KissMeData/100130/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	200300	267893780	2955	2955	2955	2955	5840
3	20230922	200200	267893780	2955	2955	2955	2955	0
4	20230922	200100	267893780	2955	2955	2955	2955	0
5	20230922	200000	267893780	2955	2955	2955	2955	0
6	20230922	195900	267893780	2955	2955	2955	2955	0
7	20230922	195800	267893780	2955	2955	2955	2955	0
8	20230922	195700	267893780	2955	2955	2955	2955	0
9	20230922	195600	267893780	2955	2955	2955	2955	0
10	20230922	195500	267893780	2955	2955	2955	2955	0
11	20230922	195400	267893780	2955	2955	2955	2955	0
12	20230922	195300	267893780	2955	2955	2955	2955	0
13	20230922	195200	267893780	2955	2955	2955	2955	0
14	20230922	195100	267893780	2955	2955	2955	2955	0
15	20230922	195000	267893780	2955	2955	2955	2955	0
16	20230922	194900	267893780	2955	2955	2955	2955	0
17	20230922	194800	267893780	2955	2955	2955	2955	0
18	20230922	194700	267893780	2955	2955	2955	2955	0
19	20230922	194600	267893780	2955	2955	2955	2955	0
20	20230922	194500	267893780	2955	2955	2955	2955	0
21	20230922	194400	267893780	2955	2955	2955	2955	0
22	20230922	194300	267893780	2955	2955	2955	2955	0
23	20230922	194200	267893780	2955	2955	2955	2955	0
24	20230922	194100	267893780	2955	2955	2955	2955	0
25	20230922	194000	267893780	2955	2955	2955	2955	0
26	20230922	193900	267893780	2955	2955	2955	2955	0
27	20230922	193800	267893780	2955	2955	2955	2955	0
28	20230922	193700	267893780	2955	2955	2955	2955	0
29	20230922	193600	267893780	2955	2955	2955	2955	0
30	20230922	193500	267893780	2955	2955	2955	2955	0
31	20230922	193400	267893780	2955	2955	2955	2955	0
32	20230922	193300	267893780	2955	2955	2955	2955	5840
33	20230922	193200	267893780	2955	2955	2955	2955	0
34	20230922	193100	267893780	2955	2955	2955	2955	0
35	20230922	193000	267893780	2955	2955	2955	2955	0
36	20230922	192900	267893780	2955	2955	2955	2955	0
37	20230922	192800	267893780	2955	2955	2955	2955	0
38	20230922	192700	267893780	2955	2955	2955	2955	0
39	20230922	192600	267893780	2955	2955	2955	2955	0
40	20230922	192500	267893780	2955	2955	2955	2955	0
41	20230922	192400	267893780	2955	2955	2955	2955	0
42	20230922	192300	267893780	2955	2955	2955	2955	0
43	20230922	192200	267893780	2955	2955	2955	2955	0
44	20230922	192100	267893780	2955	2955	2955	2955	0
45	20230922	192000	267893780	2955	2955	2955	2955	0
46	20230922	191900	267893780	2955	2955	2955	2955	0
47	20230922	191800	267893780	2955	2955	2955	2955	0
48	20230922	191700	267893780	2955	2955	2955	2955	0
49	20230922	191600	267893780	2955	2955	2955	2955	0
50	20230922	191500	267893780	2955	2955	2955	2955	0
51	20230922	191400	267893780	2955	2955	2955	2955	0
52	20230922	191300	267893780	2955	2955	2955	2955	0
53	20230922	191200	267893780	2955	2955	2955	2955	0
54	20230922	191100	267893780	2955	2955	2955	2955	0
55	20230922	191000	267893780	2955	2955	2955	2955	0
56	20230922	190900	267893780	2955	2955	2955	2955	0
57	20230922	190800	267893780	2955	2955	2955	2955	0
58	20230922	190700	267893780	2955	2955	2955	2955	0
59	20230922	190600	267893780	2955	2955	2955	2955	0
60	20230922	190500	267893780	2955	2955	2955	2955	0
61	20230922	190400	267893780	2955	2955	2955	2955	0
62	20230922	190300	267893780	2955	2955	2955	2955	5840
63	20230922	190200	267893780	2955	2955	2955	2955	0
64	20230922	190100	267893780	2955	2955	2955	2955	0
65	20230922	190000	267893780	2955	2955	2955	2955	0
66	20230922	185900	267893780	2955	2955	2955	2955	0
67	20230922	185800	267893780	2955	2955	2955	2955	0
68	20230922	185700	267893780	2955	2955	2955	2955	0
69	20230922	185600	267893780	2955	2955	2955	2955	0
70	20230922	185500	267893780	2955	2955	2955	2955	0
71	20230922	185400	267893780	2955	2955	2955	2955	0
72	20230922	185300	267893780	2955	2955	2955	2955	0
73	20230922	185200	267893780	2955	2955	2955	2955	0
74	20230922	185100	267893780	2955	2955	2955	2955	0
75	20230922	185000	267893780	2955	2955	2955	2955	0
76	20230922	184900	267893780	2955	2955	2955	2955	0
77	20230922	184800	267893780	2955	2955	2955	2955	0
78	20230922	184700	267893780	2955	2955	2955	2955	0
79	20230922	184600	267893780	2955	2955	2955	2955	0
80	20230922	184500	267893780	2955	2955	2955	2955	0
81	20230922	184400	267893780	2955	2955	2955	2955	0
82	20230922	184300	267893780	2955	2955	2955	2955	0
83	20230922	184200	267893780	2955	2955	2955	2955	0
84	20230922	184100	267893780	2955	2955	2955	2955	0
85	20230922	184000	267893780	2955	2955	2955	2955	0
