KissMeData/083790/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	194200	201611740	2975	2975	2975	2975	1131
3	20230925	194100	201611740	2975	2975	2975	2975	0
4	20230925	194000	201611740	2975	2975	2975	2975	0
5	20230925	193900	201611740	2975	2975	2975	2975	0
6	20230925	193800	201611740	2975	2975	2975	2975	0
7	20230925	193700	201611740	2975	2975	2975	2975	0
8	20230925	193600	201611740	2975	2975	2975	2975	0
9	20230925	193500	201611740	2975	2975	2975	2975	0
10	20230925	193400	201611740	2975	2975	2975	2975	0
11	20230925	193300	201611740	2975	2975	2975	2975	0
12	20230925	193200	201611740	2975	2975	2975	2975	0
13	20230925	193100	201611740	2975	2975	2975	2975	0
14	20230925	193000	201611740	2975	2975	2975	2975	0
15	20230925	192900	201611740	2975	2975	2975	2975	0
16	20230925	192800	201611740	2975	2975	2975	2975	0
17	20230925	192700	201611740	2975	2975	2975	2975	0
18	20230925	192600	201611740	2975	2975	2975	2975	0
19	20230925	192500	201611740	2975	2975	2975	2975	0
20	20230925	192400	201611740	2975	2975	2975	2975	0
21	20230925	192300	201611740	2975	2975	2975	2975	0
22	20230925	192200	201611740	2975	2975	2975	2975	0
23	20230925	192100	201611740	2975	2975	2975	2975	0
24	20230925	192000	201611740	2975	2975	2975	2975	0
25	20230925	191900	201611740	2975	2975	2975	2975	0
26	20230925	191800	201611740	2975	2975	2975	2975	0
27	20230925	191700	201611740	2975	2975	2975	2975	0
28	20230925	191600	201611740	2975	2975	2975	2975	0
29	20230925	191500	201611740	2975	2975	2975	2975	0
30	20230925	191400	201611740	2975	2975	2975	2975	0
31	20230925	191300	201611740	2975	2975	2975	2975	0
32	20230925	191200	201611740	2975	2975	2975	2975	1131
33	20230925	191100	201611740	2975	2975	2975	2975	0
34	20230925	191000	201611740	2975	2975	2975	2975	0
35	20230925	190900	201611740	2975	2975	2975	2975	0
36	20230925	190800	201611740	2975	2975	2975	2975	0
37	20230925	190700	201611740	2975	2975	2975	2975	0
38	20230925	190600	201611740	2975	2975	2975	2975	0
39	20230925	190500	201611740	2975	2975	2975	2975	0
40	20230925	190400	201611740	2975	2975	2975	2975	0
41	20230925	190300	201611740	2975	2975	2975	2975	0
42	20230925	190200	201611740	2975	2975	2975	2975	0
43	20230925	190100	201611740	2975	2975	2975	2975	0
44	20230925	190000	201611740	2975	2975	2975	2975	0
45	20230925	185900	201611740	2975	2975	2975	2975	0
46	20230925	185800	201611740	2975	2975	2975	2975	0
47	20230925	185700	201611740	2975	2975	2975	2975	0
48	20230925	185600	201611740	2975	2975	2975	2975	0
49	20230925	185500	201611740	2975	2975	2975	2975	0
50	20230925	185400	201611740	2975	2975	2975	2975	0
51	20230925	185300	201611740	2975	2975	2975	2975	0
52	20230925	185200	201611740	2975	2975	2975	2975	0
53	20230925	185100	201611740	2975	2975	2975	2975	0
54	20230925	185000	201611740	2975	2975	2975	2975	0
55	20230925	184900	201611740	2975	2975	2975	2975	0
56	20230925	184800	201611740	2975	2975	2975	2975	0
57	20230925	184700	201611740	2975	2975	2975	2975	0
58	20230925	184600	201611740	2975	2975	2975	2975	0
59	20230925	184500	201611740	2975	2975	2975	2975	0
60	20230925	184400	201611740	2975	2975	2975	2975	0
61	20230925	184300	201611740	2975	2975	2975	2975	0
62	20230925	184200	201611740	2975	2975	2975	2975	1131
63	20230925	184100	201611740	2975	2975	2975	2975	0
64	20230925	184000	201611740	2975	2975	2975	2975	0
65	20230925	183900	201611740	2975	2975	2975	2975	0
66	20230925	183800	201611740	2975	2975	2975	2975	0
67	20230925	183700	201611740	2975	2975	2975	2975	0
68	20230925	183600	201611740	2975	2975	2975	2975	0
69	20230925	183500	201611740	2975	2975	2975	2975	0
70	20230925	183400	201611740	2975	2975	2975	2975	0
71	20230925	183300	201611740	2975	2975	2975	2975	0
72	20230925	183200	201611740	2975	2975	2975	2975	0
73	20230925	183100	201611740	2975	2975	2975	2975	0
74	20230925	183000	201611740	2975	2975	2975	2975	0
75	20230925	182900	201611740	2975	2975	2975	2975	0
76	20230925	182800	201611740	2975	2975	2975	2975	0
77	20230925	182700	201611740	2975	2975	2975	2975	0
78	20230925	182600	201611740	2975	2975	2975	2975	0
79	20230925	182500	201611740	2975	2975	2975	2975	0
80	20230925	182400	201611740	2975	2975	2975	2975	0
81	20230925	182300	201611740	2975	2975	2975	2975	0
82	20230925	182200	201611740	2975	2975	2975	2975	0
