KissMeData/225220/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	202300	188644745	4135	4135	4135	4135	2818
3	20230925	202200	188644745	4135	4135	4135	4135	0
4	20230925	202100	188644745	4135	4135	4135	4135	0
5	20230925	202000	188644745	4135	4135	4135	4135	0
6	20230925	201900	188644745	4135	4135	4135	4135	0
7	20230925	201800	188644745	4135	4135	4135	4135	0
8	20230925	201700	188644745	4135	4135	4135	4135	0
9	20230925	201600	188644745	4135	4135	4135	4135	0
10	20230925	201500	188644745	4135	4135	4135	4135	0
11	20230925	201400	188644745	4135	4135	4135	4135	0
12	20230925	201300	188644745	4135	4135	4135	4135	0
13	20230925	201200	188644745	4135	4135	4135	4135	0
14	20230925	201100	188644745	4135	4135	4135	4135	0
15	20230925	201000	188644745	4135	4135	4135	4135	0
16	20230925	200900	188644745	4135	4135	4135	4135	0
17	20230925	200800	188644745	4135	4135	4135	4135	0
18	20230925	200700	188644745	4135	4135	4135	4135	0
19	20230925	200600	188644745	4135	4135	4135	4135	0
20	20230925	200500	188644745	4135	4135	4135	4135	0
21	20230925	200400	188644745	4135	4135	4135	4135	0
22	20230925	200300	188644745	4135	4135	4135	4135	0
23	20230925	200200	188644745	4135	4135	4135	4135	0
24	20230925	200100	188644745	4135	4135	4135	4135	0
25	20230925	200000	188644745	4135	4135	4135	4135	0
26	20230925	195900	188644745	4135	4135	4135	4135	0
27	20230925	195800	188644745	4135	4135	4135	4135	0
28	20230925	195700	188644745	4135	4135	4135	4135	0
29	20230925	195600	188644745	4135	4135	4135	4135	0
30	20230925	195500	188644745	4135	4135	4135	4135	0
31	20230925	195400	188644745	4135	4135	4135	4135	0
32	20230925	195300	188644745	4135	4135	4135	4135	2818
33	20230925	195200	188644745	4135	4135	4135	4135	0
34	20230925	195100	188644745	4135	4135	4135	4135	0
35	20230925	195000	188644745	4135	4135	4135	4135	0
36	20230925	194900	188644745	4135	4135	4135	4135	0
37	20230925	194800	188644745	4135	4135	4135	4135	0
38	20230925	194700	188644745	4135	4135	4135	4135	0
39	20230925	194600	188644745	4135	4135	4135	4135	0
40	20230925	194500	188644745	4135	4135	4135	4135	0
41	20230925	194400	188644745	4135	4135	4135	4135	0
42	20230925	194300	188644745	4135	4135	4135	4135	0
43	20230925	194200	188644745	4135	4135	4135	4135	0
44	20230925	194100	188644745	4135	4135	4135	4135	0
45	20230925	194000	188644745	4135	4135	4135	4135	0
46	20230925	193900	188644745	4135	4135	4135	4135	0
47	20230925	193800	188644745	4135	4135	4135	4135	0
48	20230925	193700	188644745	4135	4135	4135	4135	0
49	20230925	193600	188644745	4135	4135	4135	4135	0
50	20230925	193500	188644745	4135	4135	4135	4135	0
51	20230925	193400	188644745	4135	4135	4135	4135	0
52	20230925	193300	188644745	4135	4135	4135	4135	0
53	20230925	193200	188644745	4135	4135	4135	4135	0
54	20230925	193100	188644745	4135	4135	4135	4135	0
55	20230925	193000	188644745	4135	4135	4135	4135	0
56	20230925	192900	188644745	4135	4135	4135	4135	0
57	20230925	192800	188644745	4135	4135	4135	4135	0
58	20230925	192700	188644745	4135	4135	4135	4135	0
59	20230925	192600	188644745	4135	4135	4135	4135	0
60	20230925	192500	188644745	4135	4135	4135	4135	0
61	20230925	192400	188644745	4135	4135	4135	4135	0
62	20230925	192300	188644745	4135	4135	4135	4135	2818
63	20230925	192200	188644745	4135	4135	4135	4135	0
64	20230925	192100	188644745	4135	4135	4135	4135	0
65	20230925	192000	188644745	4135	4135	4135	4135	0
66	20230925	191900	188644745	4135	4135	4135	4135	0
67	20230925	191800	188644745	4135	4135	4135	4135	0
68	20230925	191700	188644745	4135	4135	4135	4135	0
69	20230925	191600	188644745	4135	4135	4135	4135	0
70	20230925	191500	188644745	4135	4135	4135	4135	0
71	20230925	191400	188644745	4135	4135	4135	4135	0
72	20230925	191300	188644745	4135	4135	4135	4135	0
73	20230925	191200	188644745	4135	4135	4135	4135	0
74	20230925	191100	188644745	4135	4135	4135	4135	0
75	20230925	191000	188644745	4135	4135	4135	4135	0
76	20230925	190900	188644745	4135	4135	4135	4135	0
77	20230925	190800	188644745	4135	4135	4135	4135	0
78	20230925	190700	188644745	4135	4135	4135	4135	0
79	20230925	190600	188644745	4135	4135	4135	4135	0
80	20230925	190500	188644745	4135	4135	4135	4135	0
81	20230925	190400	188644745	4135	4135	4135	4135	0
82	20230925	190300	188644745	4135	4135	4135	4135	0
83	20230925	190200	188644745	4135	4135	4135	4135	0
84	20230925	190100	188644745	4135	4135	4135	4135	0
85	20230925	190000	188644745	4135	4135	4135	4135	0
86	20230925	185900	188644745	4135	4135	4135	4135	0