86	20230922	183900	267893780	2955	2955	2955	2955	0
87	20230922	183800	267893780	2955	2955	2955	2955	0
88	20230922	183700	267893780	2955	2955	2955	2955	0
89	20230922	183600	267893780	2955	2955	2955	2955	0
90	20230922	183500	267893780	2955	2955	2955	2955	0
91	20230922	183400	267893780	2955	2955	2955	2955	0
92	20230922	183300	267893780	2955	2955	2955	2955	5840
93	20230922	183200	267893780	2955	2955	2955	2955	0
94	20230922	183100	267893780	2955	2955	2955	2955	0
95	20230922	183000	267893780	2955	2955	2955	2955	0
96	20230922	182900	267893780	2955	2955	2955	2955	0
97	20230922	182800	267893780	2955	2955	2955	2955	0
98	20230922	182700	267893780	2955	2955	2955	2955	0
99	20230922	182600	267893780	2955	2955	2955	2955	0
100	20230922	182500	267893780	2955	2955	2955	2955	0
101	20230922	182400	267893780	2955	2955	2955	2955	0
102	20230922	182300	267893780	2955	2955	2955	2955	0
103	20230922	182200	267893780	2955	2955	2955	2955	0
104	20230922	182100	267893780	2955	2955	2955	2955	0
105	20230922	182000	267893780	2955	2955	2955	2955	0
106	20230922	181900	267893780	2955	2955	2955	2955	0
107	20230922	181800	267893780	2955	2955	2955	2955	0
108	20230922	181700	267893780	2955	2955	2955	2955	0
109	20230922	181600	267893780	2955	2955	2955	2955	0
110	20230922	181500	267893780	2955	2955	2955	2955	0
111	20230922	181400	267893780	2955	2955	2955	2955	0
112	20230922	181300	267893780	2955	2955	2955	2955	0
113	20230922	181200	267893780	2955	2955	2955	2955	0
114	20230922	181100	267893780	2955	2955	2955	2955	0
115	20230922	181000	267893780	2955	2955	2955	2955	0
116	20230922	180900	267893780	2955	2955	2955	2955	0
117	20230922	180800	267893780	2955	2955	2955	2955	0
118	20230922	180700	267893780	2955	2955	2955	2955	0
119	20230922	180600	267893780	2955	2955	2955	2955	0
120	20230922	180500	267893780	2955	2955	2955	2955	0
121	20230922	180400	267893780	2955	2955	2955	2955	0
122	20230922	180300	267893780	2955	2955	2955	2955	5840
123	20230922	180200	267893780	2955	2955	2955	2955	0
124	20230922	180100	267893780	2955	2955	2955	2955	0
125	20230922	180000	267893780	2955	2955	2955	2955	0
126	20230922	175900	267893780	2955	2955	2955	2955	0
127	20230922	175800	267893780	2955	2955	2955	2955	0
128	20230922	175700	267893780	2955	2955	2955	2955	0
129	20230922	175600	267893780	2955	2955	2955	2955	0
130	20230922	175500	267893780	2955	2955	2955	2955	0
131	20230922	175400	267893780	2955	2955	2955	2955	0
132	20230922	175300	267893780	2955	2955	2955	2955	0
133	20230922	175200	267893780	2955	2955	2955	2955	0
134	20230922	175100	267893780	2955	2955	2955	2955	0
135	20230922	175000	267893780	2955	2955	2955	2955	0
136	20230922	174900	267893780	2955	2955	2955	2955	0
137	20230922	174800	267893780	2955	2955	2955	2955	0
138	20230922	174700	267893780	2955	2955	2955	2955	0
139	20230922	174600	267893780	2955	2955	2955	2955	0
140	20230922	174500	267893780	2955	2955	2955	2955	0
141	20230922	174400	267893780	2955	2955	2955	2955	0
142	20230922	174300	267893780	2955	2955	2955	2955	0
143	20230922	174200	267893780	2955	2955	2955	2955	0
144	20230922	174100	267893780	2955	2955	2955	2955	0
145	20230922	174000	267893780	2955	2955	2955	2955	0
146	20230922	173900	267893780	2955	2955	2955	2955	0
147	20230922	173800	267893780	2955	2955	2955	2955	0
148	20230922	173700	267893780	2955	2955	2955	2955	0
149	20230922	173600	267893780	2955	2955	2955	2955	0
150	20230922	173500	267893780	2955	2955	2955	2955	0
151	20230922	173400	267893780	2955	2955	2955	2955	0
152	20230922	173300	267893780	2955	2955	2955	2955	5840
153	20230922	173200	267893780	2955	2955	2955	2955	0
154	20230922	173100	267893780	2955	2955	2955	2955	0
155	20230922	173000	267893780	2955	2955	2955	2955	0
156	20230922	172900	267893780	2955	2955	2955	2955	0
157	20230922	172800	267893780	2955	2955	2955	2955	0
158	20230922	172700	267893780	2955	2955	2955	2955	0
159	20230922	172600	267893780	2955	2955	2955	2955	0
160	20230922	172500	267893780	2955	2955	2955	2955	0
161	20230922	172400	267893780	2955	2955	2955	2955	0
162	20230922	172300	267893780	2955	2955	2955	2955	0
163	20230922	172200	267893780	2955	2955	2955	2955	0
164	20230922	172100	267893780	2955	2955	2955	2955	0
165	20230922	172000	267893780	2955	2955	2955	2955	0
166	20230922	171900	267893780	2955	2955	2955	2955	0
167	20230922	171800	267893780	2955	2955	2955	2955	0
168	20230922	171700	267893780	2955	2955	2955	2955	0
169	20230922	171600	267893780	2955	2955	2955	2955	0