83	20230925	182100	201611740	2975	2975	2975	2975	0
84	20230925	182000	201611740	2975	2975	2975	2975	0
85	20230925	181900	201611740	2975	2975	2975	2975	0
86	20230925	181800	201611740	2975	2975	2975	2975	0
87	20230925	181700	201611740	2975	2975	2975	2975	0
88	20230925	181600	201611740	2975	2975	2975	2975	0
89	20230925	181500	201611740	2975	2975	2975	2975	0
90	20230925	181400	201611740	2975	2975	2975	2975	0
91	20230925	181300	201611740	2975	2975	2975	2975	0
92	20230925	181200	201611740	2975	2975	2975	2975	1131
93	20230925	181100	201611740	2975	2975	2975	2975	0
94	20230925	181000	201611740	2975	2975	2975	2975	0
95	20230925	180900	201611740	2975	2975	2975	2975	0
96	20230925	180800	201611740	2975	2975	2975	2975	0
97	20230925	180700	201611740	2975	2975	2975	2975	0
98	20230925	180600	201611740	2975	2975	2975	2975	0
99	20230925	180500	201611740	2975	2975	2975	2975	0
100	20230925	180400	201611740	2975	2975	2975	2975	0
101	20230925	180300	201611740	2975	2975	2975	2975	0
102	20230925	180200	201611740	2975	2975	2975	2975	0
103	20230925	180100	201611740	2975	2975	2975	2975	0
104	20230925	180000	201611740	2975	2975	2975	2975	0
105	20230925	175900	201611740	2975	2975	2975	2975	0
106	20230925	175800	201611740	2975	2975	2975	2975	0
107	20230925	175700	201611740	2975	2975	2975	2975	0
108	20230925	175600	201611740	2975	2975	2975	2975	0
109	20230925	175500	201611740	2975	2975	2975	2975	0
110	20230925	175400	201611740	2975	2975	2975	2975	0
111	20230925	175300	201611740	2975	2975	2975	2975	0
112	20230925	175200	201611740	2975	2975	2975	2975	0
113	20230925	175100	201611740	2975	2975	2975	2975	0
114	20230925	175000	201611740	2975	2975	2975	2975	0
115	20230925	174900	201611740	2975	2975	2975	2975	0
116	20230925	174800	201611740	2975	2975	2975	2975	0
117	20230925	174700	201611740	2975	2975	2975	2975	0
118	20230925	174600	201611740	2975	2975	2975	2975	0
119	20230925	174500	201611740	2975	2975	2975	2975	0
120	20230925	174400	201611740	2975	2975	2975	2975	0
121	20230925	174300	201611740	2975	2975	2975	2975	0
122	20230925	174200	201611740	2975	2975	2975	2975	1131
123	20230925	174100	201611740	2975	2975	2975	2975	0
124	20230925	174000	201611740	2975	2975	2975	2975	0
125	20230925	173900	201611740	2975	2975	2975	2975	0
126	20230925	173800	201611740	2975	2975	2975	2975	0
127	20230925	173700	201611740	2975	2975	2975	2975	0
128	20230925	173600	201611740	2975	2975	2975	2975	0
129	20230925	173500	201611740	2975	2975	2975	2975	0
130	20230925	173400	201611740	2975	2975	2975	2975	0
131	20230925	173300	201611740	2975	2975	2975	2975	0
132	20230925	173200	201611740	2975	2975	2975	2975	0
133	20230925	173100	201611740	2975	2975	2975	2975	0
134	20230925	173000	201611740	2975	2975	2975	2975	0
135	20230925	172900	201611740	2975	2975	2975	2975	0
136	20230925	172800	201611740	2975	2975	2975	2975	0
137	20230925	172700	201611740	2975	2975	2975	2975	0
138	20230925	172600	201611740	2975	2975	2975	2975	0
139	20230925	172500	201611740	2975	2975	2975	2975	0
140	20230925	172400	201611740	2975	2975	2975	2975	0
141	20230925	172300	201611740	2975	2975	2975	2975	0
142	20230925	172200	201611740	2975	2975	2975	2975	0
143	20230925	172100	201611740	2975	2975	2975	2975	0
144	20230925	172000	201611740	2975	2975	2975	2975	0
145	20230925	171900	201611740	2975	2975	2975	2975	0
146	20230925	171800	201611740	2975	2975	2975	2975	0
147	20230925	171700	201611740	2975	2975	2975	2975	0
148	20230925	171600	201611740	2975	2975	2975	2975	0
149	20230925	171500	201611740	2975	2975	2975	2975	0
150	20230925	171400	201611740	2975	2975	2975	2975	0
151	20230925	171300	201611740	2975	2975	2975	2975	0
152	20230925	171200	201611740	2975	2975	2975	2975	1131
153	20230925	171100	201611740	2975	2975	2975	2975	0
154	20230925	171000	201611740	2975	2975	2975	2975	0
155	20230925	170900	201611740	2975	2975	2975	2975	0
156	20230925	170800	201611740	2975	2975	2975	2975	0
157	20230925	170700	201611740	2975	2975	2975	2975	0
158	20230925	170600	201611740	2975	2975	2975	2975	0
159	20230925	170500	201611740	2975	2975	2975	2975	0
160	20230925	170400	201611740	2975	2975	2975	2975	0
161	20230925	170300	201611740	2975	2975	2975	2975	0
162	20230925	170200	201611740	2975	2975	2975	2975	0
163	20230925	170100	201611740	2975	2975	2975	2975	0
