KissMeData/357430/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	205100	68832475	2940	2940	2940	2940	1870
3	20230925	205000	68832475	2940	2940	2940	2940	0
4	20230925	204900	68832475	2940	2940	2940	2940	0
5	20230925	204800	68832475	2940	2940	2940	2940	0
6	20230925	204700	68832475	2940	2940	2940	2940	0
7	20230925	204600	68832475	2940	2940	2940	2940	0
8	20230925	204500	68832475	2940	2940	2940	2940	0
9	20230925	204400	68832475	2940	2940	2940	2940	0
10	20230925	204300	68832475	2940	2940	2940	2940	0
11	20230925	204200	68832475	2940	2940	2940	2940	0
12	20230925	204100	68832475	2940	2940	2940	2940	0
13	20230925	204000	68832475	2940	2940	2940	2940	0
14	20230925	203900	68832475	2940	2940	2940	2940	0
15	20230925	203800	68832475	2940	2940	2940	2940	0
16	20230925	203700	68832475	2940	2940	2940	2940	0
17	20230925	203600	68832475	2940	2940	2940	2940	0
18	20230925	203500	68832475	2940	2940	2940	2940	0
19	20230925	203400	68832475	2940	2940	2940	2940	0
20	20230925	203300	68832475	2940	2940	2940	2940	0
21	20230925	203200	68832475	2940	2940	2940	2940	0
22	20230925	203100	68832475	2940	2940	2940	2940	0
23	20230925	203000	68832475	2940	2940	2940	2940	0
24	20230925	202900	68832475	2940	2940	2940	2940	0
25	20230925	202800	68832475	2940	2940	2940	2940	0
26	20230925	202700	68832475	2940	2940	2940	2940	0
27	20230925	202600	68832475	2940	2940	2940	2940	0
28	20230925	202500	68832475	2940	2940	2940	2940	0
29	20230925	202400	68832475	2940	2940	2940	2940	0
30	20230925	202300	68832475	2940	2940	2940	2940	0
31	20230925	202200	68832475	2940	2940	2940	2940	0
32	20230925	202100	68832475	2940	2940	2940	2940	1870
33	20230925	202000	68832475	2940	2940	2940	2940	0
34	20230925	201900	68832475	2940	2940	2940	2940	0
35	20230925	201800	68832475	2940	2940	2940	2940	0
36	20230925	201700	68832475	2940	2940	2940	2940	0
37	20230925	201600	68832475	2940	2940	2940	2940	0
38	20230925	201500	68832475	2940	2940	2940	2940	0
39	20230925	201400	68832475	2940	2940	2940	2940	0
40	20230925	201300	68832475	2940	2940	2940	2940	0
41	20230925	201200	68832475	2940	2940	2940	2940	0
42	20230925	201100	68832475	2940	2940	2940	2940	0
43	20230925	201000	68832475	2940	2940	2940	2940	0
44	20230925	200900	68832475	2940	2940	2940	2940	0
45	20230925	200800	68832475	2940	2940	2940	2940	0
46	20230925	200700	68832475	2940	2940	2940	2940	0
47	20230925	200600	68832475	2940	2940	2940	2940	0
48	20230925	200500	68832475	2940	2940	2940	2940	0
49	20230925	200400	68832475	2940	2940	2940	2940	0
50	20230925	200300	68832475	2940	2940	2940	2940	0
51	20230925	200200	68832475	2940	2940	2940	2940	0
52	20230925	200100	68832475	2940	2940	2940	2940	0
53	20230925	200000	68832475	2940	2940	2940	2940	0
54	20230925	195900	68832475	2940	2940	2940	2940	0
55	20230925	195800	68832475	2940	2940	2940	2940	0
56	20230925	195700	68832475	2940	2940	2940	2940	0
57	20230925	195600	68832475	2940	2940	2940	2940	0
58	20230925	195500	68832475	2940	2940	2940	2940	0
59	20230925	195400	68832475	2940	2940	2940	2940	0
60	20230925	195300	68832475	2940	2940	2940	2940	0
61	20230925	195200	68832475	2940	2940	2940	2940	0
62	20230925	195100	68832475	2940	2940	2940	2940	1870
63	20230925	195000	68832475	2940	2940	2940	2940	0
64	20230925	194900	68832475	2940	2940	2940	2940	0
65	20230925	194800	68832475	2940	2940	2940	2940	0
66	20230925	194700	68832475	2940	2940	2940	2940	0
67	20230925	194600	68832475	2940	2940	2940	2940	0
68	20230925	194500	68832475	2940	2940	2940	2940	0
69	20230925	194400	68832475	2940	2940	2940	2940	0
70	20230925	194300	68832475	2940	2940	2940	2940	0
71	20230925	194200	68832475	2940	2940	2940	2940	0
72	20230925	194100	68832475	2940	2940	2940	2940	0
73	20230925	194000	68832475	2940	2940	2940	2940	0
74	20230925	193900	68832475	2940	2940	2940	2940	0
75	20230925	193800	68832475	2940	2940	2940	2940	0
76	20230925	193700	68832475	2940	2940	2940	2940	0
77	20230925	193600	68832475	2940	2940	2940	2940	0
78	20230925	193500	68832475	2940	2940	2940	2940	0
79	20230925	193400	68832475	2940	2940	2940	2940	0
80	20230925	193300	68832475	2940	2940	2940	2940	0
81	20230925	193200	68832475	2940	2940	2940	2940	0
82	20230925	193100	68832475	2940	2940	2940	2940	0
83	20230925	193000	68832475	2940	2940	2940	2940	0
84	20230925	192900	68832475	2940	2940	2940	2940	0
85	20230925	192800	68832475	2940	2940	2940	2940	0
86	20230925	192700	68832475	2940	2940	2940	2940	0
87	20230925	192600	68832475	2940	2940	2940	2940	0
88	20230925	192500	68832475	2940	2940	2940	2940	0
89	20230925	192400	68832475	2940	2940	2940	2940	0
90	20230925	192300	68832475	2940	2940	2940	2940	0
91	20230925	192200	68832475	2940	2940	2940	2940	0