170	20230922	171500	267893780	2955	2955	2955	2955	0
171	20230922	171400	267893780	2955	2955	2955	2955	0
172	20230922	171300	267893780	2955	2955	2955	2955	0
173	20230922	171200	267893780	2955	2955	2955	2955	0
174	20230922	171100	267893780	2955	2955	2955	2955	0
175	20230922	171000	267893780	2955	2955	2955	2955	0
176	20230922	170900	267893780	2955	2955	2955	2955	0
177	20230922	170800	267893780	2955	2955	2955	2955	0
178	20230922	170700	267893780	2955	2955	2955	2955	0
179	20230922	170600	267893780	2955	2955	2955	2955	0
180	20230922	170500	267893780	2955	2955	2955	2955	0
181	20230922	170400	267893780	2955	2955	2955	2955	0
182	20230922	170300	267893780	2955	2955	2955	2955	5840
183	20230922	170200	267893780	2955	2955	2955	2955	0
184	20230922	170100	267893780	2955	2955	2955	2955	0
185	20230922	170000	267893780	2955	2955	2955	2955	0
186	20230922	165900	267893780	2955	2955	2955	2955	0
187	20230922	165800	267893780	2955	2955	2955	2955	0
188	20230922	165700	267893780	2955	2955	2955	2955	0
189	20230922	165600	267893780	2955	2955	2955	2955	0
190	20230922	165500	267893780	2955	2955	2955	2955	0
191	20230922	165400	267893780	2955	2955	2955	2955	0
192	20230922	165300	267893780	2955	2955	2955	2955	0
193	20230922	165200	267893780	2955	2955	2955	2955	0
194	20230922	165100	267893780	2955	2955	2955	2955	0
195	20230922	165000	267893780	2955	2955	2955	2955	0
196	20230922	164900	267893780	2955	2955	2955	2955	0
197	20230922	164800	267893780	2955	2955	2955	2955	0
198	20230922	164700	267893780	2955	2955	2955	2955	0
199	20230922	164600	267893780	2955	2955	2955	2955	0
200	20230922	164500	267893780	2955	2955	2955	2955	0
201	20230922	164400	267893780	2955	2955	2955	2955	0
202	20230922	164300	267893780	2955	2955	2955	2955	0
203	20230922	164200	267893780	2955	2955	2955	2955	0
204	20230922	164100	267893780	2955	2955	2955	2955	0
205	20230922	164000	267893780	2955	2955	2955	2955	0
206	20230922	163900	267893780	2955	2955	2955	2955	0
207	20230922	163800	267893780	2955	2955	2955	2955	0
208	20230922	163700	267893780	2955	2955	2955	2955	0
209	20230922	163600	267893780	2955	2955	2955	2955	0
210	20230922	163500	267893780	2955	2955	2955	2955	0
211	20230922	163400	267893780	2955	2955	2955	2955	0
212	20230922	163300	267893780	2955	2955	2955	2955	5840
213	20230922	163200	267893780	2955	2955	2955	2955	0
214	20230922	163100	267893780	2955	2955	2955	2955	0
215	20230922	163000	267893780	2955	2955	2955	2955	0
216	20230922	162900	267893780	2955	2955	2955	2955	0
217	20230922	162800	267893780	2955	2955	2955	2955	0
218	20230922	162700	267893780	2955	2955	2955	2955	0
219	20230922	162600	267893780	2955	2955	2955	2955	0
220	20230922	162500	267893780	2955	2955	2955	2955	0
221	20230922	162400	267893780	2955	2955	2955	2955	0
222	20230922	162300	267893780	2955	2955	2955	2955	0
223	20230922	162200	267893780	2955	2955	2955	2955	0
224	20230922	162100	267893780	2955	2955	2955	2955	0
225	20230922	162000	267893780	2955	2955	2955	2955	0
226	20230922	161900	267893780	2955	2955	2955	2955	0
227	20230922	161800	267893780	2955	2955	2955	2955	0
228	20230922	161700	267893780	2955	2955	2955	2955	0
229	20230922	161600	267893780	2955	2955	2955	2955	0
230	20230922	161500	267893780	2955	2955	2955	2955	0
231	20230922	161400	267893780	2955	2955	2955	2955	0
232	20230922	161300	267893780	2955	2955	2955	2955	0
233	20230922	161200	267893780	2955	2955	2955	2955	0
234	20230922	161100	267893780	2955	2955	2955	2955	0
235	20230922	161000	267893780	2955	2955	2955	2955	0
236	20230922	160900	267893780	2955	2955	2955	2955	0
237	20230922	160800	267893780	2955	2955	2955	2955	0
238	20230922	160700	267893780	2955	2955	2955	2955	0
239	20230922	160600	267893780	2955	2955	2955	2955	0
240	20230922	160500	267893780	2955	2955	2955	2955	0
241	20230922	160400	267893780	2955	2955	2955	2955	0
242	20230922	160300	267893780	2955	2955	2955	2955	5840
243	20230922	160200	267893780	2955	2955	2955	2955	0
244	20230922	160100	267893780	2955	2955	2955	2955	0
245	20230922	160000	267893780	2955	2955	2955	2955	0
246	20230922	155900	267893780	2955	2955	2955	2955	0
247	20230922	155800	267893780	2955	2955	2955	2955	0
248	20230922	155700	267893780	2955	2955	2955	2955	0
249	20230922	155600	267893780	2955	2955	2955	2955	0
250	20230922	155500	267893780	2955	2955	2955	2955	0
251	20230922	155400	267893780	2955	2955	2955	2955	0
252	20230922	155300	267893780	2955	2955	2955	2955	0
