KissMeData/258610/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	203000	140996290	2850	2850	2850	2850	2804
3	20230926	202900	140996290	2850	2850	2850	2850	0
4	20230926	202800	140996290	2850	2850	2850	2850	0
5	20230926	202700	140996290	2850	2850	2850	2850	0
6	20230926	202600	140996290	2850	2850	2850	2850	0
7	20230926	202500	140996290	2850	2850	2850	2850	0
8	20230926	202400	140996290	2850	2850	2850	2850	0
9	20230926	202300	140996290	2850	2850	2850	2850	0
10	20230926	202200	140996290	2850	2850	2850	2850	0
11	20230926	202100	140996290	2850	2850	2850	2850	0
12	20230926	202000	140996290	2850	2850	2850	2850	0
13	20230926	201900	140996290	2850	2850	2850	2850	0
14	20230926	201800	140996290	2850	2850	2850	2850	0
15	20230926	201700	140996290	2850	2850	2850	2850	0
16	20230926	201600	140996290	2850	2850	2850	2850	0
17	20230926	201500	140996290	2850	2850	2850	2850	0
18	20230926	201400	140996290	2850	2850	2850	2850	0
19	20230926	201300	140996290	2850	2850	2850	2850	0
20	20230926	201200	140996290	2850	2850	2850	2850	0
21	20230926	201100	140996290	2850	2850	2850	2850	0
22	20230926	201000	140996290	2850	2850	2850	2850	0
23	20230926	200900	140996290	2850	2850	2850	2850	0
24	20230926	200800	140996290	2850	2850	2850	2850	0
25	20230926	200700	140996290	2850	2850	2850	2850	0
26	20230926	200600	140996290	2850	2850	2850	2850	0
27	20230926	200500	140996290	2850	2850	2850	2850	0
28	20230926	200400	140996290	2850	2850	2850	2850	0
29	20230926	200300	140996290	2850	2850	2850	2850	0
30	20230926	200200	140996290	2850	2850	2850	2850	0
31	20230926	200100	140996290	2850	2850	2850	2850	0
32	20230926	200000	140996290	2850	2850	2850	2850	2804
33	20230926	195900	140996290	2850	2850	2850	2850	0
34	20230926	195800	140996290	2850	2850	2850	2850	0
35	20230926	195700	140996290	2850	2850	2850	2850	0
36	20230926	195600	140996290	2850	2850	2850	2850	0
37	20230926	195500	140996290	2850	2850	2850	2850	0
38	20230926	195400	140996290	2850	2850	2850	2850	0
39	20230926	195300	140996290	2850	2850	2850	2850	0
40	20230926	195200	140996290	2850	2850	2850	2850	0
41	20230926	195100	140996290	2850	2850	2850	2850	0
42	20230926	195000	140996290	2850	2850	2850	2850	0
43	20230926	194900	140996290	2850	2850	2850	2850	0
44	20230926	194800	140996290	2850	2850	2850	2850	0
45	20230926	194700	140996290	2850	2850	2850	2850	0
46	20230926	194600	140996290	2850	2850	2850	2850	0
47	20230926	194500	140996290	2850	2850	2850	2850	0
48	20230926	194400	140996290	2850	2850	2850	2850	0
49	20230926	194300	140996290	2850	2850	2850	2850	0
50	20230926	194200	140996290	2850	2850	2850	2850	0
51	20230926	194100	140996290	2850	2850	2850	2850	0
52	20230926	194000	140996290	2850	2850	2850	2850	0
53	20230926	193900	140996290	2850	2850	2850	2850	0
54	20230926	193800	140996290	2850	2850	2850	2850	0
55	20230926	193700	140996290	2850	2850	2850	2850	0
56	20230926	193600	140996290	2850	2850	2850	2850	0
57	20230926	193500	140996290	2850	2850	2850	2850	0
58	20230926	193400	140996290	2850	2850	2850	2850	0
59	20230926	193300	140996290	2850	2850	2850	2850	0
60	20230926	193200	140996290	2850	2850	2850	2850	0
61	20230926	193100	140996290	2850	2850	2850	2850	0
62	20230926	193000	140996290	2850	2850	2850	2850	2804
63	20230926	192900	140996290	2850	2850	2850	2850	0
64	20230926	192800	140996290	2850	2850	2850	2850	0
65	20230926	192700	140996290	2850	2850	2850	2850	0
66	20230926	192600	140996290	2850	2850	2850	2850	0
67	20230926	192500	140996290	2850	2850	2850	2850	0
68	20230926	192400	140996290	2850	2850	2850	2850	0
69	20230926	192300	140996290	2850	2850	2850	2850	0
70	20230926	192200	140996290	2850	2850	2850	2850	0
71	20230926	192100	140996290	2850	2850	2850	2850	0
72	20230926	192000	140996290	2850	2850	2850	2850	0
73	20230926	191900	140996290	2850	2850	2850	2850	0
74	20230926	191800	140996290	2850	2850	2850	2850	0
75	20230926	191700	140996290	2850	2850	2850	2850	0
76	20230926	191600	140996290	2850	2850	2850	2850	0
77	20230926	191500	140996290	2850	2850	2850	2850	0
78	20230926	191400	140996290	2850	2850	2850	2850	0
79	20230926	191300	140996290	2850	2850	2850	2850	0
80	20230926	191200	140996290	2850	2850	2850	2850	0
81	20230926	191100	140996290	2850	2850	2850	2850	0
82	20230926	191000	140996290	2850	2850	2850	2850	0
83	20230926	190900	140996290	2850	2850	2850	2850	0
84	20230926	190800	140996290	2850	2850	2850	2850	0
85	20230926	190700	140996290	2850	2850	2850	2850	0
86	20230926	190600	140996290	2850	2850	2850	2850	0
87	20230926	190500	140996290	2850	2850	2850	2850	0