92	20230925	192100	68832475	2940	2940	2940	2940	1870
93	20230925	192000	68832475	2940	2940	2940	2940	0
94	20230925	191900	68832475	2940	2940	2940	2940	0
95	20230925	191800	68832475	2940	2940	2940	2940	0
96	20230925	191700	68832475	2940	2940	2940	2940	0
97	20230925	191600	68832475	2940	2940	2940	2940	0
98	20230925	191500	68832475	2940	2940	2940	2940	0
99	20230925	191400	68832475	2940	2940	2940	2940	0
100	20230925	191300	68832475	2940	2940	2940	2940	0
101	20230925	191200	68832475	2940	2940	2940	2940	0
102	20230925	191100	68832475	2940	2940	2940	2940	0
103	20230925	191000	68832475	2940	2940	2940	2940	0
104	20230925	190900	68832475	2940	2940	2940	2940	0
105	20230925	190800	68832475	2940	2940	2940	2940	0
106	20230925	190700	68832475	2940	2940	2940	2940	0
107	20230925	190600	68832475	2940	2940	2940	2940	0
108	20230925	190500	68832475	2940	2940	2940	2940	0
109	20230925	190400	68832475	2940	2940	2940	2940	0
110	20230925	190300	68832475	2940	2940	2940	2940	0
111	20230925	190200	68832475	2940	2940	2940	2940	0
112	20230925	190100	68832475	2940	2940	2940	2940	0
113	20230925	190000	68832475	2940	2940	2940	2940	0
114	20230925	185900	68832475	2940	2940	2940	2940	0
115	20230925	185800	68832475	2940	2940	2940	2940	0
116	20230925	185700	68832475	2940	2940	2940	2940	0
117	20230925	185600	68832475	2940	2940	2940	2940	0
118	20230925	185500	68832475	2940	2940	2940	2940	0
119	20230925	185400	68832475	2940	2940	2940	2940	0
120	20230925	185300	68832475	2940	2940	2940	2940	0
121	20230925	185200	68832475	2940	2940	2940	2940	0
122	20230925	185100	68832475	2940	2940	2940	2940	1870
123	20230925	185000	68832475	2940	2940	2940	2940	0
124	20230925	184900	68832475	2940	2940	2940	2940	0
125	20230925	184800	68832475	2940	2940	2940	2940	0
126	20230925	184700	68832475	2940	2940	2940	2940	0
127	20230925	184600	68832475	2940	2940	2940	2940	0
128	20230925	184500	68832475	2940	2940	2940	2940	0
129	20230925	184400	68832475	2940	2940	2940	2940	0
130	20230925	184300	68832475	2940	2940	2940	2940	0
131	20230925	184200	68832475	2940	2940	2940	2940	0
132	20230925	184100	68832475	2940	2940	2940	2940	0
133	20230925	184000	68832475	2940	2940	2940	2940	0
134	20230925	183900	68832475	2940	2940	2940	2940	0
135	20230925	183800	68832475	2940	2940	2940	2940	0
136	20230925	183700	68832475	2940	2940	2940	2940	0
137	20230925	183600	68832475	2940	2940	2940	2940	0
138	20230925	183500	68832475	2940	2940	2940	2940	0
139	20230925	183400	68832475	2940	2940	2940	2940	0
140	20230925	183300	68832475	2940	2940	2940	2940	0
141	20230925	183200	68832475	2940	2940	2940	2940	0
142	20230925	183100	68832475	2940	2940	2940	2940	0
143	20230925	183000	68832475	2940	2940	2940	2940	0
144	20230925	182900	68832475	2940	2940	2940	2940	0
145	20230925	182800	68832475	2940	2940	2940	2940	0
146	20230925	182700	68832475	2940	2940	2940	2940	0
147	20230925	182600	68832475	2940	2940	2940	2940	0
148	20230925	182500	68832475	2940	2940	2940	2940	0
149	20230925	182400	68832475	2940	2940	2940	2940	0
150	20230925	182300	68832475	2940	2940	2940	2940	0
151	20230925	182200	68832475	2940	2940	2940	2940	0
152	20230925	182100	68832475	2940	2940	2940	2940	1870
153	20230925	182000	68832475	2940	2940	2940	2940	0
154	20230925	181900	68832475	2940	2940	2940	2940	0
155	20230925	181800	68832475	2940	2940	2940	2940	0
156	20230925	181700	68832475	2940	2940	2940	2940	0
157	20230925	181600	68832475	2940	2940	2940	2940	0
158	20230925	181500	68832475	2940	2940	2940	2940	0
159	20230925	181400	68832475	2940	2940	2940	2940	0
160	20230925	181300	68832475	2940	2940	2940	2940	0
161	20230925	181200	68832475	2940	2940	2940	2940	0
162	20230925	181100	68832475	2940	2940	2940	2940	0
163	20230925	181000	68832475	2940	2940	2940	2940	0
164	20230925	180900	68832475	2940	2940	2940	2940	0
165	20230925	180800	68832475	2940	2940	2940	2940	0
166	20230925	180700	68832475	2940	2940	2940	2940	0
167	20230925	180600	68832475	2940	2940	2940	2940	0
168	20230925	180500	68832475	2940	2940	2940	2940	0
169	20230925	180400	68832475	2940	2940	2940	2940	0
170	20230925	180300	68832475	2940	2940	2940	2940	0
171	20230925	180200	68832475	2940	2940	2940	2940	0
172	20230925	180100	68832475	2940	2940	2940	2940	0
173	20230925	180000	68832475	2940	2940	2940	2940	0
174	20230925	175900	68832475	2940	2940	2940	2940	0
175	20230925	175800	68832475	2940	2940	2940	2940	0
176	20230925	175700	68832475	2940	2940	2940	2940	0
177	20230925	175600	68832475	2940	2940	2940	2940	0
178	20230925	175500	68832475	2940	2940	2940	2940	0
179	20230925	175400	68832475	2940	2940	2940	2940	0
180	20230925	175300	68832475	2940	2940	2940	2940	0