253	20230922	155200	267893780	2955	2955	2955	2955	0
254	20230922	155100	267893780	2955	2955	2955	2955	0
255	20230922	155000	267893780	2955	2955	2955	2955	0
256	20230922	154900	267893780	2955	2955	2955	2955	0
257	20230922	154800	267893780	2955	2955	2955	2955	0
258	20230922	154700	267893780	2955	2955	2955	2955	0
259	20230922	154600	267893780	2955	2955	2955	2955	0
260	20230922	154500	267893780	2955	2955	2955	2955	0
261	20230922	154400	267893780	2955	2955	2955	2955	0
262	20230922	154300	267893780	2955	2955	2955	2955	0
263	20230922	154200	267893780	2955	2955	2955	2955	0
264	20230922	154100	267893780	2955	2955	2955	2955	0
265	20230922	154000	267893780	2955	2955	2955	2955	0
266	20230922	153900	267893780	2955	2955	2955	2955	0
267	20230922	153800	267893780	2955	2955	2955	2955	0
268	20230922	153700	267893780	2955	2955	2955	2955	0
269	20230922	153600	267893780	2955	2955	2955	2955	0
270	20230922	153500	267893780	2955	2955	2955	2955	0
271	20230922	153400	267893780	2955	2955	2955	2955	0
272	20230922	153300	267893780	2955	2955	2955	2955	5840
273	20230922	153200	267893780	2955	2955	2955	2955	0
274	20230922	153100	267893780	2955	2955	2955	2955	0
275	20230922	153000	267893780	2955	2955	2955	2955	5840
276	20230922	152900	250636580	2940	2940	2940	2940	0
277	20230922	152800	250636580	2940	2940	2940	2940	0
278	20230922	152700	250636580	2940	2940	2940	2940	0
279	20230922	152600	250636580	2940	2940	2940	2940	0
280	20230922	152500	250636580	2940	2940	2940	2940	0
281	20230922	152400	250636580	2940	2940	2940	2940	0
282	20230922	152300	250636580	2940	2940	2940	2940	0
283	20230922	152200	250636580	2940	2940	2940	2940	0
284	20230922	152100	250636580	2940	2940	2940	2940	0
285	20230922	152000	250636580	2940	2940	2940	2940	0
286	20230922	151900	250636580	2940	2940	2940	2940	289
287	20230922	151800	249786920	2940	2935	2940	2935	61
288	20230922	151700	249607585	2940	2940	2940	2940	321
289	20230922	151600	248663845	2940	2940	2940	2940	81
290	20230922	151500	248425705	2935	2935	2935	2935	439
291	20230922	151400	247137240	2940	2935	2940	2935	180
292	20230922	151300	246608920	2935	2935	2935	2935	0
293	20230922	151200	246608920	2935	2940	2940	2935	8
294	20230922	151100	246585430	2940	2940	2940	2940	17
295	20230922	151000	246535450	2940	2935	2940	2935	20
296	20230922	150900	246476665	2940	2940	2940	2940	52
297	20230922	150800	246323785	2940	2940	2940	2940	682
298	20230922	150700	244318705	2940	2940	2940	2940	54
299	20230922	150600	244159945	2940	2940	2940	2940	304
300	20230922	150500	243266185	2940	2940	2940	2940	2
301	20230922	150400	243260305	2940	2940	2940	2940	0
302	20230922	150300	243260305	2940	2940	2940	2940	0
303	20230922	150200	243260305	2940	2940	2940	2940	85
304	20230922	150100	243010405	2940	2940	2940	2940	100
305	20230922	150000	242716405	2940	2940	2940	2940	2
306	20230922	145900	242710525	2940	2940	2940	2935	135
307	20230922	145800	242313730	2940	2940	2940	2940	18
308	20230922	145700	242260810	2935	2940	2940	2935	52
309	20230922	145600	242108105	2940	2935	2940	2935	62
310	20230922	145500	241926130	2935	2935	2935	2935	2
311	20230922	145400	241920260	2940	2940	2940	2935	8
312	20230922	145300	241896770	2935	2940	2940	2935	786
313	20230922	145200	239589430	2940	2940	2940	2940	17
314	20230922	145100	239539450	2940	2940	2940	2940	51
315	20230922	145000	239389510	2940	2940	2940	2940	100
316	20230922	144900	239095510	2940	2940	2940	2935	104
317	20230922	144800	238789755	2940	2940	2940	2935	60
318	20230922	144700	238613400	2940	2940	2940	2940	202
319	20230922	144600	238019520	2940	2940	2940	2940	51
320	20230922	144500	237869580	2940	2940	2940	2940	507
321	20230922	144400	236379000	2940	2940	2940	2940	103
322	20230922	144300	236076180	2940	2940	2940	2940	15
323	20230922	144200	236032080	2940	2940	2940	2940	0
324	20230922	144100	236032080	2940	2940	2940	2940	0
325	20230922	144000	236032080	2940	2940	2940	2940	0
326	20230922	143900	236032080	2940	2940	2940	2940	0
327	20230922	143800	236032080	2940	2940	2940	2940	0
328	20230922	143700	236032080	2940	2940	2940	2930	4137
329	20230922	143600	223869610	2945	2945	2945	2945	0
330	20230922	143500	223869610	2945	2945	2945	2945	113
331	20230922	143400	223536825	2945	2945	2945	2945	0
332	20230922	143300	223536825	2945	2945	2945	2945	1
333	20230922	143200	223533880	2940	2940	2940	2940	0
334	20230922	143100	223533880	2940	2940	2940	2940	909