88	20230926	190400	140996290	2850	2850	2850	2850	0
89	20230926	190300	140996290	2850	2850	2850	2850	0
90	20230926	190200	140996290	2850	2850	2850	2850	0
91	20230926	190100	140996290	2850	2850	2850	2850	0
92	20230926	190000	140996290	2850	2850	2850	2850	2804
93	20230926	185900	140996290	2850	2850	2850	2850	0
94	20230926	185800	140996290	2850	2850	2850	2850	0
95	20230926	185700	140996290	2850	2850	2850	2850	0
96	20230926	185600	140996290	2850	2850	2850	2850	0
97	20230926	185500	140996290	2850	2850	2850	2850	0
98	20230926	185400	140996290	2850	2850	2850	2850	0
99	20230926	185300	140996290	2850	2850	2850	2850	0
100	20230926	185200	140996290	2850	2850	2850	2850	0
101	20230926	185100	140996290	2850	2850	2850	2850	0
102	20230926	185000	140996290	2850	2850	2850	2850	0
103	20230926	184900	140996290	2850	2850	2850	2850	0
104	20230926	184800	140996290	2850	2850	2850	2850	0
105	20230926	184700	140996290	2850	2850	2850	2850	0
106	20230926	184600	140996290	2850	2850	2850	2850	0
107	20230926	184500	140996290	2850	2850	2850	2850	0
108	20230926	184400	140996290	2850	2850	2850	2850	0
109	20230926	184300	140996290	2850	2850	2850	2850	0
110	20230926	184200	140996290	2850	2850	2850	2850	0
111	20230926	184100	140996290	2850	2850	2850	2850	0
112	20230926	184000	140996290	2850	2850	2850	2850	0
113	20230926	183900	140996290	2850	2850	2850	2850	0
114	20230926	183800	140996290	2850	2850	2850	2850	0
115	20230926	183700	140996290	2850	2850	2850	2850	0
116	20230926	183600	140996290	2850	2850	2850	2850	0
117	20230926	183500	140996290	2850	2850	2850	2850	0
118	20230926	183400	140996290	2850	2850	2850	2850	0
119	20230926	183300	140996290	2850	2850	2850	2850	0
120	20230926	183200	140996290	2850	2850	2850	2850	0
121	20230926	183100	140996290	2850	2850	2850	2850	0
122	20230926	183000	140996290	2850	2850	2850	2850	2804
123	20230926	182900	140996290	2850	2850	2850	2850	0
124	20230926	182800	140996290	2850	2850	2850	2850	0
125	20230926	182700	140996290	2850	2850	2850	2850	0
126	20230926	182600	140996290	2850	2850	2850	2850	0
127	20230926	182500	140996290	2850	2850	2850	2850	0
128	20230926	182400	140996290	2850	2850	2850	2850	0
129	20230926	182300	140996290	2850	2850	2850	2850	0
130	20230926	182200	140996290	2850	2850	2850	2850	0
131	20230926	182100	140996290	2850	2850	2850	2850	0
132	20230926	182000	140996290	2850	2850	2850	2850	0
133	20230926	181900	140996290	2850	2850	2850	2850	0
134	20230926	181800	140996290	2850	2850	2850	2850	0
135	20230926	181700	140996290	2850	2850	2850	2850	0
136	20230926	181600	140996290	2850	2850	2850	2850	0
137	20230926	181500	140996290	2850	2850	2850	2850	0
138	20230926	181400	140996290	2850	2850	2850	2850	0
139	20230926	181300	140996290	2850	2850	2850	2850	0
140	20230926	181200	140996290	2850	2850	2850	2850	0
141	20230926	181100	140996290	2850	2850	2850	2850	0
142	20230926	181000	140996290	2850	2850	2850	2850	0
143	20230926	180900	140996290	2850	2850	2850	2850	0
144	20230926	180800	140996290	2850	2850	2850	2850	0
145	20230926	180700	140996290	2850	2850	2850	2850	0
146	20230926	180600	140996290	2850	2850	2850	2850	0
147	20230926	180500	140996290	2850	2850	2850	2850	0
148	20230926	180400	140996290	2850	2850	2850	2850	0
149	20230926	180300	140996290	2850	2850	2850	2850	0
150	20230926	180200	140996290	2850	2850	2850	2850	0
151	20230926	180100	140996290	2850	2850	2850	2850	0
152	20230926	180000	140996290	2850	2850	2850	2850	2804
153	20230926	175900	140996290	2850	2850	2850	2850	0
154	20230926	175800	140996290	2850	2850	2850	2850	0
155	20230926	175700	140996290	2850	2850	2850	2850	0
156	20230926	175600	140996290	2850	2850	2850	2850	0
157	20230926	175500	140996290	2850	2850	2850	2850	0
158	20230926	175400	140996290	2850	2850	2850	2850	0
159	20230926	175300	140996290	2850	2850	2850	2850	0
160	20230926	175200	140996290	2850	2850	2850	2850	0
161	20230926	175100	140996290	2850	2850	2850	2850	0
162	20230926	175000	140996290	2850	2850	2850	2850	0
163	20230926	174900	140996290	2850	2850	2850	2850	0
164	20230926	174800	140996290	2850	2850	2850	2850	0
165	20230926	174700	140996290	2850	2850	2850	2850	0
166	20230926	174600	140996290	2850	2850	2850	2850	0
167	20230926	174500	140996290	2850	2850	2850	2850	0
168	20230926	174400	140996290	2850	2850	2850	2850	0
169	20230926	174300	140996290	2850	2850	2850	2850	0
170	20230926	174200	140996290	2850	2850	2850	2850	0
171	20230926	174100	140996290	2850	2850	2850	2850	0
172	20230926	174000	140996290	2850	2850	2850	2850	0
173	20230926	173900	140996290	2850	2850	2850	2850	0
