KissMeData/058110/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	193500	115212915	2930	2930	2930	2930	3878
3	20230922	193400	115212915	2930	2930	2930	2930	0
4	20230922	193300	115212915	2930	2930	2930	2930	0
5	20230922	193200	115212915	2930	2930	2930	2930	0
6	20230922	193100	115212915	2930	2930	2930	2930	0
7	20230922	193000	115212915	2930	2930	2930	2930	0
8	20230922	192900	115212915	2930	2930	2930	2930	0
9	20230922	192800	115212915	2930	2930	2930	2930	0
10	20230922	192700	115212915	2930	2930	2930	2930	0
11	20230922	192600	115212915	2930	2930	2930	2930	0
12	20230922	192500	115212915	2930	2930	2930	2930	0
13	20230922	192400	115212915	2930	2930	2930	2930	0
14	20230922	192300	115212915	2930	2930	2930	2930	0
15	20230922	192200	115212915	2930	2930	2930	2930	0
16	20230922	192100	115212915	2930	2930	2930	2930	0
17	20230922	192000	115212915	2930	2930	2930	2930	0
18	20230922	191900	115212915	2930	2930	2930	2930	0
19	20230922	191800	115212915	2930	2930	2930	2930	0
20	20230922	191700	115212915	2930	2930	2930	2930	0
21	20230922	191600	115212915	2930	2930	2930	2930	0
22	20230922	191500	115212915	2930	2930	2930	2930	0
23	20230922	191400	115212915	2930	2930	2930	2930	0
24	20230922	191300	115212915	2930	2930	2930	2930	0
25	20230922	191200	115212915	2930	2930	2930	2930	0
26	20230922	191100	115212915	2930	2930	2930	2930	0
27	20230922	191000	115212915	2930	2930	2930	2930	0
28	20230922	190900	115212915	2930	2930	2930	2930	0
29	20230922	190800	115212915	2930	2930	2930	2930	0
30	20230922	190700	115212915	2930	2930	2930	2930	0
31	20230922	190600	115212915	2930	2930	2930	2930	0
32	20230922	190500	115212915	2930	2930	2930	2930	3878
33	20230922	190400	115212915	2930	2930	2930	2930	0
34	20230922	190300	115212915	2930	2930	2930	2930	0
35	20230922	190200	115212915	2930	2930	2930	2930	0
36	20230922	190100	115212915	2930	2930	2930	2930	0
37	20230922	190000	115212915	2930	2930	2930	2930	0
38	20230922	185900	115212915	2930	2930	2930	2930	0
39	20230922	185800	115212915	2930	2930	2930	2930	0
40	20230922	185700	115212915	2930	2930	2930	2930	0
41	20230922	185600	115212915	2930	2930	2930	2930	0
42	20230922	185500	115212915	2930	2930	2930	2930	0
43	20230922	185400	115212915	2930	2930	2930	2930	0
44	20230922	185300	115212915	2930	2930	2930	2930	0
45	20230922	185200	115212915	2930	2930	2930	2930	0
46	20230922	185100	115212915	2930	2930	2930	2930	0
47	20230922	185000	115212915	2930	2930	2930	2930	0
48	20230922	184900	115212915	2930	2930	2930	2930	0
49	20230922	184800	115212915	2930	2930	2930	2930	0
50	20230922	184700	115212915	2930	2930	2930	2930	0
51	20230922	184600	115212915	2930	2930	2930	2930	0
52	20230922	184500	115212915	2930	2930	2930	2930	0
53	20230922	184400	115212915	2930	2930	2930	2930	0
54	20230922	184300	115212915	2930	2930	2930	2930	0
55	20230922	184200	115212915	2930	2930	2930	2930	0
56	20230922	184100	115212915	2930	2930	2930	2930	0
57	20230922	184000	115212915	2930	2930	2930	2930	0
58	20230922	183900	115212915	2930	2930	2930	2930	0
59	20230922	183800	115212915	2930	2930	2930	2930	0
60	20230922	183700	115212915	2930	2930	2930	2930	0
61	20230922	183600	115212915	2930	2930	2930	2930	0
62	20230922	183500	115212915	2930	2930	2930	2930	3878
63	20230922	183400	115212915	2930	2930	2930	2930	0
64	20230922	183300	115212915	2930	2930	2930	2930	0
65	20230922	183200	115212915	2930	2930	2930	2930	0
66	20230922	183100	115212915	2930	2930	2930	2930	0
67	20230922	183000	115212915	2930	2930	2930	2930	0
68	20230922	182900	115212915	2930	2930	2930	2930	0
69	20230922	182800	115212915	2930	2930	2930	2930	0
70	20230922	182700	115212915	2930	2930	2930	2930	0
71	20230922	182600	115212915	2930	2930	2930	2930	0
72	20230922	182500	115212915	2930	2930	2930	2930	0
73	20230922	182400	115212915	2930	2930	2930	2930	0
74	20230922	182300	115212915	2930	2930	2930	2930	0
75	20230922	182200	115212915	2930	2930	2930	2930	0
76	20230922	182100	115212915	2930	2930	2930	2930	0
77	20230922	182000	115212915	2930	2930	2930	2930	0
78	20230922	181900	115212915	2930	2930	2930	2930	0
79	20230922	181800	115212915	2930	2930	2930	2930	0
80	20230922	181700	115212915	2930	2930	2930	2930	0