335	20230922	143000	220861420	2940	2940	2940	2940	4
336	20230922	142900	220849660	2940	2940	2940	2940	20
337	20230922	142800	220790860	2930	2935	2935	2930	1241
338	20230922	142700	217151330	2940	2940	2940	2940	0
339	20230922	142600	217151330	2940	2940	2940	2940	1
340	20230922	142500	217148390	2940	2940	2940	2940	68
341	20230922	142400	216948470	2940	2940	2940	2940	0
342	20230922	142300	216948470	2940	2940	2940	2940	0
343	20230922	142200	216948470	2940	2940	2940	2940	22
344	20230922	142100	216883790	2940	2940	2940	2940	27
345	20230922	142000	216804410	2940	2940	2940	2940	0
346	20230922	141900	216804410	2940	2940	2940	2940	2737
347	20230922	141800	208757630	2940	2940	2940	2940	582
348	20230922	141700	207046550	2935	2935	2935	2935	377
349	20230922	141600	205940055	2940	2940	2940	2940	41
350	20230922	141500	205819515	2940	2940	2940	2940	228
351	20230922	141400	205149195	2940	2940	2940	2940	0
352	20230922	141300	205149195	2940	2940	2940	2940	17
353	20230922	141200	205099215	2940	2940	2940	2940	12
354	20230922	141100	205063935	2940	2940	2940	2940	5
355	20230922	141000	205049235	2945	2945	2945	2945	5
356	20230922	140900	205034510	2945	2945	2945	2945	0
357	20230922	140800	205034510	2945	2945	2945	2945	3
358	20230922	140700	205025675	2945	2945	2945	2945	0
359	20230922	140600	205025675	2945	2945	2945	2945	0
360	20230922	140500	205025675	2945	2945	2945	2945	0
361	20230922	140400	205025675	2945	2945	2945	2945	0
362	20230922	140300	205025675	2945	2945	2945	2945	9
363	20230922	140200	204999170	2945	2940	2945	2930	1001
364	20230922	140100	202064930	2945	2945	2945	2945	50
365	20230922	140000	201917680	2945	2945	2945	2945	0
366	20230922	135900	201917680	2945	2945	2945	2945	0
367	20230922	135800	201917680	2945	2945	2945	2945	0
368	20230922	135700	201917680	2945	2945	2945	2945	0
369	20230922	135600	201917680	2945	2945	2945	2945	1
370	20230922	135500	201914735	2935	2935	2935	2935	0
371	20230922	135400	201914735	2935	2935	2935	2935	0
372	20230922	135300	201914735	2935	2935	2935	2935	0
373	20230922	135200	201914735	2935	2935	2935	2935	637
374	20230922	135100	200045140	2935	2935	2935	2935	17
375	20230922	135000	199995245	2935	2935	2935	2935	17
376	20230922	134900	199945350	2935	2935	2935	2935	0
377	20230922	134800	199945350	2935	2935	2935	2935	10
378	20230922	134700	199916000	2935	2935	2935	2935	0
379	20230922	134600	199916000	2935	2935	2935	2935	0
380	20230922	134500	199916000	2935	2935	2935	2935	0
381	20230922	134400	199916000	2935	2935	2935	2935	0
382	20230922	134300	199916000	2935	2935	2935	2935	0
383	20230922	134200	199916000	2935	2935	2935	2935	22
384	20230922	134100	199851430	2935	2935	2935	2935	5
385	20230922	134000	199836755	2935	2935	2935	2935	0
386	20230922	133900	199836755	2935	2935	2935	2935	11
387	20230922	133800	199804470	2940	2940	2940	2940	1
388	20230922	133700	199801530	2935	2935	2935	2935	0
389	20230922	133600	199801530	2935	2935	2935	2935	50
390	20230922	133500	199654780	2935	2935	2935	2935	80
391	20230922	133400	199419980	2935	2935	2935	2935	170
392	20230922	133300	198921030	2940	2940	2940	2940	52
393	20230922	133200	198768150	2940	2940	2940	2940	16
394	20230922	133100	198721110	2940	2940	2940	2940	10
395	20230922	133000	198691710	2940	2940	2940	2940	78
396	20230922	132900	198462390	2940	2940	2940	2940	14
397	20230922	132800	198421230	2940	2940	2940	2940	0
398	20230922	132700	198421230	2940	2940	2940	2940	10
399	20230922	132600	198391830	2940	2940	2940	2940	10
400	20230922	132500	198362430	2935	2940	2940	2935	2215
401	20230922	132400	191861330	2940	2940	2940	2940	20
402	20230922	132300	191802530	2940	2940	2940	2940	297
403	20230922	132200	190929350	2945	2945	2945	2945	0
404	20230922	132100	190929350	2945	2945	2945	2945	10
405	20230922	132000	190899900	2945	2945	2945	2945	0
406	20230922	131900	190899900	2945	2945	2945	2945	3
407	20230922	131800	190891065	2945	2945	2945	2945	0
408	20230922	131700	190891065	2945	2945	2945	2945	20
409	20230922	131600	190832165	2945	2945	2945	2945	0
410	20230922	131500	190832165	2945	2945	2945	2945	34
411	20230922	131400	190732035	2945	2945	2945	2945	7
412	20230922	131300	190711420	2940	2940	2940	2940	419
413	20230922	131200	189479560	2945	2945	2945	2945	0
414	20230922	131100	189479560	2945	2945	2945	2945	0
415	20230922	131000	189479560	2945	2945	2945	2945	154
416	20230922	130900	189026030	2945	2945	2945	2945	3
417	20230922	130800	189017195	2945	2945	2945	2945	0