174	20230926	173800	140996290	2850	2850	2850	2850	0
175	20230926	173700	140996290	2850	2850	2850	2850	0
176	20230926	173600	140996290	2850	2850	2850	2850	0
177	20230926	173500	140996290	2850	2850	2850	2850	0
178	20230926	173400	140996290	2850	2850	2850	2850	0
179	20230926	173300	140996290	2850	2850	2850	2850	0
180	20230926	173200	140996290	2850	2850	2850	2850	0
181	20230926	173100	140996290	2850	2850	2850	2850	0
182	20230926	173000	140996290	2850	2850	2850	2850	2804
183	20230926	172900	140996290	2850	2850	2850	2850	0
184	20230926	172800	140996290	2850	2850	2850	2850	0
185	20230926	172700	140996290	2850	2850	2850	2850	0
186	20230926	172600	140996290	2850	2850	2850	2850	0
187	20230926	172500	140996290	2850	2850	2850	2850	0
188	20230926	172400	140996290	2850	2850	2850	2850	0
189	20230926	172300	140996290	2850	2850	2850	2850	0
190	20230926	172200	140996290	2850	2850	2850	2850	0
191	20230926	172100	140996290	2850	2850	2850	2850	0
192	20230926	172000	140996290	2850	2850	2850	2850	0
193	20230926	171900	140996290	2850	2850	2850	2850	0
194	20230926	171800	140996290	2850	2850	2850	2850	0
195	20230926	171700	140996290	2850	2850	2850	2850	0
196	20230926	171600	140996290	2850	2850	2850	2850	0
197	20230926	171500	140996290	2850	2850	2850	2850	0
198	20230926	171400	140996290	2850	2850	2850	2850	0
199	20230926	171300	140996290	2850	2850	2850	2850	0
200	20230926	171200	140996290	2850	2850	2850	2850	0
201	20230926	171100	140996290	2850	2850	2850	2850	0
202	20230926	171000	140996290	2850	2850	2850	2850	0
203	20230926	170900	140996290	2850	2850	2850	2850	0
204	20230926	170800	140996290	2850	2850	2850	2850	0
205	20230926	170700	140996290	2850	2850	2850	2850	0
206	20230926	170600	140996290	2850	2850	2850	2850	0
207	20230926	170500	140996290	2850	2850	2850	2850	0
208	20230926	170400	140996290	2850	2850	2850	2850	0
209	20230926	170300	140996290	2850	2850	2850	2850	0
210	20230926	170200	140996290	2850	2850	2850	2850	0
211	20230926	170100	140996290	2850	2850	2850	2850	0
212	20230926	170000	140996290	2850	2850	2850	2850	2804
213	20230926	165900	140996290	2850	2850	2850	2850	0
214	20230926	165800	140996290	2850	2850	2850	2850	0
215	20230926	165700	140996290	2850	2850	2850	2850	0
216	20230926	165600	140996290	2850	2850	2850	2850	0
217	20230926	165500	140996290	2850	2850	2850	2850	0
218	20230926	165400	140996290	2850	2850	2850	2850	0
219	20230926	165300	140996290	2850	2850	2850	2850	0
220	20230926	165200	140996290	2850	2850	2850	2850	0
221	20230926	165100	140996290	2850	2850	2850	2850	0
222	20230926	165000	140996290	2850	2850	2850	2850	0
223	20230926	164900	140996290	2850	2850	2850	2850	0
224	20230926	164800	140996290	2850	2850	2850	2850	0
225	20230926	164700	140996290	2850	2850	2850	2850	0
226	20230926	164600	140996290	2850	2850	2850	2850	0
227	20230926	164500	140996290	2850	2850	2850	2850	0
228	20230926	164400	140996290	2850	2850	2850	2850	0
229	20230926	164300	140996290	2850	2850	2850	2850	0
230	20230926	164200	140996290	2850	2850	2850	2850	0
231	20230926	164100	140996290	2850	2850	2850	2850	0
232	20230926	164000	140996290	2850	2850	2850	2850	0
233	20230926	163900	140996290	2850	2850	2850	2850	0
234	20230926	163800	140996290	2850	2850	2850	2850	0
235	20230926	163700	140996290	2850	2850	2850	2850	0
236	20230926	163600	140996290	2850	2850	2850	2850	0
237	20230926	163500	140996290	2850	2850	2850	2850	0
238	20230926	163400	140996290	2850	2850	2850	2850	0
239	20230926	163300	140996290	2850	2850	2850	2850	0
240	20230926	163200	140996290	2850	2850	2850	2850	0
241	20230926	163100	140996290	2850	2850	2850	2850	0
242	20230926	163000	140996290	2850	2850	2850	2850	2804
243	20230926	162900	140996290	2850	2850	2850	2850	0
244	20230926	162800	140996290	2850	2850	2850	2850	0
245	20230926	162700	140996290	2850	2850	2850	2850	0
246	20230926	162600	140996290	2850	2850	2850	2850	0
247	20230926	162500	140996290	2850	2850	2850	2850	0
248	20230926	162400	140996290	2850	2850	2850	2850	0
249	20230926	162300	140996290	2850	2850	2850	2850	0
250	20230926	162200	140996290	2850	2850	2850	2850	0
251	20230926	162100	140996290	2850	2850	2850	2850	0
252	20230926	162000	140996290	2850	2850	2850	2850	0
253	20230926	161900	140996290	2850	2850	2850	2850	0
254	20230926	161800	140996290	2850	2850	2850	2850	0
255	20230926	161700	140996290	2850	2850	2850	2850	0
256	20230926	161600	140996290	2850	2850	2850	2850	0
257	20230926	161500	140996290	2850	2850	2850	2850	0
258	20230926	161400	140996290	2850	2850	2850	2850	0
259	20230926	161300	140996290	2850	2850	2850	2850	0