81	20230922	181600	115212915	2930	2930	2930	2930	0
82	20230922	181500	115212915	2930	2930	2930	2930	0
83	20230922	181400	115212915	2930	2930	2930	2930	0
84	20230922	181300	115212915	2930	2930	2930	2930	0
85	20230922	181200	115212915	2930	2930	2930	2930	0
86	20230922	181100	115212915	2930	2930	2930	2930	0
87	20230922	181000	115212915	2930	2930	2930	2930	0
88	20230922	180900	115212915	2930	2930	2930	2930	0
89	20230922	180800	115212915	2930	2930	2930	2930	0
90	20230922	180700	115212915	2930	2930	2930	2930	0
91	20230922	180600	115212915	2930	2930	2930	2930	0
92	20230922	180500	115212915	2930	2930	2930	2930	3878
93	20230922	180400	115212915	2930	2930	2930	2930	0
94	20230922	180300	115212915	2930	2930	2930	2930	0
95	20230922	180200	115212915	2930	2930	2930	2930	0
96	20230922	180100	115212915	2930	2930	2930	2930	0
97	20230922	180000	115212915	2930	2930	2930	2930	0
98	20230922	175900	115212915	2930	2930	2930	2930	0
99	20230922	175800	115212915	2930	2930	2930	2930	0
100	20230922	175700	115212915	2930	2930	2930	2930	0
101	20230922	175600	115212915	2930	2930	2930	2930	0
102	20230922	175500	115212915	2930	2930	2930	2930	0
103	20230922	175400	115212915	2930	2930	2930	2930	0
104	20230922	175300	115212915	2930	2930	2930	2930	0
105	20230922	175200	115212915	2930	2930	2930	2930	0
106	20230922	175100	115212915	2930	2930	2930	2930	0
107	20230922	175000	115212915	2930	2930	2930	2930	0
108	20230922	174900	115212915	2930	2930	2930	2930	0
109	20230922	174800	115212915	2930	2930	2930	2930	0
110	20230922	174700	115212915	2930	2930	2930	2930	0
111	20230922	174600	115212915	2930	2930	2930	2930	0
112	20230922	174500	115212915	2930	2930	2930	2930	0
113	20230922	174400	115212915	2930	2930	2930	2930	0
114	20230922	174300	115212915	2930	2930	2930	2930	0
115	20230922	174200	115212915	2930	2930	2930	2930	0
116	20230922	174100	115212915	2930	2930	2930	2930	0
117	20230922	174000	115212915	2930	2930	2930	2930	0
118	20230922	173900	115212915	2930	2930	2930	2930	0
119	20230922	173800	115212915	2930	2930	2930	2930	0
120	20230922	173700	115212915	2930	2930	2930	2930	0
121	20230922	173600	115212915	2930	2930	2930	2930	0
122	20230922	173500	115212915	2930	2930	2930	2930	3878
123	20230922	173400	115212915	2930	2930	2930	2930	0
124	20230922	173300	115212915	2930	2930	2930	2930	0
125	20230922	173200	115212915	2930	2930	2930	2930	0
126	20230922	173100	115212915	2930	2930	2930	2930	0
127	20230922	173000	115212915	2930	2930	2930	2930	0
128	20230922	172900	115212915	2930	2930	2930	2930	0
129	20230922	172800	115212915	2930	2930	2930	2930	0
130	20230922	172700	115212915	2930	2930	2930	2930	0
131	20230922	172600	115212915	2930	2930	2930	2930	0
132	20230922	172500	115212915	2930	2930	2930	2930	0
133	20230922	172400	115212915	2930	2930	2930	2930	0
134	20230922	172300	115212915	2930	2930	2930	2930	0
135	20230922	172200	115212915	2930	2930	2930	2930	0
136	20230922	172100	115212915	2930	2930	2930	2930	0
137	20230922	172000	115212915	2930	2930	2930	2930	0
138	20230922	171900	115212915	2930	2930	2930	2930	0
139	20230922	171800	115212915	2930	2930	2930	2930	0
140	20230922	171700	115212915	2930	2930	2930	2930	0
141	20230922	171600	115212915	2930	2930	2930	2930	0
142	20230922	171500	115212915	2930	2930	2930	2930	0
143	20230922	171400	115212915	2930	2930	2930	2930	0
144	20230922	171300	115212915	2930	2930	2930	2930	0
145	20230922	171200	115212915	2930	2930	2930	2930	0
146	20230922	171100	115212915	2930	2930	2930	2930	0
147	20230922	171000	115212915	2930	2930	2930	2930	0
148	20230922	170900	115212915	2930	2930	2930	2930	0
149	20230922	170800	115212915	2930	2930	2930	2930	0
150	20230922	170700	115212915	2930	2930	2930	2930	0
151	20230922	170600	115212915	2930	2930	2930	2930	0
152	20230922	170500	115212915	2930	2930	2930	2930	3878
153	20230922	170400	115212915	2930	2930	2930	2930	0
154	20230922	170300	115212915	2930	2930	2930	2930	0
155	20230922	170200	115212915	2930	2930	2930	2930	0
156	20230922	170100	115212915	2930	2930	2930	2930	0
157	20230922	170000	115212915	2930	2930	2930	2930	0
158	20230922	165900	115212915	2930	2930	2930	2930	0
159	20230922	165800	115212915	2930	2930	2930	2930	0
