KissMeData/039020/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	191400	130676920	3000	3000	3000	3000	741
3	20230925	191300	130676920	3000	3000	3000	3000	0
4	20230925	191200	130676920	3000	3000	3000	3000	0
5	20230925	191100	130676920	3000	3000	3000	3000	0
6	20230925	191000	130676920	3000	3000	3000	3000	0
7	20230925	190900	130676920	3000	3000	3000	3000	0
8	20230925	190800	130676920	3000	3000	3000	3000	0
9	20230925	190700	130676920	3000	3000	3000	3000	0
10	20230925	190600	130676920	3000	3000	3000	3000	0
11	20230925	190500	130676920	3000	3000	3000	3000	0
12	20230925	190400	130676920	3000	3000	3000	3000	0
13	20230925	190300	130676920	3000	3000	3000	3000	0
14	20230925	190200	130676920	3000	3000	3000	3000	0
15	20230925	190100	130676920	3000	3000	3000	3000	0
16	20230925	190000	130676920	3000	3000	3000	3000	0
17	20230925	185900	130676920	3000	3000	3000	3000	0
18	20230925	185800	130676920	3000	3000	3000	3000	0
19	20230925	185700	130676920	3000	3000	3000	3000	0
20	20230925	185600	130676920	3000	3000	3000	3000	0
21	20230925	185500	130676920	3000	3000	3000	3000	0
22	20230925	185400	130676920	3000	3000	3000	3000	0
23	20230925	185300	130676920	3000	3000	3000	3000	0
24	20230925	185200	130676920	3000	3000	3000	3000	0
25	20230925	185100	130676920	3000	3000	3000	3000	0
26	20230925	185000	130676920	3000	3000	3000	3000	0
27	20230925	184900	130676920	3000	3000	3000	3000	0
28	20230925	184800	130676920	3000	3000	3000	3000	0
29	20230925	184700	130676920	3000	3000	3000	3000	0
30	20230925	184600	130676920	3000	3000	3000	3000	0
31	20230925	184500	130676920	3000	3000	3000	3000	0
32	20230925	184400	130676920	3000	3000	3000	3000	741
33	20230925	184300	130676920	3000	3000	3000	3000	0
34	20230925	184200	130676920	3000	3000	3000	3000	0
35	20230925	184100	130676920	3000	3000	3000	3000	0
36	20230925	184000	130676920	3000	3000	3000	3000	0
37	20230925	183900	130676920	3000	3000	3000	3000	0
38	20230925	183800	130676920	3000	3000	3000	3000	0
39	20230925	183700	130676920	3000	3000	3000	3000	0
40	20230925	183600	130676920	3000	3000	3000	3000	0
41	20230925	183500	130676920	3000	3000	3000	3000	0
42	20230925	183400	130676920	3000	3000	3000	3000	0
43	20230925	183300	130676920	3000	3000	3000	3000	0
44	20230925	183200	130676920	3000	3000	3000	3000	0
45	20230925	183100	130676920	3000	3000	3000	3000	0
46	20230925	183000	130676920	3000	3000	3000	3000	0
47	20230925	182900	130676920	3000	3000	3000	3000	0
48	20230925	182800	130676920	3000	3000	3000	3000	0
49	20230925	182700	130676920	3000	3000	3000	3000	0
50	20230925	182600	130676920	3000	3000	3000	3000	0
51	20230925	182500	130676920	3000	3000	3000	3000	0
52	20230925	182400	130676920	3000	3000	3000	3000	0
53	20230925	182300	130676920	3000	3000	3000	3000	0
54	20230925	182200	130676920	3000	3000	3000	3000	0
55	20230925	182100	130676920	3000	3000	3000	3000	0
56	20230925	182000	130676920	3000	3000	3000	3000	0
57	20230925	181900	130676920	3000	3000	3000	3000	0
58	20230925	181800	130676920	3000	3000	3000	3000	0
59	20230925	181700	130676920	3000	3000	3000	3000	0
60	20230925	181600	130676920	3000	3000	3000	3000	0
61	20230925	181500	130676920	3000	3000	3000	3000	0
62	20230925	181400	130676920	3000	3000	3000	3000	741
63	20230925	181300	130676920	3000	3000	3000	3000	0
64	20230925	181200	130676920	3000	3000	3000	3000	0
65	20230925	181100	130676920	3000	3000	3000	3000	0
66	20230925	181000	130676920	3000	3000	3000	3000	0
67	20230925	180900	130676920	3000	3000	3000	3000	0
68	20230925	180800	130676920	3000	3000	3000	3000	0
69	20230925	180700	130676920	3000	3000	3000	3000	0
70	20230925	180600	130676920	3000	3000	3000	3000	0
71	20230925	180500	130676920	3000	3000	3000	3000	0
72	20230925	180400	130676920	3000	3000	3000	3000	0
73	20230925	180300	130676920	3000	3000	3000	3000	0
74	20230925	180200	130676920	3000	3000	3000	3000	0
75	20230925	180100	130676920	3000	3000	3000	3000	0
76	20230925	180000	130676920	3000	3000	3000	3000	0
77	20230925	175900	130676920	3000	3000	3000	3000	0
78	20230925	175800	130676920	3000	3000	3000	3000	0