260	20230926	161200	140996290	2850	2850	2850	2850	0
261	20230926	161100	140996290	2850	2850	2850	2850	0
262	20230926	161000	140996290	2850	2850	2850	2850	0
263	20230926	160900	140996290	2850	2850	2850	2850	0
264	20230926	160800	140996290	2850	2850	2850	2850	0
265	20230926	160700	140996290	2850	2850	2850	2850	0
266	20230926	160600	140996290	2850	2850	2850	2850	0
267	20230926	160500	140996290	2850	2850	2850	2850	0
268	20230926	160400	140996290	2850	2850	2850	2850	0
269	20230926	160300	140996290	2850	2850	2850	2850	0
270	20230926	160200	140996290	2850	2850	2850	2850	0
271	20230926	160100	140996290	2850	2850	2850	2850	0
272	20230926	160000	140996290	2850	2850	2850	2850	2804
273	20230926	155900	140996290	2850	2850	2850	2850	0
274	20230926	155800	140996290	2850	2850	2850	2850	0
275	20230926	155700	140996290	2850	2850	2850	2850	0
276	20230926	155600	140996290	2850	2850	2850	2850	0
277	20230926	155500	140996290	2850	2850	2850	2850	0
278	20230926	155400	140996290	2850	2850	2850	2850	0
279	20230926	155300	140996290	2850	2850	2850	2850	0
280	20230926	155200	140996290	2850	2850	2850	2850	0
281	20230926	155100	140996290	2850	2850	2850	2850	0
282	20230926	155000	140996290	2850	2850	2850	2850	0
283	20230926	154900	140996290	2850	2850	2850	2850	0
284	20230926	154800	140996290	2850	2850	2850	2850	0
285	20230926	154700	140996290	2850	2850	2850	2850	0
286	20230926	154600	140996290	2850	2850	2850	2850	0
287	20230926	154500	140996290	2850	2850	2850	2850	0
288	20230926	154400	140996290	2850	2850	2850	2850	0
289	20230926	154300	140996290	2850	2850	2850	2850	0
290	20230926	154200	140996290	2850	2850	2850	2850	0
291	20230926	154100	140996290	2850	2850	2850	2850	0
292	20230926	154000	140996290	2850	2850	2850	2850	0
293	20230926	153900	140996290	2850	2850	2850	2850	0
294	20230926	153800	140996290	2850	2850	2850	2850	0
295	20230926	153700	140996290	2850	2850	2850	2850	0
296	20230926	153600	140996290	2850	2850	2850	2850	0
297	20230926	153500	140996290	2850	2850	2850	2850	0
298	20230926	153400	140996290	2850	2850	2850	2850	0
299	20230926	153300	140996290	2850	2850	2850	2850	0
300	20230926	153200	140996290	2850	2850	2850	2850	0
301	20230926	153100	140996290	2850	2850	2850	2850	0
302	20230926	153000	140996290	2850	2850	2850	2850	5608
303	20230926	152900	133004890	2870	2870	2870	2870	0
304	20230926	152800	133004890	2870	2870	2870	2870	0
305	20230926	152700	133004890	2870	2870	2870	2870	0
306	20230926	152600	133004890	2870	2870	2870	2870	0
307	20230926	152500	133004890	2870	2870	2870	2870	0
308	20230926	152400	133004890	2870	2870	2870	2870	0
309	20230926	152300	133004890	2870	2870	2870	2870	0
310	20230926	152200	133004890	2870	2870	2870	2870	0
311	20230926	152100	133004890	2870	2870	2870	2870	0
312	20230926	152000	133004890	2870	2870	2870	2870	0
313	20230926	151900	133004890	2870	2860	2870	2855	19
314	20230926	151800	132950590	2870	2870	2870	2870	0
315	20230926	151700	132950590	2870	2870	2870	2870	0
316	20230926	151600	132950590	2870	2870	2870	2870	0
317	20230926	151500	132950590	2870	2870	2870	2870	0
318	20230926	151400	132950590	2870	2870	2870	2870	0
319	20230926	151300	132950590	2870	2870	2870	2870	0
320	20230926	151200	132950590	2870	2870	2870	2870	100
321	20230926	151100	132663590	2870	2870	2870	2870	0
322	20230926	151000	132663590	2870	2870	2870	2870	135
323	20230926	150900	132276140	2870	2870	2870	2870	1000
324	20230926	150800	129406140	2855	2855	2855	2855	7
325	20230926	150700	129386155	2870	2870	2870	2870	0
326	20230926	150600	129386155	2870	2870	2870	2870	278
327	20230926	150500	128588295	2870	2870	2870	2870	8
328	20230926	150400	128565335	2870	2870	2870	2870	0
329	20230926	150300	128565335	2870	2870	2870	2870	30
330	20230926	150200	128479235	2870	2870	2870	2870	0
331	20230926	150100	128479235	2870	2850	2870	2850	201
332	20230926	150000	127906365	2875	2875	2875	2875	0
333	20230926	145900	127906365	2875	2875	2875	2875	1
334	20230926	145800	127903490	2850	2850	2850	2850	5
335	20230926	145700	127889240	2875	2875	2875	2875	0
336	20230926	145600	127889240	2875	2875	2875	2875	1221
337	20230926	145500	124378865	2875	2875	2875	2875	1
338	20230926	145400	124375990	2850	2850	2850	2850	0
339	20230926	145300	124375990	2850	2850	2850	2850	0
340	20230926	145200	124375990	2850	2850	2850	2850	0
341	20230926	145100	124375990	2850	2850	2850	2850	0
342	20230926	145000	124375990	2850	2850	2850	2850	0
343	20230926	144900	124375990	2850	2850	2850	2850	0
344	20230926	144800	124375990	2850	2850	2850	2850	21