160	20230922	165700	115212915	2930	2930	2930	2930	0
161	20230922	165600	115212915	2930	2930	2930	2930	0
162	20230922	165500	115212915	2930	2930	2930	2930	0
163	20230922	165400	115212915	2930	2930	2930	2930	0
164	20230922	165300	115212915	2930	2930	2930	2930	0
165	20230922	165200	115212915	2930	2930	2930	2930	0
166	20230922	165100	115212915	2930	2930	2930	2930	0
167	20230922	165000	115212915	2930	2930	2930	2930	0
168	20230922	164900	115212915	2930	2930	2930	2930	0
169	20230922	164800	115212915	2930	2930	2930	2930	0
170	20230922	164700	115212915	2930	2930	2930	2930	0
171	20230922	164600	115212915	2930	2930	2930	2930	0
172	20230922	164500	115212915	2930	2930	2930	2930	0
173	20230922	164400	115212915	2930	2930	2930	2930	0
174	20230922	164300	115212915	2930	2930	2930	2930	0
175	20230922	164200	115212915	2930	2930	2930	2930	0
176	20230922	164100	115212915	2930	2930	2930	2930	0
177	20230922	164000	115212915	2930	2930	2930	2930	0
178	20230922	163900	115212915	2930	2930	2930	2930	0
179	20230922	163800	115212915	2930	2930	2930	2930	0
180	20230922	163700	115212915	2930	2930	2930	2930	0
181	20230922	163600	115212915	2930	2930	2930	2930	0
182	20230922	163500	115212915	2930	2930	2930	2930	3878
183	20230922	163400	115212915	2930	2930	2930	2930	0
184	20230922	163300	115212915	2930	2930	2930	2930	0
185	20230922	163200	115212915	2930	2930	2930	2930	0
186	20230922	163100	115212915	2930	2930	2930	2930	0
187	20230922	163000	115212915	2930	2930	2930	2930	0
188	20230922	162900	115212915	2930	2930	2930	2930	0
189	20230922	162800	115212915	2930	2930	2930	2930	0
190	20230922	162700	115212915	2930	2930	2930	2930	0
191	20230922	162600	115212915	2930	2930	2930	2930	0
192	20230922	162500	115212915	2930	2930	2930	2930	0
193	20230922	162400	115212915	2930	2930	2930	2930	0
194	20230922	162300	115212915	2930	2930	2930	2930	0
195	20230922	162200	115212915	2930	2930	2930	2930	0
196	20230922	162100	115212915	2930	2930	2930	2930	0
197	20230922	162000	115212915	2930	2930	2930	2930	0
198	20230922	161900	115212915	2930	2930	2930	2930	0
199	20230922	161800	115212915	2930	2930	2930	2930	0
200	20230922	161700	115212915	2930	2930	2930	2930	0
201	20230922	161600	115212915	2930	2930	2930	2930	0
202	20230922	161500	115212915	2930	2930	2930	2930	0
203	20230922	161400	115212915	2930	2930	2930	2930	0
204	20230922	161300	115212915	2930	2930	2930	2930	0
205	20230922	161200	115212915	2930	2930	2930	2930	0
206	20230922	161100	115212915	2930	2930	2930	2930	0
207	20230922	161000	115212915	2930	2930	2930	2930	0
208	20230922	160900	115212915	2930	2930	2930	2930	0
209	20230922	160800	115212915	2930	2930	2930	2930	0
210	20230922	160700	115212915	2930	2930	2930	2930	0
211	20230922	160600	115212915	2930	2930	2930	2930	0
212	20230922	160500	115212915	2930	2930	2930	2930	3878
213	20230922	160400	115212915	2930	2930	2930	2930	0
214	20230922	160300	115212915	2930	2930	2930	2930	0
215	20230922	160200	115212915	2930	2930	2930	2930	0
216	20230922	160100	115212915	2930	2930	2930	2930	0
217	20230922	160000	115212915	2930	2930	2930	2930	0
218	20230922	155900	115212915	2930	2930	2930	2930	0
219	20230922	155800	115212915	2930	2930	2930	2930	0
220	20230922	155700	115212915	2930	2930	2930	2930	0
221	20230922	155600	115212915	2930	2930	2930	2930	0
222	20230922	155500	115212915	2930	2930	2930	2930	0
223	20230922	155400	115212915	2930	2930	2930	2930	0
224	20230922	155300	115212915	2930	2930	2930	2930	0
225	20230922	155200	115212915	2930	2930	2930	2930	0
226	20230922	155100	115212915	2930	2930	2930	2930	0
227	20230922	155000	115212915	2930	2930	2930	2930	0
228	20230922	154900	115212915	2930	2930	2930	2930	0
229	20230922	154800	115212915	2930	2930	2930	2930	0
230	20230922	154700	115212915	2930	2930	2930	2930	0
231	20230922	154600	115212915	2930	2930	2930	2930	0
232	20230922	154500	115212915	2930	2930	2930	2930	0
233	20230922	154400	115212915	2930	2930	2930	2930	0
234	20230922	154300	115212915	2930	2930	2930	2930	0
235	20230922	154200	115212915	2930	2930	2930	2930	0
236	20230922	154100	115212915	2930	2930	2930	2930	0
237	20230922	154000	115212915	2930	2930	2930	2930	0
238	20230922	153900	115212915	2930	2930	2930	2930	0