87	20230925	185800	188644745	4135	4135	4135	4135	0
88	20230925	185700	188644745	4135	4135	4135	4135	0
89	20230925	185600	188644745	4135	4135	4135	4135	0
90	20230925	185500	188644745	4135	4135	4135	4135	0
91	20230925	185400	188644745	4135	4135	4135	4135	0
92	20230925	185300	188644745	4135	4135	4135	4135	2818
93	20230925	185200	188644745	4135	4135	4135	4135	0
94	20230925	185100	188644745	4135	4135	4135	4135	0
95	20230925	185000	188644745	4135	4135	4135	4135	0
96	20230925	184900	188644745	4135	4135	4135	4135	0
97	20230925	184800	188644745	4135	4135	4135	4135	0
98	20230925	184700	188644745	4135	4135	4135	4135	0
99	20230925	184600	188644745	4135	4135	4135	4135	0
100	20230925	184500	188644745	4135	4135	4135	4135	0
101	20230925	184400	188644745	4135	4135	4135	4135	0
102	20230925	184300	188644745	4135	4135	4135	4135	0
103	20230925	184200	188644745	4135	4135	4135	4135	0
104	20230925	184100	188644745	4135	4135	4135	4135	0
105	20230925	184000	188644745	4135	4135	4135	4135	0
106	20230925	183900	188644745	4135	4135	4135	4135	0
107	20230925	183800	188644745	4135	4135	4135	4135	0
108	20230925	183700	188644745	4135	4135	4135	4135	0
109	20230925	183600	188644745	4135	4135	4135	4135	0
110	20230925	183500	188644745	4135	4135	4135	4135	0
111	20230925	183400	188644745	4135	4135	4135	4135	0
112	20230925	183300	188644745	4135	4135	4135	4135	0
113	20230925	183200	188644745	4135	4135	4135	4135	0
114	20230925	183100	188644745	4135	4135	4135	4135	0
115	20230925	183000	188644745	4135	4135	4135	4135	0
116	20230925	182900	188644745	4135	4135	4135	4135	0
117	20230925	182800	188644745	4135	4135	4135	4135	0
118	20230925	182700	188644745	4135	4135	4135	4135	0
119	20230925	182600	188644745	4135	4135	4135	4135	0
120	20230925	182500	188644745	4135	4135	4135	4135	0
121	20230925	182400	188644745	4135	4135	4135	4135	0
122	20230925	182300	188644745	4135	4135	4135	4135	2818
123	20230925	182200	188644745	4135	4135	4135	4135	0
124	20230925	182100	188644745	4135	4135	4135	4135	0
125	20230925	182000	188644745	4135	4135	4135	4135	0
126	20230925	181900	188644745	4135	4135	4135	4135	0
127	20230925	181800	188644745	4135	4135	4135	4135	0
128	20230925	181700	188644745	4135	4135	4135	4135	0
129	20230925	181600	188644745	4135	4135	4135	4135	0
130	20230925	181500	188644745	4135	4135	4135	4135	0
131	20230925	181400	188644745	4135	4135	4135	4135	0
132	20230925	181300	188644745	4135	4135	4135	4135	0
133	20230925	181200	188644745	4135	4135	4135	4135	0
134	20230925	181100	188644745	4135	4135	4135	4135	0
135	20230925	181000	188644745	4135	4135	4135	4135	0
136	20230925	180900	188644745	4135	4135	4135	4135	0
137	20230925	180800	188644745	4135	4135	4135	4135	0
138	20230925	180700	188644745	4135	4135	4135	4135	0
139	20230925	180600	188644745	4135	4135	4135	4135	0
140	20230925	180500	188644745	4135	4135	4135	4135	0
141	20230925	180400	188644745	4135	4135	4135	4135	0
142	20230925	180300	188644745	4135	4135	4135	4135	0
143	20230925	180200	188644745	4135	4135	4135	4135	0
144	20230925	180100	188644745	4135	4135	4135	4135	0
145	20230925	180000	188644745	4135	4135	4135	4135	0
146	20230925	175900	188644745	4135	4135	4135	4135	0
147	20230925	175800	188644745	4135	4135	4135	4135	0
148	20230925	175700	188644745	4135	4135	4135	4135	0
149	20230925	175600	188644745	4135	4135	4135	4135	0
150	20230925	175500	188644745	4135	4135	4135	4135	0
151	20230925	175400	188644745	4135	4135	4135	4135	0
152	20230925	175300	188644745	4135	4135	4135	4135	2818
153	20230925	175200	188644745	4135	4135	4135	4135	0
154	20230925	175100	188644745	4135	4135	4135	4135	0
155	20230925	175000	188644745	4135	4135	4135	4135	0
156	20230925	174900	188644745	4135	4135	4135	4135	0
157	20230925	174800	188644745	4135	4135	4135	4135	0
158	20230925	174700	188644745	4135	4135	4135	4135	0
159	20230925	174600	188644745	4135	4135	4135	4135	0
160	20230925	174500	188644745	4135	4135	4135	4135	0
161	20230925	174400	188644745	4135	4135	4135	4135	0
162	20230925	174300	188644745	4135	4135	4135	4135	0
163	20230925	174200	188644745	4135	4135	4135	4135	0
164	20230925	174100	188644745	4135	4135	4135	4135	0
165	20230925	174000	188644745	4135	4135	4135	4135	0
166	20230925	173900	188644745	4135	4135	4135	4135	0
167	20230925	173800	188644745	4135	4135	4135	4135	0
168	20230925	173700	188644745	4135	4135	4135	4135	0
169	20230925	173600	188644745	4135	4135	4135	4135	0
170	20230925	173500	188644745	4135	4135	4135	4135	0
171	20230925	173400	188644745	4135	4135	4135	4135	0