418	20230922	130700	189017195	2945	2945	2945	2945	50
419	20230922	130600	188869945	2945	2945	2945	2945	34
420	20230922	130500	188769815	2945	2945	2945	2945	17
421	20230922	130400	188719750	2940	2940	2940	2940	0
422	20230922	130300	188719750	2940	2940	2940	2940	0
423	20230922	130200	188719750	2940	2940	2940	2940	0
424	20230922	130100	188719750	2940	2940	2940	2940	0
425	20230922	130000	188719750	2940	2940	2940	2940	0
426	20230922	125900	188719750	2940	2940	2940	2940	0
427	20230922	125800	188719750	2940	2940	2940	2940	0
428	20230922	125700	188719750	2940	2940	2940	2940	199
429	20230922	125600	188134690	2940	2940	2940	2940	0
430	20230922	125500	188134690	2940	2940	2940	2940	0
431	20230922	125400	188134690	2940	2940	2940	2940	195
432	20230922	125300	187561390	2940	2940	2940	2940	130
433	20230922	125200	187179190	2940	2940	2940	2940	0
434	20230922	125100	187179190	2940	2940	2940	2940	9
435	20230922	125000	187152730	2940	2940	2940	2940	23
436	20230922	124900	187085110	2945	2945	2945	2945	1
437	20230922	124800	187082165	2940	2940	2940	2940	0
438	20230922	124700	187082165	2940	2940	2940	2940	16
439	20230922	124600	187035125	2940	2940	2940	2935	1785
440	20230922	124500	181793915	2945	2945	2945	2945	0
441	20230922	124400	181793915	2945	2945	2945	2945	50
442	20230922	124300	181646665	2945	2945	2945	2945	0
443	20230922	124200	181646665	2945	2945	2945	2945	1
444	20230922	124100	181643720	2940	2940	2940	2940	0
445	20230922	124000	181643720	2940	2940	2940	2940	0
446	20230922	123900	181643720	2940	2935	2940	2935	791
447	20230922	123800	179320430	2940	2940	2940	2940	0
448	20230922	123700	179320430	2940	2940	2940	2940	97
449	20230922	123600	179035250	2940	2940	2940	2940	0
450	20230922	123500	179035250	2940	2940	2940	2940	0
451	20230922	123400	179035250	2940	2940	2940	2940	50
452	20230922	123300	178888250	2945	2945	2945	2945	0
453	20230922	123200	178888250	2945	2945	2945	2945	1
454	20230922	123100	178885305	2945	2945	2945	2945	40
455	20230922	123000	178767505	2945	2945	2945	2945	19
456	20230922	122900	178711550	2945	2945	2945	2945	0
457	20230922	122800	178711550	2945	2945	2945	2945	0
458	20230922	122700	178711550	2945	2945	2945	2945	0
459	20230922	122600	178711550	2945	2945	2945	2945	55
460	20230922	122500	178549575	2945	2940	2945	2940	2934
461	20230922	122400	169911955	2940	2940	2940	2940	40
462	20230922	122300	169794355	2940	2940	2940	2940	20
463	20230922	122200	169735555	2940	2940	2940	2940	10
464	20230922	122100	169706155	2940	2940	2940	2940	41
465	20230922	122000	169585615	2940	2940	2940	2940	0
466	20230922	121900	169585615	2940	2940	2940	2940	86
467	20230922	121800	169332775	2940	2940	2940	2940	201
468	20230922	121700	168741835	2940	2940	2940	2940	0
469	20230922	121600	168741835	2940	2940	2940	2940	0
470	20230922	121500	168741835	2940	2940	2940	2940	500
471	20230922	121400	167271835	2940	2940	2940	2940	3
472	20230922	121300	167263015	2945	2945	2945	2945	0
473	20230922	121200	167263015	2945	2940	2945	2940	1330
474	20230922	121100	163350395	2940	2940	2940	2940	0
475	20230922	121000	163350395	2940	2940	2940	2940	0
476	20230922	120900	163350395	2940	2940	2940	2940	2
477	20230922	120800	163344515	2940	2940	2940	2940	0
478	20230922	120700	163344515	2940	2940	2940	2940	17
479	20230922	120600	163294535	2940	2940	2940	2940	1011
480	20230922	120500	160322195	2940	2940	2940	2940	1029
481	20230922	120400	157296935	2945	2945	2945	2945	3
482	20230922	120300	157288100	2945	2945	2945	2945	50
483	20230922	120200	157140850	2940	2940	2940	2940	1477
484	20230922	120100	152798470	2940	2940	2940	2940	620
485	20230922	120000	150975670	2940	2940	2940	2940	0
486	20230922	115900	150975670	2940	2940	2940	2940	0
487	20230922	115800	150975670	2940	2940	2940	2940	347
488	20230922	115700	149955490	2945	2945	2945	2945	0
489	20230922	115600	149955490	2945	2945	2945	2945	1
490	20230922	115500	149952545	2945	2945	2945	2945	510
491	20230922	115400	148450595	2945	2945	2945	2945	9
492	20230922	115300	148424090	2940	2940	2940	2940	301
493	20230922	115200	147539150	2945	2945	2945	2945	10
494	20230922	115100	147509700	2945	2945	2945	2945	0
495	20230922	115000	147509700	2945	2945	2945	2945	0
496	20230922	114900	147509700	2945	2945	2945	2945	0
497	20230922	114800	147509700	2945	2945	2945	2945	0
498	20230922	114700	147509700	2945	2945	2945	2945	0
499	20230922	114600	147509700	2945	2945	2945	2945	311