239	20230922	153800	115212915	2930	2930	2930	2930	0
240	20230922	153700	115212915	2930	2930	2930	2930	0
241	20230922	153600	115212915	2930	2930	2930	2930	0
242	20230922	153500	115212915	2930	2930	2930	2930	3878
243	20230922	153400	115212915	2930	2930	2930	2930	0
244	20230922	153300	115212915	2930	2930	2930	2930	0
245	20230922	153200	115212915	2930	2930	2930	2930	0
246	20230922	153100	115212915	2930	2930	2930	2930	0
247	20230922	153000	115212915	2930	2930	2930	2930	3878
248	20230922	152900	103850375	2925	2925	2925	2925	0
249	20230922	152800	103850375	2925	2925	2925	2925	0
250	20230922	152700	103850375	2925	2925	2925	2925	0
251	20230922	152600	103850375	2925	2925	2925	2925	0
252	20230922	152500	103850375	2925	2925	2925	2925	0
253	20230922	152400	103850375	2925	2925	2925	2925	0
254	20230922	152300	103850375	2925	2925	2925	2925	0
255	20230922	152200	103850375	2925	2925	2925	2925	0
256	20230922	152100	103850375	2925	2925	2925	2925	0
257	20230922	152000	103850375	2925	2925	2925	2925	0
258	20230922	151900	103850375	2925	2930	2930	2925	348
259	20230922	151800	102832430	2935	2935	2935	2935	97
260	20230922	151700	102547735	2940	2940	2940	2940	347
261	20230922	151600	101527555	2940	2940	2940	2940	800
262	20230922	151500	99175555	2945	2945	2945	2945	0
263	20230922	151400	99175555	2945	2945	2945	2945	0
264	20230922	151300	99175555	2945	2945	2945	2945	0
265	20230922	151200	99175555	2945	2945	2945	2945	10
266	20230922	151100	99146105	2945	2945	2945	2945	1
267	20230922	151000	99143160	2930	2930	2930	2930	200
268	20230922	150900	98557160	2945	2945	2945	2945	0
269	20230922	150800	98557160	2945	2945	2945	2945	13
270	20230922	150700	98518875	2940	2940	2940	2940	0
271	20230922	150600	98518875	2940	2940	2940	2940	0
272	20230922	150500	98518875	2940	2940	2940	2940	0
273	20230922	150400	98518875	2940	2940	2940	2940	100
274	20230922	150300	98224875	2940	2930	2940	2930	150
275	20230922	150200	97784375	2925	2925	2925	2925	0
276	20230922	150100	97784375	2925	2925	2925	2925	0
277	20230922	150000	97784375	2925	2925	2925	2925	0
278	20230922	145900	97784375	2925	2925	2925	2925	0
279	20230922	145800	97784375	2925	2925	2925	2925	0
280	20230922	145700	97784375	2925	2925	2925	2925	15
281	20230922	145600	97740500	2925	2930	2930	2925	20
282	20230922	145500	97681995	2930	2930	2930	2930	1
283	20230922	145400	97679065	2930	2930	2930	2930	15
284	20230922	145300	97635115	2940	2930	2940	2930	5
285	20230922	145200	97620445	2940	2940	2940	2940	11
286	20230922	145100	97588105	2930	2930	2930	2930	10
287	20230922	145000	97558805	2930	2930	2930	2930	0
288	20230922	144900	97558805	2930	2930	2930	2930	1
289	20230922	144800	97555875	2940	2940	2940	2940	58
290	20230922	144700	97385355	2950	2950	2950	2950	0
291	20230922	144600	97385355	2950	2950	2950	2950	0
292	20230922	144500	97385355	2950	2950	2950	2950	0
293	20230922	144400	97385355	2950	2950	2950	2950	0
294	20230922	144300	97385355	2950	2950	2950	2950	0
295	20230922	144200	97385355	2950	2950	2950	2950	1071
296	20230922	144100	94225905	2950	2950	2950	2950	0
297	20230922	144000	94225905	2950	2950	2950	2950	352
298	20230922	143900	93187505	2950	2950	2950	2950	92
299	20230922	143800	92916105	2940	2940	2940	2940	0
300	20230922	143700	92916105	2940	2940	2940	2940	0
301	20230922	143600	92916105	2940	2940	2940	2940	0
302	20230922	143500	92916105	2940	2940	2940	2940	288
303	20230922	143400	92069385	2940	2940	2940	2940	0
304	20230922	143300	92069385	2940	2940	2940	2940	0
305	20230922	143200	92069385	2940	2940	2940	2940	0
306	20230922	143100	92069385	2940	2940	2940	2940	108
307	20230922	143000	91751865	2940	2940	2940	2940	217
308	20230922	142900	91113885	2940	2940	2940	2940	0
309	20230922	142800	91113885	2940	2940	2940	2940	3
310	20230922	142700	91105065	2935	2940	2940	2935	38
311	20230922	142600	90993515	2935	2935	2935	2935	1
312	20230922	142500	90990580	2935	2935	2935	2935	0
313	20230922	142400	90990580	2935	2935	2935	2935	0
314	20230922	142300	90990580	2935	2935	2935	2935	0
315	20230922	142200	90990580	2935	2935	2935	2935	0
316	20230922	142100	90990580	2935	2935	2935	2935	0
317	20230922	142000	90990580	2935	2935	2935	2935	0
318	20230922	141900	90990580	2935	2935	2935	2935	0