172	20230925	173300	188644745	4135	4135	4135	4135	0
173	20230925	173200	188644745	4135	4135	4135	4135	0
174	20230925	173100	188644745	4135	4135	4135	4135	0
175	20230925	173000	188644745	4135	4135	4135	4135	0
176	20230925	172900	188644745	4135	4135	4135	4135	0
177	20230925	172800	188644745	4135	4135	4135	4135	0
178	20230925	172700	188644745	4135	4135	4135	4135	0
179	20230925	172600	188644745	4135	4135	4135	4135	0
180	20230925	172500	188644745	4135	4135	4135	4135	0
181	20230925	172400	188644745	4135	4135	4135	4135	0
182	20230925	172300	188644745	4135	4135	4135	4135	2818
183	20230925	172200	188644745	4135	4135	4135	4135	0
184	20230925	172100	188644745	4135	4135	4135	4135	0
185	20230925	172000	188644745	4135	4135	4135	4135	0
186	20230925	171900	188644745	4135	4135	4135	4135	0
187	20230925	171800	188644745	4135	4135	4135	4135	0
188	20230925	171700	188644745	4135	4135	4135	4135	0
189	20230925	171600	188644745	4135	4135	4135	4135	0
190	20230925	171500	188644745	4135	4135	4135	4135	0
191	20230925	171400	188644745	4135	4135	4135	4135	0
192	20230925	171300	188644745	4135	4135	4135	4135	0
193	20230925	171200	188644745	4135	4135	4135	4135	0
194	20230925	171100	188644745	4135	4135	4135	4135	0
195	20230925	171000	188644745	4135	4135	4135	4135	0
196	20230925	170900	188644745	4135	4135	4135	4135	0
197	20230925	170800	188644745	4135	4135	4135	4135	0
198	20230925	170700	188644745	4135	4135	4135	4135	0
199	20230925	170600	188644745	4135	4135	4135	4135	0
200	20230925	170500	188644745	4135	4135	4135	4135	0
201	20230925	170400	188644745	4135	4135	4135	4135	0
202	20230925	170300	188644745	4135	4135	4135	4135	0
203	20230925	170200	188644745	4135	4135	4135	4135	0
204	20230925	170100	188644745	4135	4135	4135	4135	0
205	20230925	170000	188644745	4135	4135	4135	4135	0
206	20230925	165900	188644745	4135	4135	4135	4135	0
207	20230925	165800	188644745	4135	4135	4135	4135	0
208	20230925	165700	188644745	4135	4135	4135	4135	0
209	20230925	165600	188644745	4135	4135	4135	4135	0
210	20230925	165500	188644745	4135	4135	4135	4135	0
211	20230925	165400	188644745	4135	4135	4135	4135	0
212	20230925	165300	188644745	4135	4135	4135	4135	2818
213	20230925	165200	188644745	4135	4135	4135	4135	0
214	20230925	165100	188644745	4135	4135	4135	4135	0
215	20230925	165000	188644745	4135	4135	4135	4135	0
216	20230925	164900	188644745	4135	4135	4135	4135	0
217	20230925	164800	188644745	4135	4135	4135	4135	0
218	20230925	164700	188644745	4135	4135	4135	4135	0
219	20230925	164600	188644745	4135	4135	4135	4135	0
220	20230925	164500	188644745	4135	4135	4135	4135	0
221	20230925	164400	188644745	4135	4135	4135	4135	0
222	20230925	164300	188644745	4135	4135	4135	4135	0
223	20230925	164200	188644745	4135	4135	4135	4135	0
224	20230925	164100	188644745	4135	4135	4135	4135	0
225	20230925	164000	188644745	4135	4135	4135	4135	0
226	20230925	163900	188644745	4135	4135	4135	4135	0
227	20230925	163800	188644745	4135	4135	4135	4135	0
228	20230925	163700	188644745	4135	4135	4135	4135	0
229	20230925	163600	188644745	4135	4135	4135	4135	0
230	20230925	163500	188644745	4135	4135	4135	4135	0
231	20230925	163400	188644745	4135	4135	4135	4135	0
232	20230925	163300	188644745	4135	4135	4135	4135	0
233	20230925	163200	188644745	4135	4135	4135	4135	0
234	20230925	163100	188644745	4135	4135	4135	4135	0
235	20230925	163000	188644745	4135	4135	4135	4135	0
236	20230925	162900	188644745	4135	4135	4135	4135	0
237	20230925	162800	188644745	4135	4135	4135	4135	0
238	20230925	162700	188644745	4135	4135	4135	4135	0
239	20230925	162600	188644745	4135	4135	4135	4135	0
240	20230925	162500	188644745	4135	4135	4135	4135	0
241	20230925	162400	188644745	4135	4135	4135	4135	0
242	20230925	162300	188644745	4135	4135	4135	4135	2818
243	20230925	162200	188644745	4135	4135	4135	4135	0
244	20230925	162100	188644745	4135	4135	4135	4135	0
245	20230925	162000	188644745	4135	4135	4135	4135	0
246	20230925	161900	188644745	4135	4135	4135	4135	0
247	20230925	161800	188644745	4135	4135	4135	4135	0
248	20230925	161700	188644745	4135	4135	4135	4135	0
249	20230925	161600	188644745	4135	4135	4135	4135	0
250	20230925	161500	188644745	4135	4135	4135	4135	0
251	20230925	161400	188644745	4135	4135	4135	4135	0
252	20230925	161300	188644745	4135	4135	4135	4135	0
253	20230925	161200	188644745	4135	4135	4135	4135	0
254	20230925	161100	188644745	4135	4135	4135	4135	0
255	20230925	161000	188644745	4135	4135	4135	4135	0
256	20230925	160900	188644745	4135	4135	4135	4135	0
