KissMeData/225220/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	202300	152783915	4100	4100	4100	4100	1667
3	20230926	202200	152783915	4100	4100	4100	4100	0
4	20230926	202100	152783915	4100	4100	4100	4100	0
5	20230926	202000	152783915	4100	4100	4100	4100	0
6	20230926	201900	152783915	4100	4100	4100	4100	0
7	20230926	201800	152783915	4100	4100	4100	4100	0
8	20230926	201700	152783915	4100	4100	4100	4100	0
9	20230926	201600	152783915	4100	4100	4100	4100	0
10	20230926	201500	152783915	4100	4100	4100	4100	0
11	20230926	201400	152783915	4100	4100	4100	4100	0
12	20230926	201300	152783915	4100	4100	4100	4100	0
13	20230926	201200	152783915	4100	4100	4100	4100	0
14	20230926	201100	152783915	4100	4100	4100	4100	0
15	20230926	201000	152783915	4100	4100	4100	4100	0
16	20230926	200900	152783915	4100	4100	4100	4100	0
17	20230926	200800	152783915	4100	4100	4100	4100	0
18	20230926	200700	152783915	4100	4100	4100	4100	0
19	20230926	200600	152783915	4100	4100	4100	4100	0
20	20230926	200500	152783915	4100	4100	4100	4100	0
21	20230926	200400	152783915	4100	4100	4100	4100	0
22	20230926	200300	152783915	4100	4100	4100	4100	0
23	20230926	200200	152783915	4100	4100	4100	4100	0
24	20230926	200100	152783915	4100	4100	4100	4100	0
25	20230926	200000	152783915	4100	4100	4100	4100	0
26	20230926	195900	152783915	4100	4100	4100	4100	0
27	20230926	195800	152783915	4100	4100	4100	4100	0
28	20230926	195700	152783915	4100	4100	4100	4100	0
29	20230926	195600	152783915	4100	4100	4100	4100	0
30	20230926	195500	152783915	4100	4100	4100	4100	0
31	20230926	195400	152783915	4100	4100	4100	4100	0
32	20230926	195300	152783915	4100	4100	4100	4100	1667
33	20230926	195200	152783915	4100	4100	4100	4100	0
34	20230926	195100	152783915	4100	4100	4100	4100	0
35	20230926	195000	152783915	4100	4100	4100	4100	0
36	20230926	194900	152783915	4100	4100	4100	4100	0
37	20230926	194800	152783915	4100	4100	4100	4100	0
38	20230926	194700	152783915	4100	4100	4100	4100	0
39	20230926	194600	152783915	4100	4100	4100	4100	0
40	20230926	194500	152783915	4100	4100	4100	4100	0
41	20230926	194400	152783915	4100	4100	4100	4100	0
42	20230926	194300	152783915	4100	4100	4100	4100	0
43	20230926	194200	152783915	4100	4100	4100	4100	0
44	20230926	194100	152783915	4100	4100	4100	4100	0
45	20230926	194000	152783915	4100	4100	4100	4100	0
46	20230926	193900	152783915	4100	4100	4100	4100	0
47	20230926	193800	152783915	4100	4100	4100	4100	0
48	20230926	193700	152783915	4100	4100	4100	4100	0
49	20230926	193600	152783915	4100	4100	4100	4100	0
50	20230926	193500	152783915	4100	4100	4100	4100	0
51	20230926	193400	152783915	4100	4100	4100	4100	0
52	20230926	193300	152783915	4100	4100	4100	4100	0
53	20230926	193200	152783915	4100	4100	4100	4100	0
54	20230926	193100	152783915	4100	4100	4100	4100	0
55	20230926	193000	152783915	4100	4100	4100	4100	0
56	20230926	192900	152783915	4100	4100	4100	4100	0
57	20230926	192800	152783915	4100	4100	4100	4100	0
58	20230926	192700	152783915	4100	4100	4100	4100	0
59	20230926	192600	152783915	4100	4100	4100	4100	0
60	20230926	192500	152783915	4100	4100	4100	4100	0
61	20230926	192400	152783915	4100	4100	4100	4100	0
62	20230926	192300	152783915	4100	4100	4100	4100	1667
63	20230926	192200	152783915	4100	4100	4100	4100	0
64	20230926	192100	152783915	4100	4100	4100	4100	0
65	20230926	192000	152783915	4100	4100	4100	4100	0
66	20230926	191900	152783915	4100	4100	4100	4100	0
67	20230926	191800	152783915	4100	4100	4100	4100	0
68	20230926	191700	152783915	4100	4100	4100	4100	0
69	20230926	191600	152783915	4100	4100	4100	4100	0
70	20230926	191500	152783915	4100	4100	4100	4100	0
71	20230926	191400	152783915	4100	4100	4100	4100	0
72	20230926	191300	152783915	4100	4100	4100	4100	0
73	20230926	191200	152783915	4100	4100	4100	4100	0
74	20230926	191100	152783915	4100	4100	4100	4100	0
75	20230926	191000	152783915	4100	4100	4100	4100	0
76	20230926	190900	152783915	4100	4100	4100	4100	0
77	20230926	190800	152783915	4100	4100	4100	4100	0
78	20230926	190700	152783915	4100	4100	4100	4100	0
79	20230926	190600	152783915	4100	4100	4100	4100	0
80	20230926	190500	152783915	4100	4100	4100	4100	0
81	20230926	190400	152783915	4100	4100	4100	4100	0
82	20230926	190300	152783915	4100	4100	4100	4100	0
83	20230926	190200	152783915	4100	4100	4100	4100	0
84	20230926	190100	152783915	4100	4100	4100	4100	0
85	20230926	190000	152783915	4100	4100	4100	4100	0
86	20230926	185900	152783915	4100	4100	4100	4100	0
87	20230926	185800	152783915	4100	4100	4100	4100	0