164	20230925	170000	201611740	2975	2975	2975	2975	0
165	20230925	165900	201611740	2975	2975	2975	2975	0
166	20230925	165800	201611740	2975	2975	2975	2975	0
167	20230925	165700	201611740	2975	2975	2975	2975	0
168	20230925	165600	201611740	2975	2975	2975	2975	0
169	20230925	165500	201611740	2975	2975	2975	2975	0
170	20230925	165400	201611740	2975	2975	2975	2975	0
171	20230925	165300	201611740	2975	2975	2975	2975	0
172	20230925	165200	201611740	2975	2975	2975	2975	0
173	20230925	165100	201611740	2975	2975	2975	2975	0
174	20230925	165000	201611740	2975	2975	2975	2975	0
175	20230925	164900	201611740	2975	2975	2975	2975	0
176	20230925	164800	201611740	2975	2975	2975	2975	0
177	20230925	164700	201611740	2975	2975	2975	2975	0
178	20230925	164600	201611740	2975	2975	2975	2975	0
179	20230925	164500	201611740	2975	2975	2975	2975	0
180	20230925	164400	201611740	2975	2975	2975	2975	0
181	20230925	164300	201611740	2975	2975	2975	2975	0
182	20230925	164200	201611740	2975	2975	2975	2975	1131
183	20230925	164100	201611740	2975	2975	2975	2975	0
184	20230925	164000	201611740	2975	2975	2975	2975	0
185	20230925	163900	201611740	2975	2975	2975	2975	0
186	20230925	163800	201611740	2975	2975	2975	2975	0
187	20230925	163700	201611740	2975	2975	2975	2975	0
188	20230925	163600	201611740	2975	2975	2975	2975	0
189	20230925	163500	201611740	2975	2975	2975	2975	0
190	20230925	163400	201611740	2975	2975	2975	2975	0
191	20230925	163300	201611740	2975	2975	2975	2975	0
192	20230925	163200	201611740	2975	2975	2975	2975	0
193	20230925	163100	201611740	2975	2975	2975	2975	0
194	20230925	163000	201611740	2975	2975	2975	2975	0
195	20230925	162900	201611740	2975	2975	2975	2975	0
196	20230925	162800	201611740	2975	2975	2975	2975	0
197	20230925	162700	201611740	2975	2975	2975	2975	0
198	20230925	162600	201611740	2975	2975	2975	2975	0
199	20230925	162500	201611740	2975	2975	2975	2975	0
200	20230925	162400	201611740	2975	2975	2975	2975	0
201	20230925	162300	201611740	2975	2975	2975	2975	0
202	20230925	162200	201611740	2975	2975	2975	2975	0
203	20230925	162100	201611740	2975	2975	2975	2975	0
204	20230925	162000	201611740	2975	2975	2975	2975	0
205	20230925	161900	201611740	2975	2975	2975	2975	0
206	20230925	161800	201611740	2975	2975	2975	2975	0
207	20230925	161700	201611740	2975	2975	2975	2975	0
208	20230925	161600	201611740	2975	2975	2975	2975	0
209	20230925	161500	201611740	2975	2975	2975	2975	0
210	20230925	161400	201611740	2975	2975	2975	2975	0
211	20230925	161300	201611740	2975	2975	2975	2975	0
212	20230925	161200	201611740	2975	2975	2975	2975	1131
213	20230925	161100	201611740	2975	2975	2975	2975	0
214	20230925	161000	201611740	2975	2975	2975	2975	0
215	20230925	160900	201611740	2975	2975	2975	2975	0
216	20230925	160800	201611740	2975	2975	2975	2975	0
217	20230925	160700	201611740	2975	2975	2975	2975	0
218	20230925	160600	201611740	2975	2975	2975	2975	0
219	20230925	160500	201611740	2975	2975	2975	2975	0
220	20230925	160400	201611740	2975	2975	2975	2975	0
221	20230925	160300	201611740	2975	2975	2975	2975	0
222	20230925	160200	201611740	2975	2975	2975	2975	0
223	20230925	160100	201611740	2975	2975	2975	2975	0
224	20230925	160000	201611740	2975	2975	2975	2975	0
225	20230925	155900	201611740	2975	2975	2975	2975	0
226	20230925	155800	201611740	2975	2975	2975	2975	0
227	20230925	155700	201611740	2975	2975	2975	2975	0
228	20230925	155600	201611740	2975	2975	2975	2975	0
229	20230925	155500	201611740	2975	2975	2975	2975	0
230	20230925	155400	201611740	2975	2975	2975	2975	0
231	20230925	155300	201611740	2975	2975	2975	2975	0
232	20230925	155200	201611740	2975	2975	2975	2975	0
233	20230925	155100	201611740	2975	2975	2975	2975	0
234	20230925	155000	201611740	2975	2975	2975	2975	0
235	20230925	154900	201611740	2975	2975	2975	2975	0
236	20230925	154800	201611740	2975	2975	2975	2975	0
237	20230925	154700	201611740	2975	2975	2975	2975	0
238	20230925	154600	201611740	2975	2975	2975	2975	0
239	20230925	154500	201611740	2975	2975	2975	2975	0
240	20230925	154400	201611740	2975	2975	2975	2975	0
241	20230925	154300	201611740	2975	2975	2975	2975	0
242	20230925	154200	201611740	2975	2975	2975	2975	1131
243	20230925	154100	201611740	2975	2975	2975	2975	0