257	20230925	160800	188644745	4135	4135	4135	4135	0
258	20230925	160700	188644745	4135	4135	4135	4135	0
259	20230925	160600	188644745	4135	4135	4135	4135	0
260	20230925	160500	188644745	4135	4135	4135	4135	0
261	20230925	160400	188644745	4135	4135	4135	4135	0
262	20230925	160300	188644745	4135	4135	4135	4135	0
263	20230925	160200	188644745	4135	4135	4135	4135	0
264	20230925	160100	188644745	4135	4135	4135	4135	0
265	20230925	160000	188644745	4135	4135	4135	4135	0
266	20230925	155900	188644745	4135	4135	4135	4135	0
267	20230925	155800	188644745	4135	4135	4135	4135	0
268	20230925	155700	188644745	4135	4135	4135	4135	0
269	20230925	155600	188644745	4135	4135	4135	4135	0
270	20230925	155500	188644745	4135	4135	4135	4135	0
271	20230925	155400	188644745	4135	4135	4135	4135	0
272	20230925	155300	188644745	4135	4135	4135	4135	2818
273	20230925	155200	188644745	4135	4135	4135	4135	0
274	20230925	155100	188644745	4135	4135	4135	4135	0
275	20230925	155000	188644745	4135	4135	4135	4135	0
276	20230925	154900	188644745	4135	4135	4135	4135	0
277	20230925	154800	188644745	4135	4135	4135	4135	0
278	20230925	154700	188644745	4135	4135	4135	4135	0
279	20230925	154600	188644745	4135	4135	4135	4135	0
280	20230925	154500	188644745	4135	4135	4135	4135	0
281	20230925	154400	188644745	4135	4135	4135	4135	0
282	20230925	154300	188644745	4135	4135	4135	4135	0
283	20230925	154200	188644745	4135	4135	4135	4135	0
284	20230925	154100	188644745	4135	4135	4135	4135	0
285	20230925	154000	188644745	4135	4135	4135	4135	0
286	20230925	153900	188644745	4135	4135	4135	4135	0
287	20230925	153800	188644745	4135	4135	4135	4135	0
288	20230925	153700	188644745	4135	4135	4135	4135	0
289	20230925	153600	188644745	4135	4135	4135	4135	0
290	20230925	153500	188644745	4135	4135	4135	4135	0
291	20230925	153400	188644745	4135	4135	4135	4135	0
292	20230925	153300	188644745	4135	4135	4135	4135	0
293	20230925	153200	188644745	4135	4135	4135	4135	0
294	20230925	153100	188644745	4135	4135	4135	4135	0
295	20230925	153000	188644745	4135	4135	4135	4135	2818
296	20230925	152900	176992315	4140	4140	4140	4140	0
297	20230925	152800	176992315	4140	4140	4140	4140	0
298	20230925	152700	176992315	4140	4140	4140	4140	0
299	20230925	152600	176992315	4140	4140	4140	4140	0
300	20230925	152500	176992315	4140	4140	4140	4140	0
301	20230925	152400	176992315	4140	4140	4140	4140	0
302	20230925	152300	176992315	4140	4140	4140	4140	0
303	20230925	152200	176992315	4140	4140	4140	4140	0
304	20230925	152100	176992315	4140	4140	4140	4140	0
305	20230925	152000	176992315	4140	4140	4140	4140	0
306	20230925	151900	176992315	4140	4145	4145	4140	241
307	20230925	151800	175994215	4155	4150	4155	4140	1988
308	20230925	151700	167761745	4170	4170	4170	4170	0
309	20230925	151600	167761745	4170	4170	4170	4170	0
310	20230925	151500	167761745	4170	4150	4170	4150	179
311	20230925	151400	167016115	4170	4170	4170	4170	136
312	20230925	151300	166448995	4145	4145	4145	4145	0
313	20230925	151200	166448995	4145	4145	4145	4145	50
314	20230925	151100	166241745	4145	4145	4145	4145	50
315	20230925	151000	166034495	4145	4145	4145	4145	0
316	20230925	150900	166034495	4145	4145	4145	4145	0
317	20230925	150800	166034495	4145	4145	4145	4145	1
318	20230925	150700	166030350	4145	4145	4145	4145	61
319	20230925	150600	165777505	4170	4170	4170	4170	0
320	20230925	150500	165777505	4170	4170	4170	4170	0
321	20230925	150400	165777505	4170	4170	4170	4170	0
322	20230925	150300	165777505	4170	4170	4170	4170	0
323	20230925	150200	165777505	4170	4170	4170	4170	0
324	20230925	150100	165777505	4170	4170	4170	4170	244
325	20230925	150000	164760025	4145	4155	4155	4145	1000
326	20230925	145900	160612515	4155	4155	4155	4155	0
327	20230925	145800	160612515	4155	4155	4155	4155	0
328	20230925	145700	160612515	4155	4155	4155	4155	0
329	20230925	145600	160612515	4155	4155	4155	4155	49
330	20230925	145500	160408920	4170	4170	4170	4170	0
331	20230925	145400	160408920	4170	4170	4170	4170	0
332	20230925	145300	160408920	4170	4170	4170	4170	0
333	20230925	145200	160408920	4170	4170	4170	4170	0
334	20230925	145100	160408920	4170	4170	4170	4170	0
335	20230925	145000	160408920	4170	4170	4170	4170	0
336	20230925	144900	160408920	4170	4170	4170	4170	0
337	20230925	144800	160408920	4170	4170	4170	4170	0
338	20230925	144700	160408920	4170	4170	4170	4170	0
339	20230925	144600	160408920	4170	4170	4170	4170	0
340	20230925	144500	160408920	4170	4170	4170	4170	0
341	20230925	144400	160408920	4170	4170	4170	4170	0