79	20230925	175700	130676920	3000	3000	3000	3000	0
80	20230925	175600	130676920	3000	3000	3000	3000	0
81	20230925	175500	130676920	3000	3000	3000	3000	0
82	20230925	175400	130676920	3000	3000	3000	3000	0
83	20230925	175300	130676920	3000	3000	3000	3000	0
84	20230925	175200	130676920	3000	3000	3000	3000	0
85	20230925	175100	130676920	3000	3000	3000	3000	0
86	20230925	175000	130676920	3000	3000	3000	3000	0
87	20230925	174900	130676920	3000	3000	3000	3000	0
88	20230925	174800	130676920	3000	3000	3000	3000	0
89	20230925	174700	130676920	3000	3000	3000	3000	0
90	20230925	174600	130676920	3000	3000	3000	3000	0
91	20230925	174500	130676920	3000	3000	3000	3000	0
92	20230925	174400	130676920	3000	3000	3000	3000	741
93	20230925	174300	130676920	3000	3000	3000	3000	0
94	20230925	174200	130676920	3000	3000	3000	3000	0
95	20230925	174100	130676920	3000	3000	3000	3000	0
96	20230925	174000	130676920	3000	3000	3000	3000	0
97	20230925	173900	130676920	3000	3000	3000	3000	0
98	20230925	173800	130676920	3000	3000	3000	3000	0
99	20230925	173700	130676920	3000	3000	3000	3000	0
100	20230925	173600	130676920	3000	3000	3000	3000	0
101	20230925	173500	130676920	3000	3000	3000	3000	0
102	20230925	173400	130676920	3000	3000	3000	3000	0
103	20230925	173300	130676920	3000	3000	3000	3000	0
104	20230925	173200	130676920	3000	3000	3000	3000	0
105	20230925	173100	130676920	3000	3000	3000	3000	0
106	20230925	173000	130676920	3000	3000	3000	3000	0
107	20230925	172900	130676920	3000	3000	3000	3000	0
108	20230925	172800	130676920	3000	3000	3000	3000	0
109	20230925	172700	130676920	3000	3000	3000	3000	0
110	20230925	172600	130676920	3000	3000	3000	3000	0
111	20230925	172500	130676920	3000	3000	3000	3000	0
112	20230925	172400	130676920	3000	3000	3000	3000	0
113	20230925	172300	130676920	3000	3000	3000	3000	0
114	20230925	172200	130676920	3000	3000	3000	3000	0
115	20230925	172100	130676920	3000	3000	3000	3000	0
116	20230925	172000	130676920	3000	3000	3000	3000	0
117	20230925	171900	130676920	3000	3000	3000	3000	0
118	20230925	171800	130676920	3000	3000	3000	3000	0
119	20230925	171700	130676920	3000	3000	3000	3000	0
120	20230925	171600	130676920	3000	3000	3000	3000	0
121	20230925	171500	130676920	3000	3000	3000	3000	0
122	20230925	171400	130676920	3000	3000	3000	3000	741
123	20230925	171300	130676920	3000	3000	3000	3000	0
124	20230925	171200	130676920	3000	3000	3000	3000	0
125	20230925	171100	130676920	3000	3000	3000	3000	0
126	20230925	171000	130676920	3000	3000	3000	3000	0
127	20230925	170900	130676920	3000	3000	3000	3000	0
128	20230925	170800	130676920	3000	3000	3000	3000	0
129	20230925	170700	130676920	3000	3000	3000	3000	0
130	20230925	170600	130676920	3000	3000	3000	3000	0
131	20230925	170500	130676920	3000	3000	3000	3000	0
132	20230925	170400	130676920	3000	3000	3000	3000	0
133	20230925	170300	130676920	3000	3000	3000	3000	0
134	20230925	170200	130676920	3000	3000	3000	3000	0
135	20230925	170100	130676920	3000	3000	3000	3000	0
136	20230925	170000	130676920	3000	3000	3000	3000	0
137	20230925	165900	130676920	3000	3000	3000	3000	0
138	20230925	165800	130676920	3000	3000	3000	3000	0
139	20230925	165700	130676920	3000	3000	3000	3000	0
140	20230925	165600	130676920	3000	3000	3000	3000	0
141	20230925	165500	130676920	3000	3000	3000	3000	0
142	20230925	165400	130676920	3000	3000	3000	3000	0
143	20230925	165300	130676920	3000	3000	3000	3000	0
144	20230925	165200	130676920	3000	3000	3000	3000	0
145	20230925	165100	130676920	3000	3000	3000	3000	0
146	20230925	165000	130676920	3000	3000	3000	3000	0
147	20230925	164900	130676920	3000	3000	3000	3000	0
148	20230925	164800	130676920	3000	3000	3000	3000	0
149	20230925	164700	130676920	3000	3000	3000	3000	0
150	20230925	164600	130676920	3000	3000	3000	3000	0
151	20230925	164500	130676920	3000	3000	3000	3000	0
152	20230925	164400	130676920	3000	3000	3000	3000	741
153	20230925	164300	130676920	3000	3000	3000	3000	0
154	20230925	164200	130676920	3000	3000	3000	3000	0