244	20230925	154000	201611740	2975	2975	2975	2975	0
245	20230925	153900	201611740	2975	2975	2975	2975	0
246	20230925	153800	201611740	2975	2975	2975	2975	0
247	20230925	153700	201611740	2975	2975	2975	2975	0
248	20230925	153600	201611740	2975	2975	2975	2975	0
249	20230925	153500	201611740	2975	2975	2975	2975	0
250	20230925	153400	201611740	2975	2975	2975	2975	0
251	20230925	153300	201611740	2975	2975	2975	2975	0
252	20230925	153200	201611740	2975	2975	2975	2975	0
253	20230925	153100	201611740	2975	2975	2975	2975	0
254	20230925	153000	201611740	2975	2975	2975	2975	1131
255	20230925	152900	198247015	2975	2975	2975	2975	0
256	20230925	152800	198247015	2975	2975	2975	2975	0
257	20230925	152700	198247015	2975	2975	2975	2975	0
258	20230925	152600	198247015	2975	2975	2975	2975	0
259	20230925	152500	198247015	2975	2975	2975	2975	0
260	20230925	152400	198247015	2975	2975	2975	2975	0
261	20230925	152300	198247015	2975	2975	2975	2975	0
262	20230925	152200	198247015	2975	2975	2975	2975	0
263	20230925	152100	198247015	2975	2975	2975	2975	0
264	20230925	152000	198247015	2975	2975	2975	2975	0
265	20230925	151900	198247015	2975	2980	2980	2975	174
266	20230925	151800	197729360	2985	2985	2985	2985	2
267	20230925	151700	197723390	2975	2975	2975	2975	188
268	20230925	151600	197164090	2975	2975	2975	2975	0
269	20230925	151500	197164090	2975	2975	2975	2975	0
270	20230925	151400	197164090	2975	2975	2980	2975	1200
271	20230925	151300	193592890	2980	2980	2980	2980	0
272	20230925	151200	193592890	2980	2980	2980	2980	145
273	20230925	151100	193160790	2985	2980	2985	2980	23
274	20230925	151000	193092190	2985	2985	2985	2985	0
275	20230925	150900	193092190	2985	2985	2990	2985	114
276	20230925	150800	192751880	2975	2985	2985	2975	196
277	20230925	150700	192167820	2985	2985	2985	2985	11
278	20230925	150600	192134985	2985	2985	2985	2980	1246
279	20230925	150500	188421885	2980	2980	2980	2980	0
280	20230925	150400	188421885	2980	2990	2990	2980	52
281	20230925	150300	188266785	2995	2995	2995	2995	0
282	20230925	150200	188266785	2995	2995	2995	2995	0
283	20230925	150100	188266785	2995	2995	2995	2995	0
284	20230925	150000	188266785	2995	2995	2995	2995	3
285	20230925	145900	188257800	2995	2995	2995	2995	6
286	20230925	145800	188239830	2990	2990	2990	2990	5
287	20230925	145700	188224880	2990	2990	2990	2990	5
288	20230925	145600	188209930	2995	2995	2995	2995	20
289	20230925	145500	188150030	2985	2985	2985	2985	87
290	20230925	145400	187890335	2985	2985	2985	2985	0
291	20230925	145300	187890335	2985	2985	2985	2985	0
292	20230925	145200	187890335	2985	2990	2990	2985	1629
293	20230925	145100	183025270	2995	2995	2995	2995	0
294	20230925	145000	183025270	2995	2995	2995	2995	0
295	20230925	144900	183025270	2995	2995	2995	2995	0
296	20230925	144800	183025270	2995	2980	2995	2980	507
297	20230925	144700	181510660	2980	2980	2980	2980	11
298	20230925	144600	181477880	2980	2980	2980	2980	13
299	20230925	144500	181439140	2980	2980	2980	2980	358
300	20230925	144400	180372300	2980	2980	2980	2975	167
301	20230925	144300	179875390	2980	2975	2980	2975	345
302	20230925	144200	178848990	2980	2980	2980	2980	0
303	20230925	144100	178848990	2980	2980	2980	2980	725
304	20230925	144000	176688490	2980	2980	2980	2980	0
305	20230925	143900	176688490	2980	2980	2980	2980	30
306	20230925	143800	176599090	2980	2980	2980	2980	17
307	20230925	143700	176548430	2980	2980	2980	2980	19
308	20230925	143600	176491810	2980	2980	2980	2980	180
309	20230925	143500	175955410	2980	2980	2980	2980	0
310	20230925	143400	175955410	2980	2980	2980	2980	377
311	20230925	143300	174831950	2975	2975	2975	2975	0
312	20230925	143200	174831950	2975	2975	2975	2975	0
313	20230925	143100	174831950	2975	2975	2975	2975	0
314	20230925	143000	174831950	2975	2975	2975	2975	1
315	20230925	142900	174828975	2975	2975	2975	2975	0
316	20230925	142800	174828975	2975	2975	2975	2975	0
317	20230925	142700	174828975	2975	2975	2975	2975	1
318	20230925	142600	174826000	2975	2975	2975	2975	15
319	20230925	142500	174781375	2975	2980	2980	2975	302
320	20230925	142400	173882915	2980	2980	2980	2980	72
321	20230925	142300	173668355	2980	2980	2980	2980	20
322	20230925	142200	173608755	2980	2985	2985	2980	4
323	20230925	142100	173596830	2985	2985	2985	2985	2
