KissMeData/140520/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	200500	22513125	2705	2705	2705	2705	162
3	20230925	200400	22513125	2705	2705	2705	2705	0
4	20230925	200300	22513125	2705	2705	2705	2705	0
5	20230925	200200	22513125	2705	2705	2705	2705	0
6	20230925	200100	22513125	2705	2705	2705	2705	0
7	20230925	200000	22513125	2705	2705	2705	2705	0
8	20230925	195900	22513125	2705	2705	2705	2705	0
9	20230925	195800	22513125	2705	2705	2705	2705	0
10	20230925	195700	22513125	2705	2705	2705	2705	0
11	20230925	195600	22513125	2705	2705	2705	2705	0
12	20230925	195500	22513125	2705	2705	2705	2705	0
13	20230925	195400	22513125	2705	2705	2705	2705	0
14	20230925	195300	22513125	2705	2705	2705	2705	0
15	20230925	195200	22513125	2705	2705	2705	2705	0
16	20230925	195100	22513125	2705	2705	2705	2705	0
17	20230925	195000	22513125	2705	2705	2705	2705	0
18	20230925	194900	22513125	2705	2705	2705	2705	0
19	20230925	194800	22513125	2705	2705	2705	2705	0
20	20230925	194700	22513125	2705	2705	2705	2705	0
21	20230925	194600	22513125	2705	2705	2705	2705	0
22	20230925	194500	22513125	2705	2705	2705	2705	0
23	20230925	194400	22513125	2705	2705	2705	2705	0
24	20230925	194300	22513125	2705	2705	2705	2705	0
25	20230925	194200	22513125	2705	2705	2705	2705	0
26	20230925	194100	22513125	2705	2705	2705	2705	0
27	20230925	194000	22513125	2705	2705	2705	2705	0
28	20230925	193900	22513125	2705	2705	2705	2705	0
29	20230925	193800	22513125	2705	2705	2705	2705	0
30	20230925	193700	22513125	2705	2705	2705	2705	0
31	20230925	193600	22513125	2705	2705	2705	2705	0
32	20230925	193500	22513125	2705	2705	2705	2705	162
33	20230925	193400	22513125	2705	2705	2705	2705	0
34	20230925	193300	22513125	2705	2705	2705	2705	0
35	20230925	193200	22513125	2705	2705	2705	2705	0
36	20230925	193100	22513125	2705	2705	2705	2705	0
37	20230925	193000	22513125	2705	2705	2705	2705	0
38	20230925	192900	22513125	2705	2705	2705	2705	0
39	20230925	192800	22513125	2705	2705	2705	2705	0
40	20230925	192700	22513125	2705	2705	2705	2705	0
41	20230925	192600	22513125	2705	2705	2705	2705	0
42	20230925	192500	22513125	2705	2705	2705	2705	0
43	20230925	192400	22513125	2705	2705	2705	2705	0
44	20230925	192300	22513125	2705	2705	2705	2705	0
45	20230925	192200	22513125	2705	2705	2705	2705	0
46	20230925	192100	22513125	2705	2705	2705	2705	0
47	20230925	192000	22513125	2705	2705	2705	2705	0
48	20230925	191900	22513125	2705	2705	2705	2705	0
49	20230925	191800	22513125	2705	2705	2705	2705	0
50	20230925	191700	22513125	2705	2705	2705	2705	0
51	20230925	191600	22513125	2705	2705	2705	2705	0
52	20230925	191500	22513125	2705	2705	2705	2705	0
53	20230925	191400	22513125	2705	2705	2705	2705	0
54	20230925	191300	22513125	2705	2705	2705	2705	0
55	20230925	191200	22513125	2705	2705	2705	2705	0
56	20230925	191100	22513125	2705	2705	2705	2705	0
57	20230925	191000	22513125	2705	2705	2705	2705	0
58	20230925	190900	22513125	2705	2705	2705	2705	0
59	20230925	190800	22513125	2705	2705	2705	2705	0
60	20230925	190700	22513125	2705	2705	2705	2705	0
61	20230925	190600	22513125	2705	2705	2705	2705	0
62	20230925	190500	22513125	2705	2705	2705	2705	162
63	20230925	190400	22513125	2705	2705	2705	2705	0
64	20230925	190300	22513125	2705	2705	2705	2705	0
65	20230925	190200	22513125	2705	2705	2705	2705	0
66	20230925	190100	22513125	2705	2705	2705	2705	0
67	20230925	190000	22513125	2705	2705	2705	2705	0
68	20230925	185900	22513125	2705	2705	2705	2705	0
69	20230925	185800	22513125	2705	2705	2705	2705	0
70	20230925	185700	22513125	2705	2705	2705	2705	0
71	20230925	185600	22513125	2705	2705	2705	2705	0
72	20230925	185500	22513125	2705	2705	2705	2705	0
73	20230925	185400	22513125	2705	2705	2705	2705	0
74	20230925	185300	22513125	2705	2705	2705	2705	0
75	20230925	185200	22513125	2705	2705	2705	2705	0
76	20230925	185100	22513125	2705	2705	2705	2705	0
77	20230925	185000	22513125	2705	2705	2705	2705	0
78	20230925	184900	22513125	2705	2705	2705	2705	0
79	20230925	184800	22513125	2705	2705	2705	2705	0
80	20230925	184700	22513125	2705	2705	2705	2705	0
81	20230925	184600	22513125	2705	2705	2705	2705	0
82	20230925	184500	22513125	2705	2705	2705	2705	0
83	20230925	184400	22513125	2705	2705	2705	2705	0
84	20230925	184300	22513125	2705	2705	2705	2705	0
85	20230925	184200	22513125	2705	2705	2705	2705	0