155	20230925	164100	130676920	3000	3000	3000	3000	0
156	20230925	164000	130676920	3000	3000	3000	3000	0
157	20230925	163900	130676920	3000	3000	3000	3000	0
158	20230925	163800	130676920	3000	3000	3000	3000	0
159	20230925	163700	130676920	3000	3000	3000	3000	0
160	20230925	163600	130676920	3000	3000	3000	3000	0
161	20230925	163500	130676920	3000	3000	3000	3000	0
162	20230925	163400	130676920	3000	3000	3000	3000	0
163	20230925	163300	130676920	3000	3000	3000	3000	0
164	20230925	163200	130676920	3000	3000	3000	3000	0
165	20230925	163100	130676920	3000	3000	3000	3000	0
166	20230925	163000	130676920	3000	3000	3000	3000	0
167	20230925	162900	130676920	3000	3000	3000	3000	0
168	20230925	162800	130676920	3000	3000	3000	3000	0
169	20230925	162700	130676920	3000	3000	3000	3000	0
170	20230925	162600	130676920	3000	3000	3000	3000	0
171	20230925	162500	130676920	3000	3000	3000	3000	0
172	20230925	162400	130676920	3000	3000	3000	3000	0
173	20230925	162300	130676920	3000	3000	3000	3000	0
174	20230925	162200	130676920	3000	3000	3000	3000	0
175	20230925	162100	130676920	3000	3000	3000	3000	0
176	20230925	162000	130676920	3000	3000	3000	3000	0
177	20230925	161900	130676920	3000	3000	3000	3000	0
178	20230925	161800	130676920	3000	3000	3000	3000	0
179	20230925	161700	130676920	3000	3000	3000	3000	0
180	20230925	161600	130676920	3000	3000	3000	3000	0
181	20230925	161500	130676920	3000	3000	3000	3000	0
182	20230925	161400	130676920	3000	3000	3000	3000	741
183	20230925	161300	130676920	3000	3000	3000	3000	0
184	20230925	161200	130676920	3000	3000	3000	3000	0
185	20230925	161100	130676920	3000	3000	3000	3000	0
186	20230925	161000	130676920	3000	3000	3000	3000	0
187	20230925	160900	130676920	3000	3000	3000	3000	0
188	20230925	160800	130676920	3000	3000	3000	3000	0
189	20230925	160700	130676920	3000	3000	3000	3000	0
190	20230925	160600	130676920	3000	3000	3000	3000	0
191	20230925	160500	130676920	3000	3000	3000	3000	0
192	20230925	160400	130676920	3000	3000	3000	3000	0
193	20230925	160300	130676920	3000	3000	3000	3000	0
194	20230925	160200	130676920	3000	3000	3000	3000	0
195	20230925	160100	130676920	3000	3000	3000	3000	0
196	20230925	160000	130676920	3000	3000	3000	3000	0
197	20230925	155900	130676920	3000	3000	3000	3000	0
198	20230925	155800	130676920	3000	3000	3000	3000	0
199	20230925	155700	130676920	3000	3000	3000	3000	0
200	20230925	155600	130676920	3000	3000	3000	3000	0
201	20230925	155500	130676920	3000	3000	3000	3000	0
202	20230925	155400	130676920	3000	3000	3000	3000	0
203	20230925	155300	130676920	3000	3000	3000	3000	0
204	20230925	155200	130676920	3000	3000	3000	3000	0
205	20230925	155100	130676920	3000	3000	3000	3000	0
206	20230925	155000	130676920	3000	3000	3000	3000	0
207	20230925	154900	130676920	3000	3000	3000	3000	0
208	20230925	154800	130676920	3000	3000	3000	3000	0
209	20230925	154700	130676920	3000	3000	3000	3000	0
210	20230925	154600	130676920	3000	3000	3000	3000	0
211	20230925	154500	130676920	3000	3000	3000	3000	0
212	20230925	154400	130676920	3000	3000	3000	3000	741
213	20230925	154300	130676920	3000	3000	3000	3000	0
214	20230925	154200	130676920	3000	3000	3000	3000	0
215	20230925	154100	130676920	3000	3000	3000	3000	0
216	20230925	154000	130676920	3000	3000	3000	3000	0
217	20230925	153900	130676920	3000	3000	3000	3000	0
218	20230925	153800	130676920	3000	3000	3000	3000	0
219	20230925	153700	130676920	3000	3000	3000	3000	0
220	20230925	153600	130676920	3000	3000	3000	3000	0
221	20230925	153500	130676920	3000	3000	3000	3000	0
222	20230925	153400	130676920	3000	3000	3000	3000	0
223	20230925	153300	130676920	3000	3000	3000	3000	0
224	20230925	153200	130676920	3000	3000	3000	3000	0
225	20230925	153100	130676920	3000	3000	3000	3000	0
226	20230925	153000	130676920	3000	3000	3000	3000	741
227	20230925	152900	128453920	3000	3000	3000	3000	0
228	20230925	152800	128453920	3000	3000	3000	3000	0
229	20230925	152700	128453920	3000	3000	3000	3000	0
230	20230925	152600	128453920	3000	3000	3000	3000	0