345	20230926	144700	124316140	2850	2860	2860	2850	300
346	20230926	144600	123460175	2850	2850	2850	2850	0
347	20230926	144500	123460175	2850	2850	2850	2850	0
348	20230926	144400	123460175	2850	2850	2850	2850	0
349	20230926	144300	123460175	2850	2850	2850	2850	0
350	20230926	144200	123460175	2850	2850	2850	2850	0
351	20230926	144100	123460175	2850	2850	2850	2850	0
352	20230926	144000	123460175	2850	2850	2850	2850	0
353	20230926	143900	123460175	2850	2865	2865	2845	2078
354	20230926	143800	117526980	2860	2860	2860	2860	0
355	20230926	143700	117526980	2860	2860	2860	2860	0
356	20230926	143600	117526980	2860	2860	2860	2860	0
357	20230926	143500	117526980	2860	2860	2860	2860	0
358	20230926	143400	117526980	2860	2880	2880	2860	1900
359	20230926	143300	112089020	2885	2885	2885	2885	0
360	20230926	143200	112089020	2885	2885	2885	2885	0
361	20230926	143100	112089020	2885	2885	2885	2885	0
362	20230926	143000	112089020	2885	2885	2885	2885	1233
363	20230926	142900	108531815	2890	2890	2890	2890	0
364	20230926	142800	108531815	2890	2890	2890	2890	0
365	20230926	142700	108531815	2890	2890	2890	2890	0
366	20230926	142600	108531815	2890	2890	2890	2890	0
367	20230926	142500	108531815	2890	2890	2890	2890	0
368	20230926	142400	108531815	2890	2890	2890	2890	0
369	20230926	142300	108531815	2890	2890	2890	2890	0
370	20230926	142200	108531815	2890	2890	2890	2890	0
371	20230926	142100	108531815	2890	2890	2890	2890	0
372	20230926	142000	108531815	2890	2890	2890	2890	0
373	20230926	141900	108531815	2890	2890	2890	2890	0
374	20230926	141800	108531815	2890	2890	2890	2890	2
375	20230926	141700	108526035	2890	2890	2890	2890	2
376	20230926	141600	108520255	2890	2890	2890	2890	0
377	20230926	141500	108520255	2890	2890	2890	2890	0
378	20230926	141400	108520255	2890	2890	2890	2890	0
379	20230926	141300	108520255	2890	2890	2890	2890	0
380	20230926	141200	108520255	2890	2890	2890	2890	8
381	20230926	141100	108497135	2890	2890	2890	2890	283
382	20230926	141000	107679265	2890	2890	2890	2890	0
383	20230926	140900	107679265	2890	2890	2890	2890	0
384	20230926	140800	107679265	2890	2895	2895	2890	305
385	20230926	140700	106797110	2895	2895	2895	2895	0
386	20230926	140600	106797110	2895	2895	2895	2895	0
387	20230926	140500	106797110	2895	2895	2895	2895	0
388	20230926	140400	106797110	2895	2895	2895	2895	0
389	20230926	140300	106797110	2895	2895	2895	2895	0
390	20230926	140200	106797110	2895	2895	2895	2895	0
391	20230926	140100	106797110	2895	2895	2895	2895	0
392	20230926	140000	106797110	2895	2895	2895	2895	0
393	20230926	135900	106797110	2895	2895	2895	2895	0
394	20230926	135800	106797110	2895	2895	2895	2895	0
395	20230926	135700	106797110	2895	2895	2895	2895	0
396	20230926	135600	106797110	2895	2895	2895	2895	1
397	20230926	135500	106794215	2890	2890	2890	2890	0
398	20230926	135400	106794215	2890	2890	2890	2890	0
399	20230926	135300	106794215	2890	2890	2890	2890	0
400	20230926	135200	106794215	2890	2890	2890	2890	0
401	20230926	135100	106794215	2890	2890	2890	2890	0
402	20230926	135000	106794215	2890	2890	2890	2890	0
403	20230926	134900	106794215	2890	2890	2890	2890	0
404	20230926	134800	106794215	2890	2890	2890	2890	0
405	20230926	134700	106794215	2890	2890	2890	2890	0
406	20230926	134600	106794215	2890	2890	2890	2890	0
407	20230926	134500	106794215	2890	2890	2890	2890	0
408	20230926	134400	106794215	2890	2890	2890	2890	0
409	20230926	134300	106794215	2890	2890	2890	2890	4
410	20230926	134200	106782655	2905	2905	2905	2905	0
411	20230926	134100	106782655	2905	2905	2905	2905	0
412	20230926	134000	106782655	2905	2905	2905	2905	0
413	20230926	133900	106782655	2905	2905	2905	2905	0
414	20230926	133800	106782655	2905	2905	2905	2905	200
415	20230926	133700	106201655	2895	2900	2900	2895	783
416	20230926	133600	103934365	2905	2905	2905	2905	76
417	20230926	133500	103713585	2895	2895	2895	2895	0
418	20230926	133400	103713585	2895	2895	2895	2895	0
419	20230926	133300	103713585	2895	2895	2895	2895	0
420	20230926	133200	103713585	2895	2895	2895	2895	0
421	20230926	133100	103713585	2895	2895	2895	2895	0
422	20230926	133000	103713585	2895	2895	2895	2895	0
423	20230926	132900	103713585	2895	2895	2895	2895	0
424	20230926	132800	103713585	2895	2895	2895	2895	0
425	20230926	132700	103713585	2895	2895	2895	2895	0
426	20230926	132600	103713585	2895	2895	2895	2895	0
427	20230926	132500	103713585	2895	2895	2895	2895	0
428	20230926	132400	103713585	2895	2895	2895	2895	0
429	20230926	132300	103713585	2895	2900	2900	2895	263
