985	0
50	20230913	195400	109425495	2985	2985	2985	2985	0
51	20230913	195300	109425495	2985	2985	2985	2985	0
52	20230913	195200	109425495	2985	2985	2985	2985	0
53	20230913	195100	109425495	2985	2985	2985	2985	0
54	20230913	195000	109425495	2985	2985	2985	2985	0
55	20230913	194900	109425495	2985	2985	2985	2985	0
56	20230913	194800	109425495	2985	2985	2985	2985	0
57	20230913	194700	109425495	2985	2985	2985	2985	0
58	20230913	194600	109425495	2985	2985	2985	2985	0
59	20230913	194500	109425495	2985	2985	2985	2985	0
60	20230913	194400	109425495	2985	2985	2985	2985	0
61	20230913	194300	109425495	2985	2985	2985	2985	0
62	20230913	194200	109425495	2985	2985	2985	2985	2190
63	20230913	194100	109425495	2985	2985	2985	2985	0
64	20230913	194000	109425495	2985	2985	2985	2985	0
65	20230913	193900	109425495	2985	2985	2985	2985	0
66	20230913	193800	109425495	2985	2985	2985	2985	0
67	20230913	193700	109425495	2985	2985	2985	2985	0
68	20230913	193600	109425495	2985	2985	2985	2985	0
69	20230913	193500	109425495	2985	2985	2985	2985	0
70	20230913	193400	109425495	2985	2985	2985	2985	0
71	20230913	193300	109425495	2985	2985	2985	2985	0
72	20230913	193200	109425495	2985	2985	2985	2985	0
73	20230913	193100	109425495	2985	2985	2985	2985	0
74	20230913	193000	109425495	2985	2985	2985	2985	0
75	20230913	192900	109425495	2985	2985	2985	2985	0
76	20230913	192800	109425495	2985	2985	2985	2985	0
77	20230913	192700	109425495	2985	2985	2985	2985	0
78	20230913	192600	109425495	2985	2985	2985	2985	0
79	20230913	192500	109425495	2985	2985	2985	2985	0
80	20230913	192400	109425495	2985	2985	2985	2985	0
81	20230913	192300	109425495	2985	2985	2985	2985	0
82	20230913	192200	109425495	2985	2985	2985	2985	0
83	20230913	192100	109425495	2985	2985	2985	2985	0
84	20230913	192000	109425495	2985	2985	2985	2985	0
85	20230913	191900	109425495	2985	2985	2985	2985	0
86	20230913	191800	109425495	2985	2985	2985	2985	0
87	20230913	191700	109425495	2985	2985	2985	2985	0
88	20230913	191600	109425495	2985	2985	2985	2985	0
89	20230913	191500	109425495	2985	2985	2985	2985	0
90	20230913	191400	109425495	2985	2985	2985	2985	0
91	20230913	191300	109425495	2985	2985	2985	2985	0
92	20230913	191200	109425495	2985	2985	2985	2985	2190
93	20230913	191100	109425495	2985	2985	2985	2985	0
94	20230913	191000	109425495	2985	2985	2985	2985	0
95	20230913	190900	109425495	2985	2985	2985	2985	0
96	20230913	190800	109425495	2985	2985	2985	2985	0
97	20230913	190700	109425495	2985	2985	2985	2985	0
98	20230913	190600	109425495	2985	2985	2985	2985	0
99	20230913	190500	109425495	2985	2985	2985	2985	0
100	20230913	190400	109425495	2985	2985	2985	2985	0
101	20230913	190300	109425495	2985	2985	2985	2985	0
102	20230913	190200	109425495	2985	2985	2985	2985	0
103	20230913	190100	109425495	2985	2985	2985	2985	0
104	20230913	190000	109425495	2985	2985	2985	2985	0
105	20230913	185900	109425495	2985	2985	2985	2985	0
106	20230913	185800	109425495	2985	2985	2985	2985	0
107	20230913	185700	109425495	2985	2985	2985	2985	0
108	20230913	185600	109425495	2985	2985	2985	2985	0
109	20230913	185500	109425495	2985	2985	2985	2985	0
110	20230913	185400	109425495	2985	2985	2985	2985	0
111	20230913	185300	109425495	2985	2985	2985	2985	0
112	20230913	185200	109425495	2985	2985	2985	2985	0
113	20230913	185100	109425495	2985	2985	2985	2985	0
114	20230913	185000	109425495	2985	2985	2985	2985	0
115	20230913	184900	109425495	2985	2985	2985	2985	0
116	20230913	184800	109425495	2985	2985	2985	2985	0
117	20230913	184700	109425495	2985	2985	2985	2985	0
118	20230913	184600	109425495	2985	2985	2985	2985	0
119	20230913	184500	109425495	2985	2985	2985	2985	0
120	20230913	184400	109425495	2985	2985	2985	2985	0
121	20230913	184300	109425495	2985	2985	2985	2985	0
122	20230913	184200	109425495	2985	2985	2985	2985	2190
123	20230913	184100	109425495	2985	2985	2985	2985	0
124	20230913	184000	109425495	2985	2985	2985	2985	0
125	20230913	183900	109425495	2985	2985	2985	2985	0
126	20230913	183800	109425495	2985	2985	2985	2985	0
127	20230913	183700	109425495	2985	2985	2985	2985	0
128	20230913	183600	109425495	2985	2985	2985	2985	0
129	20230913	183500	109425495	2985	2985	2985	2985	0
130	20230913	183400	109425495	2985	2985	2985	2985	0
131	20230913	183300	109425495	2985	2985	2985	2985	0