231	20230925	152500	128453920	3000	3000	3000	3000	0
232	20230925	152400	128453920	3000	3000	3000	3000	0
233	20230925	152300	128453920	3000	3000	3000	3000	0
234	20230925	152200	128453920	3000	3000	3000	3000	0
235	20230925	152100	128453920	3000	3000	3000	3000	0
236	20230925	152000	128453920	3000	3000	3000	3000	0
237	20230925	151900	128453920	3000	3000	3000	3000	6
238	20230925	151800	128435920	3000	3000	3000	3000	26
239	20230925	151700	128357920	2995	2995	2995	2995	0
240	20230925	151600	128357920	2995	2995	2995	2995	100
241	20230925	151500	128058420	2995	2995	2995	2995	0
242	20230925	151400	128058420	2995	2995	2995	2995	0
243	20230925	151300	128058420	2995	2995	2995	2995	0
244	20230925	151200	128058420	2995	2995	2995	2995	0
245	20230925	151100	128058420	2995	2995	2995	2995	514
246	20230925	151000	126518990	2995	2995	2995	2995	0
247	20230925	150900	126518990	2995	2995	2995	2995	3
248	20230925	150800	126510005	2995	2995	2995	2995	0
249	20230925	150700	126510005	2995	2995	2995	2995	0
250	20230925	150600	126510005	2995	2995	2995	2995	0
251	20230925	150500	126510005	2995	2995	2995	2995	9
252	20230925	150400	126483050	2995	2995	2995	2995	478
253	20230925	150300	125051440	2990	2985	2990	2980	2209
254	20230925	150200	118458615	2990	2985	2990	2985	1002
255	20230925	150100	115467635	3000	3000	3000	3000	0
256	20230925	150000	115467635	3000	3000	3000	3000	0
257	20230925	145900	115467635	3000	3000	3000	3000	0
258	20230925	145800	115467635	3000	3000	3000	3000	9
259	20230925	145700	115440635	3000	3000	3000	3000	877
260	20230925	145600	112809635	3000	3000	3000	3000	0
261	20230925	145500	112809635	3000	3000	3000	3000	0
262	20230925	145400	112809635	3000	3000	3000	3000	0
263	20230925	145300	112809635	3000	3000	3000	3000	0
264	20230925	145200	112809635	3000	3000	3000	3000	0
265	20230925	145100	112809635	3000	3000	3000	3000	0
266	20230925	145000	112809635	3000	3000	3000	3000	0
267	20230925	144900	112809635	3000	3000	3000	3000	4
268	20230925	144800	112797635	3000	3000	3000	3000	0
269	20230925	144700	112797635	3000	3000	3000	3000	0
270	20230925	144600	112797635	3000	3000	3000	3000	0
271	20230925	144500	112797635	3000	3000	3000	3000	0
272	20230925	144400	112797635	3000	3000	3000	3000	0
273	20230925	144300	112797635	3000	2995	3000	2995	51
274	20230925	144200	112644765	2995	2995	2995	2995	0
275	20230925	144100	112644765	2995	2995	2995	2995	0
276	20230925	144000	112644765	2995	2995	2995	2995	1
277	20230925	143900	112641770	2980	2985	2985	2980	62
278	20230925	143800	112456915	2995	2995	2995	2995	0
279	20230925	143700	112456915	2995	2995	2995	2995	0
280	20230925	143600	112456915	2995	2995	2995	2995	0
281	20230925	143500	112456915	2995	2980	2995	2980	316
282	20230925	143400	111510570	2980	2985	2985	2980	133
283	20230925	143300	111114015	2990	2990	2990	2990	0
284	20230925	143200	111114015	2990	2990	2990	2990	0
285	20230925	143100	111114015	2990	2990	2990	2990	0
286	20230925	143000	111114015	2990	2990	2990	2990	0
287	20230925	142900	111114015	2990	2990	2990	2990	0
288	20230925	142800	111114015	2990	2990	2990	2990	0
289	20230925	142700	111114015	2990	2990	2990	2990	0
290	20230925	142600	111114015	2990	2990	2990	2990	0
291	20230925	142500	111114015	2990	2990	2990	2990	0
292	20230925	142400	111114015	2990	2990	2990	2990	0
293	20230925	142300	111114015	2990	2990	2990	2990	0
294	20230925	142200	111114015	2990	2990	2990	2990	1488
295	20230925	142100	106664895	2990	2990	2990	2990	0
296	20230925	142000	106664895	2990	2990	2990	2990	0
297	20230925	141900	106664895	2990	2990	2990	2990	0
298	20230925	141800	106664895	2990	2990	2990	2990	100
299	20230925	141700	106365895	2990	2990	2990	2990	0
300	20230925	141600	106365895	2990	2990	2990	2990	0
301	20230925	141500	106365895	2990	2990	2990	2990	0
302	20230925	141400	106365895	2990	2990	2990	2990	0
303	20230925	141300	106365895	2990	2990	2990	2990	400
304	20230925	141200	105169895	2990	2990	2990	2990	0
305	20230925	141100	105169895	2990	2990	2990	2990	500
306	20230925	141000	103674895	2995	2995	2995	2995	0