181	20230925	175200	68832475	2940	2940	2940	2940	0
182	20230925	175100	68832475	2940	2940	2940	2940	1870
183	20230925	175000	68832475	2940	2940	2940	2940	0
184	20230925	174900	68832475	2940	2940	2940	2940	0
185	20230925	174800	68832475	2940	2940	2940	2940	0
186	20230925	174700	68832475	2940	2940	2940	2940	0
187	20230925	174600	68832475	2940	2940	2940	2940	0
188	20230925	174500	68832475	2940	2940	2940	2940	0
189	20230925	174400	68832475	2940	2940	2940	2940	0
190	20230925	174300	68832475	2940	2940	2940	2940	0
191	20230925	174200	68832475	2940	2940	2940	2940	0
192	20230925	174100	68832475	2940	2940	2940	2940	0
193	20230925	174000	68832475	2940	2940	2940	2940	0
194	20230925	173900	68832475	2940	2940	2940	2940	0
195	20230925	173800	68832475	2940	2940	2940	2940	0
196	20230925	173700	68832475	2940	2940	2940	2940	0
197	20230925	173600	68832475	2940	2940	2940	2940	0
198	20230925	173500	68832475	2940	2940	2940	2940	0
199	20230925	173400	68832475	2940	2940	2940	2940	0
200	20230925	173300	68832475	2940	2940	2940	2940	0
201	20230925	173200	68832475	2940	2940	2940	2940	0
202	20230925	173100	68832475	2940	2940	2940	2940	0
203	20230925	173000	68832475	2940	2940	2940	2940	0
204	20230925	172900	68832475	2940	2940	2940	2940	0
205	20230925	172800	68832475	2940	2940	2940	2940	0
206	20230925	172700	68832475	2940	2940	2940	2940	0
207	20230925	172600	68832475	2940	2940	2940	2940	0
208	20230925	172500	68832475	2940	2940	2940	2940	0
209	20230925	172400	68832475	2940	2940	2940	2940	0
210	20230925	172300	68832475	2940	2940	2940	2940	0
211	20230925	172200	68832475	2940	2940	2940	2940	0
212	20230925	172100	68832475	2940	2940	2940	2940	1870
213	20230925	172000	68832475	2940	2940	2940	2940	0
214	20230925	171900	68832475	2940	2940	2940	2940	0
215	20230925	171800	68832475	2940	2940	2940	2940	0
216	20230925	171700	68832475	2940	2940	2940	2940	0
217	20230925	171600	68832475	2940	2940	2940	2940	0
218	20230925	171500	68832475	2940	2940	2940	2940	0
219	20230925	171400	68832475	2940	2940	2940	2940	0
220	20230925	171300	68832475	2940	2940	2940	2940	0
221	20230925	171200	68832475	2940	2940	2940	2940	0
222	20230925	171100	68832475	2940	2940	2940	2940	0
223	20230925	171000	68832475	2940	2940	2940	2940	0
224	20230925	170900	68832475	2940	2940	2940	2940	0
225	20230925	170800	68832475	2940	2940	2940	2940	0
226	20230925	170700	68832475	2940	2940	2940	2940	0
227	20230925	170600	68832475	2940	2940	2940	2940	0
228	20230925	170500	68832475	2940	2940	2940	2940	0
229	20230925	170400	68832475	2940	2940	2940	2940	0
230	20230925	170300	68832475	2940	2940	2940	2940	0
231	20230925	170200	68832475	2940	2940	2940	2940	0
232	20230925	170100	68832475	2940	2940	2940	2940	0
233	20230925	170000	68832475	2940	2940	2940	2940	0
234	20230925	165900	68832475	2940	2940	2940	2940	0
235	20230925	165800	68832475	2940	2940	2940	2940	0
236	20230925	165700	68832475	2940	2940	2940	2940	0
237	20230925	165600	68832475	2940	2940	2940	2940	0
238	20230925	165500	68832475	2940	2940	2940	2940	0
239	20230925	165400	68832475	2940	2940	2940	2940	0
240	20230925	165300	68832475	2940	2940	2940	2940	0
241	20230925	165200	68832475	2940	2940	2940	2940	0
242	20230925	165100	68832475	2940	2940	2940	2940	1870
243	20230925	165000	68832475	2940	2940	2940	2940	0
244	20230925	164900	68832475	2940	2940	2940	2940	0
245	20230925	164800	68832475	2940	2940	2940	2940	0
246	20230925	164700	68832475	2940	2940	2940	2940	0
247	20230925	164600	68832475	2940	2940	2940	2940	0
248	20230925	164500	68832475	2940	2940	2940	2940	0
249	20230925	164400	68832475	2940	2940	2940	2940	0
250	20230925	164300	68832475	2940	2940	2940	2940	0
251	20230925	164200	68832475	2940	2940	2940	2940	0
252	20230925	164100	68832475	2940	2940	2940	2940	0
253	20230925	164000	68832475	2940	2940	2940	2940	0
254	20230925	163900	68832475	2940	2940	2940	2940	0
255	20230925	163800	68832475	2940	2940	2940	2940	0
256	20230925	163700	68832475	2940	2940	2940	2940	0
257	20230925	163600	68832475	2940	2940	2940	2940	0
258	20230925	163500	68832475	2940	2940	2940	2940	0
259	20230925	163400	68832475	2940	2940	2940	2940	0
260	20230925	163300	68832475	2940	2940	2940	2940	0
261	20230925	163200	68832475	2940	2940	2940	2940	0
262	20230925	163100	68832475	2940	2940	2940	2940	0
263	20230925	163000	68832475	2940	2940	2940	2940	0
264	20230925	162900	68832475	2940	2940	2940	2940	0
265	20230925	162800	68832475	2940	2940	2940	2940	0
266	20230925	162700	68832475	2940	2940	2940	2940	0
267	20230925	162600	68832475	2940	2940	2940	2940	0
268	20230925	162500	68832475	2940	2940	2940	2940	0
269	20230925	162400	68832475	2940	2940	2940	2940	0