132	20230913	183200	109425495	2985	2985	2985	2985	0
133	20230913	183100	109425495	2985	2985	2985	2985	0
134	20230913	183000	109425495	2985	2985	2985	2985	0
135	20230913	182900	109425495	2985	2985	2985	2985	0
136	20230913	182800	109425495	2985	2985	2985	2985	0
137	20230913	182700	109425495	2985	2985	2985	2985	0
138	20230913	182600	109425495	2985	2985	2985	2985	0
139	20230913	182500	109425495	2985	2985	2985	2985	0
140	20230913	182400	109425495	2985	2985	2985	2985	0
141	20230913	182300	109425495	2985	2985	2985	2985	0
142	20230913	182200	109425495	2985	2985	2985	2985	0
143	20230913	182100	109425495	2985	2985	2985	2985	0
144	20230913	182000	109425495	2985	2985	2985	2985	0
145	20230913	181900	109425495	2985	2985	2985	2985	0
146	20230913	181800	109425495	2985	2985	2985	2985	0
147	20230913	181700	109425495	2985	2985	2985	2985	0
148	20230913	181600	109425495	2985	2985	2985	2985	0
149	20230913	181500	109425495	2985	2985	2985	2985	0
150	20230913	181400	109425495	2985	2985	2985	2985	0
151	20230913	181300	109425495	2985	2985	2985	2985	0
152	20230913	181200	109425495	2985	2985	2985	2985	2190
153	20230913	181100	109425495	2985	2985	2985	2985	0
154	20230913	181000	109425495	2985	2985	2985	2985	0
155	20230913	180900	109425495	2985	2985	2985	2985	0
156	20230913	180800	109425495	2985	2985	2985	2985	0
157	20230913	180700	109425495	2985	2985	2985	2985	0
158	20230913	180600	109425495	2985	2985	2985	2985	0
159	20230913	180500	109425495	2985	2985	2985	2985	0
160	20230913	180400	109425495	2985	2985	2985	2985	0
161	20230913	180300	109425495	2985	2985	2985	2985	0
162	20230913	180200	109425495	2985	2985	2985	2985	0
163	20230913	180100	109425495	2985	2985	2985	2985	0
164	20230913	180000	109425495	2985	2985	2985	2985	0
165	20230913	175900	109425495	2985	2985	2985	2985	0
166	20230913	175800	109425495	2985	2985	2985	2985	0
167	20230913	175700	109425495	2985	2985	2985	2985	0
168	20230913	175600	109425495	2985	2985	2985	2985	0
169	20230913	175500	109425495	2985	2985	2985	2985	0
170	20230913	175400	109425495	2985	2985	2985	2985	0
171	20230913	175300	109425495	2985	2985	2985	2985	0
172	20230913	175200	109425495	2985	2985	2985	2985	0
173	20230913	175100	109425495	2985	2985	2985	2985	0
174	20230913	175000	109425495	2985	2985	2985	2985	0
175	20230913	174900	109425495	2985	2985	2985	2985	0
176	20230913	174800	109425495	2985	2985	2985	2985	0
177	20230913	174700	109425495	2985	2985	2985	2985	0
178	20230913	174600	109425495	2985	2985	2985	2985	0
179	20230913	174500	109425495	2985	2985	2985	2985	0
180	20230913	174400	109425495	2985	2985	2985	2985	0
181	20230913	174300	109425495	2985	2985	2985	2985	0
182	20230913	174200	109425495	2985	2985	2985	2985	2190
183	20230913	174100	109425495	2985	2985	2985	2985	0
184	20230913	174000	109425495	2985	2985	2985	2985	0
185	20230913	173900	109425495	2985	2985	2985	2985	0
186	20230913	173800	109425495	2985	2985	2985	2985	0
187	20230913	173700	109425495	2985	2985	2985	2985	0
188	20230913	173600	109425495	2985	2985	2985	2985	0
189	20230913	173500	109425495	2985	2985	2985	2985	0
190	20230913	173400	109425495	2985	2985	2985	2985	0
191	20230913	173300	109425495	2985	2985	2985	2985	0
192	20230913	173200	109425495	2985	2985	2985	2985	0
193	20230913	173100	109425495	2985	2985	2985	2985	0
194	20230913	173000	109425495	2985	2985	2985	2985	0
195	20230913	172900	109425495	2985	2985	2985	2985	0
196	20230913	172800	109425495	2985	2985	2985	2985	0
197	20230913	172700	109425495	2985	2985	2985	2985	0
198	20230913	172600	109425495	2985	2985	2985	2985	0
199	20230913	172500	109425495	2985	2985	2985	2985	0
200	20230913	172400	109425495	2985	2985	2985	2985	0
201	20230913	172300	109425495	2985	2985	2985	2985	0
202	20230913	172200	109425495	2985	2985	2985	2985	0
203	20230913	172100	109425495	2985	2985	2985	2985	0
204	20230913	172000	109425495	2985	2985	2985	2985	0
205	20230913	171900	109425495	2985	2985	2985	2985	0
206	20230913	171800	109425495	2985	2985	2985	2985	0
207	20230913	171700	109425495	2985	2985	2985	2985	0
208	20230913	171600	109425495	2985	2985	2985	2985	0
209	20230913	171500	109425495	2985	2985	2985	2985	0
210	20230913	171400	109425495	2985	2985	2985	2985	0
211	20230913	171300	109425495	2985	2985	2985	2985	0