86	20230925	184100	22513125	2705	2705	2705	2705	0
87	20230925	184000	22513125	2705	2705	2705	2705	0
88	20230925	183900	22513125	2705	2705	2705	2705	0
89	20230925	183800	22513125	2705	2705	2705	2705	0
90	20230925	183700	22513125	2705	2705	2705	2705	0
91	20230925	183600	22513125	2705	2705	2705	2705	0
92	20230925	183500	22513125	2705	2705	2705	2705	162
93	20230925	183400	22513125	2705	2705	2705	2705	0
94	20230925	183300	22513125	2705	2705	2705	2705	0
95	20230925	183200	22513125	2705	2705	2705	2705	0
96	20230925	183100	22513125	2705	2705	2705	2705	0
97	20230925	183000	22513125	2705	2705	2705	2705	0
98	20230925	182900	22513125	2705	2705	2705	2705	0
99	20230925	182800	22513125	2705	2705	2705	2705	0
100	20230925	182700	22513125	2705	2705	2705	2705	0
101	20230925	182600	22513125	2705	2705	2705	2705	0
102	20230925	182500	22513125	2705	2705	2705	2705	0
103	20230925	182400	22513125	2705	2705	2705	2705	0
104	20230925	182300	22513125	2705	2705	2705	2705	0
105	20230925	182200	22513125	2705	2705	2705	2705	0
106	20230925	182100	22513125	2705	2705	2705	2705	0
107	20230925	182000	22513125	2705	2705	2705	2705	0
108	20230925	181900	22513125	2705	2705	2705	2705	0
109	20230925	181800	22513125	2705	2705	2705	2705	0
110	20230925	181700	22513125	2705	2705	2705	2705	0
111	20230925	181600	22513125	2705	2705	2705	2705	0
112	20230925	181500	22513125	2705	2705	2705	2705	0
113	20230925	181400	22513125	2705	2705	2705	2705	0
114	20230925	181300	22513125	2705	2705	2705	2705	0
115	20230925	181200	22513125	2705	2705	2705	2705	0
116	20230925	181100	22513125	2705	2705	2705	2705	0
117	20230925	181000	22513125	2705	2705	2705	2705	0
118	20230925	180900	22513125	2705	2705	2705	2705	0
119	20230925	180800	22513125	2705	2705	2705	2705	0
120	20230925	180700	22513125	2705	2705	2705	2705	0
121	20230925	180600	22513125	2705	2705	2705	2705	0
122	20230925	180500	22513125	2705	2705	2705	2705	162
123	20230925	180400	22513125	2705	2705	2705	2705	0
124	20230925	180300	22513125	2705	2705	2705	2705	0
125	20230925	180200	22513125	2705	2705	2705	2705	0
126	20230925	180100	22513125	2705	2705	2705	2705	0
127	20230925	180000	22513125	2705	2705	2705	2705	0
128	20230925	175900	22513125	2705	2705	2705	2705	0
129	20230925	175800	22513125	2705	2705	2705	2705	0
130	20230925	175700	22513125	2705	2705	2705	2705	0
131	20230925	175600	22513125	2705	2705	2705	2705	0
132	20230925	175500	22513125	2705	2705	2705	2705	0
133	20230925	175400	22513125	2705	2705	2705	2705	0
134	20230925	175300	22513125	2705	2705	2705	2705	0
135	20230925	175200	22513125	2705	2705	2705	2705	0
136	20230925	175100	22513125	2705	2705	2705	2705	0
137	20230925	175000	22513125	2705	2705	2705	2705	0
138	20230925	174900	22513125	2705	2705	2705	2705	0
139	20230925	174800	22513125	2705	2705	2705	2705	0
140	20230925	174700	22513125	2705	2705	2705	2705	0
141	20230925	174600	22513125	2705	2705	2705	2705	0
142	20230925	174500	22513125	2705	2705	2705	2705	0
143	20230925	174400	22513125	2705	2705	2705	2705	0
144	20230925	174300	22513125	2705	2705	2705	2705	0
145	20230925	174200	22513125	2705	2705	2705	2705	0
146	20230925	174100	22513125	2705	2705	2705	2705	0
147	20230925	174000	22513125	2705	2705	2705	2705	0
148	20230925	173900	22513125	2705	2705	2705	2705	0
149	20230925	173800	22513125	2705	2705	2705	2705	0
150	20230925	173700	22513125	2705	2705	2705	2705	0
151	20230925	173600	22513125	2705	2705	2705	2705	0
152	20230925	173500	22513125	2705	2705	2705	2705	162
153	20230925	173400	22513125	2705	2705	2705	2705	0
154	20230925	173300	22513125	2705	2705	2705	2705	0
155	20230925	173200	22513125	2705	2705	2705	2705	0
156	20230925	173100	22513125	2705	2705	2705	2705	0
157	20230925	173000	22513125	2705	2705	2705	2705	0
158	20230925	172900	22513125	2705	2705	2705	2705	0
159	20230925	172800	22513125	2705	2705	2705	2705	0
160	20230925	172700	22513125	2705	2705	2705	2705	0
161	20230925	172600	22513125	2705	2705	2705	2705	0
162	20230925	172500	22513125	2705	2705	2705	2705	0
163	20230925	172400	22513125	2705	2705	2705	2705	0
164	20230925	172300	22513125	2705	2705	2705	2705	0
165	20230925	172200	22513125	2705	2705	2705	2705	0
166	20230925	172100	22513125	2705	2705	2705	2705	0
167	20230925	172000	22513125	2705	2705	2705	2705	0
168	20230925	171900	22513125	2705	2705	2705	2705	0