319	20230922	141800	90990580	2935	2935	2935	2935	0
320	20230922	141700	90990580	2935	2935	2935	2935	0
321	20230922	141600	90990580	2935	2935	2935	2935	0
322	20230922	141500	90990580	2935	2935	2935	2935	157
323	20230922	141400	90529785	2935	2935	2935	2935	43
324	20230922	141300	90403580	2935	2935	2935	2935	0
325	20230922	141200	90403580	2935	2935	2935	2935	0
326	20230922	141100	90403580	2935	2935	2935	2935	0
327	20230922	141000	90403580	2935	2915	2935	2915	2760
328	20230922	140900	82352980	2905	2930	2930	2905	3000
329	20230922	140800	73606600	2950	2950	2950	2950	0
330	20230922	140700	73606600	2950	2950	2950	2950	0
331	20230922	140600	73606600	2950	2950	2950	2950	0
332	20230922	140500	73606600	2950	2950	2950	2950	0
333	20230922	140400	73606600	2950	2950	2950	2950	30
334	20230922	140300	73518100	2950	2950	2950	2950	0
335	20230922	140200	73518100	2950	2950	2950	2950	0
336	20230922	140100	73518100	2950	2950	2950	2950	0
337	20230922	140000	73518100	2950	2950	2950	2950	3
338	20230922	135900	73509250	2950	2950	2950	2950	0
339	20230922	135800	73509250	2950	2950	2950	2950	0
340	20230922	135700	73509250	2950	2950	2950	2950	0
341	20230922	135600	73509250	2950	2950	2950	2950	0
342	20230922	135500	73509250	2950	2950	2950	2950	0
343	20230922	135400	73509250	2950	2950	2950	2950	0
344	20230922	135300	73509250	2950	2950	2950	2950	0
345	20230922	135200	73509250	2950	2940	2950	2940	22
346	20230922	135100	73444390	2940	2940	2940	2940	0
347	20230922	135000	73444390	2940	2940	2940	2940	10
348	20230922	134900	73414990	2935	2935	2935	2935	0
349	20230922	134800	73414990	2935	2935	2935	2935	0
350	20230922	134700	73414990	2935	2935	2935	2935	0
351	20230922	134600	73414990	2935	2935	2935	2935	0
352	20230922	134500	73414990	2935	2935	2935	2935	3
353	20230922	134400	73406185	2935	2935	2935	2935	0
354	20230922	134300	73406185	2935	2935	2935	2935	0
355	20230922	134200	73406185	2935	2935	2935	2935	0
356	20230922	134100	73406185	2935	2935	2935	2935	20
357	20230922	134000	73347485	2930	2930	2930	2930	0
358	20230922	133900	73347485	2930	2930	2930	2930	0
359	20230922	133800	73347485	2930	2930	2930	2930	0
360	20230922	133700	73347485	2930	2930	2930	2930	0
361	20230922	133600	73347485	2930	2930	2930	2930	0
362	20230922	133500	73347485	2930	2930	2930	2930	0
363	20230922	133400	73347485	2930	2930	2930	2930	0
364	20230922	133300	73347485	2930	2930	2930	2930	3
365	20230922	133200	73338695	2930	2930	2930	2930	3
366	20230922	133100	73329905	2935	2935	2935	2935	100
367	20230922	133000	73036405	2935	2935	2935	2935	0
368	20230922	132900	73036405	2935	2935	2935	2935	170
369	20230922	132800	72537455	2940	2940	2940	2940	86
370	20230922	132700	72284615	2945	2945	2945	2945	1
371	20230922	132600	72281670	2950	2950	2950	2950	46
372	20230922	132500	72145970	2945	2945	2945	2945	20
373	20230922	132400	72087070	2950	2950	2950	2950	10
374	20230922	132300	72057570	2935	2935	2935	2935	0
375	20230922	132200	72057570	2935	2935	2935	2935	0
376	20230922	132100	72057570	2935	2935	2935	2935	0
377	20230922	132000	72057570	2935	2935	2935	2935	0
378	20230922	131900	72057570	2935	2935	2935	2935	0
379	20230922	131800	72057570	2935	2935	2935	2935	0
380	20230922	131700	72057570	2935	2940	2940	2935	142
381	20230922	131600	71640285	2945	2945	2945	2945	0
382	20230922	131500	71640285	2945	2945	2945	2945	0
383	20230922	131400	71640285	2945	2945	2945	2945	0
384	20230922	131300	71640285	2945	2945	2945	2945	0
385	20230922	131200	71640285	2945	2945	2945	2945	1
386	20230922	131100	71637340	2945	2945	2945	2945	0
387	20230922	131000	71637340	2945	2945	2945	2945	0
388	20230922	130900	71637340	2945	2945	2945	2945	0
389	20230922	130800	71637340	2945	2945	2945	2945	0
390	20230922	130700	71637340	2945	2945	2945	2945	0
391	20230922	130600	71637340	2945	2955	2955	2945	294
392	20230922	130500	70771500	2945	2945	2945	2945	27
393	20230922	130400	70691985	2945	2945	2945	2945	50
394	20230922	130300	70544735	2945	2945	2945	2945	0
395	20230922	130200	70544735	2945	2945	2945	2945	0
396	20230922	130100	70544735	2945	2945	2945	2945	0
397	20230922	130000	70544735	2945	2945	2945	2945	0
398	20230922	125900	70544735	2945	2945	2945	2945	150