270	20230925	162300	68832475	2940	2940	2940	2940	0
271	20230925	162200	68832475	2940	2940	2940	2940	0
272	20230925	162100	68832475	2940	2940	2940	2940	1870
273	20230925	162000	68832475	2940	2940	2940	2940	0
274	20230925	161900	68832475	2940	2940	2940	2940	0
275	20230925	161800	68832475	2940	2940	2940	2940	0
276	20230925	161700	68832475	2940	2940	2940	2940	0
277	20230925	161600	68832475	2940	2940	2940	2940	0
278	20230925	161500	68832475	2940	2940	2940	2940	0
279	20230925	161400	68832475	2940	2940	2940	2940	0
280	20230925	161300	68832475	2940	2940	2940	2940	0
281	20230925	161200	68832475	2940	2940	2940	2940	0
282	20230925	161100	68832475	2940	2940	2940	2940	0
283	20230925	161000	68832475	2940	2940	2940	2940	0
284	20230925	160900	68832475	2940	2940	2940	2940	0
285	20230925	160800	68832475	2940	2940	2940	2940	0
286	20230925	160700	68832475	2940	2940	2940	2940	0
287	20230925	160600	68832475	2940	2940	2940	2940	0
288	20230925	160500	68832475	2940	2940	2940	2940	0
289	20230925	160400	68832475	2940	2940	2940	2940	0
290	20230925	160300	68832475	2940	2940	2940	2940	0
291	20230925	160200	68832475	2940	2940	2940	2940	0
292	20230925	160100	68832475	2940	2940	2940	2940	0
293	20230925	160000	68832475	2940	2940	2940	2940	0
294	20230925	155900	68832475	2940	2940	2940	2940	0
295	20230925	155800	68832475	2940	2940	2940	2940	0
296	20230925	155700	68832475	2940	2940	2940	2940	0
297	20230925	155600	68832475	2940	2940	2940	2940	0
298	20230925	155500	68832475	2940	2940	2940	2940	0
299	20230925	155400	68832475	2940	2940	2940	2940	0
300	20230925	155300	68832475	2940	2940	2940	2940	0
301	20230925	155200	68832475	2940	2940	2940	2940	0
302	20230925	155100	68832475	2940	2940	2940	2940	1870
303	20230925	155000	68832475	2940	2940	2940	2940	0
304	20230925	154900	68832475	2940	2940	2940	2940	0
305	20230925	154800	68832475	2940	2940	2940	2940	0
306	20230925	154700	68832475	2940	2940	2940	2940	0
307	20230925	154600	68832475	2940	2940	2940	2940	0
308	20230925	154500	68832475	2940	2940	2940	2940	0
309	20230925	154400	68832475	2940	2940	2940	2940	0
310	20230925	154300	68832475	2940	2940	2940	2940	0
311	20230925	154200	68832475	2940	2940	2940	2940	0
312	20230925	154100	68832475	2940	2940	2940	2940	0
313	20230925	154000	68832475	2940	2940	2940	2940	0
314	20230925	153900	68832475	2940	2940	2940	2940	0
315	20230925	153800	68832475	2940	2940	2940	2940	0
316	20230925	153700	68832475	2940	2940	2940	2940	0
317	20230925	153600	68832475	2940	2940	2940	2940	0
318	20230925	153500	68832475	2940	2940	2940	2940	0
319	20230925	153400	68832475	2940	2940	2940	2940	0
320	20230925	153300	68832475	2940	2940	2940	2940	0
321	20230925	153200	68832475	2940	2940	2940	2940	0
322	20230925	153100	68832475	2940	2940	2940	2940	0
323	20230925	153000	68832475	2940	2940	2940	2940	1870
324	20230925	152900	63334675	2945	2945	2945	2945	0
325	20230925	152800	63334675	2945	2945	2945	2945	0
326	20230925	152700	63334675	2945	2945	2945	2945	0
327	20230925	152600	63334675	2945	2945	2945	2945	0
328	20230925	152500	63334675	2945	2945	2945	2945	0
329	20230925	152400	63334675	2945	2945	2945	2945	0
330	20230925	152300	63334675	2945	2945	2945	2945	0
331	20230925	152200	63334675	2945	2945	2945	2945	0
332	20230925	152100	63334675	2945	2945	2945	2945	0
333	20230925	152000	63334675	2945	2945	2945	2945	0
334	20230925	151900	63334675	2945	2945	2945	2945	428
335	20230925	151800	62074215	2940	2940	2940	2940	9
336	20230925	151700	62047755	2935	2935	2935	2935	0
337	20230925	151600	62047755	2935	2935	2935	2935	0
338	20230925	151500	62047755	2935	2945	2945	2935	159
339	20230925	151400	61580340	2940	2945	2945	2940	72
340	20230925	151300	61368310	2940	2940	2940	2940	0
341	20230925	151200	61368310	2940	2940	2940	2940	4
342	20230925	151100	61356550	2940	2940	2940	2940	96
343	20230925	151000	61074310	2940	2940	2940	2940	0
344	20230925	150900	61074310	2940	2940	2940	2940	3
345	20230925	150800	61065490	2940	2945	2945	2940	340
346	20230925	150700	60065325	2945	2945	2945	2945	4
347	20230925	150600	60053545	2945	2945	2945	2945	0
348	20230925	150500	60053545	2945	2945	2945	2945	0
349	20230925	150400	60053545	2945	2945	2945	2945	14
350	20230925	150300	60012315	2945	2945	2945	2945	0
351	20230925	150200	60012315	2945	2945	2945	2945	304
352	20230925	150100	59117035	2940	2940	2940	2940	59
353	20230925	150000	58943575	2940	2935	2940	2935	754
354	20230925	145900	56726835	2940	2935	2940	2935	53
355	20230925	145800	56571030	2940	2940	2940	2940	28
356	20230925	145700	56488710	2935	2935	2935	2935	0
357	20230925	145600	56488710	2935	2935	2935	2935	13