88	20230926	185700	152783915	4100	4100	4100	4100	0
89	20230926	185600	152783915	4100	4100	4100	4100	0
90	20230926	185500	152783915	4100	4100	4100	4100	0
91	20230926	185400	152783915	4100	4100	4100	4100	0
92	20230926	185300	152783915	4100	4100	4100	4100	1667
93	20230926	185200	152783915	4100	4100	4100	4100	0
94	20230926	185100	152783915	4100	4100	4100	4100	0
95	20230926	185000	152783915	4100	4100	4100	4100	0
96	20230926	184900	152783915	4100	4100	4100	4100	0
97	20230926	184800	152783915	4100	4100	4100	4100	0
98	20230926	184700	152783915	4100	4100	4100	4100	0
99	20230926	184600	152783915	4100	4100	4100	4100	0
100	20230926	184500	152783915	4100	4100	4100	4100	0
101	20230926	184400	152783915	4100	4100	4100	4100	0
102	20230926	184300	152783915	4100	4100	4100	4100	0
103	20230926	184200	152783915	4100	4100	4100	4100	0
104	20230926	184100	152783915	4100	4100	4100	4100	0
105	20230926	184000	152783915	4100	4100	4100	4100	0
106	20230926	183900	152783915	4100	4100	4100	4100	0
107	20230926	183800	152783915	4100	4100	4100	4100	0
108	20230926	183700	152783915	4100	4100	4100	4100	0
109	20230926	183600	152783915	4100	4100	4100	4100	0
110	20230926	183500	152783915	4100	4100	4100	4100	0
111	20230926	183400	152783915	4100	4100	4100	4100	0
112	20230926	183300	152783915	4100	4100	4100	4100	0
113	20230926	183200	152783915	4100	4100	4100	4100	0
114	20230926	183100	152783915	4100	4100	4100	4100	0
115	20230926	183000	152783915	4100	4100	4100	4100	0
116	20230926	182900	152783915	4100	4100	4100	4100	0
117	20230926	182800	152783915	4100	4100	4100	4100	0
118	20230926	182700	152783915	4100	4100	4100	4100	0
119	20230926	182600	152783915	4100	4100	4100	4100	0
120	20230926	182500	152783915	4100	4100	4100	4100	0
121	20230926	182400	152783915	4100	4100	4100	4100	0
122	20230926	182300	152783915	4100	4100	4100	4100	1667
123	20230926	182200	152783915	4100	4100	4100	4100	0
124	20230926	182100	152783915	4100	4100	4100	4100	0
125	20230926	182000	152783915	4100	4100	4100	4100	0
126	20230926	181900	152783915	4100	4100	4100	4100	0
127	20230926	181800	152783915	4100	4100	4100	4100	0
128	20230926	181700	152783915	4100	4100	4100	4100	0
129	20230926	181600	152783915	4100	4100	4100	4100	0
130	20230926	181500	152783915	4100	4100	4100	4100	0
131	20230926	181400	152783915	4100	4100	4100	4100	0
132	20230926	181300	152783915	4100	4100	4100	4100	0
133	20230926	181200	152783915	4100	4100	4100	4100	0
134	20230926	181100	152783915	4100	4100	4100	4100	0
135	20230926	181000	152783915	4100	4100	4100	4100	0
136	20230926	180900	152783915	4100	4100	4100	4100	0
137	20230926	180800	152783915	4100	4100	4100	4100	0
138	20230926	180700	152783915	4100	4100	4100	4100	0
139	20230926	180600	152783915	4100	4100	4100	4100	0
140	20230926	180500	152783915	4100	4100	4100	4100	0
141	20230926	180400	152783915	4100	4100	4100	4100	0
142	20230926	180300	152783915	4100	4100	4100	4100	0
143	20230926	180200	152783915	4100	4100	4100	4100	0
144	20230926	180100	152783915	4100	4100	4100	4100	0
145	20230926	180000	152783915	4100	4100	4100	4100	0
146	20230926	175900	152783915	4100	4100	4100	4100	0
147	20230926	175800	152783915	4100	4100	4100	4100	0
148	20230926	175700	152783915	4100	4100	4100	4100	0
149	20230926	175600	152783915	4100	4100	4100	4100	0
150	20230926	175500	152783915	4100	4100	4100	4100	0
151	20230926	175400	152783915	4100	4100	4100	4100	0
152	20230926	175300	152783915	4100	4100	4100	4100	1667
153	20230926	175200	152783915	4100	4100	4100	4100	0
154	20230926	175100	152783915	4100	4100	4100	4100	0
155	20230926	175000	152783915	4100	4100	4100	4100	0
156	20230926	174900	152783915	4100	4100	4100	4100	0
157	20230926	174800	152783915	4100	4100	4100	4100	0
158	20230926	174700	152783915	4100	4100	4100	4100	0
159	20230926	174600	152783915	4100	4100	4100	4100	0
160	20230926	174500	152783915	4100	4100	4100	4100	0
161	20230926	174400	152783915	4100	4100	4100	4100	0
162	20230926	174300	152783915	4100	4100	4100	4100	0
163	20230926	174200	152783915	4100	4100	4100	4100	0
164	20230926	174100	152783915	4100	4100	4100	4100	0
165	20230926	174000	152783915	4100	4100	4100	4100	0
166	20230926	173900	152783915	4100	4100	4100	4100	0
167	20230926	173800	152783915	4100	4100	4100	4100	0
168	20230926	173700	152783915	4100	4100	4100	4100	0
169	20230926	173600	152783915	4100	4100	4100	4100	0
170	20230926	173500	152783915	4100	4100	4100	4100	0
171	20230926	173400	152783915	4100	4100	4100	4100	0
172	20230926	173300	152783915	4100	4100	4100	4100	0