324	20230925	142000	173590860	2980	2980	2980	2980	0
325	20230925	141900	173590860	2980	2980	2980	2980	2
326	20230925	141800	173584900	2975	2975	2975	2975	0
327	20230925	141700	173584900	2975	2975	2975	2975	0
328	20230925	141600	173584900	2975	2975	2975	2975	701
329	20230925	141500	171499425	2975	2980	2980	2975	643
330	20230925	141400	169586090	2975	2975	2975	2975	0
331	20230925	141300	169586090	2975	2975	2975	2975	0
332	20230925	141200	169586090	2975	2975	2975	2975	3178
333	20230925	141100	160131540	2975	2975	2975	2975	0
334	20230925	141000	160131540	2975	2975	2975	2975	0
335	20230925	140900	160131540	2975	2975	2975	2975	0
336	20230925	140800	160131540	2975	2975	2975	2975	0
337	20230925	140700	160131540	2975	2975	2975	2975	0
338	20230925	140600	160131540	2975	2975	2975	2975	0
339	20230925	140500	160131540	2975	2975	2975	2975	0
340	20230925	140400	160131540	2975	2975	2975	2975	0
341	20230925	140300	160131540	2975	2975	2975	2975	0
342	20230925	140200	160131540	2975	2975	2975	2975	0
343	20230925	140100	160131540	2975	2975	2975	2975	0
344	20230925	140000	160131540	2975	2975	2975	2975	100
345	20230925	135900	159834040	2975	2980	2980	2975	203
346	20230925	135800	159229155	2980	2980	2980	2980	0
347	20230925	135700	159229155	2980	2980	2980	2980	0
348	20230925	135600	159229155	2980	2980	2980	2980	0
349	20230925	135500	159229155	2980	2980	2980	2980	0
350	20230925	135400	159229155	2980	2985	2985	2975	1390
351	20230925	135300	155089860	2995	2995	2995	2995	0
352	20230925	135200	155089860	2995	2995	2995	2995	0
353	20230925	135100	155089860	2995	2995	2995	2995	0
354	20230925	135000	155089860	2995	2995	2995	2995	0
355	20230925	134900	155089860	2995	2995	2995	2995	1
356	20230925	134800	155086865	2975	2975	2975	2975	0
357	20230925	134700	155086865	2975	2975	2975	2975	0
358	20230925	134600	155086865	2975	2975	2975	2975	0
359	20230925	134500	155086865	2975	2975	2975	2975	0
360	20230925	134400	155086865	2975	2975	2975	2975	0
361	20230925	134300	155086865	2975	2975	2975	2975	0
362	20230925	134200	155086865	2975	2985	2985	2975	2000
363	20230925	134100	149135405	2985	2985	2985	2985	0
364	20230925	134000	149135405	2985	2985	2985	2985	0
365	20230925	133900	149135405	2985	2985	2985	2985	30
366	20230925	133800	149045855	2990	2990	2990	2990	0
367	20230925	133700	149045855	2990	2990	2990	2990	0
368	20230925	133600	149045855	2990	2990	2990	2990	0
369	20230925	133500	149045855	2990	2990	2990	2990	0
370	20230925	133400	149045855	2990	2990	2990	2990	0
371	20230925	133300	149045855	2990	2990	2990	2990	0
372	20230925	133200	149045855	2990	2990	2990	2990	201
373	20230925	133100	148444865	2990	2990	2990	2990	0
374	20230925	133000	148444865	2990	2990	2990	2990	0
375	20230925	132900	148444865	2990	2990	2990	2990	10
376	20230925	132800	148414965	2995	2995	2995	2995	0
377	20230925	132700	148414965	2995	2995	2995	2995	0
378	20230925	132600	148414965	2995	2995	2995	2995	0
379	20230925	132500	148414965	2995	2995	2995	2995	0
380	20230925	132400	148414965	2995	2995	2995	2995	99
381	20230925	132300	148118460	2995	2995	2995	2995	0
382	20230925	132200	148118460	2995	2995	2995	2995	0
383	20230925	132100	148118460	2995	2995	2995	2980	273
384	20230925	132000	147304315	2990	2990	2990	2990	0
385	20230925	131900	147304315	2990	2990	2990	2990	0
386	20230925	131800	147304315	2990	2990	2990	2990	0
387	20230925	131700	147304315	2990	2990	2990	2990	1059
388	20230925	131600	144137905	2990	2990	2990	2990	0
389	20230925	131500	144137905	2990	2990	2990	2990	0
390	20230925	131400	144137905	2990	2990	2990	2990	0
391	20230925	131300	144137905	2990	2990	2990	2990	0
392	20230925	131200	144137905	2990	2990	2990	2990	28
393	20230925	131100	144054185	3000	3000	3000	3000	0
394	20230925	131000	144054185	3000	2995	3000	2995	192
395	20230925	130900	143478505	2995	2995	2995	2995	1
396	20230925	130800	143475510	2990	2990	2990	2990	0
397	20230925	130700	143475510	2990	2990	2990	2990	0
398	20230925	130600	143475510	2990	2990	2990	2990	71
399	20230925	130500	143263220	3000	3000	3000	3000	0
400	20230925	130400	143263220	3000	3000	3000	3000	0
401	20230925	130300	143263220	3000	3000	3000	3000	0
402	20230925	130200	143263220	3000	3000	3000	3000	0
403	20230925	130100	143263220	3000	3000	3000	3000	1