358	20230925	145500	56450555	2935	2935	2935	2935	500
359	20230925	145400	54983055	2935	2935	2935	2935	0
360	20230925	145300	54983055	2935	2935	2935	2935	987
361	20230925	145200	52086210	2935	2930	2935	2930	238
362	20230925	145100	51387695	2930	2940	2940	2930	604
363	20230925	145000	49614195	2940	2940	2940	2940	0
364	20230925	144900	49614195	2940	2940	2940	2940	400
365	20230925	144800	48438195	2935	2935	2935	2935	5
366	20230925	144700	48423520	2940	2940	2940	2940	20
367	20230925	144600	48364720	2940	2940	2940	2940	33
368	20230925	144500	48267700	2940	2935	2940	2935	822
369	20230925	144400	45851100	2935	2940	2940	2935	103
370	20230925	144300	45548295	2935	2935	2935	2935	3
371	20230925	144200	45539490	2935	2935	2935	2935	0
372	20230925	144100	45539490	2935	2935	2935	2935	0
373	20230925	144000	45539490	2935	2935	2935	2935	4
374	20230925	143900	45527750	2935	2935	2935	2935	0
375	20230925	143800	45527750	2935	2935	2935	2935	0
376	20230925	143700	45527750	2935	2935	2935	2935	3
377	20230925	143600	45518945	2935	2935	2935	2935	3
378	20230925	143500	45510140	2935	2940	2940	2935	968
379	20230925	143400	42668470	2940	2940	2940	2940	8
380	20230925	143300	42644950	2940	2940	2940	2940	8
381	20230925	143200	42621430	2940	2940	2940	2940	216
382	20230925	143100	41986390	2940	2940	2940	2940	0
383	20230925	143000	41986390	2940	2940	2940	2940	49
384	20230925	142900	41842330	2940	2940	2940	2940	53
385	20230925	142800	41686510	2940	2940	2940	2940	0
386	20230925	142700	41686510	2940	2940	2940	2940	4
387	20230925	142600	41674750	2940	2940	2940	2940	0
388	20230925	142500	41674750	2940	2940	2940	2940	150
389	20230925	142400	41233750	2940	2940	2945	2940	199
390	20230925	142300	40647960	2940	2940	2940	2940	0
391	20230925	142200	40647960	2940	2940	2940	2940	902
392	20230925	142100	37996080	2935	2940	2940	2935	504
393	20230925	142000	36514340	2935	2935	2935	2935	0
394	20230925	141900	36514340	2935	2935	2935	2935	6
395	20230925	141800	36496730	2935	2935	2935	2935	0
396	20230925	141700	36496730	2935	2935	2935	2935	0
397	20230925	141600	36496730	2935	2935	2935	2935	8
398	20230925	141500	36473250	2935	2935	2935	2935	0
399	20230925	141400	36473250	2935	2935	2935	2935	0
400	20230925	141300	36473250	2935	2935	2935	2935	3
401	20230925	141200	36464445	2940	2940	2940	2940	0
402	20230925	141100	36464445	2940	2940	2940	2940	0
403	20230925	141000	36464445	2940	2940	2940	2940	0
404	20230925	140900	36464445	2940	2940	2940	2940	0
405	20230925	140800	36464445	2940	2940	2940	2940	0
406	20230925	140700	36464445	2940	2940	2940	2940	0
407	20230925	140600	36464445	2940	2940	2940	2940	0
408	20230925	140500	36464445	2940	2940	2940	2940	0
409	20230925	140400	36464445	2940	2940	2940	2940	0
410	20230925	140300	36464445	2940	2940	2940	2940	7
411	20230925	140200	36443865	2935	2935	2935	2935	0
412	20230925	140100	36443865	2935	2935	2935	2935	0
413	20230925	140000	36443865	2935	2935	2935	2935	4
414	20230925	135900	36432125	2935	2935	2935	2935	0
415	20230925	135800	36432125	2935	2935	2935	2935	0
416	20230925	135700	36432125	2935	2940	2940	2935	503
417	20230925	135600	34955515	2940	2940	2940	2940	0
418	20230925	135500	34955515	2940	2940	2940	2940	4
419	20230925	135400	34943755	2940	2940	2940	2940	37
420	20230925	135300	34834975	2940	2940	2940	2940	0
421	20230925	135200	34834975	2940	2940	2940	2940	0
422	20230925	135100	34834975	2940	2940	2940	2940	10
423	20230925	135000	34805575	2935	2935	2935	2935	0
424	20230925	134900	34805575	2935	2940	2940	2935	504
425	20230925	134800	33323835	2935	2935	2935	2935	0
426	20230925	134700	33323835	2935	2935	2935	2935	7
427	20230925	134600	33303290	2935	2935	2935	2935	0
428	20230925	134500	33303290	2935	2935	2935	2935	0
429	20230925	134400	33303290	2935	2935	2935	2935	4
430	20230925	134300	33291550	2940	2940	2940	2940	0
431	20230925	134200	33291550	2940	2940	2940	2940	202
432	20230925	134100	32697670	2940	2940	2940	2940	4
433	20230925	134000	32685910	2945	2945	2945	2945	0
434	20230925	133900	32685910	2945	2945	2945	2945	3
435	20230925	133800	32677075	2945	2945	2945	2945	0
436	20230925	133700	32677075	2945	2945	2945	2945	0
437	20230925	133600	32677075	2945	2945	2945	2945	0
438	20230925	133500	32677075	2945	2945	2945	2945	0
439	20230925	133400	32677075	2945	2945	2945	2945	0
440	20230925	133300	32677075	2945	2945	2945	2945	0
441	20230925	133200	32677075	2945	2945	2945	2945	205
442	20230925	133100	32073350	2940	2940	2940	2940	3
443	20230925	133000	32064530	2940	2940	2940	2940	0
444	20230925	132900	32064530	2940	2940	2940	2940	0
445	20230925	132800	32064530	2940	2940	2940	2940	8
446	20230925	132700	32041010	2940	2940	2940	2940	0