212	20230913	171200	109425495	2985	2985	2985	2985	2190
213	20230913	171100	109425495	2985	2985	2985	2985	0
214	20230913	171000	109425495	2985	2985	2985	2985	0
215	20230913	170900	109425495	2985	2985	2985	2985	0
216	20230913	170800	109425495	2985	2985	2985	2985	0
217	20230913	170700	109425495	2985	2985	2985	2985	0
218	20230913	170600	109425495	2985	2985	2985	2985	0
219	20230913	170500	109425495	2985	2985	2985	2985	0
220	20230913	170400	109425495	2985	2985	2985	2985	0
221	20230913	170300	109425495	2985	2985	2985	2985	0
222	20230913	170200	109425495	2985	2985	2985	2985	0
223	20230913	170100	109425495	2985	2985	2985	2985	0
224	20230913	170000	109425495	2985	2985	2985	2985	0
225	20230913	165900	109425495	2985	2985	2985	2985	0
226	20230913	165800	109425495	2985	2985	2985	2985	0
227	20230913	165700	109425495	2985	2985	2985	2985	0
228	20230913	165600	109425495	2985	2985	2985	2985	0
229	20230913	165500	109425495	2985	2985	2985	2985	0
230	20230913	165400	109425495	2985	2985	2985	2985	0
231	20230913	165300	109425495	2985	2985	2985	2985	0
232	20230913	165200	109425495	2985	2985	2985	2985	0
233	20230913	165100	109425495	2985	2985	2985	2985	0
234	20230913	165000	109425495	2985	2985	2985	2985	0
235	20230913	164900	109425495	2985	2985	2985	2985	0
236	20230913	164800	109425495	2985	2985	2985	2985	0
237	20230913	164700	109425495	2985	2985	2985	2985	0
238	20230913	164600	109425495	2985	2985	2985	2985	0
239	20230913	164500	109425495	2985	2985	2985	2985	0
240	20230913	164400	109425495	2985	2985	2985	2985	0
241	20230913	164300	109425495	2985	2985	2985	2985	0
242	20230913	164200	109425495	2985	2985	2985	2985	2190
243	20230913	164100	109425495	2985	2985	2985	2985	0
244	20230913	164000	109425495	2985	2985	2985	2985	0
245	20230913	163900	109425495	2985	2985	2985	2985	0
246	20230913	163800	109425495	2985	2985	2985	2985	0
247	20230913	163700	109425495	2985	2985	2985	2985	0
248	20230913	163600	109425495	2985	2985	2985	2985	0
249	20230913	163500	109425495	2985	2985	2985	2985	0
250	20230913	163400	109425495	2985	2985	2985	2985	0
251	20230913	163300	109425495	2985	2985	2985	2985	0
252	20230913	163200	109425495	2985	2985	2985	2985	0
253	20230913	163100	109425495	2985	2985	2985	2985	0
254	20230913	163000	109425495	2985	2985	2985	2985	0
255	20230913	162900	109425495	2985	2985	2985	2985	0
256	20230913	162800	109425495	2985	2985	2985	2985	0
257	20230913	162700	109425495	2985	2985	2985	2985	0
258	20230913	162600	109425495	2985	2985	2985	2985	0
259	20230913	162500	109425495	2985	2985	2985	2985	0
260	20230913	162400	109425495	2985	2985	2985	2985	0
261	20230913	162300	109425495	2985	2985	2985	2985	0
262	20230913	162200	109425495	2985	2985	2985	2985	0
263	20230913	162100	109425495	2985	2985	2985	2985	0
264	20230913	162000	109425495	2985	2985	2985	2985	0
265	20230913	161900	109425495	2985	2985	2985	2985	0
266	20230913	161800	109425495	2985	2985	2985	2985	0
267	20230913	161700	109425495	2985	2985	2985	2985	0
268	20230913	161600	109425495	2985	2985	2985	2985	0
269	20230913	161500	109425495	2985	2985	2985	2985	0
270	20230913	161400	109425495	2985	2985	2985	2985	0
271	20230913	161300	109425495	2985	2985	2985	2985	0
272	20230913	161200	109425495	2985	2985	2985	2985	2190
273	20230913	161100	109425495	2985	2985	2985	2985	0
274	20230913	161000	109425495	2985	2985	2985	2985	0
275	20230913	160900	109425495	2985	2985	2985	2985	0
276	20230913	160800	109425495	2985	2985	2985	2985	0
277	20230913	160700	109425495	2985	2985	2985	2985	0
278	20230913	160600	109425495	2985	2985	2985	2985	0
279	20230913	160500	109425495	2985	2985	2985	2985	0
280	20230913	160400	109425495	2985	2985	2985	2985	0
281	20230913	160300	109425495	2985	2985	2985	2985	0
282	20230913	160200	109425495	2985	2985	2985	2985	0
283	20230913	160100	109425495	2985	2985	2985	2985	0
284	20230913	160000	109425495	2985	2985	2985	2985	0
285	20230913	155900	109425495	2985	2985	2985	2985	0
286	20230913	155800	109425495	2985	2985	2985	2985	0
287	20230913	155700	109425495	2985	2985	2985	2985	0
288	20230913	155600	109425495	2985	2985	2985	2985	0
289	20230913	155500	109425495	2985	2985	2985	2985	0
290	20230913	155400	109425495	2985	2985	2985	2985	0
291	20230913	155300	109425495	2985	2985	2985	2985	0
292	20230913	155200	109425495	2985	2985	2985	2985	0