399	20230922	125800	70102985	2960	2950	2960	2950	101
400	20230922	125700	69805025	2955	2955	2955	2955	0
401	20230922	125600	69805025	2955	2955	2955	2955	0
402	20230922	125500	69805025	2955	2955	2955	2955	0
403	20230922	125400	69805025	2955	2955	2955	2955	0
404	20230922	125300	69805025	2955	2955	2955	2955	0
405	20230922	125200	69805025	2955	2955	2955	2955	4
406	20230922	125100	69793205	2960	2960	2960	2960	0
407	20230922	125000	69793205	2960	2965	2965	2960	120
408	20230922	124900	69437455	2965	2965	2965	2965	0
409	20230922	124800	69437455	2965	2965	2965	2965	0
410	20230922	124700	69437455	2965	2965	2965	2965	0
411	20230922	124600	69437455	2965	2965	2965	2965	0
412	20230922	124500	69437455	2965	2965	2965	2965	0
413	20230922	124400	69437455	2965	2965	2965	2965	0
414	20230922	124300	69437455	2965	2965	2965	2965	0
415	20230922	124200	69437455	2965	2965	2965	2965	0
416	20230922	124100	69437455	2965	2955	2965	2955	12
417	20230922	124000	69401985	2950	2950	2950	2950	0
418	20230922	123900	69401985	2950	2950	2950	2950	0
419	20230922	123800	69401985	2950	2950	2950	2950	0
420	20230922	123700	69401985	2950	2950	2950	2950	79
421	20230922	123600	69168935	2965	2965	2965	2965	0
422	20230922	123500	69168935	2965	2965	2965	2965	0
423	20230922	123400	69168935	2965	2965	2965	2965	0
424	20230922	123300	69168935	2965	2965	2965	2965	0
425	20230922	123200	69168935	2965	2960	2965	2960	20
426	20230922	123100	69109730	2950	2950	2950	2950	0
427	20230922	123000	69109730	2950	2950	2950	2950	0
428	20230922	122900	69109730	2950	2950	2950	2950	0
429	20230922	122800	69109730	2950	2950	2950	2950	0
430	20230922	122700	69109730	2950	2950	2950	2950	0
431	20230922	122600	69109730	2950	2950	2950	2950	0
432	20230922	122500	69109730	2950	2950	2950	2950	0
433	20230922	122400	69109730	2950	2950	2950	2950	0
434	20230922	122300	69109730	2950	2950	2950	2950	0
435	20230922	122200	69109730	2950	2950	2950	2950	0
436	20230922	122100	69109730	2950	2950	2950	2950	0
437	20230922	122000	69109730	2950	2950	2950	2950	0
438	20230922	121900	69109730	2950	2950	2950	2950	0
439	20230922	121800	69109730	2950	2950	2950	2950	0
440	20230922	121700	69109730	2950	2950	2950	2950	0
441	20230922	121600	69109730	2950	2950	2950	2950	91
442	20230922	121500	68841280	2950	2950	2950	2950	189
443	20230922	121400	68283730	2950	2950	2950	2950	0
444	20230922	121300	68283730	2950	2950	2950	2950	0
445	20230922	121200	68283730	2950	2950	2950	2950	0
446	20230922	121100	68283730	2950	2950	2950	2950	0
447	20230922	121000	68283730	2950	2950	2950	2950	50
448	20230922	120900	68136230	2950	2950	2950	2950	0
449	20230922	120800	68136230	2950	2950	2950	2950	0
450	20230922	120700	68136230	2950	2950	2950	2950	0
451	20230922	120600	68136230	2950	2950	2950	2950	100
452	20230922	120500	67841230	2950	2950	2950	2950	169
453	20230922	120400	67342680	2950	2950	2950	2950	0
454	20230922	120300	67342680	2950	2955	2955	2950	691
455	20230922	120200	65301480	2960	2960	2960	2960	0
456	20230922	120100	65301480	2960	2960	2960	2960	71
457	20230922	120000	65091320	2970	2970	2970	2970	50
458	20230922	115900	64942820	2970	2970	2970	2970	0
459	20230922	115800	64942820	2970	2970	2970	2970	21
460	20230922	115700	64880450	2970	2970	2970	2970	0
461	20230922	115600	64880450	2970	2970	2970	2970	0
462	20230922	115500	64880450	2970	2970	2970	2970	0
463	20230922	115400	64880450	2970	2970	2970	2970	3
464	20230922	115300	64871540	2970	2970	2970	2970	0
465	20230922	115200	64871540	2970	2970	2970	2970	1
466	20230922	115100	64868570	2970	2970	2970	2970	0
467	20230922	115000	64868570	2970	2970	2970	2970	0
468	20230922	114900	64868570	2970	2970	2970	2970	0
469	20230922	114800	64868570	2970	2970	2970	2970	0
470	20230922	114700	64868570	2970	2970	2970	2970	0
471	20230922	114600	64868570	2970	2970	2970	2970	0
472	20230922	114500	64868570	2970	2965	2970	2965	183
473	20230922	114400	64325940	2960	2960	2960	2960	0
474	20230922	114300	64325940	2960	2960	2960	2960	0
475	20230922	114200	64325940	2960	2960	2960	2960	0
476	20230922	114100	64325940	2960	2960	2960	2960	0
477	20230922	114000	64325940	2960	2960	2960	2960	0
478	20230922	113900	64325940	2960	2960	2960	2960	0