342	20230925	144300	160408920	4170	4170	4170	4170	0
343	20230925	144200	160408920	4170	4170	4170	4170	0
344	20230925	144100	160408920	4170	4170	4170	4170	0
345	20230925	144000	160408920	4170	4170	4170	4170	10
346	20230925	143900	160367220	4170	4170	4170	4170	0
347	20230925	143800	160367220	4170	4170	4170	4170	0
348	20230925	143700	160367220	4170	4170	4170	4170	0
349	20230925	143600	160367220	4170	4170	4170	4170	0
350	20230925	143500	160367220	4170	4170	4170	4170	0
351	20230925	143400	160367220	4170	4170	4170	4170	0
352	20230925	143300	160367220	4170	4170	4170	4170	1
353	20230925	143200	160363050	4170	4170	4170	4170	0
354	20230925	143100	160363050	4170	4170	4170	4170	38
355	20230925	143000	160204590	4165	4165	4165	4165	0
356	20230925	142900	160204590	4165	4165	4165	4165	0
357	20230925	142800	160204590	4165	4165	4165	4165	0
358	20230925	142700	160204590	4165	4165	4165	4165	55
359	20230925	142600	159975515	4175	4175	4175	4175	1
360	20230925	142500	159971340	4150	4150	4150	4150	0
361	20230925	142400	159971340	4150	4175	4175	4150	214
362	20230925	142300	159083165	4175	4175	4175	4175	0
363	20230925	142200	159083165	4175	4175	4175	4175	0
364	20230925	142100	159083165	4175	4175	4175	4175	0
365	20230925	142000	159083165	4175	4180	4180	4175	800
366	20230925	141900	155742960	4235	4235	4235	4235	0
367	20230925	141800	155742960	4235	4235	4235	4235	0
368	20230925	141700	155742960	4235	4235	4235	4235	2
369	20230925	141600	155734490	4270	4270	4270	4270	0
370	20230925	141500	155734490	4270	4270	4270	4270	0
371	20230925	141400	155734490	4270	4270	4270	4270	0
372	20230925	141300	155734490	4270	4270	4270	4270	0
373	20230925	141200	155734490	4270	4185	4270	4185	8714
374	20230925	141100	118805895	4160	4160	4215	4160	4691
375	20230925	141000	99171440	4145	4145	4145	4145	0
376	20230925	140900	99171440	4145	4145	4145	4145	0
377	20230925	140800	99171440	4145	4145	4145	4145	0
378	20230925	140700	99171440	4145	4145	4145	4145	0
379	20230925	140600	99171440	4145	4145	4145	4145	0
380	20230925	140500	99171440	4145	4145	4145	4145	0
381	20230925	140400	99171440	4145	4145	4145	4145	200
382	20230925	140300	98342440	4150	4150	4150	4150	0
383	20230925	140200	98342440	4150	4150	4150	4150	0
384	20230925	140100	98342440	4150	4150	4150	4150	0
385	20230925	140000	98342440	4150	4150	4150	4150	20
386	20230925	135900	98259440	4160	4160	4160	4160	0
387	20230925	135800	98259440	4160	4160	4160	4160	9
388	20230925	135700	98222000	4150	4150	4150	4150	0
389	20230925	135600	98222000	4150	4150	4150	4150	0
390	20230925	135500	98222000	4150	4150	4150	4150	0
391	20230925	135400	98222000	4150	4150	4150	4150	0
392	20230925	135300	98222000	4150	4150	4150	4150	0
393	20230925	135200	98222000	4150	4155	4155	4150	609
394	20230925	135100	95692650	4165	4165	4165	4165	0
395	20230925	135000	95692650	4165	4165	4165	4165	0
396	20230925	134900	95692650	4165	4165	4165	4165	0
397	20230925	134800	95692650	4165	4165	4165	4165	0
398	20230925	134700	95692650	4165	4165	4165	4160	9
399	20230925	134600	95655200	4150	4150	4150	4150	0
400	20230925	134500	95655200	4150	4150	4150	4150	0
401	20230925	134400	95655200	4150	4150	4150	4150	172
402	20230925	134300	94941400	4170	4170	4170	4170	0
403	20230925	134200	94941400	4170	4170	4170	4170	0
404	20230925	134100	94941400	4170	4170	4170	4170	0
405	20230925	134000	94941400	4170	4170	4170	4170	0
406	20230925	133900	94941400	4170	4170	4170	4170	0
407	20230925	133800	94941400	4170	4170	4170	4170	0
408	20230925	133700	94941400	4170	4170	4170	4170	0
409	20230925	133600	94941400	4170	4170	4170	4170	0
410	20230925	133500	94941400	4170	4170	4170	4170	0
411	20230925	133400	94941400	4170	4170	4170	4170	0
412	20230925	133300	94941400	4170	4170	4170	4170	0
413	20230925	133200	94941400	4170	4170	4170	4170	200
414	20230925	133100	94107400	4175	4175	4175	4175	0
415	20230925	133000	94107400	4175	4175	4175	4175	0
416	20230925	132900	94107400	4175	4175	4175	4175	0
417	20230925	132800	94107400	4175	4175	4175	4175	0
418	20230925	132700	94107400	4175	4175	4175	4175	1
419	20230925	132600	94103225	4155	4155	4155	4155	0
420	20230925	132500	94103225	4155	4160	4160	4155	100
421	20230925	132400	93687630	4160	4160	4160	4160	0
422	20230925	132300	93687630	4160	4160	4160	4160	0
423	20230925	132200	93687630	4160	4160	4160	4160	0
424	20230925	132100	93687630	4160	4180	4180	4160	455
425	20230925	132000	91792830	4185	4185	4185	4185	0
426	20230925	131900	91792830	4185	4185	4185	4185	0