173	20230926	173200	152783915	4100	4100	4100	4100	0
174	20230926	173100	152783915	4100	4100	4100	4100	0
175	20230926	173000	152783915	4100	4100	4100	4100	0
176	20230926	172900	152783915	4100	4100	4100	4100	0
177	20230926	172800	152783915	4100	4100	4100	4100	0
178	20230926	172700	152783915	4100	4100	4100	4100	0
179	20230926	172600	152783915	4100	4100	4100	4100	0
180	20230926	172500	152783915	4100	4100	4100	4100	0
181	20230926	172400	152783915	4100	4100	4100	4100	0
182	20230926	172300	152783915	4100	4100	4100	4100	1667
183	20230926	172200	152783915	4100	4100	4100	4100	0
184	20230926	172100	152783915	4100	4100	4100	4100	0
185	20230926	172000	152783915	4100	4100	4100	4100	0
186	20230926	171900	152783915	4100	4100	4100	4100	0
187	20230926	171800	152783915	4100	4100	4100	4100	0
188	20230926	171700	152783915	4100	4100	4100	4100	0
189	20230926	171600	152783915	4100	4100	4100	4100	0
190	20230926	171500	152783915	4100	4100	4100	4100	0
191	20230926	171400	152783915	4100	4100	4100	4100	0
192	20230926	171300	152783915	4100	4100	4100	4100	0
193	20230926	171200	152783915	4100	4100	4100	4100	0
194	20230926	171100	152783915	4100	4100	4100	4100	0
195	20230926	171000	152783915	4100	4100	4100	4100	0
196	20230926	170900	152783915	4100	4100	4100	4100	0
197	20230926	170800	152783915	4100	4100	4100	4100	0
198	20230926	170700	152783915	4100	4100	4100	4100	0
199	20230926	170600	152783915	4100	4100	4100	4100	0
200	20230926	170500	152783915	4100	4100	4100	4100	0
201	20230926	170400	152783915	4100	4100	4100	4100	0
202	20230926	170300	152783915	4100	4100	4100	4100	0
203	20230926	170200	152783915	4100	4100	4100	4100	0
204	20230926	170100	152783915	4100	4100	4100	4100	0
205	20230926	170000	152783915	4100	4100	4100	4100	0
206	20230926	165900	152783915	4100	4100	4100	4100	0
207	20230926	165800	152783915	4100	4100	4100	4100	0
208	20230926	165700	152783915	4100	4100	4100	4100	0
209	20230926	165600	152783915	4100	4100	4100	4100	0
210	20230926	165500	152783915	4100	4100	4100	4100	0
211	20230926	165400	152783915	4100	4100	4100	4100	0
212	20230926	165300	152783915	4100	4100	4100	4100	1667
213	20230926	165200	152783915	4100	4100	4100	4100	0
214	20230926	165100	152783915	4100	4100	4100	4100	0
215	20230926	165000	152783915	4100	4100	4100	4100	0
216	20230926	164900	152783915	4100	4100	4100	4100	0
217	20230926	164800	152783915	4100	4100	4100	4100	0
218	20230926	164700	152783915	4100	4100	4100	4100	0
219	20230926	164600	152783915	4100	4100	4100	4100	0
220	20230926	164500	152783915	4100	4100	4100	4100	0
221	20230926	164400	152783915	4100	4100	4100	4100	0
222	20230926	164300	152783915	4100	4100	4100	4100	0
223	20230926	164200	152783915	4100	4100	4100	4100	0
224	20230926	164100	152783915	4100	4100	4100	4100	0
225	20230926	164000	152783915	4100	4100	4100	4100	0
226	20230926	163900	152783915	4100	4100	4100	4100	0
227	20230926	163800	152783915	4100	4100	4100	4100	0
228	20230926	163700	152783915	4100	4100	4100	4100	0
229	20230926	163600	152783915	4100	4100	4100	4100	0
230	20230926	163500	152783915	4100	4100	4100	4100	0
231	20230926	163400	152783915	4100	4100	4100	4100	0
232	20230926	163300	152783915	4100	4100	4100	4100	0
233	20230926	163200	152783915	4100	4100	4100	4100	0
234	20230926	163100	152783915	4100	4100	4100	4100	0
235	20230926	163000	152783915	4100	4100	4100	4100	0
236	20230926	162900	152783915	4100	4100	4100	4100	0
237	20230926	162800	152783915	4100	4100	4100	4100	0
238	20230926	162700	152783915	4100	4100	4100	4100	0
239	20230926	162600	152783915	4100	4100	4100	4100	0
240	20230926	162500	152783915	4100	4100	4100	4100	0
241	20230926	162400	152783915	4100	4100	4100	4100	0
242	20230926	162300	152783915	4100	4100	4100	4100	1667
243	20230926	162200	152783915	4100	4100	4100	4100	0
244	20230926	162100	152783915	4100	4100	4100	4100	0
245	20230926	162000	152783915	4100	4100	4100	4100	0
246	20230926	161900	152783915	4100	4100	4100	4100	0
247	20230926	161800	152783915	4100	4100	4100	4100	0
248	20230926	161700	152783915	4100	4100	4100	4100	0
249	20230926	161600	152783915	4100	4100	4100	4100	0
250	20230926	161500	152783915	4100	4100	4100	4100	0
251	20230926	161400	152783915	4100	4100	4100	4100	0
252	20230926	161300	152783915	4100	4100	4100	4100	0
253	20230926	161200	152783915	4100	4100	4100	4100	0
254	20230926	161100	152783915	4100	4100	4100	4100	0
255	20230926	161000	152783915	4100	4100	4100	4100	0
256	20230926	160900	152783915	4100	4100	4100	4100	0
257	20230926	160800	152783915	4100	4100	4100	4100	0