169	20230925	171800	22513125	2705	2705	2705	2705	0
170	20230925	171700	22513125	2705	2705	2705	2705	0
171	20230925	171600	22513125	2705	2705	2705	2705	0
172	20230925	171500	22513125	2705	2705	2705	2705	0
173	20230925	171400	22513125	2705	2705	2705	2705	0
174	20230925	171300	22513125	2705	2705	2705	2705	0
175	20230925	171200	22513125	2705	2705	2705	2705	0
176	20230925	171100	22513125	2705	2705	2705	2705	0
177	20230925	171000	22513125	2705	2705	2705	2705	0
178	20230925	170900	22513125	2705	2705	2705	2705	0
179	20230925	170800	22513125	2705	2705	2705	2705	0
180	20230925	170700	22513125	2705	2705	2705	2705	0
181	20230925	170600	22513125	2705	2705	2705	2705	0
182	20230925	170500	22513125	2705	2705	2705	2705	162
183	20230925	170400	22513125	2705	2705	2705	2705	0
184	20230925	170300	22513125	2705	2705	2705	2705	0
185	20230925	170200	22513125	2705	2705	2705	2705	0
186	20230925	170100	22513125	2705	2705	2705	2705	0
187	20230925	170000	22513125	2705	2705	2705	2705	0
188	20230925	165900	22513125	2705	2705	2705	2705	0
189	20230925	165800	22513125	2705	2705	2705	2705	0
190	20230925	165700	22513125	2705	2705	2705	2705	0
191	20230925	165600	22513125	2705	2705	2705	2705	0
192	20230925	165500	22513125	2705	2705	2705	2705	0
193	20230925	165400	22513125	2705	2705	2705	2705	0
194	20230925	165300	22513125	2705	2705	2705	2705	0
195	20230925	165200	22513125	2705	2705	2705	2705	0
196	20230925	165100	22513125	2705	2705	2705	2705	0
197	20230925	165000	22513125	2705	2705	2705	2705	0
198	20230925	164900	22513125	2705	2705	2705	2705	0
199	20230925	164800	22513125	2705	2705	2705	2705	0
200	20230925	164700	22513125	2705	2705	2705	2705	0
201	20230925	164600	22513125	2705	2705	2705	2705	0
202	20230925	164500	22513125	2705	2705	2705	2705	0
203	20230925	164400	22513125	2705	2705	2705	2705	0
204	20230925	164300	22513125	2705	2705	2705	2705	0
205	20230925	164200	22513125	2705	2705	2705	2705	0
206	20230925	164100	22513125	2705	2705	2705	2705	0
207	20230925	164000	22513125	2705	2705	2705	2705	0
208	20230925	163900	22513125	2705	2705	2705	2705	0
209	20230925	163800	22513125	2705	2705	2705	2705	0
210	20230925	163700	22513125	2705	2705	2705	2705	0
211	20230925	163600	22513125	2705	2705	2705	2705	0
212	20230925	163500	22513125	2705	2705	2705	2705	162
213	20230925	163400	22513125	2705	2705	2705	2705	0
214	20230925	163300	22513125	2705	2705	2705	2705	0
215	20230925	163200	22513125	2705	2705	2705	2705	0
216	20230925	163100	22513125	2705	2705	2705	2705	0
217	20230925	163000	22513125	2705	2705	2705	2705	0
218	20230925	162900	22513125	2705	2705	2705	2705	0
219	20230925	162800	22513125	2705	2705	2705	2705	0
220	20230925	162700	22513125	2705	2705	2705	2705	0
221	20230925	162600	22513125	2705	2705	2705	2705	0
222	20230925	162500	22513125	2705	2705	2705	2705	0
223	20230925	162400	22513125	2705	2705	2705	2705	0
224	20230925	162300	22513125	2705	2705	2705	2705	0
225	20230925	162200	22513125	2705	2705	2705	2705	0
226	20230925	162100	22513125	2705	2705	2705	2705	0
227	20230925	162000	22513125	2705	2705	2705	2705	0
228	20230925	161900	22513125	2705	2705	2705	2705	0
229	20230925	161800	22513125	2705	2705	2705	2705	0
230	20230925	161700	22513125	2705	2705	2705	2705	0
231	20230925	161600	22513125	2705	2705	2705	2705	0
232	20230925	161500	22513125	2705	2705	2705	2705	0
233	20230925	161400	22513125	2705	2705	2705	2705	0
234	20230925	161300	22513125	2705	2705	2705	2705	0
235	20230925	161200	22513125	2705	2705	2705	2705	0
236	20230925	161100	22513125	2705	2705	2705	2705	0
237	20230925	161000	22513125	2705	2705	2705	2705	0
238	20230925	160900	22513125	2705	2705	2705	2705	0
239	20230925	160800	22513125	2705	2705	2705	2705	0
240	20230925	160700	22513125	2705	2705	2705	2705	0
241	20230925	160600	22513125	2705	2705	2705	2705	0
242	20230925	160500	22513125	2705	2705	2705	2705	162
243	20230925	160400	22513125	2705	2705	2705	2705	0
244	20230925	160300	22513125	2705	2705	2705	2705	0
245	20230925	160200	22513125	2705	2705	2705	2705	0
246	20230925	160100	22513125	2705	2705	2705	2705	0
247	20230925	160000	22513125	2705	2705	2705	2705	0
248	20230925	155900	22513125	2705	2705	2705	2705	0
249	20230925	155800	22513125	2705	2705	2705	2705	0
250	20230925	155700	22513125	2705	2705	2705	2705	0
251	20230925	155600	22513125	2705	2705	2705	2705	0