293	20230913	155100	109425495	2985	2985	2985	2985	0
294	20230913	155000	109425495	2985	2985	2985	2985	0
295	20230913	154900	109425495	2985	2985	2985	2985	0
296	20230913	154800	109425495	2985	2985	2985	2985	0
297	20230913	154700	109425495	2985	2985	2985	2985	0
298	20230913	154600	109425495	2985	2985	2985	2985	0
299	20230913	154500	109425495	2985	2985	2985	2985	0
300	20230913	154400	109425495	2985	2985	2985	2985	0
301	20230913	154300	109425495	2985	2985	2985	2985	0
302	20230913	154200	109425495	2985	2985	2985	2985	2190
303	20230913	154100	109425495	2985	2985	2985	2985	0
304	20230913	154000	109425495	2985	2985	2985	2985	0
305	20230913	153900	109425495	2985	2985	2985	2985	0
306	20230913	153800	109425495	2985	2985	2985	2985	0
307	20230913	153700	109425495	2985	2985	2985	2985	0
308	20230913	153600	109425495	2985	2985	2985	2985	0
309	20230913	153500	109425495	2985	2985	2985	2985	0
310	20230913	153400	109425495	2985	2985	2985	2985	0
311	20230913	153300	109425495	2985	2985	2985	2985	0
312	20230913	153200	109425495	2985	2985	2985	2985	0
313	20230913	153100	109425495	2985	2985	2985	2985	0
314	20230913	153000	109425495	2985	2985	2985	2985	2190
315	20230913	152900	102888345	2980	2980	2980	2980	0
316	20230913	152800	102888345	2980	2980	2980	2980	0
317	20230913	152700	102888345	2980	2980	2980	2980	0
318	20230913	152600	102888345	2980	2980	2980	2980	0
319	20230913	152500	102888345	2980	2980	2980	2980	0
320	20230913	152400	102888345	2980	2980	2980	2980	0
321	20230913	152300	102888345	2980	2980	2980	2980	0
322	20230913	152200	102888345	2980	2980	2980	2980	0
323	20230913	152100	102888345	2980	2980	2980	2980	0
324	20230913	152000	102888345	2980	2980	2980	2980	0
325	20230913	151900	102888345	2980	2980	2980	2980	0
326	20230913	151800	102888345	2980	2980	2980	2980	0
327	20230913	151700	102888345	2980	2980	2980	2980	0
328	20230913	151600	102888345	2980	2980	2980	2980	0
329	20230913	151500	102888345	2980	2980	2980	2980	0
330	20230913	151400	102888345	2980	2980	2980	2980	0
331	20230913	151300	102888345	2980	2980	2980	2980	1
332	20230913	151200	102885365	2950	2950	2950	2950	282
333	20230913	151100	102053465	2960	2960	2960	2960	0
334	20230913	151000	102053465	2960	2960	2960	2960	0
335	20230913	150900	102053465	2960	2970	2970	2960	784
336	20230913	150800	99732335	2980	2980	2980	2980	0
337	20230913	150700	99732335	2980	2980	2980	2980	0
338	20230913	150600	99732335	2980	2980	2980	2980	0
339	20230913	150500	99732335	2980	2980	2980	2980	1
340	20230913	150400	99729355	2990	2990	2990	2990	0
341	20230913	150300	99729355	2990	2990	2990	2990	0
342	20230913	150200	99729355	2990	2990	2990	2990	0
343	20230913	150100	99729355	2990	2990	2990	2990	0
344	20230913	150000	99729355	2990	2990	2990	2990	0
345	20230913	145900	99729355	2990	2990	2990	2990	6
346	20230913	145800	99711415	2990	2990	2990	2990	18
347	20230913	145700	99657595	2990	2990	2990	2990	5
348	20230913	145600	99642645	2990	2990	2990	2990	44
349	20230913	145500	99511085	2990	2990	2990	2990	7
350	20230913	145400	99490155	2990	2990	2990	2990	0
351	20230913	145300	99490155	2990	2990	2990	2990	0
352	20230913	145200	99490155	2990	2990	2990	2990	0
353	20230913	145100	99490155	2990	2990	2990	2990	0
354	20230913	145000	99490155	2990	2990	2990	2990	0
355	20230913	144900	99490155	2990	2990	2990	2990	0
356	20230913	144800	99490155	2990	2990	2990	2990	3927
357	20230913	144700	87748425	2990	2990	2990	2990	694
358	20230913	144600	85673365	2995	2995	2995	2995	0
359	20230913	144500	85673365	2995	2995	2995	2995	0
360	20230913	144400	85673365	2995	2995	2995	2995	400
361	20230913	144300	84475365	2975	2975	2975	2975	0
362	20230913	144200	84475365	2975	2975	2975	2975	0
363	20230913	144100	84475365	2975	2975	2975	2975	1
364	20230913	144000	84472390	2975	2975	2975	2975	0
365	20230913	143900	84472390	2975	2975	2975	2975	0
366	20230913	143800	84472390	2975	2975	2975	2975	0
367	20230913	143700	84472390	2975	2975	2975	2975	0
368	20230913	143600	84472390	2975	2975	2975	2975	1
369	20230913	143500	84469415	2995	2995	2995	2995	0
370	20230913	143400	84469415	2995	2995	2995	2995	0
371	20230913	143300	84469415	2995	2990	2995	2990	671
372	20230913	143200	82459840	2990	2990	2990	2990	1
373	20230913	143100	82456850	2980	2975	2980	2975	682