307	20230925	140900	103674895	2995	2995	2995	2995	0
308	20230925	140800	103674895	2995	2995	2995	2995	0
309	20230925	140700	103674895	2995	2995	2995	2995	0
310	20230925	140600	103674895	2995	2995	2995	2995	7
311	20230925	140500	103653930	2995	2990	2995	2990	2040
312	20230925	140400	97551955	2980	2980	2980	2980	0
313	20230925	140300	97551955	2980	2980	2980	2980	3000
314	20230925	140200	88611955	2990	2990	2990	2990	0
315	20230925	140100	88611955	2990	2990	2990	2990	0
316	20230925	140000	88611955	2990	2990	2990	2990	0
317	20230925	135900	88611955	2990	2990	2990	2990	0
318	20230925	135800	88611955	2990	2990	2990	2990	0
319	20230925	135700	88611955	2990	2990	2990	2990	0
320	20230925	135600	88611955	2990	2990	2990	2990	0
321	20230925	135500	88611955	2990	2990	2990	2990	0
322	20230925	135400	88611955	2990	2990	2990	2990	1
323	20230925	135300	88608965	2975	2975	2975	2975	0
324	20230925	135200	88608965	2975	2975	2975	2975	1296
325	20230925	135100	84753365	2975	2975	2975	2975	0
326	20230925	135000	84753365	2975	2975	2975	2975	0
327	20230925	134900	84753365	2975	2975	2975	2975	0
328	20230925	134800	84753365	2975	2955	2975	2955	108
329	20230925	134700	84433825	2955	2955	2955	2950	6358
330	20230925	134600	65645940	2955	2955	2955	2955	0
331	20230925	134500	65645940	2955	2980	2980	2955	8755
332	20230925	134400	39730385	2985	2985	2985	2985	1
333	20230925	134300	39727400	2990	2990	2990	2990	0
334	20230925	134200	39727400	2990	2990	2990	2990	0
335	20230925	134100	39727400	2990	2990	2990	2990	1
336	20230925	134000	39724410	2990	2990	2990	2990	0
337	20230925	133900	39724410	2990	2990	2990	2990	0
338	20230925	133800	39724410	2990	2990	2990	2990	1
339	20230925	133700	39721420	2990	2990	2990	2990	5
340	20230925	133600	39706470	2990	2990	2990	2990	0
341	20230925	133500	39706470	2990	2990	2990	2990	0
342	20230925	133400	39706470	2990	2990	2990	2990	0
343	20230925	133300	39706470	2990	2990	2990	2990	0
344	20230925	133200	39706470	2990	2990	2990	2990	0
345	20230925	133100	39706470	2990	2990	2990	2990	0
346	20230925	133000	39706470	2990	2990	2990	2990	0
347	20230925	132900	39706470	2990	2990	2990	2990	1
348	20230925	132800	39703480	2985	2980	2985	2980	191
349	20230925	132700	39133855	2980	2980	2980	2980	0
350	20230925	132600	39133855	2980	2980	2980	2980	0
351	20230925	132500	39133855	2980	2980	2980	2980	0
352	20230925	132400	39133855	2980	2980	2980	2980	0
353	20230925	132300	39133855	2980	2980	2980	2980	0
354	20230925	132200	39133855	2980	2980	2980	2980	0
355	20230925	132100	39133855	2980	2980	2980	2980	0
356	20230925	132000	39133855	2980	2980	2980	2980	0
357	20230925	131900	39133855	2980	2980	2980	2980	0
358	20230925	131800	39133855	2980	2980	2980	2980	0
359	20230925	131700	39133855	2980	2980	2980	2980	0
360	20230925	131600	39133855	2980	2980	2980	2980	0
361	20230925	131500	39133855	2980	2980	2980	2980	0
362	20230925	131400	39133855	2980	2980	2980	2980	1
363	20230925	131300	39130875	2980	2980	2980	2980	0
364	20230925	131200	39130875	2980	2980	2980	2980	0
365	20230925	131100	39130875	2980	2980	2980	2980	0
366	20230925	131000	39130875	2980	2980	2980	2980	0
367	20230925	130900	39130875	2980	2980	2980	2980	0
368	20230925	130800	39130875	2980	2980	2980	2980	0
369	20230925	130700	39130875	2980	2980	2980	2980	0
370	20230925	130600	39130875	2980	2980	2980	2980	0
371	20230925	130500	39130875	2980	2980	2980	2980	0
372	20230925	130400	39130875	2980	2980	2980	2980	0
373	20230925	130300	39130875	2980	2980	2980	2980	0
374	20230925	130200	39130875	2980	2980	2980	2980	0
375	20230925	130100	39130875	2980	2980	2980	2980	0
376	20230925	130000	39130875	2980	2975	2980	2975	8
377	20230925	125900	39107040	2970	2970	2970	2970	0
378	20230925	125800	39107040	2970	2970	2970	2970	0
379	20230925	125700	39107040	2970	2970	2970	2970	493
380	20230925	125600	37642830	2975	2975	2975	2975	0
381	20230925	125500	37642830	2975	2975	2975	2975	2
382	20230925	125400	37636880	2980	2980	2980	2980	0
383	20230925	125300	37636880	2980	2980	2980	2980	0