404	20230925	130000	143260220	2985	2985	2985	2985	0
405	20230925	125900	143260220	2985	2985	2985	2985	0
406	20230925	125800	143260220	2985	2985	2985	2985	0
407	20230925	125700	143260220	2985	2985	2985	2985	1463
408	20230925	125600	138893165	2990	2990	2990	2990	200
409	20230925	125500	138295165	3000	3000	3000	3000	0
410	20230925	125400	138295165	3000	3000	3000	3000	30
411	20230925	125300	138205165	3000	3000	3000	3000	0
412	20230925	125200	138205165	3000	3000	3000	3000	0
413	20230925	125100	138205165	3000	3000	3000	3000	0
414	20230925	125000	138205165	3000	3000	3000	3000	0
415	20230925	124900	138205165	3000	3000	3000	3000	1
416	20230925	124800	138202165	3000	3000	3000	3000	0
417	20230925	124700	138202165	3000	3000	3000	3000	0
418	20230925	124600	138202165	3000	3000	3000	3000	0
419	20230925	124500	138202165	3000	3000	3000	3000	0
420	20230925	124400	138202165	3000	3000	3000	3000	0
421	20230925	124300	138202165	3000	3000	3000	3000	0
422	20230925	124200	138202165	3000	3000	3000	3000	0
423	20230925	124100	138202165	3000	3000	3000	3000	100
424	20230925	124000	137902165	2995	2995	2995	2995	100
425	20230925	123900	137602665	2990	2990	2990	2990	0
426	20230925	123800	137602665	2990	2990	2990	2990	82
427	20230925	123700	137357485	2990	2990	2990	2990	0
428	20230925	123600	137357485	2990	2990	2990	2990	0
429	20230925	123500	137357485	2990	2990	2990	2990	0
430	20230925	123400	137357485	2990	2990	2990	2990	0
431	20230925	123300	137357485	2990	2990	2990	2990	0
432	20230925	123200	137357485	2990	2990	2990	2990	0
433	20230925	123100	137357485	2990	2990	2990	2990	8
434	20230925	123000	137333565	2985	2985	2985	2985	0
435	20230925	122900	137333565	2985	2985	2985	2985	0
436	20230925	122800	137333565	2985	2985	2985	2985	0
437	20230925	122700	137333565	2985	2985	2985	2985	0
438	20230925	122600	137333565	2985	2985	2985	2985	0
439	20230925	122500	137333565	2985	2985	2985	2985	0
440	20230925	122400	137333565	2985	2985	2985	2985	1
441	20230925	122300	137330580	2990	2990	2990	2990	349
442	20230925	122200	136287070	2990	2990	2990	2990	0
443	20230925	122100	136287070	2990	2990	2990	2990	0
444	20230925	122000	136287070	2990	2990	2990	2990	0
445	20230925	121900	136287070	2990	2990	2990	2990	83
446	20230925	121800	136038900	2990	2990	2990	2990	0
447	20230925	121700	136038900	2990	2990	2990	2990	0
448	20230925	121600	136038900	2990	2990	2990	2990	0
449	20230925	121500	136038900	2990	2990	2990	2990	0
450	20230925	121400	136038900	2990	2990	2990	2990	0
451	20230925	121300	136038900	2990	2990	2990	2990	0
452	20230925	121200	136038900	2990	2990	2990	2990	0
453	20230925	121100	136038900	2990	2990	2990	2990	0
454	20230925	121000	136038900	2990	2990	2990	2990	0
455	20230925	120900	136038900	2990	2990	2990	2990	400
456	20230925	120800	134842900	2990	2990	2990	2990	220
457	20230925	120700	134185100	2990	2990	2990	2990	103
458	20230925	120600	133877130	2985	2985	2985	2985	0
459	20230925	120500	133877130	2985	2985	2985	2985	0
460	20230925	120400	133877130	2985	2985	2985	2985	0
461	20230925	120300	133877130	2985	2985	2985	2985	0
462	20230925	120200	133877130	2985	2985	2985	2985	0
463	20230925	120100	133877130	2985	2985	2985	2985	1
464	20230925	120000	133874145	2985	2985	2985	2985	0
465	20230925	115900	133874145	2985	2985	2985	2985	0
466	20230925	115800	133874145	2985	2980	2985	2980	302
467	20230925	115700	132972680	2985	2985	2985	2985	100
468	20230925	115600	132674180	2980	2980	2980	2980	0
469	20230925	115500	132674180	2980	2980	2980	2980	1
470	20230925	115400	132671200	2985	2985	2985	2985	1
471	20230925	115300	132668215	2980	2980	2980	2980	0
472	20230925	115200	132668215	2980	2980	2980	2980	0
473	20230925	115100	132668215	2980	2980	2980	2980	0
474	20230925	115000	132668215	2980	2980	2980	2980	0
475	20230925	114900	132668215	2980	2980	2980	2980	0
476	20230925	114800	132668215	2980	2985	2985	2980	2
477	20230925	114700	132662250	2990	2990	2990	2990	1164
478	20230925	114600	129181890	2990	2990	2990	2990	7
479	20230925	114500	129160960	2990	2990	2990	2990	0
480	20230925	114400	129160960	2990	2990	2990	2990	0
481	20230925	114300	129160960	2990	2990	2990	2990	0
482	20230925	114200	129160960	2990	2990	2990	2990	0
483	20230925	114100	129160960	2990	2990	2990	2990	1