479	20230922	113800	64325940	2960	2960	2960	2960	0
480	20230922	113700	64325940	2960	2960	2960	2960	0
481	20230922	113600	64325940	2960	2960	2960	2960	0
482	20230922	113500	64325940	2960	2960	2960	2960	0
483	20230922	113400	64325940	2960	2960	2960	2960	0
484	20230922	113300	64325940	2960	2960	2960	2960	9
485	20230922	113200	64299300	2955	2955	2955	2955	2
486	20230922	113100	64293390	2955	2955	2955	2955	0
487	20230922	113000	64293390	2955	2955	2955	2955	21
488	20230922	112900	64231335	2960	2960	2960	2960	0
489	20230922	112800	64231335	2960	2960	2960	2960	0
490	20230922	112700	64231335	2960	2960	2960	2960	0
491	20230922	112600	64231335	2960	2960	2960	2960	31
492	20230922	112500	64139575	2970	2970	2970	2970	0
493	20230922	112400	64139575	2970	2970	2970	2970	0
494	20230922	112300	64139575	2970	2970	2970	2970	0
495	20230922	112200	64139575	2970	2970	2970	2970	0
496	20230922	112100	64139575	2970	2970	2970	2970	67
497	20230922	112000	63940585	2970	2970	2970	2970	29
498	20230922	111900	63854455	2990	2990	2990	2990	0
499	20230922	111800	63854455	2990	2990	2990	2990	0
500	20230922	111700	63854455	2990	2990	2990	2990	0
501	20230922	111600	63854455	2990	2990	2990	2990	1
502	20230922	111500	63851465	2980	2980	2980	2980	0
503	20230922	111400	63851465	2980	2980	2980	2980	0
504	20230922	111300	63851465	2980	2975	2980	2975	96
505	20230922	111200	63565390	2980	2980	2980	2980	0
506	20230922	111100	63565390	2980	2980	2980	2980	0
507	20230922	111000	63565390	2980	2965	3000	2965	540
508	20230922	110900	61947305	2965	2965	2965	2965	499
509	20230922	110800	60467770	2985	2985	2985	2985	1
510	20230922	110700	60464785	2965	2965	2965	2965	2
511	20230922	110600	60458855	2975	2975	2975	2975	2
512	20230922	110500	60452905	2975	2970	2975	2970	8
513	20230922	110400	60429110	2975	2975	2975	2975	0
514	20230922	110300	60429110	2975	2975	2975	2975	0
515	20230922	110200	60429110	2975	2975	2975	2975	0
516	20230922	110100	60429110	2975	2975	2975	2975	4
517	20230922	110000	60417210	2970	2970	2970	2970	21
518	20230922	105900	60354840	2970	2970	2970	2970	2
519	20230922	105800	60348900	2975	2975	2975	2975	0
520	20230922	105700	60348900	2975	2975	2975	2975	0
521	20230922	105600	60348900	2975	2975	2975	2975	10
522	20230922	105500	60319150	2970	2970	2970	2970	0
523	20230922	105400	60319150	2970	2970	2970	2970	0
524	20230922	105300	60319150	2970	2970	2970	2970	0
525	20230922	105200	60319150	2970	2970	2970	2970	0
526	20230922	105100	60319150	2970	2970	2970	2970	3
527	20230922	105000	60310240	2965	2965	2965	2965	0
528	20230922	104900	60310240	2965	2965	2965	2965	0
529	20230922	104800	60310240	2965	2965	2965	2965	0
530	20230922	104700	60310240	2965	2965	2965	2965	4
531	20230922	104600	60298380	2965	2965	2965	2965	4
532	20230922	104500	60286520	2965	2965	2965	2965	119
533	20230922	104400	59933685	2980	2980	2980	2980	0
534	20230922	104300	59933685	2980	2980	2980	2980	0
535	20230922	104200	59933685	2980	2980	2980	2980	2
536	20230922	104100	59927725	2980	2980	2980	2980	0
537	20230922	104000	59927725	2980	2980	2980	2980	0
538	20230922	103900	59927725	2980	2975	2980	2975	106
539	20230922	103800	59611850	2970	2970	2970	2970	0
540	20230922	103700	59611850	2970	2970	2970	2970	0
541	20230922	103600	59611850	2970	2970	2970	2970	0
542	20230922	103500	59611850	2970	2965	2970	2965	163
543	20230922	103400	59128550	2960	2960	2960	2960	0
544	20230922	103300	59128550	2960	2960	2960	2960	1
545	20230922	103200	59125590	2960	2955	2960	2950	2942
546	20230922	103100	50446640	2960	2960	2960	2960	0
547	20230922	103000	50446640	2960	2960	2960	2960	1
548	20230922	102900	50443680	2960	2960	2960	2960	0
549	20230922	102800	50443680	2960	2960	2960	2960	0
550	20230922	102700	50443680	2960	2960	2960	2960	58
551	20230922	102600	50272000	2960	2960	2960	2960	37
552	20230922	102500	50162480	2960	2960	2960	2960	2
553	20230922	102400	50156560	2960	2960	2960	2960	0
554	20230922	102300	50156560	2960	2960	2960	2960	0
555	20230922	102200	50156560	2960	2960	2960	2960	0
556	20230922	102100	50156560	2960	2960	2960	2960	0
557	20230922	102000	50156560	2960	2960	2960	2960	0
558	20230922	101900	50156560	2960	2960	2960	2960	0