384	20230925	125200	37636880	2980	2980	2980	2980	0
385	20230925	125100	37636880	2980	2980	2980	2980	0
386	20230925	125000	37636880	2980	2980	2980	2980	0
387	20230925	124900	37636880	2980	2980	2980	2980	0
388	20230925	124800	37636880	2980	2980	2980	2980	0
389	20230925	124700	37636880	2980	2980	2980	2980	0
390	20230925	124600	37636880	2980	2980	2980	2980	0
391	20230925	124500	37636880	2980	2980	2980	2980	0
392	20230925	124400	37636880	2980	2980	2980	2980	0
393	20230925	124300	37636880	2980	2980	2980	2980	1
394	20230925	124200	37633900	2980	2980	2980	2980	0
395	20230925	124100	37633900	2980	2980	2980	2980	0
396	20230925	124000	37633900	2980	2980	2980	2980	0
397	20230925	123900	37633900	2980	2980	2980	2980	1
398	20230925	123800	37630920	2970	2970	2970	2970	0
399	20230925	123700	37630920	2970	2970	2970	2970	0
400	20230925	123600	37630920	2970	2970	2970	2970	0
401	20230925	123500	37630920	2970	2970	2970	2970	0
402	20230925	123400	37630920	2970	2970	2970	2970	0
403	20230925	123300	37630920	2970	2970	2970	2970	0
404	20230925	123200	37630920	2970	2970	2970	2970	0
405	20230925	123100	37630920	2970	2970	2970	2970	0
406	20230925	123000	37630920	2970	2970	2980	2970	18
407	20230925	122900	37577440	2975	2975	2975	2975	0
408	20230925	122800	37577440	2975	2975	2975	2975	0
409	20230925	122700	37577440	2975	2975	2975	2975	0
410	20230925	122600	37577440	2975	2975	2975	2975	0
411	20230925	122500	37577440	2975	2975	2975	2975	0
412	20230925	122400	37577440	2975	2975	2975	2975	0
413	20230925	122300	37577440	2975	2975	2975	2975	0
414	20230925	122200	37577440	2975	2975	2975	2975	0
415	20230925	122100	37577440	2975	2975	2975	2975	0
416	20230925	122000	37577440	2975	2975	2975	2975	0
417	20230925	121900	37577440	2975	2975	2975	2975	0
418	20230925	121800	37577440	2975	2975	2975	2975	0
419	20230925	121700	37577440	2975	2975	2975	2975	0
420	20230925	121600	37577440	2975	2975	2975	2975	0
421	20230925	121500	37577440	2975	2975	2975	2975	0
422	20230925	121400	37577440	2975	2975	2975	2975	0
423	20230925	121300	37577440	2975	2975	2975	2975	0
424	20230925	121200	37577440	2975	2975	2975	2975	0
425	20230925	121100	37577440	2975	2975	2975	2975	0
426	20230925	121000	37577440	2975	2975	2975	2975	0
427	20230925	120900	37577440	2975	2975	2975	2975	0
428	20230925	120800	37577440	2975	2975	2975	2975	0
429	20230925	120700	37577440	2975	2975	2975	2975	0
430	20230925	120600	37577440	2975	2975	2975	2975	0
431	20230925	120500	37577440	2975	2975	2975	2975	0
432	20230925	120400	37577440	2975	2975	2975	2975	0
433	20230925	120300	37577440	2975	2975	2975	2975	0
434	20230925	120200	37577440	2975	2975	2975	2975	0
435	20230925	120100	37577440	2975	2975	2975	2975	0
436	20230925	120000	37577440	2975	2975	2975	2975	0
437	20230925	115900	37577440	2975	2975	2975	2975	0
438	20230925	115800	37577440	2975	2975	2975	2975	0
439	20230925	115700	37577440	2975	2975	2975	2975	0
440	20230925	115600	37577440	2975	2975	2975	2975	0
441	20230925	115500	37577440	2975	2975	2975	2975	1
442	20230925	115400	37574465	2975	2975	2975	2975	0
443	20230925	115300	37574465	2975	2975	2975	2975	0
444	20230925	115200	37574465	2975	2975	2975	2975	0
445	20230925	115100	37574465	2975	2975	2975	2975	0
446	20230925	115000	37574465	2975	2975	2975	2975	0
447	20230925	114900	37574465	2975	2975	2975	2975	0
448	20230925	114800	37574465	2975	2975	2975	2975	0
449	20230925	114700	37574465	2975	2975	2975	2975	0
450	20230925	114600	37574465	2975	2975	2975	2975	0
451	20230925	114500	37574465	2975	2975	2975	2975	0
452	20230925	114400	37574465	2975	2975	2975	2975	0
453	20230925	114300	37574465	2975	2975	2975	2975	0
454	20230925	114200	37574465	2975	2975	2975	2975	0
455	20230925	114100	37574465	2975	2970	2975	2970	20
456	20230925	114000	37514970	2975	2975	2975	2975	10
457	20230925	113900	37485220	2975	2975	2975	2975	0
458	20230925	113800	37485220	2975	2975	2975	2975	0
459	20230925	113700	37485220	2975	2975	2975	2975	0
460	20230925	113600	37485220	2975	2975	2975	2975	0
461	20230925	113500	37485220	2975	2975	2975	2975	0