374	20230913	143000	80424555	2975	2975	2975	2975	0
375	20230913	142900	80424555	2975	2975	2975	2975	0
376	20230913	142800	80424555	2975	2975	2975	2975	0
377	20230913	142700	80424555	2975	2975	2975	2975	0
378	20230913	142600	80424555	2975	2975	2975	2975	0
379	20230913	142500	80424555	2975	2975	2975	2975	0
380	20230913	142400	80424555	2975	2975	2975	2975	0
381	20230913	142300	80424555	2975	2975	2975	2975	1
382	20230913	142200	80421580	2970	2970	2970	2970	0
383	20230913	142100	80421580	2970	2970	2970	2970	1
384	20230913	142000	80418610	2970	2970	2970	2970	17
385	20230913	141900	80368120	2970	2970	2970	2970	12
386	20230913	141800	80332480	2970	2970	2970	2970	335
387	20230913	141700	79337530	2980	2980	2980	2980	0
388	20230913	141600	79337530	2980	2980	2980	2980	0
389	20230913	141500	79337530	2980	2980	2980	2980	0
390	20230913	141400	79337530	2980	2980	2980	2980	0
391	20230913	141300	79337530	2980	2980	2980	2980	0
392	20230913	141200	79337530	2980	2980	2980	2980	0
393	20230913	141100	79337530	2980	2980	2980	2980	0
394	20230913	141000	79337530	2980	2980	2980	2980	0
395	20230913	140900	79337530	2980	2980	2980	2980	0
396	20230913	140800	79337530	2980	2980	2980	2980	0
397	20230913	140700	79337530	2980	2980	2980	2980	0
398	20230913	140600	79337530	2980	2980	2980	2980	0
399	20230913	140500	79337530	2980	2980	2980	2980	0
400	20230913	140400	79337530	2980	2980	2980	2980	0
401	20230913	140300	79337530	2980	2980	2980	2980	0
402	20230913	140200	79337530	2980	2980	2980	2980	100
403	20230913	140100	79039530	2980	2980	2980	2980	0
404	20230913	140000	79039530	2980	2980	2980	2980	0
405	20230913	135900	79039530	2980	2980	2980	2980	0
406	20230913	135800	79039530	2980	2980	2980	2980	0
407	20230913	135700	79039530	2980	2980	2980	2980	1
408	20230913	135600	79036550	2980	2980	2980	2980	0
409	20230913	135500	79036550	2980	2980	2980	2980	0
410	20230913	135400	79036550	2980	2980	2980	2980	0
411	20230913	135300	79036550	2980	2980	2980	2980	0
412	20230913	135200	79036550	2980	2980	2980	2980	0
413	20230913	135100	79036550	2980	2980	2980	2980	0
414	20230913	135000	79036550	2980	2980	2980	2980	0
415	20230913	134900	79036550	2980	2980	2980	2980	0
416	20230913	134800	79036550	2980	2980	2980	2980	0
417	20230913	134700	79036550	2980	2980	2980	2980	0
418	20230913	134600	79036550	2980	2980	2980	2980	0
419	20230913	134500	79036550	2980	2980	2980	2980	1
420	20230913	134400	79033570	2980	2980	2980	2980	92
421	20230913	134300	78759410	2975	2975	2975	2975	0
422	20230913	134200	78759410	2975	2975	2975	2975	0
423	20230913	134100	78759410	2975	2975	2975	2975	0
424	20230913	134000	78759410	2975	2975	2975	2975	0
425	20230913	133900	78759410	2975	2975	2975	2975	0
426	20230913	133800	78759410	2975	2975	2975	2975	0
427	20230913	133700	78759410	2975	2975	2975	2975	0
428	20230913	133600	78759410	2975	2975	2975	2975	0
429	20230913	133500	78759410	2975	2975	2975	2975	0
430	20230913	133400	78759410	2975	2975	2975	2975	0
431	20230913	133300	78759410	2975	2975	2975	2975	4
432	20230913	133200	78747510	2975	2975	2975	2975	0
433	20230913	133100	78747510	2975	2975	2975	2975	2
434	20230913	133000	78741560	2980	2975	2980	2975	5
435	20230913	132900	78726675	2975	2975	2975	2975	65
436	20230913	132800	78533300	2975	2975	2975	2975	15
437	20230913	132700	78488675	2975	2975	2975	2975	0
438	20230913	132600	78488675	2975	2975	2975	2975	12
439	20230913	132500	78452975	2975	2975	2975	2975	0
440	20230913	132400	78452975	2975	2975	2975	2975	1
441	20230913	132300	78450000	2975	2975	2975	2975	8
442	20230913	132200	78426200	2975	2975	2975	2975	0
443	20230913	132100	78426200	2975	2975	2975	2975	2
444	20230913	132000	78420250	2960	2960	2960	2960	0
445	20230913	131900	78420250	2960	2960	2960	2960	0
446	20230913	131800	78420250	2960	2960	2960	2960	0
447	20230913	131700	78420250	2960	2960	2960	2960	0
448	20230913	131600	78420250	2960	2960	2960	2960	1
449	20230913	131500	78417290	2945	2955	2955	2945	52
450	20230913	131400	78264045	2955	2960	2960	2955	174
451	20230913	131300	77749025	2965	2965	2965	2965	0
452	20230913	131200	77749025	2965	2965	2965	2965	0
453	20230913	131100	77749025	2965	2965	2965	2965	0
454	20230913	131000	77749025	2965	2965	2965	2965	0
455	20230913	130900	77749025	2965	2965	2965	2965	0