258	20230926	160700	152783915	4100	4100	4100	4100	0
259	20230926	160600	152783915	4100	4100	4100	4100	0
260	20230926	160500	152783915	4100	4100	4100	4100	0
261	20230926	160400	152783915	4100	4100	4100	4100	0
262	20230926	160300	152783915	4100	4100	4100	4100	0
263	20230926	160200	152783915	4100	4100	4100	4100	0
264	20230926	160100	152783915	4100	4100	4100	4100	0
265	20230926	160000	152783915	4100	4100	4100	4100	0
266	20230926	155900	152783915	4100	4100	4100	4100	0
267	20230926	155800	152783915	4100	4100	4100	4100	0
268	20230926	155700	152783915	4100	4100	4100	4100	0
269	20230926	155600	152783915	4100	4100	4100	4100	0
270	20230926	155500	152783915	4100	4100	4100	4100	0
271	20230926	155400	152783915	4100	4100	4100	4100	0
272	20230926	155300	152783915	4100	4100	4100	4100	1667
273	20230926	155200	152783915	4100	4100	4100	4100	0
274	20230926	155100	152783915	4100	4100	4100	4100	0
275	20230926	155000	152783915	4100	4100	4100	4100	0
276	20230926	154900	152783915	4100	4100	4100	4100	0
277	20230926	154800	152783915	4100	4100	4100	4100	0
278	20230926	154700	152783915	4100	4100	4100	4100	0
279	20230926	154600	152783915	4100	4100	4100	4100	0
280	20230926	154500	152783915	4100	4100	4100	4100	0
281	20230926	154400	152783915	4100	4100	4100	4100	0
282	20230926	154300	152783915	4100	4100	4100	4100	0
283	20230926	154200	152783915	4100	4100	4100	4100	0
284	20230926	154100	152783915	4100	4100	4100	4100	0
285	20230926	154000	152783915	4100	4100	4100	4100	0
286	20230926	153900	152783915	4100	4100	4100	4100	0
287	20230926	153800	152783915	4100	4100	4100	4100	0
288	20230926	153700	152783915	4100	4100	4100	4100	0
289	20230926	153600	152783915	4100	4100	4100	4100	0
290	20230926	153500	152783915	4100	4100	4100	4100	0
291	20230926	153400	152783915	4100	4100	4100	4100	0
292	20230926	153300	152783915	4100	4100	4100	4100	0
293	20230926	153200	152783915	4100	4100	4100	4100	0
294	20230926	153100	152783915	4100	4100	4100	4100	0
295	20230926	153000	152783915	4100	4100	4100	4100	1667
296	20230926	152900	145949215	4130	4130	4130	4130	0
297	20230926	152800	145949215	4130	4130	4130	4130	0
298	20230926	152700	145949215	4130	4130	4130	4130	0
299	20230926	152600	145949215	4130	4130	4130	4130	0
300	20230926	152500	145949215	4130	4130	4130	4130	0
301	20230926	152400	145949215	4130	4130	4130	4130	0
302	20230926	152300	145949215	4130	4130	4130	4130	0
303	20230926	152200	145949215	4130	4130	4130	4130	0
304	20230926	152100	145949215	4130	4130	4130	4130	0
305	20230926	152000	145949215	4130	4130	4130	4130	0
306	20230926	151900	145949215	4130	4130	4130	4130	1
307	20230926	151800	145945085	4130	4135	4135	4105	93
308	20230926	151700	145563240	4105	4130	4135	4105	312
309	20230926	151600	144277440	4140	4140	4140	4140	0
310	20230926	151500	144277440	4140	4140	4140	4140	0
311	20230926	151400	144277440	4140	4140	4140	4140	0
312	20230926	151300	144277440	4140	4140	4140	4140	0
313	20230926	151200	144277440	4140	4140	4140	4140	0
314	20230926	151100	144277440	4140	4140	4140	4140	0
315	20230926	151000	144277440	4140	4140	4140	4140	0
316	20230926	150900	144277440	4140	4140	4140	4140	0
317	20230926	150800	144277440	4140	4140	4140	4140	10
318	20230926	150700	144236040	4105	4115	4115	4100	3584
319	20230926	150600	129530930	4150	4150	4150	4150	0
320	20230926	150500	129530930	4150	4150	4150	4150	0
321	20230926	150400	129530930	4150	4150	4150	4150	0
322	20230926	150300	129530930	4150	4150	4150	4150	0
323	20230926	150200	129530930	4150	4115	4150	4115	16
324	20230926	150100	129465055	4120	4125	4125	4120	20
325	20230926	150000	129382605	4160	4160	4160	4160	0
326	20230926	145900	129382605	4160	4160	4160	4160	0
327	20230926	145800	129382605	4160	4160	4160	4160	0
328	20230926	145700	129382605	4160	4160	4160	4160	0
329	20230926	145600	129382605	4160	4160	4160	4160	0
330	20230926	145500	129382605	4160	4160	4160	4160	0
331	20230926	145400	129382605	4160	4160	4160	4160	0
332	20230926	145300	129382605	4160	4160	4160	4160	0
333	20230926	145200	129382605	4160	4160	4160	4160	0
334	20230926	145100	129382605	4160	4160	4160	4160	0
335	20230926	145000	129382605	4160	4160	4160	4160	0
336	20230926	144900	129382605	4160	4160	4160	4160	0
337	20230926	144800	129382605	4160	4160	4160	4160	0
338	20230926	144700	129382605	4160	4160	4160	4160	0
339	20230926	144600	129382605	4160	4160	4160	4160	0
340	20230926	144500	129382605	4160	4160	4160	4160	0
341	20230926	144400	129382605	4160	4160	4160	4160	0
342	20230926	144300	129382605	4160	4145	4160	4145	130