447	20230925	132600	32041010	2940	2940	2940	2940	0
448	20230925	132500	32041010	2940	2940	2940	2940	3
449	20230925	132400	32032190	2940	2940	2940	2940	0
450	20230925	132300	32032190	2940	2940	2940	2940	10
451	20230925	132200	32002790	2940	2940	2940	2940	3
452	20230925	132100	31993970	2945	2945	2945	2945	50
453	20230925	132000	31846720	2945	2945	2945	2945	50
454	20230925	131900	31699470	2945	2945	2945	2945	10
455	20230925	131800	31670020	2940	2940	2940	2940	1
456	20230925	131700	31667080	2940	2940	2940	2940	7
457	20230925	131600	31646500	2940	2940	2940	2940	21
458	20230925	131500	31584760	2940	2940	2940	2940	4
459	20230925	131400	31573000	2945	2945	2945	2945	0
460	20230925	131300	31573000	2945	2945	2945	2945	0
461	20230925	131200	31573000	2945	2940	2945	2940	4
462	20230925	131100	31561235	2940	2940	2940	2940	1
463	20230925	131000	31558295	2940	2940	2940	2940	0
464	20230925	130900	31558295	2940	2940	2940	2940	4
465	20230925	130800	31546535	2945	2945	2945	2945	0
466	20230925	130700	31546535	2945	2940	2945	2940	4
467	20230925	130600	31534770	2945	2945	2945	2945	0
468	20230925	130500	31534770	2945	2945	2945	2945	0
469	20230925	130400	31534770	2945	2940	2945	2940	8
470	20230925	130300	31511245	2940	2940	2940	2940	0
471	20230925	130200	31511245	2940	2940	2940	2940	0
472	20230925	130100	31511245	2940	2940	2940	2940	4
473	20230925	130000	31499485	2945	2945	2945	2945	0
474	20230925	125900	31499485	2945	2945	2945	2945	285
475	20230925	125800	30660160	2945	2945	2945	2945	8
476	20230925	125700	30636600	2940	2940	2940	2940	0
477	20230925	125600	30636600	2940	2940	2940	2940	4
478	20230925	125500	30624840	2945	2945	2945	2945	80
479	20230925	125400	30389240	2950	2950	2950	2950	0
480	20230925	125300	30389240	2950	2950	2950	2950	0
481	20230925	125200	30389240	2950	2950	2950	2950	14
482	20230925	125100	30347940	2945	2945	2945	2945	3
483	20230925	125000	30339105	2945	2945	2945	2945	0
484	20230925	124900	30339105	2945	2945	2945	2945	7
485	20230925	124800	30318490	2950	2950	2950	2950	0
486	20230925	124700	30318490	2950	2945	2950	2945	1050
487	20230925	124600	27225990	2945	2945	2945	2945	0
488	20230925	124500	27225990	2945	2945	2945	2945	3
489	20230925	124400	27217155	2945	2945	2945	2945	0
490	20230925	124300	27217155	2945	2945	2945	2945	4
491	20230925	124200	27205375	2945	2945	2945	2945	0
492	20230925	124100	27205375	2945	2945	2945	2945	0
493	20230925	124000	27205375	2945	2945	2945	2945	4
494	20230925	123900	27193595	2945	2945	2945	2945	0
495	20230925	123800	27193595	2945	2945	2945	2945	0
496	20230925	123700	27193595	2945	2945	2945	2945	3
497	20230925	123600	27184760	2945	2945	2945	2945	0
498	20230925	123500	27184760	2945	2945	2945	2945	4
499	20230925	123400	27172980	2945	2945	2945	2945	0
500	20230925	123300	27172980	2945	2945	2945	2945	0
501	20230925	123200	27172980	2945	2945	2945	2945	3
502	20230925	123100	27164145	2945	2945	2945	2945	0
503	20230925	123000	27164145	2945	2945	2945	2945	0
504	20230925	122900	27164145	2945	2945	2945	2945	4
505	20230925	122800	27152365	2945	2945	2945	2945	0
506	20230925	122700	27152365	2945	2945	2945	2945	4
507	20230925	122600	27140585	2945	2945	2945	2945	0
508	20230925	122500	27140585	2945	2945	2945	2945	0
509	20230925	122400	27140585	2945	2945	2945	2945	3
510	20230925	122300	27131750	2945	2945	2945	2945	0
511	20230925	122200	27131750	2945	2945	2945	2945	0
512	20230925	122100	27131750	2945	2945	2945	2945	4
513	20230925	122000	27119970	2945	2945	2945	2945	0
514	20230925	121900	27119970	2945	2945	2945	2945	6
515	20230925	121800	27102300	2945	2945	2945	2945	0
516	20230925	121700	27102300	2945	2945	2945	2945	0
517	20230925	121600	27102300	2945	2945	2945	2945	8
518	20230925	121500	27078740	2945	2945	2945	2945	0
519	20230925	121400	27078740	2945	2945	2945	2945	0
520	20230925	121300	27078740	2945	2945	2945	2945	7
521	20230925	121200	27058125	2945	2945	2945	2945	0
522	20230925	121100	27058125	2945	2945	2945	2945	4
523	20230925	121000	27046345	2950	2950	2950	2950	0
524	20230925	120900	27046345	2950	2950	2950	2950	0
525	20230925	120800	27046345	2950	2950	2950	2950	1
526	20230925	120700	27043395	2950	2950	2950	2950	0
527	20230925	120600	27043395	2950	2950	2950	2950	0
528	20230925	120500	27043395	2950	2950	2950	2950	0
529	20230925	120400	27043395	2950	2950	2950	2950	0
530	20230925	120300	27043395	2950	2950	2950	2950	0
531	20230925	120200	27043395	2950	2950	2950	2950	0
532	20230925	120100	27043395	2950	2950	2950	2950	801
533	20230925	120000	24680445	2945	2945	2945	2945	4
534	20230925	115900	24668665	2945	2945	2945	2945	0
535	20230925	115800	24668665	2945	2945	2945	2945	0