456	20230913	130800	77749025	2965	2965	2965	2965	0
457	20230913	130700	77749025	2965	2965	2965	2965	0
458	20230913	130600	77749025	2965	2965	2965	2965	0
459	20230913	130500	77749025	2965	2965	2965	2965	0
460	20230913	130400	77749025	2965	2965	2965	2965	0
461	20230913	130300	77749025	2965	2965	2965	2965	0
462	20230913	130200	77749025	2965	2965	2965	2965	0
463	20230913	130100	77749025	2965	2965	2965	2965	0
464	20230913	130000	77749025	2965	2965	2965	2965	0
465	20230913	125900	77749025	2965	2965	2965	2965	0
466	20230913	125800	77749025	2965	2965	2965	2965	0
467	20230913	125700	77749025	2965	2965	2965	2965	0
468	20230913	125600	77749025	2965	2965	2965	2965	0
469	20230913	125500	77749025	2965	2965	2965	2965	0
470	20230913	125400	77749025	2965	2965	2965	2965	0
471	20230913	125300	77749025	2965	2965	2965	2965	0
472	20230913	125200	77749025	2965	2965	2965	2965	1
473	20230913	125100	77746060	2960	2960	2960	2960	8
474	20230913	125000	77722380	2970	2970	2970	2970	0
475	20230913	124900	77722380	2970	2970	2970	2970	0
476	20230913	124800	77722380	2970	2970	2970	2970	0
477	20230913	124700	77722380	2970	2970	2970	2970	0
478	20230913	124600	77722380	2970	2970	2970	2970	0
479	20230913	124500	77722380	2970	2965	2980	2965	2005
480	20230913	124400	71747725	2955	2955	2955	2955	0
481	20230913	124300	71747725	2955	2955	2955	2955	10
482	20230913	124200	71718175	2970	2970	2970	2970	0
483	20230913	124100	71718175	2970	2970	2970	2970	80
484	20230913	124000	71480575	2970	2970	2970	2970	0
485	20230913	123900	71480575	2970	2970	2970	2970	5
486	20230913	123800	71465725	2980	2980	2980	2980	0
487	20230913	123700	71465725	2980	2980	2980	2980	0
488	20230913	123600	71465725	2980	2945	2980	2945	2000
489	20230913	123500	65509220	2945	2945	2945	2945	2
490	20230913	123400	65503330	2950	2950	2950	2950	0
491	20230913	123300	65503330	2950	2950	2950	2950	2
492	20230913	123200	65497430	2950	2950	2950	2950	0
493	20230913	123100	65497430	2950	2950	2950	2950	1
494	20230913	123000	65494480	2955	2950	2955	2950	13
495	20230913	122900	65456120	2945	2945	2945	2945	225
496	20230913	122800	64793495	2950	2955	2955	2950	16
497	20230913	122700	64746280	2960	2955	2960	2955	15
498	20230913	122600	64701930	2960	2960	2960	2955	9
499	20230913	122500	64675315	2945	2945	2945	2945	0
500	20230913	122400	64675315	2945	2945	2945	2945	0
501	20230913	122300	64675315	2945	2945	2945	2945	0
502	20230913	122200	64675315	2945	2945	2945	2945	0
503	20230913	122100	64675315	2945	2945	2945	2945	0
504	20230913	122000	64675315	2945	2945	2945	2945	0
505	20230913	121900	64675315	2945	2945	2945	2945	0
506	20230913	121800	64675315	2945	2945	2945	2945	0
507	20230913	121700	64675315	2945	2945	2945	2945	0
508	20230913	121600	64675315	2945	2945	2945	2945	0
509	20230913	121500	64675315	2945	2945	2945	2945	0
510	20230913	121400	64675315	2945	2945	2945	2945	0
511	20230913	121300	64675315	2945	2945	2945	2945	0
512	20230913	121200	64675315	2945	2945	2945	2945	0
513	20230913	121100	64675315	2945	2945	2945	2945	0
514	20230913	121000	64675315	2945	2945	2945	2945	0
515	20230913	120900	64675315	2945	2945	2945	2945	0
516	20230913	120800	64675315	2945	2945	2945	2945	0
517	20230913	120700	64675315	2945	2945	2945	2945	0
518	20230913	120600	64675315	2945	2940	2945	2940	3
519	20230913	120500	64666485	2950	2950	2950	2945	13
520	20230913	120400	64628140	2950	2950	2950	2950	21
521	20230913	120300	64566190	2950	2950	2950	2950	0
522	20230913	120200	64566190	2950	2950	2950	2950	0
523	20230913	120100	64566190	2950	2950	2950	2950	0
524	20230913	120000	64566190	2950	2950	2950	2950	2
525	20230913	115900	64560290	2950	2950	2950	2950	0
526	20230913	115800	64560290	2950	2950	2950	2950	66
527	20230913	115700	64365590	2950	2950	2950	2950	0
528	20230913	115600	64365590	2950	2950	2950	2950	0
529	20230913	115500	64365590	2950	2950	2950	2950	0
530	20230913	115400	64365590	2950	2950	2950	2950	0
531	20230913	115300	64365590	2950	2950	2950	2950	0
532	20230913	115200	64365590	2950	2950	2950	2950	0
533	20230913	115100	64365590	2950	2950	2950	2950	0
534	20230913	115000	64365590	2950	2950	2950	2950	0
535	20230913	114900	64365590	2950	2950	2950	2950	0
536	20230913	114800	64365590	2950	2950	2950	2950	0
537	20230913	114700	64365590	2950	2950	2950	2950	0