559	20230922	101800	50156560	2960	2960	2960	2960	3
560	20230922	101700	50147680	2955	2955	2955	2955	0
561	20230922	101600	50147680	2955	2955	2955	2955	0
562	20230922	101500	50147680	2955	2955	2955	2955	0
563	20230922	101400	50147680	2955	2955	2955	2955	16
564	20230922	101300	50100400	2950	2950	2950	2950	0
565	20230922	101200	50100400	2950	2950	2950	2950	3
566	20230922	101100	50091550	2955	2955	2955	2955	144
567	20230922	101000	49666030	2960	2960	2960	2960	33
568	20230922	100900	49568350	2965	2965	2965	2965	0
569	20230922	100800	49568350	2965	2965	2965	2965	0
570	20230922	100700	49568350	2965	2965	2965	2965	1
571	20230922	100600	49565385	2965	2970	2970	2965	2
572	20230922	100500	49559450	2975	2980	2980	2970	474
573	20230922	100400	48148450	2985	2985	2985	2985	500
574	20230922	100300	46655950	2985	2985	2985	2985	0
575	20230922	100200	46655950	2985	2985	2985	2985	100
576	20230922	100100	46357450	2995	3015	3025	2985	1018
577	20230922	100000	43294770	3015	2980	3015	2980	21
578	20230922	095900	43231585	2980	2980	2980	2980	17
579	20230922	095800	43180925	3010	3005	3010	3005	2797
580	20230922	095700	34761980	3005	3000	3005	3000	133
581	20230922	095600	34362360	3000	2985	3000	2985	520
582	20230922	095500	32804125	2985	2970	2985	2970	1177
583	20230922	095400	29299800	2970	2970	2970	2970	5
584	20230922	095300	29284950	2965	2965	2965	2965	1
585	20230922	095200	29281985	2965	2965	2965	2965	4
586	20230922	095100	29270125	2965	2960	2965	2960	43
587	20230922	095000	29142830	2955	2955	2955	2955	1
588	20230922	094900	29139875	2955	2955	2955	2955	0
589	20230922	094800	29139875	2955	2955	2955	2955	0
590	20230922	094700	29139875	2955	2955	2955	2955	6
591	20230922	094600	29122145	2960	2965	2965	2960	681
592	20230922	094500	27103485	2970	2970	2970	2965	105
593	20230922	094400	26792135	2965	2975	2975	2965	162
594	20230922	094300	26311200	2970	2965	2970	2965	2
595	20230922	094200	26305265	2965	2975	2975	2965	53
596	20230922	094100	26147600	2960	2960	2960	2960	0
597	20230922	094000	26147600	2960	2960	2960	2960	0
598	20230922	093900	26147600	2960	2955	2960	2955	238
599	20230922	093800	25443290	2950	2950	2950	2950	0
600	20230922	093700	25443290	2950	2950	2950	2950	0
601	20230922	093600	25443290	2950	2950	2950	2950	1
602	20230922	093500	25440340	2950	2950	2950	2950	72
603	20230922	093400	25227940	2950	2950	2950	2950	7
604	20230922	093300	25207290	2945	2945	2945	2940	24
605	20230922	093200	25136720	2950	2945	2950	2945	2
606	20230922	093100	25130825	2960	2960	2960	2960	0
607	20230922	093000	25130825	2960	2960	2960	2960	3
608	20230922	092900	25121945	2935	2935	2935	2935	0
609	20230922	092800	25121945	2935	2935	2935	2935	0
610	20230922	092700	25121945	2935	2935	2935	2935	61
611	20230922	092600	24942910	2935	2935	2935	2935	5
612	20230922	092500	24928235	2950	2950	2950	2950	30
613	20230922	092400	24839735	2955	2955	2955	2955	199
614	20230922	092300	24251690	2950	2950	2950	2950	0
615	20230922	092200	24251690	2950	2950	2950	2950	0
616	20230922	092100	24251690	2950	2950	2950	2950	320
617	20230922	092000	23307690	2945	2935	2945	2935	809
618	20230922	091900	20927450	2930	2940	2940	2930	1425
619	20230922	091800	16751055	2935	2935	2935	2935	101
620	20230922	091700	16454620	2930	2930	2930	2930	0
621	20230922	091600	16454620	2930	2930	2930	2930	1
622	20230922	091500	16451690	2930	2935	2935	2930	252
623	20230922	091400	15712280	2935	2935	2935	2935	52
624	20230922	091300	15559660	2930	2930	2930	2930	1
625	20230922	091200	15556730	2925	2925	2925	2925	51
626	20230922	091100	15407555	2945	2930	2945	2920	151
627	20230922	091000	14965915	2920	2920	2920	2920	200
628	20230922	090900	14381915	2925	2925	2925	2925	10
629	20230922	090800	14352665	2915	2910	2915	2910	228
630	20230922	090700	13688075	2905	2905	2905	2905	1
631	20230922	090600	13685170	2890	2890	2895	2890	894
632	20230922	090500	11101400	2900	2900	2900	2900	0
633	20230922	090400	11101400	2900	2900	2900	2900	517
634	20230922	090300	9602100	2910	2915	2915	2910	577
635	20230922	090200	7922165	2960	2960	2960	2960	0
636	20230922	090100	7922165	2960	2960	2960	2960	0
637	20230922	090000	7922165	2960	2910	2960	2870	2725