484	20230925	114000	129157970	2995	2995	2995	2995	3
485	20230925	113900	129148985	3005	3005	3005	3005	0
486	20230925	113800	129148985	3005	3005	3005	3005	0
487	20230925	113700	129148985	3005	3005	3005	3005	0
488	20230925	113600	129148985	3005	3005	3005	3005	13
489	20230925	113500	129109920	3005	3005	3005	3005	0
490	20230925	113400	129109920	3005	3005	3005	3005	1
491	20230925	113300	129106915	2985	3000	3000	2985	1309
492	20230925	113200	125197260	3000	3000	3000	3000	279
493	20230925	113100	124360260	2995	2995	2995	2995	0
494	20230925	113000	124360260	2995	2995	2995	2995	0
495	20230925	112900	124360260	2995	2995	2995	2995	1
496	20230925	112800	124357265	3000	3000	3000	3000	0
497	20230925	112700	124357265	3000	3000	3000	3000	0
498	20230925	112600	124357265	3000	3000	3000	3000	17
499	20230925	112500	124306265	2995	2995	2995	2995	3
500	20230925	112400	124297280	2995	2995	2995	2995	1
501	20230925	112300	124294285	3000	3000	3000	3000	0
502	20230925	112200	124294285	3000	3000	3000	3000	0
503	20230925	112100	124294285	3000	3000	3000	3000	0
504	20230925	112000	124294285	3000	3000	3000	3000	16
505	20230925	111900	124246285	3010	2995	3010	2995	380
506	20230925	111800	123107740	2995	2995	2995	2995	137
507	20230925	111700	122697425	3000	3000	3010	3000	197
508	20230925	111600	122106130	3000	3000	3000	3000	2
509	20230925	111500	122100130	3000	3005	3010	3000	4
510	20230925	111400	122088105	3000	3000	3000	3000	0
511	20230925	111300	122088105	3000	3000	3010	3000	6
512	20230925	111200	122070090	2995	3005	3010	2995	37
513	20230925	111100	121958910	2990	2990	2990	2990	1
514	20230925	111000	121955920	2995	2995	2995	2995	2
515	20230925	110900	121949930	2995	2995	2995	2995	0
516	20230925	110800	121949930	2995	2995	2995	2995	0
517	20230925	110700	121949930	2995	2995	2995	2995	0
518	20230925	110600	121949930	2995	2995	2995	2995	0
519	20230925	110500	121949930	2995	2995	2995	2995	0
520	20230925	110400	121949930	2995	2995	2995	2995	0
521	20230925	110300	121949930	2995	2995	2995	2995	16
522	20230925	110200	121902010	2995	2995	2995	2995	0
523	20230925	110100	121902010	2995	2995	3000	2995	52
524	20230925	110000	121746265	3000	3000	3000	3000	11
525	20230925	105900	121713265	3000	3000	3000	3000	0
526	20230925	105800	121713265	3000	3000	3000	3000	0
527	20230925	105700	121713265	3000	3000	3000	3000	0
528	20230925	105600	121713265	3000	3000	3000	3000	0
529	20230925	105500	121713265	3000	3005	3005	3000	4
530	20230925	105400	121701250	3005	3005	3005	3005	0
531	20230925	105300	121701250	3005	3005	3005	3005	0
532	20230925	105200	121701250	3005	3005	3005	3005	100
533	20230925	105100	121400750	3005	3005	3005	3005	4
534	20230925	105000	121388730	3010	3010	3010	3010	0
535	20230925	104900	121388730	3010	3005	3010	3005	95
536	20230925	104800	121103250	3005	3000	3005	3000	106
537	20230925	104700	120784730	3005	3000	3005	3000	6
538	20230925	104600	120766715	3005	3005	3005	3005	0
539	20230925	104500	120766715	3005	3005	3005	3005	0
540	20230925	104400	120766715	3005	3005	3005	3005	0
541	20230925	104300	120766715	3005	3005	3005	3005	1
542	20230925	104200	120763710	3000	3000	3000	3000	0
543	20230925	104100	120763710	3000	3000	3000	3000	0
544	20230925	104000	120763710	3000	3000	3000	3000	0
545	20230925	103900	120763710	3000	3000	3000	3000	0
546	20230925	103800	120763710	3000	3000	3000	3000	2
547	20230925	103700	120757710	3000	3000	3000	3000	0
548	20230925	103600	120757710	3000	3000	3000	3000	52
549	20230925	103500	120601710	2995	2995	2995	2995	0
550	20230925	103400	120601710	2995	2995	2995	2995	14
551	20230925	103300	120559780	2995	2995	2995	2995	99
552	20230925	103200	120263275	2995	2995	2995	2995	311
553	20230925	103100	119331830	2995	2995	2995	2995	0
554	20230925	103000	119331830	2995	2985	2995	2985	1006
555	20230925	102900	116318920	2990	2990	2990	2990	1063
556	20230925	102800	113140550	2990	2990	2990	2990	0
557	20230925	102700	113140550	2990	2990	2990	2990	0
558	20230925	102600	113140550	2990	2990	2990	2990	0
559	20230925	102500	113140550	2990	2990	2990	2990	0
560	20230925	102400	113140550	2990	2990	2990	2990	0
561	20230925	102300	113140550	2990	2990	2990	2990	0
562	20230925	102200	113140550	2990	2990	2990	2990	0
563	20230925	102100	113140550	2990	2990	2990	2990	0