462	20230925	113400	37485220	2975	2975	2975	2975	0
463	20230925	113300	37485220	2975	2975	2975	2975	0
464	20230925	113200	37485220	2975	2975	2975	2975	0
465	20230925	113100	37485220	2975	2975	2975	2975	0
466	20230925	113000	37485220	2975	2975	2975	2975	0
467	20230925	112900	37485220	2975	2975	2975	2975	0
468	20230925	112800	37485220	2975	2975	2975	2975	0
469	20230925	112700	37485220	2975	2975	2975	2975	0
470	20230925	112600	37485220	2975	2975	2975	2975	0
471	20230925	112500	37485220	2975	2975	2975	2975	0
472	20230925	112400	37485220	2975	2975	2975	2975	0
473	20230925	112300	37485220	2975	2975	2975	2975	0
474	20230925	112200	37485220	2975	2975	2975	2975	0
475	20230925	112100	37485220	2975	2975	2975	2975	4
476	20230925	112000	37473320	2975	2975	2975	2975	0
477	20230925	111900	37473320	2975	2975	2975	2975	0
478	20230925	111800	37473320	2975	2975	2975	2975	0
479	20230925	111700	37473320	2975	2975	2975	2975	0
480	20230925	111600	37473320	2975	2975	2975	2975	0
481	20230925	111500	37473320	2975	2975	2975	2975	0
482	20230925	111400	37473320	2975	2975	2975	2975	0
483	20230925	111300	37473320	2975	2975	2975	2975	0
484	20230925	111200	37473320	2975	2975	2975	2975	10
485	20230925	111100	37443570	2980	2980	2980	2980	0
486	20230925	111000	37443570	2980	2980	2980	2980	0
487	20230925	110900	37443570	2980	2980	2980	2980	0
488	20230925	110800	37443570	2980	2980	2980	2980	0
489	20230925	110700	37443570	2980	2980	2980	2980	0
490	20230925	110600	37443570	2980	2980	2980	2980	0
491	20230925	110500	37443570	2980	2980	2980	2980	0
492	20230925	110400	37443570	2980	2980	2980	2980	0
493	20230925	110300	37443570	2980	2980	2980	2980	0
494	20230925	110200	37443570	2980	2980	2980	2980	0
495	20230925	110100	37443570	2980	2980	2980	2980	0
496	20230925	110000	37443570	2980	2980	2980	2980	0
497	20230925	105900	37443570	2980	2980	2980	2980	0
498	20230925	105800	37443570	2980	2980	2980	2980	0
499	20230925	105700	37443570	2980	2980	2980	2980	0
500	20230925	105600	37443570	2980	2980	2980	2980	0
501	20230925	105500	37443570	2980	2980	2980	2980	0
502	20230925	105400	37443570	2980	2980	2980	2980	0
503	20230925	105300	37443570	2980	2980	2980	2980	0
504	20230925	105200	37443570	2980	2980	2980	2980	0
505	20230925	105100	37443570	2980	2980	2980	2980	0
506	20230925	105000	37443570	2980	2980	2980	2980	0
507	20230925	104900	37443570	2980	2980	2980	2980	0
508	20230925	104800	37443570	2980	2980	2980	2980	0
509	20230925	104700	37443570	2980	2980	2980	2980	0
510	20230925	104600	37443570	2980	2980	2980	2980	0
511	20230925	104500	37443570	2980	2980	2980	2980	0
512	20230925	104400	37443570	2980	2980	2980	2980	0
513	20230925	104300	37443570	2980	2980	2980	2980	0
514	20230925	104200	37443570	2980	2980	2980	2980	0
515	20230925	104100	37443570	2980	2980	2980	2980	0
516	20230925	104000	37443570	2980	2980	2980	2980	0
517	20230925	103900	37443570	2980	2980	2980	2980	0
518	20230925	103800	37443570	2980	2980	2980	2980	5
519	20230925	103700	37428670	2980	2980	2980	2980	0
520	20230925	103600	37428670	2980	2980	2980	2980	73
521	20230925	103500	37211130	2980	2980	2980	2980	0
522	20230925	103400	37211130	2980	2980	2980	2980	1300
523	20230925	103300	33337130	2985	2985	2985	2985	0
524	20230925	103200	33337130	2985	2985	2985	2985	0
525	20230925	103100	33337130	2985	2985	2985	2985	0
526	20230925	103000	33337130	2985	2985	2985	2985	0
527	20230925	102900	33337130	2985	2985	2985	2985	70
528	20230925	102800	33128180	2980	2980	2980	2980	0
529	20230925	102700	33128180	2980	2980	2980	2980	0
530	20230925	102600	33128180	2980	2980	2980	2980	2
531	20230925	102500	33122220	2980	2980	2980	2980	0
532	20230925	102400	33122220	2980	2980	2980	2980	0
533	20230925	102300	33122220	2980	2980	2980	2980	0
534	20230925	102200	33122220	2980	2980	2980	2980	0
535	20230925	102100	33122220	2980	2980	2980	2980	11
536	20230925	102000	33089440	2985	2985	2985	2985	0
537	20230925	101900	33089440	2985	2985	2985	2985	310
538	20230925	101800	32164090	2985	2985	2985	2985	0
539	20230925	101700	32164090	2985	2985	2985	2985	132