427	20230925	131800	91792830	4185	4185	4185	4185	0
428	20230925	131700	91792830	4185	4185	4185	4185	0
429	20230925	131600	91792830	4185	4185	4185	4185	0
430	20230925	131500	91792830	4185	4185	4185	4185	0
431	20230925	131400	91792830	4185	4185	4185	4185	0
432	20230925	131300	91792830	4185	4185	4185	4185	0
433	20230925	131200	91792830	4185	4185	4185	4185	0
434	20230925	131100	91792830	4185	4185	4185	4185	0
435	20230925	131000	91792830	4185	4185	4185	4185	0
436	20230925	130900	91792830	4185	4185	4185	4185	0
437	20230925	130800	91792830	4185	4185	4185	4185	136
438	20230925	130700	91223670	4185	4185	4185	4185	0
439	20230925	130600	91223670	4185	4185	4185	4185	0
440	20230925	130500	91223670	4185	4185	4185	4185	245
441	20230925	130400	90198345	4180	4175	4180	4175	340
442	20230925	130300	88778345	4170	4170	4170	4170	392
443	20230925	130200	87143705	4160	4160	4160	4160	0
444	20230925	130100	87143705	4160	4160	4160	4160	0
445	20230925	130000	87143705	4160	4160	4160	4160	0
446	20230925	125900	87143705	4160	4160	4160	4160	0
447	20230925	125800	87143705	4160	4160	4160	4160	0
448	20230925	125700	87143705	4160	4160	4160	4160	0
449	20230925	125600	87143705	4160	4160	4160	4160	0
450	20230925	125500	87143705	4160	4160	4160	4160	0
451	20230925	125400	87143705	4160	4160	4160	4160	0
452	20230925	125300	87143705	4160	4160	4160	4160	624
453	20230925	125200	84547865	4155	4155	4155	4155	0
454	20230925	125100	84547865	4155	4155	4155	4155	0
455	20230925	125000	84547865	4155	4155	4155	4155	0
456	20230925	124900	84547865	4155	4155	4155	4155	16
457	20230925	124800	84481385	4160	4160	4160	4160	0
458	20230925	124700	84481385	4160	4160	4160	4160	0
459	20230925	124600	84481385	4160	4160	4160	4160	0
460	20230925	124500	84481385	4160	4160	4160	4160	200
461	20230925	124400	83649385	4155	4155	4155	4155	0
462	20230925	124300	83649385	4155	4155	4155	4155	0
463	20230925	124200	83649385	4155	4155	4155	4155	100
464	20230925	124100	83233885	4160	4160	4160	4160	0
465	20230925	124000	83233885	4160	4160	4160	4160	0
466	20230925	123900	83233885	4160	4160	4160	4160	0
467	20230925	123800	83233885	4160	4160	4160	4160	0
468	20230925	123700	83233885	4160	4160	4160	4160	0
469	20230925	123600	83233885	4160	4160	4160	4160	0
470	20230925	123500	83233885	4160	4160	4160	4160	0
471	20230925	123400	83233885	4160	4160	4160	4160	0
472	20230925	123300	83233885	4160	4160	4160	4160	0
473	20230925	123200	83233885	4160	4160	4160	4160	1
474	20230925	123100	83229725	4160	4160	4160	4160	0
475	20230925	123000	83229725	4160	4160	4160	4160	0
476	20230925	122900	83229725	4160	4160	4160	4160	0
477	20230925	122800	83229725	4160	4160	4160	4160	0
478	20230925	122700	83229725	4160	4160	4160	4160	1
479	20230925	122600	83225565	4145	4145	4145	4145	0
480	20230925	122500	83225565	4145	4145	4145	4145	0
481	20230925	122400	83225565	4145	4145	4145	4145	0
482	20230925	122300	83225565	4145	4145	4145	4145	100
483	20230925	122200	82811065	4145	4145	4145	4145	0
484	20230925	122100	82811065	4145	4145	4145	4145	0
485	20230925	122000	82811065	4145	4145	4145	4145	0
486	20230925	121900	82811065	4145	4145	4145	4145	0
487	20230925	121800	82811065	4145	4145	4145	4145	0
488	20230925	121700	82811065	4145	4145	4145	4145	0
489	20230925	121600	82811065	4145	4145	4145	4145	0
490	20230925	121500	82811065	4145	4145	4145	4145	0
491	20230925	121400	82811065	4145	4145	4145	4145	0
492	20230925	121300	82811065	4145	4145	4145	4145	0
493	20230925	121200	82811065	4145	4145	4145	4145	0
494	20230925	121100	82811065	4145	4145	4145	4145	0
495	20230925	121000	82811065	4145	4145	4145	4145	0
496	20230925	120900	82811065	4145	4145	4145	4145	0
497	20230925	120800	82811065	4145	4145	4145	4145	0
498	20230925	120700	82811065	4145	4145	4145	4145	1
499	20230925	120600	82806920	4140	4140	4140	4140	0
500	20230925	120500	82806920	4140	4140	4140	4140	0
501	20230925	120400	82806920	4140	4140	4140	4140	0
502	20230925	120300	82806920	4140	4140	4140	4140	0
503	20230925	120200	82806920	4140	4140	4140	4140	0
504	20230925	120100	82806920	4140	4140	4140	4140	0
505	20230925	120000	82806920	4140	4140	4140	4140	0
506	20230925	115900	82806920	4140	4140	4140	4140	0
507	20230925	115800	82806920	4140	4140	4140	4140	0
508	20230925	115700	82806920	4140	4140	4140	4140	0
509	20230925	115600	82806920	4140	4140	4140	4140	0
510	20230925	115500	82806920	4140	4140	4140	4140	0
511	20230925	115400	82806920	4140	4140	4140	4140	0
512	20230925	115300	82806920	4140	4140	4140	4140	0