536	20230925	115700	24668665	2945	2945	2945	2945	3
537	20230925	115600	24659830	2945	2945	2945	2945	0
538	20230925	115500	24659830	2945	2945	2945	2945	4
539	20230925	115400	24648050	2945	2945	2945	2945	0
540	20230925	115300	24648050	2945	2945	2945	2945	5
541	20230925	115200	24633325	2945	2945	2945	2945	3
542	20230925	115100	24624490	2945	2945	2945	2945	5
543	20230925	115000	24609765	2945	2945	2945	2945	0
544	20230925	114900	24609765	2945	2945	2945	2945	4
545	20230925	114800	24597985	2945	2945	2945	2945	0
546	20230925	114700	24597985	2945	2945	2945	2945	7
547	20230925	114600	24577370	2945	2945	2945	2945	0
548	20230925	114500	24577370	2945	2945	2945	2945	0
549	20230925	114400	24577370	2945	2945	2945	2945	7
550	20230925	114300	24556755	2945	2945	2945	2945	0
551	20230925	114200	24556755	2945	2945	2945	2945	0
552	20230925	114100	24556755	2945	2945	2945	2945	8
553	20230925	114000	24533195	2945	2945	2945	2945	0
554	20230925	113900	24533195	2945	2945	2945	2945	3
555	20230925	113800	24524360	2950	2950	2950	2950	0
556	20230925	113700	24524360	2950	2950	2950	2950	0
557	20230925	113600	24524360	2950	2950	2950	2950	0
558	20230925	113500	24524360	2950	2950	2950	2950	0
559	20230925	113400	24524360	2950	2950	2950	2950	0
560	20230925	113300	24524360	2950	2950	2950	2950	0
561	20230925	113200	24524360	2950	2950	2950	2950	0
562	20230925	113100	24524360	2950	2950	2950	2950	0
563	20230925	113000	24524360	2950	2950	2950	2950	0
564	20230925	112900	24524360	2950	2950	2950	2950	1
565	20230925	112800	24521410	2945	2945	2945	2945	4
566	20230925	112700	24509630	2945	2945	2945	2945	0
567	20230925	112600	24509630	2945	2945	2945	2945	0
568	20230925	112500	24509630	2945	2945	2945	2945	3
569	20230925	112400	24500795	2945	2945	2945	2945	0
570	20230925	112300	24500795	2945	2945	2945	2945	12
571	20230925	112200	24465455	2945	2945	2945	2945	8
572	20230925	112100	24441895	2945	2950	2950	2945	223
573	20230925	112000	23784085	2950	2950	2950	2950	4
574	20230925	111900	23772285	2950	2950	2950	2950	0
575	20230925	111800	23772285	2950	2950	2950	2950	0
576	20230925	111700	23772285	2950	2950	2950	2950	3
577	20230925	111600	23763435	2950	2950	2950	2950	0
578	20230925	111500	23763435	2950	2950	2950	2950	8
579	20230925	111400	23739835	2950	2950	2950	2950	0
580	20230925	111300	23739835	2950	2950	2950	2950	0
581	20230925	111200	23739835	2950	2950	2950	2950	6
582	20230925	111100	23722135	2950	2950	2950	2950	0
583	20230925	111000	23722135	2950	2950	2950	2950	0
584	20230925	110900	23722135	2950	2950	2950	2950	11
585	20230925	110800	23689685	2955	2955	2955	2955	0
586	20230925	110700	23689685	2955	2955	2955	2955	0
587	20230925	110600	23689685	2955	2955	2955	2955	0
588	20230925	110500	23689685	2955	2955	2955	2955	0
589	20230925	110400	23689685	2955	2955	2955	2955	0
590	20230925	110300	23689685	2955	2955	2955	2955	0
591	20230925	110200	23689685	2955	2955	2955	2955	0
592	20230925	110100	23689685	2955	2955	2955	2955	2
593	20230925	110000	23683775	2955	2955	2955	2955	0
594	20230925	105900	23683775	2955	2955	2955	2955	3
595	20230925	105800	23674910	2955	2955	2955	2955	0
596	20230925	105700	23674910	2955	2955	2955	2955	0
597	20230925	105600	23674910	2955	2955	2955	2955	4
598	20230925	105500	23663090	2955	2955	2955	2955	1
599	20230925	105400	23660135	2955	2955	2955	2955	0
600	20230925	105300	23660135	2955	2955	2955	2955	3
601	20230925	105200	23651270	2955	2955	2955	2955	60
602	20230925	105100	23473970	2955	2955	2955	2955	0
603	20230925	105000	23473970	2955	2955	2955	2955	1
604	20230925	104900	23471015	2955	2955	2955	2955	0
605	20230925	104800	23471015	2955	2955	2955	2955	0
606	20230925	104700	23471015	2955	2955	2955	2955	0
607	20230925	104600	23471015	2955	2955	2955	2955	0
608	20230925	104500	23471015	2955	2955	2955	2955	0
609	20230925	104400	23471015	2955	2955	2955	2955	0
610	20230925	104300	23471015	2955	2955	2955	2955	0
611	20230925	104200	23471015	2955	2955	2955	2955	0
612	20230925	104100	23471015	2955	2955	2955	2955	0
613	20230925	104000	23471015	2955	2955	2955	2955	0
614	20230925	103900	23471015	2955	2955	2955	2955	0
615	20230925	103800	23471015	2955	2955	2955	2955	0
616	20230925	103700	23471015	2955	2955	2955	2955	0
617	20230925	103600	23471015	2955	2955	2955	2955	0
618	20230925	103500	23471015	2955	2955	2955	2955	0
619	20230925	103400	23471015	2955	2955	2955	2955	1
620	20230925	103300	23468060	2955	2955	2955	2955	0
621	20230925	103200	23468060	2955	2955	2955	2955	101
622	20230925	103100	23169605	2960	2960	2960	2960	0
623	20230925	103000	23169605	2960	2960	2960	2960	0
624	20230925	102900	23169605	2960	2960	2960	2960	0