252	20230925	155500	22513125	2705	2705	2705	2705	0
253	20230925	155400	22513125	2705	2705	2705	2705	0
254	20230925	155300	22513125	2705	2705	2705	2705	0
255	20230925	155200	22513125	2705	2705	2705	2705	0
256	20230925	155100	22513125	2705	2705	2705	2705	0
257	20230925	155000	22513125	2705	2705	2705	2705	0
258	20230925	154900	22513125	2705	2705	2705	2705	0
259	20230925	154800	22513125	2705	2705	2705	2705	0
260	20230925	154700	22513125	2705	2705	2705	2705	0
261	20230925	154600	22513125	2705	2705	2705	2705	0
262	20230925	154500	22513125	2705	2705	2705	2705	0
263	20230925	154400	22513125	2705	2705	2705	2705	0
264	20230925	154300	22513125	2705	2705	2705	2705	0
265	20230925	154200	22513125	2705	2705	2705	2705	0
266	20230925	154100	22513125	2705	2705	2705	2705	0
267	20230925	154000	22513125	2705	2705	2705	2705	0
268	20230925	153900	22513125	2705	2705	2705	2705	0
269	20230925	153800	22513125	2705	2705	2705	2705	0
270	20230925	153700	22513125	2705	2705	2705	2705	0
271	20230925	153600	22513125	2705	2705	2705	2705	0
272	20230925	153500	22513125	2705	2705	2705	2705	162
273	20230925	153400	22513125	2705	2705	2705	2705	0
274	20230925	153300	22513125	2705	2705	2705	2705	0
275	20230925	153200	22513125	2705	2705	2705	2705	0
276	20230925	153100	22513125	2705	2705	2705	2705	0
277	20230925	153000	22513125	2705	2705	2705	2705	162
278	20230925	152900	22074915	2710	2710	2710	2710	0
279	20230925	152800	22074915	2710	2710	2710	2710	0
280	20230925	152700	22074915	2710	2710	2710	2710	0
281	20230925	152600	22074915	2710	2710	2710	2710	0
282	20230925	152500	22074915	2710	2710	2710	2710	0
283	20230925	152400	22074915	2710	2710	2710	2710	0
284	20230925	152300	22074915	2710	2710	2710	2710	0
285	20230925	152200	22074915	2710	2710	2710	2710	0
286	20230925	152100	22074915	2710	2710	2710	2710	0
287	20230925	152000	22074915	2710	2710	2710	2710	0
288	20230925	151900	22074915	2710	2710	2710	2710	0
289	20230925	151800	22074915	2710	2710	2710	2710	5
290	20230925	151700	22061365	2715	2715	2715	2715	0
291	20230925	151600	22061365	2715	2715	2715	2715	0
292	20230925	151500	22061365	2715	2715	2715	2715	0
293	20230925	151400	22061365	2715	2715	2715	2715	0
294	20230925	151300	22061365	2715	2715	2715	2715	18
295	20230925	151200	22012495	2705	2705	2705	2705	0
296	20230925	151100	22012495	2705	2705	2705	2705	0
297	20230925	151000	22012495	2705	2705	2705	2705	0
298	20230925	150900	22012495	2705	2705	2705	2705	0
299	20230925	150800	22012495	2705	2705	2705	2705	2
300	20230925	150700	22007085	2715	2715	2715	2715	0
301	20230925	150600	22007085	2715	2715	2715	2715	0
302	20230925	150500	22007085	2715	2715	2715	2715	0
303	20230925	150400	22007085	2715	2715	2715	2715	10
304	20230925	150300	21979935	2715	2715	2715	2715	100
305	20230925	150200	21708435	2705	2705	2705	2705	100
306	20230925	150100	21437935	2710	2710	2710	2710	1
307	20230925	150000	21435225	2720	2720	2720	2720	0
308	20230925	145900	21435225	2720	2720	2720	2720	0
309	20230925	145800	21435225	2720	2720	2720	2720	0
310	20230925	145700	21435225	2720	2720	2720	2720	0
311	20230925	145600	21435225	2720	2720	2720	2720	0
312	20230925	145500	21435225	2720	2720	2720	2720	0
313	20230925	145400	21435225	2720	2720	2720	2720	0
314	20230925	145300	21435225	2720	2720	2720	2720	0
315	20230925	145200	21435225	2720	2720	2720	2720	0
316	20230925	145100	21435225	2720	2720	2720	2720	0
317	20230925	145000	21435225	2720	2720	2720	2720	50
318	20230925	144900	21299225	2720	2720	2720	2720	0
319	20230925	144800	21299225	2720	2720	2720	2720	0
320	20230925	144700	21299225	2720	2720	2720	2720	1
321	20230925	144600	21296505	2705	2705	2705	2705	0
322	20230925	144500	21296505	2705	2705	2705	2705	0
323	20230925	144400	21296505	2705	2705	2705	2705	0
324	20230925	144300	21296505	2705	2705	2705	2705	0
325	20230925	144200	21296505	2705	2705	2705	2705	0
326	20230925	144100	21296505	2705	2705	2705	2705	0
327	20230925	144000	21296505	2705	2705	2705	2705	0
328	20230925	143900	21296505	2705	2705	2705	2705	40
329	20230925	143800	21188305	2725	2725	2725	2725	0
330	20230925	143700	21188305	2725	2725	2725	2725	0
331	20230925	143600	21188305	2725	2725	2725	2725	0
332	20230925	143500	21188305	2725	2725	2725	2725	0
333	20230925	143400	21188305	2725	2725	2725	2725	0
334	20230925	143300	21188305	2725	2725	2725	2725	0