513	20230925	115200	82806920	4140	4140	4140	4140	0
514	20230925	115100	82806920	4140	4140	4140	4140	0
515	20230925	115000	82806920	4140	4140	4140	4140	0
516	20230925	114900	82806920	4140	4140	4140	4140	0
517	20230925	114800	82806920	4140	4140	4140	4140	0
518	20230925	114700	82806920	4140	4140	4140	4140	0
519	20230925	114600	82806920	4140	4140	4140	4140	0
520	20230925	114500	82806920	4140	4140	4140	4140	0
521	20230925	114400	82806920	4140	4140	4140	4140	0
522	20230925	114300	82806920	4140	4140	4140	4140	0
523	20230925	114200	82806920	4140	4140	4140	4140	0
524	20230925	114100	82806920	4140	4140	4140	4140	0
525	20230925	114000	82806920	4140	4140	4140	4140	0
526	20230925	113900	82806920	4140	4140	4140	4140	0
527	20230925	113800	82806920	4140	4140	4140	4140	5
528	20230925	113700	82786220	4140	4140	4140	4140	0
529	20230925	113600	82786220	4140	4140	4140	4140	0
530	20230925	113500	82786220	4140	4140	4140	4140	0
531	20230925	113400	82786220	4140	4140	4140	4140	0
532	20230925	113300	82786220	4140	4140	4140	4140	0
533	20230925	113200	82786220	4140	4140	4140	4140	0
534	20230925	113100	82786220	4140	4140	4140	4140	0
535	20230925	113000	82786220	4140	4150	4150	4140	22
536	20230925	112900	82695130	4160	4160	4160	4160	0
537	20230925	112800	82695130	4160	4160	4160	4160	0
538	20230925	112700	82695130	4160	4160	4160	4160	0
539	20230925	112600	82695130	4160	4160	4160	4160	0
540	20230925	112500	82695130	4160	4160	4160	4160	0
541	20230925	112400	82695130	4160	4160	4160	4160	0
542	20230925	112300	82695130	4160	4160	4160	4160	4
543	20230925	112200	82678490	4145	4145	4145	4145	0
544	20230925	112100	82678490	4145	4145	4145	4145	1
545	20230925	112000	82674345	4145	4145	4145	4145	0
546	20230925	111900	82674345	4145	4145	4145	4145	0
547	20230925	111800	82674345	4145	4145	4145	4145	28
548	20230925	111700	82558285	4145	4145	4145	4145	20
549	20230925	111600	82475385	4145	4145	4145	4145	0
550	20230925	111500	82475385	4145	4145	4145	4145	0
551	20230925	111400	82475385	4145	4145	4145	4145	0
552	20230925	111300	82475385	4145	4145	4145	4145	0
553	20230925	111200	82475385	4145	4145	4145	4145	0
554	20230925	111100	82475385	4145	4145	4145	4145	0
555	20230925	111000	82475385	4145	4145	4145	4145	0
556	20230925	110900	82475385	4145	4145	4145	4145	365
557	20230925	110800	80962460	4150	4150	4150	4150	0
558	20230925	110700	80962460	4150	4150	4150	4150	0
559	20230925	110600	80962460	4150	4150	4150	4150	10
560	20230925	110500	80920960	4160	4160	4160	4160	0
561	20230925	110400	80920960	4160	4160	4160	4160	0
562	20230925	110300	80920960	4160	4160	4160	4160	0
563	20230925	110200	80920960	4160	4160	4160	4160	0
564	20230925	110100	80920960	4160	4160	4160	4160	1
565	20230925	110000	80916800	4160	4160	4160	4160	0
566	20230925	105900	80916800	4160	4160	4160	4160	77
567	20230925	105800	80596480	4160	4160	4160	4160	0
568	20230925	105700	80596480	4160	4160	4160	4160	0
569	20230925	105600	80596480	4160	4160	4160	4160	0
570	20230925	105500	80596480	4160	4160	4160	4160	0
571	20230925	105400	80596480	4160	4160	4160	4160	0
572	20230925	105300	80596480	4160	4160	4160	4160	0
573	20230925	105200	80596480	4160	4160	4160	4160	0
574	20230925	105100	80596480	4160	4160	4160	4160	0
575	20230925	105000	80596480	4160	4160	4160	4160	0
576	20230925	104900	80596480	4160	4160	4160	4160	0
577	20230925	104800	80596480	4160	4160	4160	4160	0
578	20230925	104700	80596480	4160	4160	4160	4160	0
579	20230925	104600	80596480	4160	4160	4160	4160	0
580	20230925	104500	80596480	4160	4160	4160	4160	0
581	20230925	104400	80596480	4160	4160	4160	4160	0
582	20230925	104300	80596480	4160	4160	4160	4160	0
583	20230925	104200	80596480	4160	4160	4160	4160	0
584	20230925	104100	80596480	4160	4170	4170	4160	6
585	20230925	104000	80571510	4190	4190	4190	4190	0
586	20230925	103900	80571510	4190	4190	4190	4190	0
587	20230925	103800	80571510	4190	4190	4190	4190	18
588	20230925	103700	80496090	4190	4190	4190	4190	0
589	20230925	103600	80496090	4190	4190	4190	4190	1
590	20230925	103500	80491900	4190	4190	4190	4190	1
591	20230925	103400	80487710	4170	4165	4170	4165	228
592	20230925	103300	79537085	4135	4135	4135	4135	0
593	20230925	103200	79537085	4135	4135	4135	4135	0
594	20230925	103100	79537085	4135	4135	4135	4135	0
595	20230925	103000	79537085	4135	4135	4135	4135	0
596	20230925	102900	79537085	4135	4135	4135	4135	0
597	20230925	102800	79537085	4135	4135	4135	4135	0
598	20230925	102700	79537085	4135	4150	4150	4135	173
599	20230925	102600	78820540	4150	4150	4150	4150	0