430	20230926	132200	102951015	2900	2900	2900	2900	85
431	20230926	132100	102704515	2900	2900	2900	2900	0
432	20230926	132000	102704515	2900	2900	2900	2900	0
433	20230926	131900	102704515	2900	2900	2900	2900	0
434	20230926	131800	102704515	2900	2900	2900	2900	0
435	20230926	131700	102704515	2900	2900	2900	2900	0
436	20230926	131600	102704515	2900	2900	2900	2900	0
437	20230926	131500	102704515	2900	2900	2900	2900	0
438	20230926	131400	102704515	2900	2900	2900	2900	0
439	20230926	131300	102704515	2900	2900	2900	2900	0
440	20230926	131200	102704515	2900	2900	2900	2900	0
441	20230926	131100	102704515	2900	2900	2900	2900	0
442	20230926	131000	102704515	2900	2900	2900	2900	0
443	20230926	130900	102704515	2900	2900	2900	2900	0
444	20230926	130800	102704515	2900	2900	2900	2900	0
445	20230926	130700	102704515	2900	2900	2900	2900	0
446	20230926	130600	102704515	2900	2900	2900	2900	1
447	20230926	130500	102701615	2905	2905	2905	2905	0
448	20230926	130400	102701615	2905	2905	2905	2905	1
449	20230926	130300	102698710	2905	2905	2905	2905	0
450	20230926	130200	102698710	2905	2905	2905	2905	60
451	20230926	130100	102524410	2900	2900	2900	2900	0
452	20230926	130000	102524410	2900	2900	2900	2900	0
453	20230926	125900	102524410	2900	2900	2900	2900	0
454	20230926	125800	102524410	2900	2900	2900	2900	0
455	20230926	125700	102524410	2900	2900	2900	2900	0
456	20230926	125600	102524410	2900	2905	2905	2845	11838
457	20230926	125500	68201810	2910	2910	2910	2910	0
458	20230926	125400	68201810	2910	2910	2910	2910	0
459	20230926	125300	68201810	2910	2910	2910	2910	0
460	20230926	125200	68201810	2910	2910	2910	2910	395
461	20230926	125100	67052360	2910	2910	2910	2910	0
462	20230926	125000	67052360	2910	2910	2910	2910	0
463	20230926	124900	67052360	2910	2910	2910	2910	0
464	20230926	124800	67052360	2910	2910	2910	2910	0
465	20230926	124700	67052360	2910	2910	2910	2910	0
466	20230926	124600	67052360	2910	2910	2910	2910	0
467	20230926	124500	67052360	2910	2910	2910	2910	0
468	20230926	124400	67052360	2910	2910	2910	2910	0
469	20230926	124300	67052360	2910	2910	2910	2910	0
470	20230926	124200	67052360	2910	2925	2925	2910	1498
471	20230926	124100	62680905	2930	2930	2930	2930	0
472	20230926	124000	62680905	2930	2930	2930	2930	0
473	20230926	123900	62680905	2930	2930	2930	2930	0
474	20230926	123800	62680905	2930	2930	2930	2930	0
475	20230926	123700	62680905	2930	2930	2930	2930	0
476	20230926	123600	62680905	2930	2930	2930	2930	23
477	20230926	123500	62613515	2930	2930	2930	2930	0
478	20230926	123400	62613515	2930	2930	2930	2930	0
479	20230926	123300	62613515	2930	2930	2930	2930	0
480	20230926	123200	62613515	2930	2930	2930	2930	0
481	20230926	123100	62613515	2930	2930	2930	2930	30
482	20230926	123000	62525615	2930	2930	2930	2930	0
483	20230926	122900	62525615	2930	2930	2930	2930	0
484	20230926	122800	62525615	2930	2930	2930	2930	0
485	20230926	122700	62525615	2930	2930	2930	2930	0
486	20230926	122600	62525615	2930	2930	2930	2930	0
487	20230926	122500	62525615	2930	2930	2930	2930	0
488	20230926	122400	62525615	2930	2930	2930	2930	0
489	20230926	122300	62525615	2930	2930	2930	2930	0
490	20230926	122200	62525615	2930	2930	2930	2930	0
491	20230926	122100	62525615	2930	2930	2930	2930	0
492	20230926	122000	62525615	2930	2930	2930	2930	0
493	20230926	121900	62525615	2930	2930	2930	2930	0
494	20230926	121800	62525615	2930	2930	2930	2930	0
495	20230926	121700	62525615	2930	2930	2930	2930	1
496	20230926	121600	62522685	2930	2930	2930	2930	2
497	20230926	121500	62516825	2925	2925	2925	2925	0
498	20230926	121400	62516825	2925	2925	2925	2925	0
499	20230926	121300	62516825	2925	2925	2925	2925	1
500	20230926	121200	62513900	2930	2930	2930	2930	0
501	20230926	121100	62513900	2930	2930	2930	2930	0
502	20230926	121000	62513900	2930	2930	2930	2930	0
503	20230926	120900	62513900	2930	2930	2930	2930	0
504	20230926	120800	62513900	2930	2930	2930	2930	0
505	20230926	120700	62513900	2930	2930	2930	2930	0
506	20230926	120600	62513900	2930	2930	2930	2930	0
507	20230926	120500	62513900	2930	2930	2930	2930	1
508	20230926	120400	62510970	2930	2930	2930	2930	0
509	20230926	120300	62510970	2930	2930	2930	2930	0
510	20230926	120200	62510970	2930	2930	2930	2930	0
511	20230926	120100	62510970	2930	2930	2930	2930	0
512	20230926	120000	62510970	2930	2930	2930	2930	1
513	20230926	115900	62508040	2930	2930	2930	2930	7
514	20230926	115800	62487530	2930	2930	2930	2930	0
515	20230926	115700	62487530	2930	2930	2930	2930	100
516	20230926	115600	62194530	2930	2930	2930	2930	0