335	20230925	143200	21188305	2725	2725	2725	2725	0
336	20230925	143100	21188305	2725	2725	2725	2725	0
337	20230925	143000	21188305	2725	2725	2725	2725	0
338	20230925	142900	21188305	2725	2725	2725	2725	0
339	20230925	142800	21188305	2725	2725	2725	2725	0
340	20230925	142700	21188305	2725	2725	2725	2725	0
341	20230925	142600	21188305	2725	2725	2725	2725	0
342	20230925	142500	21188305	2725	2725	2725	2725	0
343	20230925	142400	21188305	2725	2725	2725	2725	0
344	20230925	142300	21188305	2725	2725	2725	2725	0
345	20230925	142200	21188305	2725	2725	2725	2725	0
346	20230925	142100	21188305	2725	2725	2725	2725	0
347	20230925	142000	21188305	2725	2725	2725	2725	0
348	20230925	141900	21188305	2725	2725	2725	2725	0
349	20230925	141800	21188305	2725	2725	2725	2725	0
350	20230925	141700	21188305	2725	2725	2725	2725	0
351	20230925	141600	21188305	2725	2725	2725	2725	0
352	20230925	141500	21188305	2725	2725	2725	2725	0
353	20230925	141400	21188305	2725	2725	2725	2725	0
354	20230925	141300	21188305	2725	2725	2725	2725	1
355	20230925	141200	21185580	2725	2725	2725	2725	0
356	20230925	141100	21185580	2725	2725	2725	2725	0
357	20230925	141000	21185580	2725	2725	2725	2725	0
358	20230925	140900	21185580	2725	2725	2725	2725	0
359	20230925	140800	21185580	2725	2725	2725	2725	0
360	20230925	140700	21185580	2725	2725	2725	2725	0
361	20230925	140600	21185580	2725	2725	2725	2725	0
362	20230925	140500	21185580	2725	2725	2725	2725	0
363	20230925	140400	21185580	2725	2725	2725	2725	0
364	20230925	140300	21185580	2725	2725	2725	2725	0
365	20230925	140200	21185580	2725	2725	2725	2725	0
366	20230925	140100	21185580	2725	2725	2725	2725	0
367	20230925	140000	21185580	2725	2725	2725	2725	37
368	20230925	135900	21084755	2725	2725	2725	2725	0
369	20230925	135800	21084755	2725	2725	2725	2725	0
370	20230925	135700	21084755	2725	2725	2725	2725	0
371	20230925	135600	21084755	2725	2725	2725	2725	0
372	20230925	135500	21084755	2725	2725	2725	2725	0
373	20230925	135400	21084755	2725	2725	2725	2725	30
374	20230925	135300	21003005	2725	2725	2725	2725	0
375	20230925	135200	21003005	2725	2725	2725	2725	0
376	20230925	135100	21003005	2725	2725	2725	2725	0
377	20230925	135000	21003005	2725	2725	2725	2725	6
378	20230925	134900	20986655	2725	2725	2725	2725	0
379	20230925	134800	20986655	2725	2725	2725	2725	0
380	20230925	134700	20986655	2725	2725	2725	2725	95
381	20230925	134600	20727780	2725	2725	2725	2725	0
382	20230925	134500	20727780	2725	2725	2725	2725	0
383	20230925	134400	20727780	2725	2725	2725	2725	0
384	20230925	134300	20727780	2725	2725	2725	2725	0
385	20230925	134200	20727780	2725	2725	2725	2725	0
386	20230925	134100	20727780	2725	2725	2725	2725	0
387	20230925	134000	20727780	2725	2725	2725	2725	0
388	20230925	133900	20727780	2725	2725	2725	2725	0
389	20230925	133800	20727780	2725	2725	2725	2725	0
390	20230925	133700	20727780	2725	2725	2725	2725	0
391	20230925	133600	20727780	2725	2725	2725	2725	0
392	20230925	133500	20727780	2725	2725	2725	2725	0
393	20230925	133400	20727780	2725	2725	2725	2725	0
394	20230925	133300	20727780	2725	2725	2725	2725	50
395	20230925	133200	20591530	2730	2730	2730	2730	0
396	20230925	133100	20591530	2730	2730	2730	2730	0
397	20230925	133000	20591530	2730	2730	2730	2730	0
398	20230925	132900	20591530	2730	2730	2730	2730	0
399	20230925	132800	20591530	2730	2730	2730	2730	0
400	20230925	132700	20591530	2730	2730	2730	2730	0
401	20230925	132600	20591530	2730	2730	2730	2730	0
402	20230925	132500	20591530	2730	2730	2730	2730	0
403	20230925	132400	20591530	2730	2730	2730	2730	0
404	20230925	132300	20591530	2730	2730	2730	2730	0
405	20230925	132200	20591530	2730	2730	2730	2730	0
406	20230925	132100	20591530	2730	2730	2730	2730	0
407	20230925	132000	20591530	2730	2730	2730	2730	0
408	20230925	131900	20591530	2730	2730	2730	2730	0
409	20230925	131800	20591530	2730	2730	2730	2730	0
410	20230925	131700	20591530	2730	2730	2730	2730	0
411	20230925	131600	20591530	2730	2725	2730	2725	14
412	20230925	131500	20553355	2700	2700	2700	2700	0
413	20230925	131400	20553355	2700	2700	2700	2700	0
414	20230925	131300	20553355	2700	2715	2715	2700	1000
415	20230925	131200	17853095	2720	2720	2720	2720	0
416	20230925	131100	17853095	2720	2720	2720	2720	0
417	20230925	131000	17853095	2720	2720	2720	2720	0