343	20230926	144200	128843650	4160	4160	4160	4160	0
344	20230926	144100	128843650	4160	4160	4160	4160	0
345	20230926	144000	128843650	4160	4160	4160	4160	0
346	20230926	143900	128843650	4160	4160	4160	4160	0
347	20230926	143800	128843650	4160	4160	4160	4160	0
348	20230926	143700	128843650	4160	4160	4160	4160	0
349	20230926	143600	128843650	4160	4160	4160	4160	0
350	20230926	143500	128843650	4160	4160	4160	4160	0
351	20230926	143400	128843650	4160	4160	4160	4160	0
352	20230926	143300	128843650	4160	4160	4160	4160	0
353	20230926	143200	128843650	4160	4160	4160	4160	0
354	20230926	143100	128843650	4160	4160	4160	4160	0
355	20230926	143000	128843650	4160	4160	4160	4160	0
356	20230926	142900	128843650	4160	4130	4160	4130	61
357	20230926	142800	128591420	4130	4130	4130	4130	0
358	20230926	142700	128591420	4130	4130	4130	4130	0
359	20230926	142600	128591420	4130	4140	4140	4130	892
360	20230926	142500	124904895	4170	4170	4170	4170	0
361	20230926	142400	124904895	4170	4170	4170	4170	0
362	20230926	142300	124904895	4170	4170	4170	4170	0
363	20230926	142200	124904895	4170	4170	4170	4170	0
364	20230926	142100	124904895	4170	4170	4170	4170	0
365	20230926	142000	124904895	4170	4170	4170	4170	0
366	20230926	141900	124904895	4170	4170	4170	4170	0
367	20230926	141800	124904895	4170	4170	4170	4170	0
368	20230926	141700	124904895	4170	4170	4170	4170	0
369	20230926	141600	124904895	4170	4170	4170	4170	0
370	20230926	141500	124904895	4170	4170	4170	4170	0
371	20230926	141400	124904895	4170	4170	4170	4170	0
372	20230926	141300	124904895	4170	4170	4170	4170	0
373	20230926	141200	124904895	4170	4170	4170	4170	0
374	20230926	141100	124904895	4170	4170	4170	4170	0
375	20230926	141000	124904895	4170	4170	4170	4170	0
376	20230926	140900	124904895	4170	4170	4170	4170	0
377	20230926	140800	124904895	4170	4170	4170	4170	1
378	20230926	140700	124900725	4170	4170	4170	4170	0
379	20230926	140600	124900725	4170	4170	4170	4170	0
380	20230926	140500	124900725	4170	4170	4170	4170	10
381	20230926	140400	124859025	4150	4150	4150	4150	0
382	20230926	140300	124859025	4150	4150	4150	4150	0
383	20230926	140200	124859025	4150	4150	4150	4150	0
384	20230926	140100	124859025	4150	4150	4150	4150	1
385	20230926	140000	124854875	4145	4145	4145	4145	0
386	20230926	135900	124854875	4145	4145	4145	4145	0
387	20230926	135800	124854875	4145	4145	4145	4145	0
388	20230926	135700	124854875	4145	4145	4145	4145	0
389	20230926	135600	124854875	4145	4145	4145	4145	0
390	20230926	135500	124854875	4145	4145	4145	4145	966
391	20230926	135400	120850805	4145	4145	4145	4145	0
392	20230926	135300	120850805	4145	4145	4145	4145	0
393	20230926	135200	120850805	4145	4145	4145	4145	0
394	20230926	135100	120850805	4145	4145	4145	4145	0
395	20230926	135000	120850805	4145	4145	4145	4145	0
396	20230926	134900	120850805	4145	4145	4145	4145	0
397	20230926	134800	120850805	4145	4145	4145	4145	0
398	20230926	134700	120850805	4145	4145	4145	4145	0
399	20230926	134600	120850805	4145	4145	4145	4145	0
400	20230926	134500	120850805	4145	4145	4145	4145	0
401	20230926	134400	120850805	4145	4145	4145	4145	0
402	20230926	134300	120850805	4145	4145	4145	4145	0
403	20230926	134200	120850805	4145	4145	4145	4145	0
404	20230926	134100	120850805	4145	4145	4145	4145	0
405	20230926	134000	120850805	4145	4145	4145	4145	0
406	20230926	133900	120850805	4145	4145	4145	4145	0
407	20230926	133800	120850805	4145	4145	4145	4145	0
408	20230926	133700	120850805	4145	4145	4145	4145	0
409	20230926	133600	120850805	4145	4145	4145	4145	0
410	20230926	133500	120850805	4145	4145	4145	4145	0
411	20230926	133400	120850805	4145	4120	4145	4120	757
412	20230926	133300	117731940	4105	4105	4105	4105	1
413	20230926	133200	117727835	4105	4115	4115	4105	309
414	20230926	133100	116456390	4100	4100	4100	4100	0
415	20230926	133000	116456390	4100	4100	4100	4100	1
416	20230926	132900	116452290	4120	4120	4120	4120	0
417	20230926	132800	116452290	4120	4120	4120	4120	0
418	20230926	132700	116452290	4120	4120	4120	4120	0
419	20230926	132600	116452290	4120	4120	4120	4120	0
420	20230926	132500	116452290	4120	4120	4120	4120	0
421	20230926	132400	116452290	4120	4120	4120	4120	0
422	20230926	132300	116452290	4120	4120	4120	4120	0
423	20230926	132200	116452290	4120	4120	4120	4120	0
424	20230926	132100	116452290	4120	4120	4120	4120	0
425	20230926	132000	116452290	4120	4120	4120	4120	0
426	20230926	131900	116452290	4120	4120	4120	4120	0
427	20230926	131800	116452290	4120	4120	4120	4120	0