540	20230925	101600	31770070	2985	2985	2985	2985	0
541	20230925	101500	31770070	2985	2985	2985	2985	0
542	20230925	101400	31770070	2985	2985	2985	2985	0
543	20230925	101300	31770070	2985	2985	2985	2985	0
544	20230925	101200	31770070	2985	2985	2985	2985	0
545	20230925	101100	31770070	2985	2985	2985	2985	0
546	20230925	101000	31770070	2985	2985	2985	2985	1
547	20230925	100900	31767085	2980	2980	2980	2980	79
548	20230925	100800	31531665	2980	2980	2980	2980	0
549	20230925	100700	31531665	2980	2980	2980	2980	0
550	20230925	100600	31531665	2980	2980	2980	2980	0
551	20230925	100500	31531665	2980	2980	2980	2980	0
552	20230925	100400	31531665	2980	2980	2980	2980	0
553	20230925	100300	31531665	2980	2980	2980	2980	0
554	20230925	100200	31531665	2980	2980	2980	2980	0
555	20230925	100100	31531665	2980	2980	2980	2980	0
556	20230925	100000	31531665	2980	2980	2980	2980	0
557	20230925	095900	31531665	2980	2980	2980	2980	0
558	20230925	095800	31531665	2980	2980	2980	2980	1328
559	20230925	095700	27574225	2980	2980	2980	2980	545
560	20230925	095600	25950125	2980	2980	2980	2980	737
561	20230925	095500	23753865	2980	2980	2980	2980	0
562	20230925	095400	23753865	2980	2980	2980	2980	0
563	20230925	095300	23753865	2980	2980	2980	2980	0
564	20230925	095200	23753865	2980	2980	2980	2980	2
565	20230925	095100	23747905	2985	2985	2985	2985	0
566	20230925	095000	23747905	2985	2985	2985	2985	1
567	20230925	094900	23744920	2985	2985	2985	2985	0
568	20230925	094800	23744920	2985	2985	2985	2985	0
569	20230925	094700	23744920	2985	2985	2985	2985	2
570	20230925	094600	23738950	2980	2980	2980	2980	0
571	20230925	094500	23738950	2980	2980	2980	2980	0
572	20230925	094400	23738950	2980	2980	2980	2980	0
573	20230925	094300	23738950	2980	2980	2980	2980	0
574	20230925	094200	23738950	2980	2980	2980	2980	0
575	20230925	094100	23738950	2980	2980	2980	2980	0
576	20230925	094000	23738950	2980	2980	2980	2980	0
577	20230925	093900	23738950	2980	2980	2980	2980	0
578	20230925	093800	23738950	2980	2980	2980	2980	12
579	20230925	093700	23703190	2980	2980	2980	2980	0
580	20230925	093600	23703190	2980	2980	2980	2980	0
581	20230925	093500	23703190	2980	2980	2980	2980	0
582	20230925	093400	23703190	2980	2980	2980	2980	86
583	20230925	093300	23446910	2980	2990	2990	2980	805
584	20230925	093200	21047770	2990	2990	2990	2990	0
585	20230925	093100	21047770	2990	2990	2990	2990	0
586	20230925	093000	21047770	2990	2990	2990	2990	0
587	20230925	092900	21047770	2990	2990	2990	2990	1557
588	20230925	092800	16392340	2990	2990	2990	2990	0
589	20230925	092700	16392340	2990	2990	2990	2990	0
590	20230925	092600	16392340	2990	2990	2990	2990	200
591	20230925	092500	15794340	2990	2990	2990	2990	0
592	20230925	092400	15794340	2990	2990	2990	2990	0
593	20230925	092300	15794340	2990	2990	2990	2990	0
594	20230925	092200	15794340	2990	2990	2990	2990	0
595	20230925	092100	15794340	2990	2990	2990	2990	0
596	20230925	092000	15794340	2990	2990	2990	2990	0
597	20230925	091900	15794340	2990	2990	2990	2990	0
598	20230925	091800	15794340	2990	2990	2990	2990	301
599	20230925	091700	14894350	2990	2990	2990	2990	4
600	20230925	091600	14882390	2990	2990	2990	2990	11
601	20230925	091500	14849500	2995	2995	2995	2995	3
602	20230925	091400	14840515	2990	2990	2990	2990	0
603	20230925	091300	14840515	2990	2990	2990	2990	1
604	20230925	091200	14837525	2990	2990	2990	2990	0
605	20230925	091100	14837525	2990	2990	2990	2990	0
606	20230925	091000	14837525	2990	2990	2990	2990	67
607	20230925	090900	14637195	3000	3000	3000	3000	1
608	20230925	090800	14634195	2990	2990	2990	2990	0
609	20230925	090700	14634195	2990	2990	2990	2990	0
610	20230925	090600	14634195	2990	2990	2990	2990	16
611	20230925	090500	14586355	2990	2990	2990	2990	5
612	20230925	090400	14571405	3000	3000	3000	3000	0
613	20230925	090300	14571405	3000	3000	3000	3000	23
614	20230925	090200	14502405	3000	3000	3000	3000	0
615	20230925	090100	14502405	3000	3000	3000	3000	1816
616	20230925	090000	9054405	3025	3025	3025	3000	3004