517	20230926	115500	62194530	2930	2930	2930	2930	0
518	20230926	115400	62194530	2930	2930	2930	2930	0
519	20230926	115300	62194530	2930	2930	2930	2930	3
520	20230926	115200	62185740	2930	2930	2930	2930	0
521	20230926	115100	62185740	2930	2930	2930	2930	0
522	20230926	115000	62185740	2930	2930	2930	2930	0
523	20230926	114900	62185740	2930	2930	2930	2930	0
524	20230926	114800	62185740	2930	2930	2930	2930	0
525	20230926	114700	62185740	2930	2930	2930	2930	0
526	20230926	114600	62185740	2930	2930	2930	2930	0
527	20230926	114500	62185740	2930	2930	2930	2930	80
528	20230926	114400	61951340	2930	2930	2930	2930	0
529	20230926	114300	61951340	2930	2930	2930	2930	0
530	20230926	114200	61951340	2930	2930	2930	2930	0
531	20230926	114100	61951340	2930	2930	2930	2930	0
532	20230926	114000	61951340	2930	2930	2930	2930	0
533	20230926	113900	61951340	2930	2930	2930	2930	0
534	20230926	113800	61951340	2930	2930	2930	2930	0
535	20230926	113700	61951340	2930	2930	2930	2930	0
536	20230926	113600	61951340	2930	2930	2930	2930	0
537	20230926	113500	61951340	2930	2930	2930	2930	13
538	20230926	113400	61913250	2930	2930	2930	2930	0
539	20230926	113300	61913250	2930	2930	2930	2930	0
540	20230926	113200	61913250	2930	2930	2930	2930	33
541	20230926	113100	61816560	2930	2930	2930	2930	0
542	20230926	113000	61816560	2930	2930	2930	2930	0
543	20230926	112900	61816560	2930	2930	2930	2930	0
544	20230926	112800	61816560	2930	2930	2930	2930	0
545	20230926	112700	61816560	2930	2930	2930	2930	0
546	20230926	112600	61816560	2930	2930	2930	2930	10
547	20230926	112500	61787260	2930	2930	2930	2930	0
548	20230926	112400	61787260	2930	2930	2930	2930	83
549	20230926	112300	61544070	2930	2930	2930	2930	2193
550	20230926	112200	55118580	2930	2960	2960	2930	7808
551	20230926	112100	32220625	2955	2955	2955	2955	0
552	20230926	112000	32220625	2955	2955	2955	2955	0
553	20230926	111900	32220625	2955	2955	2955	2955	0
554	20230926	111800	32220625	2955	2965	2965	2950	3040
555	20230926	111700	23232015	2965	2965	2965	2965	0
556	20230926	111600	23232015	2965	2965	2965	2965	0
557	20230926	111500	23232015	2965	2965	2965	2965	250
558	20230926	111400	22490765	2965	2965	2965	2965	0
559	20230926	111300	22490765	2965	2965	2965	2965	0
560	20230926	111200	22490765	2965	2965	2965	2965	0
561	20230926	111100	22490765	2965	2980	2980	2965	340
562	20230926	111000	21481975	2990	2990	2990	2990	33
563	20230926	110900	21383305	2990	2990	2990	2990	100
564	20230926	110800	21084305	2990	2990	2990	2990	0
565	20230926	110700	21084305	2990	2990	2990	2990	0
566	20230926	110600	21084305	2990	2990	2990	2990	0
567	20230926	110500	21084305	2990	2990	2990	2990	0
568	20230926	110400	21084305	2990	2990	2990	2990	36
569	20230926	110300	20976665	2995	2995	2995	2995	0
570	20230926	110200	20976665	2995	2995	2995	2995	0
571	20230926	110100	20976665	2995	2995	2995	2995	0
572	20230926	110000	20976665	2995	2995	2995	2995	0
573	20230926	105900	20976665	2995	2995	2995	2995	0
574	20230926	105800	20976665	2995	2995	2995	2995	0
575	20230926	105700	20976665	2995	2995	2995	2995	0
576	20230926	105600	20976665	2995	2995	2995	2995	0
577	20230926	105500	20976665	2995	2995	2995	2995	0
578	20230926	105400	20976665	2995	2995	2995	2995	0
579	20230926	105300	20976665	2995	2995	2995	2995	0
580	20230926	105200	20976665	2995	2995	2995	2995	0
581	20230926	105100	20976665	2995	2995	2995	2995	0
582	20230926	105000	20976665	2995	2995	2995	2995	0
583	20230926	104900	20976665	2995	2995	2995	2995	0
584	20230926	104800	20976665	2995	2995	2995	2995	0
585	20230926	104700	20976665	2995	2995	2995	2995	0
586	20230926	104600	20976665	2995	2995	2995	2995	0
587	20230926	104500	20976665	2995	2995	2995	2995	0
588	20230926	104400	20976665	2995	2995	2995	2995	0
589	20230926	104300	20976665	2995	2995	2995	2995	0
590	20230926	104200	20976665	2995	2995	2995	2995	0
591	20230926	104100	20976665	2995	2995	2995	2995	0
592	20230926	104000	20976665	2995	2985	2995	2985	1020
593	20230926	103900	17931825	2985	2985	2985	2985	0
594	20230926	103800	17931825	2985	2985	2985	2985	0
595	20230926	103700	17931825	2985	2985	2985	2985	2
596	20230926	103600	17925855	2985	2985	2985	2985	0
597	20230926	103500	17925855	2985	2985	2985	2985	1
598	20230926	103400	17922870	2985	2985	2985	2985	0
599	20230926	103300	17922870	2985	2985	2985	2985	16
600	20230926	103200	17875110	2985	2985	2985	2985	0
601	20230926	103100	17875110	2985	2985	2985	2985	36
602	20230926	103000	17767650	2985	2985	2985	2985	0
603	20230926	102900	17767650	2985	2985	2985	2985	0