428	20230926	131700	116452290	4120	4120	4120	4120	0
429	20230926	131600	116452290	4120	4120	4120	4120	0
430	20230926	131500	116452290	4120	4120	4120	4120	0
431	20230926	131400	116452290	4120	4120	4120	4120	0
432	20230926	131300	116452290	4120	4120	4120	4120	0
433	20230926	131200	116452290	4120	4120	4120	4120	0
434	20230926	131100	116452290	4120	4120	4120	4120	1
435	20230926	131000	116448170	4110	4110	4110	4110	1
436	20230926	130900	116444060	4120	4120	4120	4120	0
437	20230926	130800	116444060	4120	4120	4120	4120	0
438	20230926	130700	116444060	4120	4120	4120	4120	0
439	20230926	130600	116444060	4120	4120	4120	4120	0
440	20230926	130500	116444060	4120	4120	4120	4120	0
441	20230926	130400	116444060	4120	4120	4120	4120	0
442	20230926	130300	116444060	4120	4120	4120	4120	0
443	20230926	130200	116444060	4120	4120	4120	4120	0
444	20230926	130100	116444060	4120	4120	4120	4120	65
445	20230926	130000	116176260	4120	4120	4120	4120	0
446	20230926	125900	116176260	4120	4120	4120	4120	0
447	20230926	125800	116176260	4120	4120	4120	4120	0
448	20230926	125700	116176260	4120	4120	4120	4120	0
449	20230926	125600	116176260	4120	4120	4120	4120	0
450	20230926	125500	116176260	4120	4120	4120	4120	0
451	20230926	125400	116176260	4120	4120	4120	4120	7
452	20230926	125300	116147420	4120	4115	4120	4115	142
453	20230926	125200	115562845	4120	4120	4120	4120	0
454	20230926	125100	115562845	4120	4120	4120	4120	1
455	20230926	125000	115558725	4100	4110	4110	4100	33
456	20230926	124900	115423410	4120	4120	4120	4120	100
457	20230926	124800	115011410	4120	4120	4120	4120	0
458	20230926	124700	115011410	4120	4110	4120	4110	200
459	20230926	124600	114188725	4115	4115	4115	4115	0
460	20230926	124500	114188725	4115	4115	4115	4115	0
461	20230926	124400	114188725	4115	4115	4115	4115	0
462	20230926	124300	114188725	4115	4115	4115	4115	0
463	20230926	124200	114188725	4115	4110	4115	4110	551
464	20230926	124100	111924100	4100	4105	4105	4100	502
465	20230926	124000	109865085	4120	4120	4120	4120	0
466	20230926	123900	109865085	4120	4120	4120	4120	0
467	20230926	123800	109865085	4120	4120	4120	4120	0
468	20230926	123700	109865085	4120	4120	4120	4120	100
469	20230926	123600	109453085	4120	4120	4120	4120	0
470	20230926	123500	109453085	4120	4120	4120	4120	0
471	20230926	123400	109453085	4120	4120	4120	4120	0
472	20230926	123300	109453085	4120	4120	4120	4120	0
473	20230926	123200	109453085	4120	4120	4120	4120	0
474	20230926	123100	109453085	4120	4120	4120	4120	0
475	20230926	123000	109453085	4120	4120	4120	4120	0
476	20230926	122900	109453085	4120	4120	4120	4120	0
477	20230926	122800	109453085	4120	4120	4120	4120	0
478	20230926	122700	109453085	4120	4120	4120	4120	0
479	20230926	122600	109453085	4120	4120	4120	4120	0
480	20230926	122500	109453085	4120	4120	4120	4120	0
481	20230926	122400	109453085	4120	4120	4120	4120	5
482	20230926	122300	109432485	4120	4120	4120	4120	0
483	20230926	122200	109432485	4120	4120	4120	4120	1
484	20230926	122100	109428365	4100	4100	4100	4100	0
485	20230926	122000	109428365	4100	4100	4100	4100	0
486	20230926	121900	109428365	4100	4100	4100	4100	0
487	20230926	121800	109428365	4100	4140	4140	4100	9000
488	20230926	121700	72414740	4170	4170	4170	4170	0
489	20230926	121600	72414740	4170	4170	4170	4170	1
490	20230926	121500	72410570	4140	4140	4140	4140	0
491	20230926	121400	72410570	4140	4140	4140	4140	15
492	20230926	121300	72348470	4150	4150	4150	4150	0
493	20230926	121200	72348470	4150	4150	4150	4150	63
494	20230926	121100	72087020	4150	4150	4150	4150	0
495	20230926	121000	72087020	4150	4150	4150	4150	0
496	20230926	120900	72087020	4150	4150	4150	4150	0
497	20230926	120800	72087020	4150	4150	4150	4150	0
498	20230926	120700	72087020	4150	4150	4150	4150	0
499	20230926	120600	72087020	4150	4150	4150	4150	0
500	20230926	120500	72087020	4150	4150	4150	4150	0
501	20230926	120400	72087020	4150	4150	4150	4150	0
502	20230926	120300	72087020	4150	4150	4150	4150	0
503	20230926	120200	72087020	4150	4150	4150	4150	0
504	20230926	120100	72087020	4150	4150	4150	4150	0
505	20230926	120000	72087020	4150	4150	4150	4150	0
506	20230926	115900	72087020	4150	4150	4150	4150	0
507	20230926	115800	72087020	4150	4150	4150	4150	0
508	20230926	115700	72087020	4150	4150	4150	4150	0
509	20230926	115600	72087020	4150	4150	4150	4150	0
510	20230926	115500	72087020	4150	4150	4150	4150	0
511	20230926	115400	72087020	4150	4150	4150	4150	0
512	20230926	115300	72087020	4150	4150	4150	4150	1