600	20230925	102500	78820540	4150	4150	4150	4150	1366
601	20230925	102400	73151640	4150	4150	4150	4150	0
602	20230925	102300	73151640	4150	4160	4160	4150	1565
603	20230925	102200	66651935	4170	4170	4170	4170	0
604	20230925	102100	66651935	4170	4170	4170	4170	1662
605	20230925	102000	59721395	4165	4165	4165	4165	0
606	20230925	101900	59721395	4165	4165	4165	4165	0
607	20230925	101800	59721395	4165	4165	4165	4165	125
608	20230925	101700	59200770	4165	4165	4165	4165	9
609	20230925	101600	59163285	4170	4170	4170	4170	0
610	20230925	101500	59163285	4170	4170	4170	4170	30
611	20230925	101400	59038185	4195	4195	4195	4195	0
612	20230925	101300	59038185	4195	4195	4195	4195	0
613	20230925	101200	59038185	4195	4195	4195	4195	0
614	20230925	101100	59038185	4195	4195	4195	4195	0
615	20230925	101000	59038185	4195	4195	4195	4195	0
616	20230925	100900	59038185	4195	4195	4195	4195	1
617	20230925	100800	59033990	4170	4170	4170	4170	0
618	20230925	100700	59033990	4170	4170	4170	4170	0
619	20230925	100600	59033990	4170	4170	4170	4170	0
620	20230925	100500	59033990	4170	4170	4170	4170	0
621	20230925	100400	59033990	4170	4170	4170	4170	0
622	20230925	100300	59033990	4170	4170	4170	4170	0
623	20230925	100200	59033990	4170	4170	4170	4170	0
624	20230925	100100	59033990	4170	4170	4170	4170	0
625	20230925	100000	59033990	4170	4170	4170	4170	0
626	20230925	095900	59033990	4170	4170	4170	4170	0
627	20230925	095800	59033990	4170	4170	4170	4170	0
628	20230925	095700	59033990	4170	4170	4170	4170	0
629	20230925	095600	59033990	4170	4170	4170	4170	0
630	20230925	095500	59033990	4170	4170	4170	4170	1
631	20230925	095400	59029820	4170	4170	4170	4170	0
632	20230925	095300	59029820	4170	4170	4170	4170	0
633	20230925	095200	59029820	4170	4170	4170	4170	8
634	20230925	095100	58996460	4165	4165	4165	4165	300
635	20230925	095000	57746960	4195	4195	4195	4195	100
636	20230925	094900	57327460	4195	4195	4195	4195	0
637	20230925	094800	57327460	4195	4195	4195	4195	0
638	20230925	094700	57327460	4195	4195	4195	4195	0
639	20230925	094600	57327460	4195	4195	4195	4195	0
640	20230925	094500	57327460	4195	4195	4195	4195	0
641	20230925	094400	57327460	4195	4195	4195	4195	0
642	20230925	094300	57327460	4195	4185	4195	4185	1000
643	20230925	094200	53132940	4195	4195	4195	4195	0
644	20230925	094100	53132940	4195	4195	4195	4195	1
645	20230925	094000	53128745	4195	4195	4195	4195	0
646	20230925	093900	53128745	4195	4195	4195	4195	1
647	20230925	093800	53124550	4195	4185	4195	4185	3240
648	20230925	093700	39535235	4185	4175	4185	4175	131
649	20230925	093600	38988300	4195	4195	4195	4195	79
650	20230925	093500	38656895	4195	4195	4195	4195	1
651	20230925	093400	38652700	4195	4195	4195	4195	71
652	20230925	093300	38354855	4195	4195	4195	4195	70
653	20230925	093200	38061205	4195	4195	4195	4195	0
654	20230925	093100	38061205	4195	4195	4195	4195	73
655	20230925	093000	37754970	4195	4195	4195	4195	1
656	20230925	092900	37750775	4190	4195	4195	4190	722
657	20230925	092800	34724945	4295	4295	4295	4295	0
658	20230925	092700	34724945	4295	4265	4295	4265	2000
659	20230925	092600	26152750	4270	4185	4270	4150	2202
660	20230925	092500	16811235	4185	4165	4220	4160	1930
661	20230925	092400	8721635	4145	4150	4190	4145	701
662	20230925	092300	5803730	4140	4140	4140	4140	0
663	20230925	092200	5803730	4140	4140	4140	4140	0
664	20230925	092100	5803730	4140	4140	4140	4140	54
665	20230925	092000	5580170	4140	4140	4140	4140	20
666	20230925	091900	5497370	4160	4160	4160	4160	0
667	20230925	091800	5497370	4160	4160	4160	4160	0
668	20230925	091700	5497370	4160	4160	4160	4160	0
669	20230925	091600	5497370	4160	4160	4160	4160	0
670	20230925	091500	5497370	4160	4160	4160	4160	1
671	20230925	091400	5493210	4130	4135	4135	4130	92
672	20230925	091300	5113120	4130	4130	4130	4130	0
673	20230925	091200	5113120	4130	4130	4130	4130	0
674	20230925	091100	5113120	4130	4130	4130	4130	0
675	20230925	091000	5113120	4130	4130	4130	4130	0
676	20230925	090900	5113120	4130	4130	4130	4130	0
677	20230925	090800	5113120	4130	4130	4130	4130	0
678	20230925	090700	5113120	4130	4130	4130	4130	344
679	20230925	090600	3692400	4130	4130	4130	4130	0
680	20230925	090500	3692400	4130	4130	4130	4130	244
681	20230925	090400	2684680	4160	4160	4160	4160	6
682	20230925	090300	2659720	4130	4130	4130	4130	16
683	20230925	090200	2593640	4130	4130	4130	4130	0
684	20230925	090100	2593640	4130	4130	4130	4130	41
685	20230925	090000	2424310	4130	4130	4130	4130	587