500	20230922	114500	146593805	2945	2945	2945	2945	0
501	20230922	114400	146593805	2945	2945	2945	2940	86
502	20230922	114300	146340785	2945	2945	2945	2945	0
503	20230922	114200	146340785	2945	2945	2945	2940	1010
504	20230922	114100	143366375	2940	2940	2940	2940	2
505	20230922	114000	143360495	2945	2945	2945	2945	0
506	20230922	113900	143360495	2945	2945	2945	2945	68
507	20230922	113800	143160235	2940	2945	2945	2940	52
508	20230922	113700	143007345	2955	2955	2955	2955	0
509	20230922	113600	143007345	2955	2955	2955	2955	0
510	20230922	113500	143007345	2955	2940	2955	2940	2005
511	20230922	113400	137091390	2945	2940	2945	2940	4
512	20230922	113300	137079625	2940	2945	2945	2940	104
513	20230922	113200	136773360	2945	2945	2945	2945	0
514	20230922	113100	136773360	2945	2945	2945	2945	0
515	20230922	113000	136773360	2945	2945	2945	2945	0
516	20230922	112900	136773360	2945	2945	2945	2945	0
517	20230922	112800	136773360	2945	2945	2945	2945	0
518	20230922	112700	136773360	2945	2945	2945	2945	3
519	20230922	112600	136764525	2945	2945	2945	2945	1
520	20230922	112500	136761580	2950	2950	2950	2950	4
521	20230922	112400	136749780	2945	2945	2945	2945	44
522	20230922	112300	136620200	2945	2945	2945	2945	572
523	20230922	112200	134935660	2945	2940	2945	2940	494
524	20230922	112100	133480835	2940	2940	2940	2940	0
525	20230922	112000	133480835	2940	2940	2940	2940	680
526	20230922	111900	131481635	2940	2940	2940	2940	0
527	20230922	111800	131481635	2940	2940	2940	2940	0
528	20230922	111700	131481635	2940	2940	2940	2940	1
529	20230922	111600	131478695	2940	2940	2940	2940	1
530	20230922	111500	131475755	2940	2930	2940	2930	2377
531	20230922	111400	124509740	2930	2920	2930	2920	302
532	20230922	111300	123627380	2930	2930	2930	2930	12
533	20230922	111200	123592220	2930	2930	2930	2930	0
534	20230922	111100	123592220	2930	2930	2930	2930	3
535	20230922	111000	123583430	2930	2925	2930	2920	973
536	20230922	110900	120741760	2930	2930	2930	2930	0
537	20230922	110800	120741760	2930	2930	2930	2930	0
538	20230922	110700	120741760	2930	2930	2930	2930	5
539	20230922	110600	120727110	2935	2935	2935	2935	2
540	20230922	110500	120721240	2935	2930	2935	2930	1501
541	20230922	110400	116323305	2935	2935	2935	2935	13
542	20230922	110300	116285150	2935	2935	2935	2935	0
543	20230922	110200	116285150	2935	2935	2935	2935	1
544	20230922	110100	116282215	2935	2935	2935	2935	0
545	20230922	110000	116282215	2935	2935	2935	2935	0
546	20230922	105900	116282215	2935	2935	2935	2935	0
547	20230922	105800	116282215	2935	2935	2935	2935	1
548	20230922	105700	116279280	2920	2935	2935	2920	19
549	20230922	105600	116223765	2935	2935	2935	2935	15
550	20230922	105500	116179740	2935	2935	2935	2935	0
551	20230922	105400	116179740	2935	2935	2935	2935	0
552	20230922	105300	116179740	2935	2935	2935	2935	0
553	20230922	105200	116179740	2935	2935	2935	2935	1
554	20230922	105100	116176805	2925	2925	2925	2925	13
555	20230922	105000	116138780	2935	2925	2935	2925	3737
556	20230922	104900	105192240	2930	2930	2930	2930	101
557	20230922	104800	104896310	2910	2925	2925	2910	1000
558	20230922	104700	101981465	2925	2925	2925	2925	0
559	20230922	104600	101981465	2925	2930	2930	2925	9
560	20230922	104500	101955135	2930	2930	2930	2930	5
561	20230922	104400	101940485	2930	2930	2930	2930	19
562	20230922	104300	101884815	2930	2925	2930	2925	407
563	20230922	104200	100693840	2925	2925	2925	2925	28
564	20230922	104100	100611940	2925	2920	2925	2920	34
565	20230922	104000	100512640	2925	2925	2925	2925	37
566	20230922	103900	100404415	2925	2925	2925	2925	0
567	20230922	103800	100404415	2925	2925	2925	2925	0
568	20230922	103700	100404415	2925	2925	2925	2925	55
569	20230922	103600	100243540	2925	2925	2925	2925	5
570	20230922	103500	100228915	2925	2925	2925	2925	0
571	20230922	103400	100228915	2925	2925	2925	2925	19
572	20230922	103300	100173340	2925	2925	2925	2925	20
573	20230922	103200	100114840	2920	2920	2920	2920	644
574	20230922	103100	98234360	2920	2920	2920	2920	4
575	20230922	103000	98222680	2920	2920	2920	2920	3
576	20230922	102900	98213920	2915	2915	2915	2915	0
577	20230922	102800	98213920	2915	2915	2915	2915	0
578	20230922	102700	98213920	2915	2915	2915	2915	0
579	20230922	102600	98213920	2915	2915	2915	2915	0
580	20230922	102500	98213920	2915	2910	2915	2910	666
581	20230922	102400	96272890	2910	2910	2910	2910	1290
582	20230922	102300	92518990	2915	2915	2915	2915	353