538	20230913	114600	64365590	2950	2950	2950	2950	1
539	20230913	114500	64362640	2925	2925	2925	2925	0
540	20230913	114400	64362640	2925	2925	2925	2925	0
541	20230913	114300	64362640	2925	2925	2925	2925	0
542	20230913	114200	64362640	2925	2935	2935	2925	10
543	20230913	114100	64333350	2945	2945	2945	2945	0
544	20230913	114000	64333350	2945	2945	2945	2945	0
545	20230913	113900	64333350	2945	2945	2945	2945	0
546	20230913	113800	64333350	2945	2945	2945	2945	0
547	20230913	113700	64333350	2945	2945	2945	2945	0
548	20230913	113600	64333350	2945	2945	2945	2945	0
549	20230913	113500	64333350	2945	2945	2945	2945	100
550	20230913	113400	64038850	2945	2945	2945	2945	0
551	20230913	113300	64038850	2945	2945	2945	2945	0
552	20230913	113200	64038850	2945	2945	2945	2945	0
553	20230913	113100	64038850	2945	2945	2945	2945	0
554	20230913	113000	64038850	2945	2945	2945	2945	0
555	20230913	112900	64038850	2945	2945	2945	2945	1
556	20230913	112800	64035905	2950	2950	2950	2950	0
557	20230913	112700	64035905	2950	2950	2950	2950	0
558	20230913	112600	64035905	2950	2950	2950	2950	0
559	20230913	112500	64035905	2950	2950	2950	2950	0
560	20230913	112400	64035905	2950	2950	2950	2950	0
561	20230913	112300	64035905	2950	2950	2950	2950	0
562	20230913	112200	64035905	2950	2950	2950	2950	0
563	20230913	112100	64035905	2950	2950	2950	2950	0
564	20230913	112000	64035905	2950	2950	2950	2950	0
565	20230913	111900	64035905	2950	2920	2950	2920	1978
566	20230913	111800	58216280	2925	2925	2925	2925	0
567	20230913	111700	58216280	2925	2925	2925	2925	0
568	20230913	111600	58216280	2925	2925	2925	2925	0
569	20230913	111500	58216280	2925	2925	2925	2925	0
570	20230913	111400	58216280	2925	2925	2925	2925	0
571	20230913	111300	58216280	2925	2925	2925	2925	13
572	20230913	111200	58178255	2925	2925	2925	2925	25
573	20230913	111100	58105130	2925	2925	2925	2925	0
574	20230913	111000	58105130	2925	2925	2925	2925	0
575	20230913	110900	58105130	2925	2925	2925	2925	0
576	20230913	110800	58105130	2925	2925	2925	2925	0
577	20230913	110700	58105130	2925	2925	2925	2925	190
578	20230913	110600	57549380	2910	2920	2920	2910	1601
579	20230913	110500	52887280	2920	2920	2920	2920	3132
580	20230913	110400	43741840	2920	2945	2945	2920	2920
581	20230913	110300	35191325	2945	2945	2945	2945	0
582	20230913	110200	35191325	2945	2945	2945	2945	248
583	20230913	110100	34460965	2945	2945	2945	2945	0
584	20230913	110000	34460965	2945	2945	2945	2945	97
585	20230913	105900	34175300	2945	2945	2945	2945	0
586	20230913	105800	34175300	2945	2945	2945	2945	33
587	20230913	105700	34078115	2945	2945	2945	2945	0
588	20230913	105600	34078115	2945	2945	2945	2945	0
589	20230913	105500	34078115	2945	2950	2950	2945	2
590	20230913	105400	34072220	2950	2950	2950	2950	0
591	20230913	105300	34072220	2950	2950	2950	2950	0
592	20230913	105200	34072220	2950	2950	2950	2950	0
593	20230913	105100	34072220	2950	2950	2950	2950	0
594	20230913	105000	34072220	2950	2950	2950	2950	0
595	20230913	104900	34072220	2950	2950	2950	2950	0
596	20230913	104800	34072220	2950	2950	2950	2950	0
597	20230913	104700	34072220	2950	2950	2950	2950	0
598	20230913	104600	34072220	2950	2980	2980	2950	8535
599	20230913	104500	8858125	2980	2980	2980	2980	0
600	20230913	104400	8858125	2980	2985	2985	2980	1000
601	20230913	104300	5876435	3000	3000	3000	3000	0
602	20230913	104200	5876435	3000	3000	3000	3000	0
603	20230913	104100	5876435	3000	3000	3000	3000	4
604	20230913	104000	5864435	3000	3000	3000	3000	0
605	20230913	103900	5864435	3000	3000	3000	3000	1
606	20230913	103800	5861435	2985	2985	2985	2985	0
607	20230913	103700	5861435	2985	2985	2985	2985	0
608	20230913	103600	5861435	2985	2985	2985	2985	0
609	20230913	103500	5861435	2985	2985	2985	2985	0
610	20230913	103400	5861435	2985	2985	2985	2985	0
611	20230913	103300	5861435	2985	2985	2985	2985	0
612	20230913	103200	5861435	2985	2985	2985	2985	0
613	20230913	103100	5861435	2985	2990	2990	2985	162
614	20230913	103000	5377680	2990	2990	2990	2990	40
615	20230913	102900	5258080	2990	2990	2990	2990	0
616	20230913	102800	5258080	2990	2990	2990	2990	0
617	20230913	102700	5258080	2990	2990	2990	2990	0
618	20230913	102600	5258080	2990	2990	2990	2990	9
619	20230913	102500	5231170	2990	2990	2990	2990	107
620	20230913	102400	4911240	3005	3005	3005	3005	0