625	20230925	102800	23169605	2960	2960	2960	2960	0
626	20230925	102700	23169605	2960	2960	2960	2960	0
627	20230925	102600	23169605	2960	2960	2960	2960	0
628	20230925	102500	23169605	2960	2960	2960	2960	0
629	20230925	102400	23169605	2960	2950	2960	2950	7
630	20230925	102300	23148940	2945	2945	2945	2945	0
631	20230925	102200	23148940	2945	2945	2945	2945	0
632	20230925	102100	23148940	2945	2945	2945	2945	193
633	20230925	102000	22580555	2960	2955	2960	2955	11
634	20230925	101900	22548015	2945	2945	2945	2945	130
635	20230925	101800	22165165	2945	2945	2945	2945	0
636	20230925	101700	22165165	2945	2945	2945	2945	0
637	20230925	101600	22165165	2945	2950	2950	2945	238
638	20230925	101500	21463105	2960	2960	2960	2960	0
639	20230925	101400	21463105	2960	2960	2960	2960	0
640	20230925	101300	21463105	2960	2960	2960	2960	0
641	20230925	101200	21463105	2960	2960	2960	2960	0
642	20230925	101100	21463105	2960	2960	2960	2960	1
643	20230925	101000	21460145	2950	2950	2950	2950	0
644	20230925	100900	21460145	2950	2950	2950	2950	0
645	20230925	100800	21460145	2950	2950	2950	2950	0
646	20230925	100700	21460145	2950	2950	2950	2950	1805
647	20230925	100600	16135395	2945	2945	2945	2945	532
648	20230925	100500	14568655	2945	2945	2945	2945	0
649	20230925	100400	14568655	2945	2945	2945	2945	200
650	20230925	100300	13979655	2945	2945	2945	2945	0
651	20230925	100200	13979655	2945	2945	2945	2945	0
652	20230925	100100	13979655	2945	2945	2945	2945	0
653	20230925	100000	13979655	2945	2945	2945	2945	0
654	20230925	095900	13979655	2945	2945	2945	2945	0
655	20230925	095800	13979655	2945	2945	2945	2945	0
656	20230925	095700	13979655	2945	2945	2945	2945	0
657	20230925	095600	13979655	2945	2945	2945	2945	0
658	20230925	095500	13979655	2945	2945	2945	2945	0
659	20230925	095400	13979655	2945	2945	2945	2945	0
660	20230925	095300	13979655	2945	2945	2945	2945	1
661	20230925	095200	13976710	2945	2945	2945	2945	0
662	20230925	095100	13976710	2945	2945	2945	2945	0
663	20230925	095000	13976710	2945	2945	2945	2945	0
664	20230925	094900	13976710	2945	2945	2945	2945	0
665	20230925	094800	13976710	2945	2945	2945	2945	0
666	20230925	094700	13976710	2945	2945	2945	2945	0
667	20230925	094600	13976710	2945	2945	2945	2945	0
668	20230925	094500	13976710	2945	2945	2945	2945	0
669	20230925	094400	13976710	2945	2945	2945	2945	0
670	20230925	094300	13976710	2945	2940	2945	2940	12
671	20230925	094200	13941415	2940	2940	2940	2940	2
672	20230925	094100	13935535	2940	2945	2945	2940	106
673	20230925	094000	13623380	2930	2930	2930	2930	0
674	20230925	093900	13623380	2930	2930	2930	2930	0
675	20230925	093800	13623380	2930	2930	2930	2930	340
676	20230925	093700	12627180	2930	2930	2930	2930	205
677	20230925	093600	12026530	2935	2940	2940	2935	744
678	20230925	093500	9842815	2945	2945	2945	2945	0
679	20230925	093400	9842815	2945	2945	2945	2945	0
680	20230925	093300	9842815	2945	2945	2945	2945	2
681	20230925	093200	9836925	2945	2945	2945	2945	15
682	20230925	093100	9792750	2945	2945	2945	2945	0
683	20230925	093000	9792750	2945	2945	2945	2945	0
684	20230925	092900	9792750	2945	2945	2945	2945	0
685	20230925	092800	9792750	2945	2945	2945	2945	0
686	20230925	092700	9792750	2945	2945	2945	2945	0
687	20230925	092600	9792750	2945	2945	2945	2945	0
688	20230925	092500	9792750	2945	2945	2945	2945	0
689	20230925	092400	9792750	2945	2945	2945	2945	4
690	20230925	092300	9780970	2945	2945	2945	2945	1
691	20230925	092200	9778025	2945	2945	2945	2945	0
692	20230925	092100	9778025	2945	2945	2945	2945	0
693	20230925	092000	9778025	2945	2945	2945	2945	0
694	20230925	091900	9778025	2945	2945	2945	2945	0
695	20230925	091800	9778025	2945	2945	2945	2945	0
696	20230925	091700	9778025	2945	2945	2945	2945	5
697	20230925	091600	9763300	2945	2945	2945	2945	1
698	20230925	091500	9760355	2940	2940	2940	2940	5
699	20230925	091400	9745655	2940	2940	2940	2940	0
700	20230925	091300	9745655	2940	2940	2940	2940	0
701	20230925	091200	9745655	2940	2940	2940	2940	0
702	20230925	091100	9745655	2940	2940	2940	2940	1600
703	20230925	091000	5041655	2940	2950	2950	2940	500
704	20230925	090900	3569675	2970	2970	2970	2970	0
705	20230925	090800	3569675	2970	2970	2970	2970	0
706	20230925	090700	3569675	2970	2970	2970	2970	0
707	20230925	090600	3569675	2970	2970	2970	2970	0
708	20230925	090500	3569675	2970	2970	2970	2970	0
709	20230925	090400	3569675	2970	2970	2970	2970	0
710	20230925	090300	3569675	2970	2970	2970	2970	0
711	20230925	090200	3569675	2970	2970	2970	2970	0
712	20230925	090100	3569675	2970	2970	2970	2970	967
713	20230925	090000	697685	2970	2965	2970	2965	235