418	20230925	130900	17853095	2720	2720	2720	2720	0
419	20230925	130800	17853095	2720	2720	2720	2720	0
420	20230925	130700	17853095	2720	2720	2720	2720	0
421	20230925	130600	17853095	2720	2720	2720	2720	0
422	20230925	130500	17853095	2720	2720	2720	2720	0
423	20230925	130400	17853095	2720	2720	2720	2720	0
424	20230925	130300	17853095	2720	2720	2720	2720	0
425	20230925	130200	17853095	2720	2720	2720	2720	0
426	20230925	130100	17853095	2720	2720	2720	2720	0
427	20230925	130000	17853095	2720	2720	2720	2720	0
428	20230925	125900	17853095	2720	2720	2720	2720	0
429	20230925	125800	17853095	2720	2720	2720	2720	0
430	20230925	125700	17853095	2720	2720	2720	2720	0
431	20230925	125600	17853095	2720	2720	2720	2720	0
432	20230925	125500	17853095	2720	2720	2720	2720	0
433	20230925	125400	17853095	2720	2720	2720	2720	180
434	20230925	125300	17363495	2720	2720	2720	2720	0
435	20230925	125200	17363495	2720	2720	2720	2720	0
436	20230925	125100	17363495	2720	2720	2720	2720	4
437	20230925	125000	17352615	2720	2720	2720	2720	0
438	20230925	124900	17352615	2720	2720	2720	2720	1
439	20230925	124800	17349895	2720	2720	2720	2720	30
440	20230925	124700	17268295	2705	2710	2710	2705	29
441	20230925	124600	17189770	2715	2715	2715	2715	3
442	20230925	124500	17181625	2720	2720	2720	2720	0
443	20230925	124400	17181625	2720	2720	2720	2720	1
444	20230925	124300	17178905	2720	2720	2720	2720	0
445	20230925	124200	17178905	2720	2720	2720	2720	0
446	20230925	124100	17178905	2720	2720	2720	2720	0
447	20230925	124000	17178905	2720	2720	2720	2720	0
448	20230925	123900	17178905	2720	2720	2720	2720	0
449	20230925	123800	17178905	2720	2720	2720	2720	0
450	20230925	123700	17178905	2720	2720	2720	2720	0
451	20230925	123600	17178905	2720	2720	2720	2720	0
452	20230925	123500	17178905	2720	2720	2720	2720	0
453	20230925	123400	17178905	2720	2720	2720	2720	0
454	20230925	123300	17178905	2720	2720	2720	2720	0
455	20230925	123200	17178905	2720	2720	2720	2720	0
456	20230925	123100	17178905	2720	2720	2720	2720	0
457	20230925	123000	17178905	2720	2720	2720	2720	0
458	20230925	122900	17178905	2720	2720	2720	2720	0
459	20230925	122800	17178905	2720	2720	2720	2720	0
460	20230925	122700	17178905	2720	2720	2720	2720	0
461	20230925	122600	17178905	2720	2720	2720	2720	0
462	20230925	122500	17178905	2720	2720	2720	2720	0
463	20230925	122400	17178905	2720	2720	2720	2720	0
464	20230925	122300	17178905	2720	2720	2720	2720	0
465	20230925	122200	17178905	2720	2720	2720	2720	0
466	20230925	122100	17178905	2720	2720	2720	2720	0
467	20230925	122000	17178905	2720	2720	2720	2720	0
468	20230925	121900	17178905	2720	2720	2720	2720	0
469	20230925	121800	17178905	2720	2720	2720	2720	0
470	20230925	121700	17178905	2720	2720	2720	2720	0
471	20230925	121600	17178905	2720	2720	2720	2720	0
472	20230925	121500	17178905	2720	2720	2720	2720	0
473	20230925	121400	17178905	2720	2720	2720	2720	0
474	20230925	121300	17178905	2720	2720	2720	2720	0
475	20230925	121200	17178905	2720	2720	2720	2720	0
476	20230925	121100	17178905	2720	2720	2720	2720	0
477	20230925	121000	17178905	2720	2720	2720	2720	0
478	20230925	120900	17178905	2720	2720	2720	2720	0
479	20230925	120800	17178905	2720	2720	2720	2720	0
480	20230925	120700	17178905	2720	2720	2720	2720	50
481	20230925	120600	17042905	2720	2720	2720	2720	50
482	20230925	120500	16906905	2715	2715	2715	2715	0
483	20230925	120400	16906905	2715	2720	2720	2715	5
484	20230925	120300	16893320	2720	2720	2720	2720	0
485	20230925	120200	16893320	2720	2720	2720	2720	10
486	20230925	120100	16866120	2705	2705	2705	2705	0
487	20230925	120000	16866120	2705	2705	2705	2705	0
488	20230925	115900	16866120	2705	2705	2705	2705	0
489	20230925	115800	16866120	2705	2705	2705	2705	0
490	20230925	115700	16866120	2705	2705	2705	2705	0
491	20230925	115600	16866120	2705	2705	2705	2705	0
492	20230925	115500	16866120	2705	2705	2705	2705	0
493	20230925	115400	16866120	2705	2705	2705	2705	0
494	20230925	115300	16866120	2705	2705	2705	2705	0
495	20230925	115200	16866120	2705	2705	2705	2705	0
496	20230925	115100	16866120	2705	2705	2705	2705	0
497	20230925	115000	16866120	2705	2705	2705	2705	0
498	20230925	114900	16866120	2705	2705	2705	2705	0
499	20230925	114800	16866120	2705	2705	2705	2705	0