621	20230913	102300	4911240	3005	3005	3005	3005	0
622	20230913	102200	4911240	3005	3005	3005	3005	0
623	20230913	102100	4911240	3005	3005	3005	3005	0
624	20230913	102000	4911240	3005	3005	3005	3005	1
625	20230913	101900	4908235	2985	2985	2985	2985	0
626	20230913	101800	4908235	2985	2985	2985	2985	0
627	20230913	101700	4908235	2985	2985	2985	2985	0
628	20230913	101600	4908235	2985	2985	2985	2985	0
629	20230913	101500	4908235	2985	2985	2985	2985	0
630	20230913	101400	4908235	2985	2985	2985	2985	0
631	20230913	101300	4908235	2985	2985	2985	2985	0
632	20230913	101200	4908235	2985	2985	2985	2985	0
633	20230913	101100	4908235	2985	2985	2985	2985	0
634	20230913	101000	4908235	2985	2985	2985	2985	0
635	20230913	100900	4908235	2985	2985	2985	2985	0
636	20230913	100800	4908235	2985	2985	2985	2985	0
637	20230913	100700	4908235	2985	2985	2985	2985	0
638	20230913	100600	4908235	2985	2985	2985	2985	0
639	20230913	100500	4908235	2985	2985	2985	2985	0
640	20230913	100400	4908235	2985	2985	2985	2985	10
641	20230913	100300	4878385	2985	2985	2985	2985	40
642	20230913	100200	4758985	2985	2985	2985	2985	0
643	20230913	100100	4758985	2985	2985	2985	2985	0
644	20230913	100000	4758985	2985	2985	2985	2985	0
645	20230913	095900	4758985	2985	2985	2985	2985	0
646	20230913	095800	4758985	2985	2985	2985	2985	0
647	20230913	095700	4758985	2985	2985	2985	2985	0
648	20230913	095600	4758985	2985	2985	2985	2985	8
649	20230913	095500	4735105	3010	3010	3010	3010	6
650	20230913	095400	4717045	3010	3010	3010	3010	0
651	20230913	095300	4717045	3010	3010	3010	3010	0
652	20230913	095200	4717045	3010	3010	3010	3010	0
653	20230913	095100	4717045	3010	3010	3010	3010	0
654	20230913	095000	4717045	3010	3010	3010	3010	0
655	20230913	094900	4717045	3010	3010	3010	3010	0
656	20230913	094800	4717045	3010	3010	3010	3010	0
657	20230913	094700	4717045	3010	3010	3010	3010	0
658	20230913	094600	4717045	3010	3010	3010	3010	0
659	20230913	094500	4717045	3010	3010	3010	3010	10
660	20230913	094400	4686945	3010	3010	3010	3010	30
661	20230913	094300	4596645	3010	3010	3010	3010	0
662	20230913	094200	4596645	3010	3010	3010	3010	0
663	20230913	094100	4596645	3010	3010	3010	3010	0
664	20230913	094000	4596645	3010	3010	3010	3010	0
665	20230913	093900	4596645	3010	3010	3010	3010	0
666	20230913	093800	4596645	3010	3010	3010	3010	0
667	20230913	093700	4596645	3010	2995	3010	2995	25
668	20230913	093600	4521560	2995	2995	2995	2995	0
669	20230913	093500	4521560	2995	2995	2995	2995	0
670	20230913	093400	4521560	2995	2995	2995	2995	0
671	20230913	093300	4521560	2995	2995	2995	2995	1
672	20230913	093200	4518565	2985	2985	2985	2985	0
673	20230913	093100	4518565	2985	2985	2985	2985	0
674	20230913	093000	4518565	2985	2985	2985	2985	0
675	20230913	092900	4518565	2985	2985	2985	2985	0
676	20230913	092800	4518565	2985	2985	2985	2985	200
677	20230913	092700	3921565	2985	2985	2985	2985	0
678	20230913	092600	3921565	2985	2985	2985	2985	0
679	20230913	092500	3921565	2985	2975	2985	2975	485
680	20230913	092400	2476345	2990	2990	2990	2990	0
681	20230913	092300	2476345	2990	2990	2990	2990	0
682	20230913	092200	2476345	2990	2970	2990	2970	791
683	20230913	092100	121410	2995	2995	2995	2995	0
684	20230913	092000	121410	2995	2995	2995	2995	0
685	20230913	091900	121410	2995	2995	2995	2995	0
686	20230913	091800	121410	2995	2995	2995	2995	0
687	20230913	091700	121410	2995	2995	2995	2995	0
688	20230913	091600	121410	2995	2995	2995	2995	0
689	20230913	091500	121410	2995	2995	2995	2995	0
690	20230913	091400	121410	2995	2995	2995	2995	5
691	20230913	091300	106435	3010	3010	3010	3010	0
692	20230913	091200	106435	3010	3010	3010	3010	0
693	20230913	091100	106435	3010	3010	3010	3010	0
694	20230913	091000	106435	3010	3010	3010	3010	0
695	20230913	090900	106435	3010	3010	3010	3010	0
696	20230913	090800	106435	3010	3010	3010	3010	0
697	20230913	090700	106435	3010	3010	3010	3010	0
698	20230913	090600	106435	3010	3010	3010	3010	0
699	20230913	090500	106435	3010	3010	3010	3010	0
700	20230913	090400	106435	3010	3010	3010	3010	0
701	20230913	090300	106435	3010	3010	3010	3010	0
702	20230913	090200	106435	3010	3010	3010	3010	1
703	20230913	090100	103425	2955	2955	2955	2955	0
704	20230913	090000	103425	2955	2955	2955	2955	35