513	20230926	115200	72082870	4135	4135	4135	4135	0
514	20230926	115100	72082870	4135	4140	4140	4135	202
515	20230926	115000	71247370	4140	4140	4140	4140	1
516	20230926	114900	71243230	4150	4150	4150	4150	0
517	20230926	114800	71243230	4150	4150	4150	4150	0
518	20230926	114700	71243230	4150	4150	4150	4150	0
519	20230926	114600	71243230	4150	4150	4150	4150	0
520	20230926	114500	71243230	4150	4150	4150	4150	0
521	20230926	114400	71243230	4150	4150	4150	4150	1
522	20230926	114300	71239080	4140	4140	4140	4140	5
523	20230926	114200	71218380	4135	4135	4135	4135	0
524	20230926	114100	71218380	4135	4135	4135	4135	0
525	20230926	114000	71218380	4135	4135	4135	4135	1
526	20230926	113900	71214245	4150	4150	4150	4150	0
527	20230926	113800	71214245	4150	4150	4150	4150	0
528	20230926	113700	71214245	4150	4150	4150	4150	0
529	20230926	113600	71214245	4150	4150	4150	4150	0
530	20230926	113500	71214245	4150	4150	4150	4150	0
531	20230926	113400	71214245	4150	4150	4150	4150	0
532	20230926	113300	71214245	4150	4150	4150	4150	1
533	20230926	113200	71210095	4150	4150	4150	4150	0
534	20230926	113100	71210095	4150	4150	4150	4150	0
535	20230926	113000	71210095	4150	4150	4150	4150	0
536	20230926	112900	71210095	4150	4150	4150	4150	0
537	20230926	112800	71210095	4150	4150	4150	4150	0
538	20230926	112700	71210095	4150	4150	4150	4150	0
539	20230926	112600	71210095	4150	4150	4150	4150	0
540	20230926	112500	71210095	4150	4150	4150	4150	0
541	20230926	112400	71210095	4150	4150	4150	4150	400
542	20230926	112300	69550095	4150	4150	4150	4150	0
543	20230926	112200	69550095	4150	4150	4150	4150	0
544	20230926	112100	69550095	4150	4150	4150	4150	0
545	20230926	112000	69550095	4150	4150	4150	4150	0
546	20230926	111900	69550095	4150	4150	4150	4150	0
547	20230926	111800	69550095	4150	4150	4150	4150	0
548	20230926	111700	69550095	4150	4150	4150	4150	0
549	20230926	111600	69550095	4150	4150	4150	4150	0
550	20230926	111500	69550095	4150	4150	4150	4150	0
551	20230926	111400	69550095	4150	4150	4150	4150	0
552	20230926	111300	69550095	4150	4150	4150	4150	0
553	20230926	111200	69550095	4150	4150	4150	4150	0
554	20230926	111100	69550095	4150	4150	4150	4150	0
555	20230926	111000	69550095	4150	4150	4150	4150	0
556	20230926	110900	69550095	4150	4150	4150	4150	0
557	20230926	110800	69550095	4150	4150	4150	4150	0
558	20230926	110700	69550095	4150	4150	4150	4150	1
559	20230926	110600	69545945	4140	4140	4140	4140	0
560	20230926	110500	69545945	4140	4140	4140	4140	500
561	20230926	110400	67475945	4150	4155	4155	4145	634
562	20230926	110300	64847145	4185	4185	4185	4185	0
563	20230926	110200	64847145	4185	4185	4185	4185	0
564	20230926	110100	64847145	4185	4185	4185	4185	0
565	20230926	110000	64847145	4185	4185	4185	4185	0
566	20230926	105900	64847145	4185	4185	4185	4185	0
567	20230926	105800	64847145	4185	4185	4185	4185	1
568	20230926	105700	64842960	4150	4150	4150	4150	0
569	20230926	105600	64842960	4150	4150	4150	4150	0
570	20230926	105500	64842960	4150	4150	4150	4150	0
571	20230926	105400	64842960	4150	4150	4150	4150	0
572	20230926	105300	64842960	4150	4150	4150	4150	50
573	20230926	105200	64635460	4150	4150	4150	4150	2
574	20230926	105100	64627160	4195	4195	4195	4195	0
575	20230926	105000	64627160	4195	4195	4195	4195	0
576	20230926	104900	64627160	4195	4195	4195	4195	0
577	20230926	104800	64627160	4195	4195	4195	4195	0
578	20230926	104700	64627160	4195	4195	4195	4195	0
579	20230926	104600	64627160	4195	4195	4195	4195	0
580	20230926	104500	64627160	4195	4195	4195	4195	0
581	20230926	104400	64627160	4195	4195	4195	4195	1
582	20230926	104300	64622965	4195	4195	4195	4195	0
583	20230926	104200	64622965	4195	4195	4195	4195	18
584	20230926	104100	64547455	4155	4155	4155	4155	0
585	20230926	104000	64547455	4155	4155	4155	4155	0
586	20230926	103900	64547455	4155	4155	4155	4155	0
587	20230926	103800	64547455	4155	4155	4155	4155	0
588	20230926	103700	64547455	4155	4155	4155	4155	101
589	20230926	103600	64127800	4205	4205	4205	4205	0
590	20230926	103500	64127800	4205	4205	4205	4205	5
591	20230926	103400	64106775	4205	4190	4210	4190	3492
592	20230926	103300	49422225	4190	4155	4190	4155	1520
593	20230926	103200	43062170	4140	4140	4140	4140	0
594	20230926	103100	43062170	4140	4140	4140	4140	0
595	20230926	103000	43062170	4140	4140	4140	4140	0
596	20230926	102900	43062170	4140	4140	4140	4140	279
597	20230926	102800	41907110	4140	4140	4140	4140	0
598	20230926	102700	41907110	4140	4140	4140	4140	0
599	20230926	102600	41907110	4140	4140	4140	4140	0