564	20230925	102000	113140550	2990	2990	2990	2990	0
565	20230925	101900	113140550	2990	2985	2990	2985	3000
566	20230925	101800	104180550	2985	2985	2985	2985	106
567	20230925	101700	103864140	2985	2985	2985	2985	0
568	20230925	101600	103864140	2985	2985	2985	2985	100
569	20230925	101500	103565640	2990	2990	2990	2990	1
570	20230925	101400	103562650	2970	2990	2990	2970	3807
571	20230925	101300	92255840	2985	2975	2985	2975	8010
572	20230925	101200	68382065	2965	2980	2980	2965	6662
573	20230925	101100	48596500	2980	2980	2980	2975	1710
574	20230925	101000	43509105	2995	2995	2995	2995	0
575	20230925	100900	43509105	2995	2995	2995	2995	0
576	20230925	100800	43509105	2995	2995	2995	2995	1
577	20230925	100700	43506110	2995	2995	2995	2995	1
578	20230925	100600	43503115	2980	2980	2980	2980	77
579	20230925	100500	43273655	2980	2980	2980	2980	685
580	20230925	100400	41232355	2985	2990	2990	2985	680
581	20230925	100300	39201970	2995	2995	2995	2995	0
582	20230925	100200	39201970	2995	2995	2995	2995	0
583	20230925	100100	39201970	2995	2995	2995	2995	1
584	20230925	100000	39198975	2990	2990	2990	2990	0
585	20230925	095900	39198975	2990	2990	2990	2990	322
586	20230925	095800	38236195	2990	2995	2995	2990	501
587	20230925	095700	36736705	2995	2995	2995	2995	0
588	20230925	095600	36736705	2995	2995	2995	2995	0
589	20230925	095500	36736705	2995	2995	2995	2995	0
590	20230925	095400	36736705	2995	2995	2995	2995	0
591	20230925	095300	36736705	2995	2995	2995	2995	30
592	20230925	095200	36646855	2995	2995	2995	2995	0
593	20230925	095100	36646855	2995	3000	3000	2995	72
594	20230925	095000	36431210	2995	3000	3000	2995	100
595	20230925	094900	36131705	3000	3000	3000	3000	1486
596	20230925	094800	31673705	2995	2995	2995	2995	0
597	20230925	094700	31673705	2995	2995	2995	2995	0
598	20230925	094600	31673705	2995	2995	2995	2995	14
599	20230925	094500	31631775	2995	2995	2995	2995	86
600	20230925	094400	31374205	2990	2990	2990	2990	61
601	20230925	094300	31191815	2995	2995	2995	2995	0
602	20230925	094200	31191815	2995	2995	2995	2995	650
603	20230925	094100	29245065	2995	2995	2995	2995	0
604	20230925	094000	29245065	2995	3000	3000	2995	176
605	20230925	093900	28717935	3015	3015	3015	3015	1
606	20230925	093800	28714920	3000	3005	3005	3000	37
607	20230925	093700	28603915	3005	3005	3005	3000	502
608	20230925	093600	27097900	3005	3005	3005	3005	0
609	20230925	093500	27097900	3005	3005	3005	3005	956
610	20230925	093400	24225120	3010	3010	3010	3010	1622
611	20230925	093300	19342900	3010	3030	3030	3010	3
612	20230925	093200	19333830	3030	3030	3030	3030	0
613	20230925	093100	19333830	3030	3030	3030	3030	1
614	20230925	093000	19330800	3015	3015	3015	3015	0
615	20230925	092900	19330800	3015	3015	3015	3015	0
616	20230925	092800	19330800	3015	3015	3015	3015	1727
617	20230925	092700	14123895	3005	3005	3005	3005	0
618	20230925	092600	14123895	3005	3005	3005	3005	0
619	20230925	092500	14123895	3005	3010	3010	3005	60
620	20230925	092400	13943380	3015	3015	3015	3015	0
621	20230925	092300	13943380	3015	3015	3015	3015	0
622	20230925	092200	13943380	3015	3015	3015	3015	1
623	20230925	092100	13940365	3020	3020	3020	3020	0
624	20230925	092000	13940365	3020	3020	3020	3020	0
625	20230925	091900	13940365	3020	3020	3020	3020	0
626	20230925	091800	13940365	3020	3020	3020	3020	16
627	20230925	091700	13892045	3030	3030	3030	3030	86
628	20230925	091600	13631465	3025	3025	3025	3025	220
629	20230925	091500	12965965	3025	3035	3040	3025	572
630	20230925	091400	11231790	3040	3040	3040	3040	11
631	20230925	091300	11198350	3035	3035	3035	3035	0
632	20230925	091200	11198350	3035	3035	3035	3035	1629
633	20230925	091100	6254335	3035	3035	3035	3035	46
634	20230925	091000	6114725	3030	3030	3030	3030	266
635	20230925	090900	5308745	3025	3025	3025	3025	0
636	20230925	090800	5308745	3025	3025	3025	3025	25
637	20230925	090700	5233120	3035	3025	3035	3025	3
638	20230925	090600	5224030	3015	3015	3015	3015	525
639	20230925	090500	3641155	3015	3015	3015	3015	256
640	20230925	090400	2869315	3010	3010	3010	3010	0
641	20230925	090300	2869315	3010	3010	3010	3010	1
642	20230925	090200	2866305	3015	3015	3015	3015	1
643	20230925	090100	2863290	3015	3030	3030	2995	423
644	20230925	090000	1593135	3030	3035	3035	3005	528