604	20230926	102800	17767650	2985	2985	2985	2985	2210
605	20230926	102700	11170800	2960	2960	2960	2960	0
606	20230926	102600	11170800	2960	2960	2960	2960	0
607	20230926	102500	11170800	2960	2960	2960	2960	0
608	20230926	102400	11170800	2960	2960	2960	2960	0
609	20230926	102300	11170800	2960	2960	2960	2960	0
610	20230926	102200	11170800	2960	2960	2960	2960	0
611	20230926	102100	11170800	2960	2960	2960	2960	0
612	20230926	102000	11170800	2960	2965	2965	2960	542
613	20230926	101900	9564770	2985	2985	2985	2985	0
614	20230926	101800	9564770	2985	2985	2985	2985	1
615	20230926	101700	9561785	2985	2985	2985	2985	0
616	20230926	101600	9561785	2985	2985	2985	2985	0
617	20230926	101500	9561785	2985	2985	2985	2985	0
618	20230926	101400	9561785	2985	2985	2985	2985	0
619	20230926	101300	9561785	2985	2985	2985	2985	0
620	20230926	101200	9561785	2985	2985	2985	2985	0
621	20230926	101100	9561785	2985	2985	2985	2985	0
622	20230926	101000	9561785	2985	2985	2985	2985	30
623	20230926	100900	9472235	2985	2985	2985	2985	0
624	20230926	100800	9472235	2985	2985	2985	2985	0
625	20230926	100700	9472235	2985	2985	2985	2985	0
626	20230926	100600	9472235	2985	2985	2985	2985	0
627	20230926	100500	9472235	2985	2985	2985	2985	0
628	20230926	100400	9472235	2985	2985	2985	2985	0
629	20230926	100300	9472235	2985	2985	2985	2985	0
630	20230926	100200	9472235	2985	2985	2985	2985	0
631	20230926	100100	9472235	2985	2985	2985	2985	0
632	20230926	100000	9472235	2985	2985	2985	2985	0
633	20230926	095900	9472235	2985	2985	2985	2985	0
634	20230926	095800	9472235	2985	2985	2985	2985	0
635	20230926	095700	9472235	2985	2985	2985	2985	0
636	20230926	095600	9472235	2985	2985	2985	2985	0
637	20230926	095500	9472235	2985	2985	2985	2985	0
638	20230926	095400	9472235	2985	2985	2985	2985	0
639	20230926	095300	9472235	2985	2985	2985	2985	0
640	20230926	095200	9472235	2985	2985	2985	2985	0
641	20230926	095100	9472235	2985	2985	2985	2985	0
642	20230926	095000	9472235	2985	2985	2985	2985	0
643	20230926	094900	9472235	2985	2985	2985	2985	0
644	20230926	094800	9472235	2985	2985	2985	2985	0
645	20230926	094700	9472235	2985	2985	2985	2985	0
646	20230926	094600	9472235	2985	2985	2985	2985	0
647	20230926	094500	9472235	2985	2985	2985	2985	0
648	20230926	094400	9472235	2985	2985	2985	2985	0
649	20230926	094300	9472235	2985	2985	2985	2985	0
650	20230926	094200	9472235	2985	2985	2985	2985	0
651	20230926	094100	9472235	2985	2985	2985	2985	0
652	20230926	094000	9472235	2985	2985	2985	2985	70
653	20230926	093900	9263285	2985	2985	2985	2985	0
654	20230926	093800	9263285	2985	2985	2985	2985	2
655	20230926	093700	9257315	2985	2985	2985	2985	0
656	20230926	093600	9257315	2985	2985	2985	2985	0
657	20230926	093500	9257315	2985	2985	2985	2985	5
658	20230926	093400	9242390	2965	2965	2965	2965	10
659	20230926	093300	9212740	2990	2990	2990	2990	1
660	20230926	093200	9209750	2990	2990	2990	2990	0
661	20230926	093100	9209750	2990	2990	2990	2990	10
662	20230926	093000	9179850	2960	2960	2960	2960	0
663	20230926	092900	9179850	2960	2960	2960	2960	0
664	20230926	092800	9179850	2960	2960	2960	2960	0
665	20230926	092700	9179850	2960	2960	2960	2960	0
666	20230926	092600	9179850	2960	2960	2960	2960	0
667	20230926	092500	9179850	2960	2960	2960	2960	0
668	20230926	092400	9179850	2960	2960	2960	2960	0
669	20230926	092300	9179850	2960	2960	2960	2960	0
670	20230926	092200	9179850	2960	2960	2960	2960	0
671	20230926	092100	9179850	2960	2965	2965	2960	1270
672	20230926	092000	5417350	2970	2970	2970	2970	500
673	20230926	091900	3932350	2985	2985	2985	2985	30
674	20230926	091800	3842800	2990	2990	2990	2990	0
675	20230926	091700	3842800	2990	2990	2990	2990	0
676	20230926	091600	3842800	2990	2990	2990	2990	500
677	20230926	091500	2347800	2990	2990	2990	2990	0
678	20230926	091400	2347800	2990	2990	2990	2990	500
679	20230926	091300	852800	3005	3005	3005	3005	0
680	20230926	091200	852800	3005	3005	3005	3005	0
681	20230926	091100	852800	3005	3000	3005	3000	254
682	20230926	091000	90550	3005	3005	3005	3005	0
683	20230926	090900	90550	3005	3005	3005	3005	0
684	20230926	090800	90550	3005	3005	3005	3005	0
685	20230926	090700	90550	3005	3005	3005	3005	0
686	20230926	090600	90550	3005	3005	3005	3005	10
687	20230926	090500	60500	3025	3025	3025	3025	0
688	20230926	090400	60500	3025	3025	3025	3025	0
689	20230926	090300	60500	3025	3025	3025	3025	0
690	20230926	090200	60500	3025	3025	3025	3025	0
691	20230926	090100	60500	3025	3025	3025	3025	0
692	20230926	090000	60500	3025	3025	3025	3025	20