583	20230922	102200	91489995	2915	2915	2915	2915	306
584	20230922	102100	90598005	2920	2920	2920	2920	11
585	20230922	102000	90565885	2920	2920	2920	2920	0
586	20230922	101900	90565885	2920	2920	2920	2920	813
587	20230922	101800	88191925	2920	2920	2920	2920	100
588	20230922	101700	87899925	2920	2925	2925	2920	196
589	20230922	101600	87326685	2925	2925	2925	2925	11
590	20230922	101500	87294510	2925	2925	2925	2925	20
591	20230922	101400	87236010	2925	2920	2925	2920	4
592	20230922	101300	87224325	2920	2925	2925	2920	2
593	20230922	101200	87218480	2925	2925	2925	2925	110
594	20230922	101100	86896730	2925	2925	2925	2925	0
595	20230922	101000	86896730	2925	2920	2925	2920	16
596	20230922	100900	86849985	2930	2930	2930	2920	17
597	20230922	100800	86800325	2920	2925	2930	2920	103
598	20230922	100700	86499215	2930	2930	2930	2930	12
599	20230922	100600	86464055	2930	2930	2930	2910	106
600	20230922	100500	86153995	2930	2930	2930	2930	10
601	20230922	100400	86124695	2930	2930	2930	2930	0
602	20230922	100300	86124695	2930	2930	2930	2930	0
603	20230922	100200	86124695	2930	2910	2930	2910	1240
604	20230922	100100	82516275	2910	2910	2930	2910	4
605	20230922	100000	82504595	2910	2930	2930	2910	55
606	20230922	095900	82343465	2930	2920	2930	2905	7402
607	20230922	095800	60777355	2925	2925	2925	2925	1
608	20230922	095700	60774430	2925	2920	2925	2920	140
609	20230922	095600	60365525	2925	2925	2925	2925	63
610	20230922	095500	60181250	2925	2925	2925	2925	8
611	20230922	095400	60157850	2930	2930	2930	2925	1001
612	20230922	095300	57228920	2925	2925	2925	2925	0
613	20230922	095200	57228920	2925	2925	2925	2925	0
614	20230922	095100	57228920	2925	2925	2925	2925	18
615	20230922	095000	57176270	2940	2940	2940	2940	0
616	20230922	094900	57176270	2940	2940	2940	2940	4
617	20230922	094800	57164510	2930	2930	2930	2930	0
618	20230922	094700	57164510	2930	2935	2935	2930	265
619	20230922	094600	56388040	2935	2935	2935	2935	100
620	20230922	094500	56094540	2935	2935	2935	2935	15
621	20230922	094400	56050515	2935	2935	2935	2935	0
622	20230922	094300	56050515	2935	2935	2935	2935	1
623	20230922	094200	56047580	2935	2935	2935	2935	159
624	20230922	094100	55580915	2940	2940	2940	2940	0
625	20230922	094000	55580915	2940	2940	2940	2940	63
626	20230922	093900	55395695	2940	2940	2940	2940	0
627	20230922	093800	55395695	2940	2940	2940	2940	9
628	20230922	093700	55369235	2935	2935	2935	2935	1559
629	20230922	093600	50793570	2935	2935	2935	2935	184
630	20230922	093500	50253530	2930	2935	2935	2930	110
631	20230922	093400	49930730	2935	2935	2935	2935	110
632	20230922	093300	49607880	2935	2935	2935	2935	139
633	20230922	093200	49199915	2935	2935	2935	2935	429
634	20230922	093100	47940800	2935	2935	2935	2935	12
635	20230922	093000	47905580	2935	2935	2935	2935	61
636	20230922	092900	47726545	2935	2935	2935	2935	25
637	20230922	092800	47653170	2935	2935	2935	2935	0
638	20230922	092700	47653170	2935	2940	2940	2930	227
639	20230922	092600	46987805	2935	2935	2935	2935	591
640	20230922	092500	45253220	2940	2945	2945	2940	1110
641	20230922	092400	41984820	2945	2945	2945	2945	53
642	20230922	092300	41828735	2940	2940	2945	2940	370
643	20230922	092200	40740185	2935	2935	2935	2935	0
644	20230922	092100	40740185	2935	2930	2935	2930	105
645	20230922	092000	40432035	2930	2930	2930	2930	0
646	20230922	091900	40432035	2930	2930	2935	2930	144
647	20230922	091800	40010110	2930	2930	2930	2930	0
648	20230922	091700	40010110	2930	2930	2930	2930	1
649	20230922	091600	40007180	2930	2930	2930	2930	0
650	20230922	091500	40007180	2930	2930	2930	2930	0
651	20230922	091400	40007180	2930	2930	2930	2925	2147
652	20230922	091300	33716865	2950	2950	2950	2950	4
653	20230922	091200	33705065	2930	2935	2935	2930	127
654	20230922	091100	33332700	2935	2950	2950	2935	213
655	20230922	091000	32704545	2935	2950	2950	2935	22
656	20230922	090900	32639775	2950	2950	2950	2950	0
657	20230922	090800	32639775	2950	2940	2950	2940	631
658	20230922	090700	30782535	2940	2910	2940	2900	4630
659	20230922	090600	17286685	2915	2915	2915	2915	36
660	20230922	090500	17181745	2910	2915	2915	2910	875
661	20230922	090400	14632780	2915	2940	2940	2915	1280
662	20230922	090300	10898425	2950	2950	2950	2950	189
663	20230922	090200	10340875	2950	2950	2950	2950	299
664	20230922	090100	9458825	2930	2935	2935	2930	372
665	20230922	090000	8367250	2935	2935	2935	2935	2750