500	20230925	114700	16866120	2705	2705	2705	2705	0
501	20230925	114600	16866120	2705	2710	2710	2705	21
502	20230925	114500	16809265	2710	2710	2710	2710	0
503	20230925	114400	16809265	2710	2710	2710	2710	0
504	20230925	114300	16809265	2710	2710	2710	2710	0
505	20230925	114200	16809265	2710	2710	2710	2710	0
506	20230925	114100	16809265	2710	2710	2710	2710	0
507	20230925	114000	16809265	2710	2710	2710	2710	0
508	20230925	113900	16809265	2710	2710	2710	2710	0
509	20230925	113800	16809265	2710	2710	2710	2710	0
510	20230925	113700	16809265	2710	2710	2710	2710	0
511	20230925	113600	16809265	2710	2710	2710	2710	0
512	20230925	113500	16809265	2710	2710	2710	2710	0
513	20230925	113400	16809265	2710	2710	2710	2710	0
514	20230925	113300	16809265	2710	2710	2710	2710	0
515	20230925	113200	16809265	2710	2710	2710	2710	0
516	20230925	113100	16809265	2710	2710	2710	2710	0
517	20230925	113000	16809265	2710	2710	2710	2710	0
518	20230925	112900	16809265	2710	2710	2710	2710	0
519	20230925	112800	16809265	2710	2710	2710	2710	0
520	20230925	112700	16809265	2710	2710	2710	2710	0
521	20230925	112600	16809265	2710	2710	2710	2710	0
522	20230925	112500	16809265	2710	2710	2710	2710	0
523	20230925	112400	16809265	2710	2720	2720	2710	4
524	20230925	112300	16798415	2720	2720	2720	2720	0
525	20230925	112200	16798415	2720	2720	2720	2720	0
526	20230925	112100	16798415	2720	2720	2720	2720	0
527	20230925	112000	16798415	2720	2720	2720	2720	0
528	20230925	111900	16798415	2720	2720	2720	2720	0
529	20230925	111800	16798415	2720	2720	2720	2720	0
530	20230925	111700	16798415	2720	2720	2720	2720	0
531	20230925	111600	16798415	2720	2720	2720	2720	0
532	20230925	111500	16798415	2720	2720	2720	2720	0
533	20230925	111400	16798415	2720	2720	2720	2720	0
534	20230925	111300	16798415	2720	2720	2720	2720	0
535	20230925	111200	16798415	2720	2720	2720	2720	0
536	20230925	111100	16798415	2720	2720	2720	2720	0
537	20230925	111000	16798415	2720	2720	2720	2720	1
538	20230925	110900	16795695	2720	2720	2720	2720	38
539	20230925	110800	16692335	2720	2720	2720	2720	2
540	20230925	110700	16686895	2720	2720	2720	2720	0
541	20230925	110600	16686895	2720	2720	2720	2720	0
542	20230925	110500	16686895	2720	2720	2720	2720	0
543	20230925	110400	16686895	2720	2720	2720	2720	0
544	20230925	110300	16686895	2720	2720	2720	2720	13
545	20230925	110200	16651535	2715	2715	2715	2715	11
546	20230925	110100	16621670	2710	2710	2710	2710	1537
547	20230925	110000	12456400	2710	2710	2710	2705	256
548	20230925	105900	11763715	2705	2705	2705	2705	0
549	20230925	105800	11763715	2705	2705	2705	2705	0
550	20230925	105700	11763715	2705	2705	2705	2705	200
551	20230925	105600	11222715	2705	2705	2705	2705	0
552	20230925	105500	11222715	2705	2705	2705	2705	0
553	20230925	105400	11222715	2705	2705	2705	2705	0
554	20230925	105300	11222715	2705	2705	2705	2705	0
555	20230925	105200	11222715	2705	2705	2705	2705	0
556	20230925	105100	11222715	2705	2705	2705	2705	4
557	20230925	105000	11211895	2710	2710	2710	2710	0
558	20230925	104900	11211895	2710	2710	2710	2710	0
559	20230925	104800	11211895	2710	2710	2710	2710	0
560	20230925	104700	11211895	2710	2710	2710	2710	0
561	20230925	104600	11211895	2710	2710	2710	2710	1
562	20230925	104500	11209185	2705	2705	2705	2705	0
563	20230925	104400	11209185	2705	2705	2705	2705	0
564	20230925	104300	11209185	2705	2705	2705	2705	0
565	20230925	104200	11209185	2705	2705	2705	2705	0
566	20230925	104100	11209185	2705	2705	2705	2705	0
567	20230925	104000	11209185	2705	2705	2705	2705	0
568	20230925	103900	11209185	2705	2710	2710	2705	423
569	20230925	103800	10064775	2710	2710	2710	2710	0
570	20230925	103700	10064775	2710	2710	2710	2710	0
571	20230925	103600	10064775	2710	2710	2710	2710	0
572	20230925	103500	10064775	2710	2710	2710	2710	0
573	20230925	103400	10064775	2710	2710	2710	2710	0
574	20230925	103300	10064775	2710	2710	2710	2710	0
575	20230925	103200	10064775	2710	2710	2710	2710	0
576	20230925	103100	10064775	2710	2710	2710	2710	0
577	20230925	103000	10064775	2710	2710	2710	2710	0
578	20230925	102900	10064775	2710	2710	2710	2710	0
579	20230925	102800	10064775	2710	2710	2710	2710	0
580	20230925	102700	10064775	2710	2710	2710	2710	0
581	20230925	102600	10064775	2710	2710	2710	2710	0
582	20230925	102500	10064775	2710	2710	2710	2710	0