600	20230926	102500	41907110	4140	4140	4140	4140	0
601	20230926	102400	41907110	4140	4140	4140	4140	0
602	20230926	102300	41907110	4140	4140	4140	4140	0
603	20230926	102200	41907110	4140	4140	4140	4140	12
604	20230926	102100	41857430	4140	4140	4140	4140	0
605	20230926	102000	41857430	4140	4140	4140	4140	1
606	20230926	101900	41853290	4130	4130	4130	4130	510
607	20230926	101800	39746990	4135	4135	4135	4135	100
608	20230926	101700	39333490	4145	4145	4145	4145	0
609	20230926	101600	39333490	4145	4145	4145	4145	0
610	20230926	101500	39333490	4145	4145	4145	4145	0
611	20230926	101400	39333490	4145	4145	4145	4145	0
612	20230926	101300	39333490	4145	4145	4145	4145	0
613	20230926	101200	39333490	4145	4145	4145	4145	0
614	20230926	101100	39333490	4145	4145	4145	4145	0
615	20230926	101000	39333490	4145	4145	4145	4130	3
616	20230926	100900	39321070	4130	4130	4130	4130	1
617	20230926	100800	39316940	4145	4145	4145	4145	1
618	20230926	100700	39312795	4130	4130	4130	4130	0
619	20230926	100600	39312795	4130	4130	4130	4130	0
620	20230926	100500	39312795	4130	4130	4130	4130	0
621	20230926	100400	39312795	4130	4130	4130	4130	1
622	20230926	100300	39308665	4150	4150	4150	4150	0
623	20230926	100200	39308665	4150	4150	4150	4150	0
624	20230926	100100	39308665	4150	4135	4150	4130	200
625	20230926	100000	38480965	4155	4155	4155	4155	0
626	20230926	095900	38480965	4155	4155	4155	4155	0
627	20230926	095800	38480965	4155	4155	4155	4155	0
628	20230926	095700	38480965	4155	4155	4155	4155	1
629	20230926	095600	38476810	4135	4135	4135	4135	0
630	20230926	095500	38476810	4135	4135	4135	4135	0
631	20230926	095400	38476810	4135	4135	4135	4135	0
632	20230926	095300	38476810	4135	4135	4135	4135	0
633	20230926	095200	38476810	4135	4135	4135	4135	0
634	20230926	095100	38476810	4135	4135	4135	4135	0
635	20230926	095000	38476810	4135	4135	4135	4135	0
636	20230926	094900	38476810	4135	4135	4135	4135	17
637	20230926	094800	38406515	4155	4155	4155	4155	0
638	20230926	094700	38406515	4155	4155	4155	4155	0
639	20230926	094600	38406515	4155	4155	4155	4155	400
640	20230926	094500	36744515	4130	4130	4130	4130	0
641	20230926	094400	36744515	4130	4130	4130	4130	0
642	20230926	094300	36744515	4130	4130	4130	4130	0
643	20230926	094200	36744515	4130	4130	4130	4130	0
644	20230926	094100	36744515	4130	4130	4130	4130	0
645	20230926	094000	36744515	4130	4145	4145	4130	1094
646	20230926	093900	32219615	4145	4145	4145	4145	3
647	20230926	093800	32207180	4150	4150	4150	4150	100
648	20230926	093700	31792180	4145	4150	4150	4145	220
649	20230926	093600	30880025	4170	4170	4170	4170	0
650	20230926	093500	30880025	4170	4170	4170	4170	1
651	20230926	093400	30875855	4160	4160	4160	4160	0
652	20230926	093300	30875855	4160	4185	4185	4160	184
653	20230926	093200	30110390	4160	4175	4185	4160	428
654	20230926	093100	28328895	4175	4175	4175	4175	1
655	20230926	093000	28324720	4175	4175	4175	4175	17
656	20230926	092900	28253745	4175	4175	4175	4175	24
657	20230926	092800	28153545	4155	4155	4155	4155	0
658	20230926	092700	28153545	4155	4155	4155	4155	0
659	20230926	092600	28153545	4155	4170	4180	4155	666
660	20230926	092500	25372465	4175	4160	4175	4160	300
661	20230926	092400	24122245	4165	4165	4165	4165	0
662	20230926	092300	24122245	4165	4165	4165	4165	0
663	20230926	092200	24122245	4165	4165	4165	4165	0
664	20230926	092100	24122245	4165	4165	4165	4165	0
665	20230926	092000	24122245	4165	4165	4165	4165	0
666	20230926	091900	24122245	4165	4165	4165	4165	100
667	20230926	091800	23705745	4140	4150	4150	4140	300
668	20230926	091700	22463455	4180	4180	4180	4180	0
669	20230926	091600	22463455	4180	4160	4180	4160	39
670	20230926	091500	22300460	4160	4160	4160	4160	0
671	20230926	091400	22300460	4160	4160	4160	4160	0
672	20230926	091300	22300460	4160	4160	4160	4160	0
673	20230926	091200	22300460	4160	4160	4160	4160	47
674	20230926	091100	22104940	4180	4180	4180	4180	0
675	20230926	091000	22104940	4180	4180	4180	4180	0
676	20230926	090900	22104940	4180	4180	4180	4180	0
677	20230926	090800	22104940	4180	4155	4180	4155	303
678	20230926	090700	20841915	4130	4130	4130	4130	0
679	20230926	090600	20841915	4130	4135	4135	4130	502
680	20230926	090500	18767325	4135	4135	4135	4135	5
681	20230926	090400	18746650	4115	4140	4140	4115	1301
682	20230926	090300	13370665	4140	4140	4140	4140	442
683	20230926	090200	11540785	4135	4135	4135	4135	0
684	20230926	090100	11540785	4135	4135	4135	4135	0
685	20230926	090000	11540785	4135	4135	4135	4135	2791