583	20230925	102400	10064775	2710	2710	2710	2710	0
584	20230925	102300	10064775	2710	2715	2715	2710	186
585	20230925	102200	9560520	2710	2710	2710	2710	0
586	20230925	102100	9560520	2710	2710	2710	2710	0
587	20230925	102000	9560520	2710	2710	2710	2710	0
588	20230925	101900	9560520	2710	2710	2710	2710	0
589	20230925	101800	9560520	2710	2710	2710	2710	0
590	20230925	101700	9560520	2710	2710	2710	2710	0
591	20230925	101600	9560520	2710	2740	2740	2710	217
592	20230925	101500	8968835	2740	2740	2740	2740	0
593	20230925	101400	8968835	2740	2740	2740	2740	0
594	20230925	101300	8968835	2740	2740	2740	2740	0
595	20230925	101200	8968835	2740	2740	2740	2740	0
596	20230925	101100	8968835	2740	2740	2740	2740	1500
597	20230925	101000	4858835	2730	2730	2730	2730	7
598	20230925	100900	4839725	2740	2740	2740	2740	0
599	20230925	100800	4839725	2740	2740	2740	2740	0
600	20230925	100700	4839725	2740	2740	2740	2740	6
601	20230925	100600	4823285	2715	2715	2715	2715	0
602	20230925	100500	4823285	2715	2715	2715	2715	10
603	20230925	100400	4796135	2745	2745	2745	2745	1
604	20230925	100300	4793390	2740	2740	2740	2740	0
605	20230925	100200	4793390	2740	2740	2740	2740	0
606	20230925	100100	4793390	2740	2740	2740	2740	0
607	20230925	100000	4793390	2740	2740	2740	2740	0
608	20230925	095900	4793390	2740	2740	2740	2740	0
609	20230925	095800	4793390	2740	2740	2740	2740	200
610	20230925	095700	4245390	2735	2730	2735	2730	200
611	20230925	095600	3699335	2730	2730	2730	2730	0
612	20230925	095500	3699335	2730	2730	2730	2730	0
613	20230925	095400	3699335	2730	2730	2730	2730	0
614	20230925	095300	3699335	2730	2730	2730	2730	0
615	20230925	095200	3699335	2730	2725	2730	2725	200
616	20230925	095100	3153655	2730	2730	2730	2730	0
617	20230925	095000	3153655	2730	2725	2730	2725	100
618	20230925	094900	2881110	2735	2735	2735	2735	0
619	20230925	094800	2881110	2735	2735	2735	2735	0
620	20230925	094700	2881110	2735	2735	2735	2735	0
621	20230925	094600	2881110	2735	2735	2735	2735	0
622	20230925	094500	2881110	2735	2735	2735	2735	0
623	20230925	094400	2881110	2735	2735	2735	2735	0
624	20230925	094300	2881110	2735	2735	2735	2735	40
625	20230925	094200	2771710	2735	2735	2735	2735	11
626	20230925	094100	2741625	2710	2710	2710	2710	320
627	20230925	094000	1874425	2730	2720	2730	2720	150
628	20230925	093900	1465255	2720	2720	2720	2720	0
629	20230925	093800	1465255	2720	2720	2720	2720	0
630	20230925	093700	1465255	2720	2720	2720	2720	5
631	20230925	093600	1451655	2720	2720	2720	2720	0
632	20230925	093500	1451655	2720	2720	2720	2720	50
633	20230925	093400	1315655	2720	2720	2720	2720	0
634	20230925	093300	1315655	2720	2720	2720	2720	66
635	20230925	093200	1136135	2720	2720	2720	2720	120
636	20230925	093100	809735	2720	2720	2720	2720	0
637	20230925	093000	809735	2720	2720	2720	2720	0
638	20230925	092900	809735	2720	2720	2720	2720	0
639	20230925	092800	809735	2720	2720	2720	2720	0
640	20230925	092700	809735	2720	2720	2720	2720	20
641	20230925	092600	755335	2720	2720	2720	2720	0
642	20230925	092500	755335	2720	2720	2720	2720	0
643	20230925	092400	755335	2720	2720	2720	2720	0
644	20230925	092300	755335	2720	2720	2720	2720	0
645	20230925	092200	755335	2720	2720	2720	2720	0
646	20230925	092100	755335	2720	2720	2720	2720	0
647	20230925	092000	755335	2720	2720	2720	2720	0
648	20230925	091900	755335	2720	2720	2720	2720	0
649	20230925	091800	755335	2720	2720	2720	2720	20
650	20230925	091700	700935	2710	2710	2710	2710	0
651	20230925	091600	700935	2710	2710	2710	2710	0
652	20230925	091500	700935	2710	2710	2710	2710	0
653	20230925	091400	700935	2710	2710	2710	2710	0
654	20230925	091300	700935	2710	2710	2710	2710	0
655	20230925	091200	700935	2710	2710	2710	2710	6
656	20230925	091100	684675	2710	2710	2710	2710	0
657	20230925	091000	684675	2710	2710	2710	2710	0
658	20230925	090900	684675	2710	2710	2710	2710	0
659	20230925	090800	684675	2710	2710	2710	2710	0
660	20230925	090700	684675	2710	2710	2710	2710	1
661	20230925	090600	681965	2710	2710	2710	2705	193
662	20230925	090500	159885	2705	2705	2705	2705	0
663	20230925	090400	159885	2705	2705	2705	2705	0
664	20230925	090300	159885	2705	2705	2705	2705	0
665	20230925	090200	159885	2705	2705	2705	2705	0
666	20230925	090100	159885	2705	2705	2705	2705	0
667	20230925	090000	159885	2705	2710	2710	2705	59