KissMeData/123750/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	200000	120432570	2950	2950	2950	2950	1242
3	20230926	195900	120432570	2950	2950	2950	2950	0
4	20230926	195800	120432570	2950	2950	2950	2950	0
5	20230926	195700	120432570	2950	2950	2950	2950	0
6	20230926	195600	120432570	2950	2950	2950	2950	0
7	20230926	195500	120432570	2950	2950	2950	2950	0
8	20230926	195400	120432570	2950	2950	2950	2950	0
9	20230926	195300	120432570	2950	2950	2950	2950	0
10	20230926	195200	120432570	2950	2950	2950	2950	0
11	20230926	195100	120432570	2950	2950	2950	2950	0
12	20230926	195000	120432570	2950	2950	2950	2950	0
13	20230926	194900	120432570	2950	2950	2950	2950	0
14	20230926	194800	120432570	2950	2950	2950	2950	0
15	20230926	194700	120432570	2950	2950	2950	2950	0
16	20230926	194600	120432570	2950	2950	2950	2950	0
17	20230926	194500	120432570	2950	2950	2950	2950	0
18	20230926	194400	120432570	2950	2950	2950	2950	0
19	20230926	194300	120432570	2950	2950	2950	2950	0
20	20230926	194200	120432570	2950	2950	2950	2950	0
21	20230926	194100	120432570	2950	2950	2950	2950	0
22	20230926	194000	120432570	2950	2950	2950	2950	0
23	20230926	193900	120432570	2950	2950	2950	2950	0
24	20230926	193800	120432570	2950	2950	2950	2950	0
25	20230926	193700	120432570	2950	2950	2950	2950	0
26	20230926	193600	120432570	2950	2950	2950	2950	0
27	20230926	193500	120432570	2950	2950	2950	2950	0
28	20230926	193400	120432570	2950	2950	2950	2950	0
29	20230926	193300	120432570	2950	2950	2950	2950	0
30	20230926	193200	120432570	2950	2950	2950	2950	0
31	20230926	193100	120432570	2950	2950	2950	2950	0
32	20230926	193000	120432570	2950	2950	2950	2950	1242
33	20230926	192900	120432570	2950	2950	2950	2950	0
34	20230926	192800	120432570	2950	2950	2950	2950	0
35	20230926	192700	120432570	2950	2950	2950	2950	0
36	20230926	192600	120432570	2950	2950	2950	2950	0
37	20230926	192500	120432570	2950	2950	2950	2950	0
38	20230926	192400	120432570	2950	2950	2950	2950	0
39	20230926	192300	120432570	2950	2950	2950	2950	0
40	20230926	192200	120432570	2950	2950	2950	2950	0
41	20230926	192100	120432570	2950	2950	2950	2950	0
42	20230926	192000	120432570	2950	2950	2950	2950	0
43	20230926	191900	120432570	2950	2950	2950	2950	0
44	20230926	191800	120432570	2950	2950	2950	2950	0
45	20230926	191700	120432570	2950	2950	2950	2950	0
46	20230926	191600	120432570	2950	2950	2950	2950	0
47	20230926	191500	120432570	2950	2950	2950	2950	0
48	20230926	191400	120432570	2950	2950	2950	2950	0
49	20230926	191300	120432570	2950	2950	2950	2950	0
50	20230926	191200	120432570	2950	2950	2950	2950	0
51	20230926	191100	120432570	2950	2950	2950	2950	0
52	20230926	191000	120432570	2950	2950	2950	2950	0
53	20230926	190900	120432570	2950	2950	2950	2950	0
54	20230926	190800	120432570	2950	2950	2950	2950	0
55	20230926	190700	120432570	2950	2950	2950	2950	0
56	20230926	190600	120432570	2950	2950	2950	2950	0
57	20230926	190500	120432570	2950	2950	2950	2950	0
58	20230926	190400	120432570	2950	2950	2950	2950	0
59	20230926	190300	120432570	2950	2950	2950	2950	0
60	20230926	190200	120432570	2950	2950	2950	2950	0
61	20230926	190100	120432570	2950	2950	2950	2950	0
62	20230926	190000	120432570	2950	2950	2950	2950	1242
63	20230926	185900	120432570	2950	2950	2950	2950	0
64	20230926	185800	120432570	2950	2950	2950	2950	0
65	20230926	185700	120432570	2950	2950	2950	2950	0
66	20230926	185600	120432570	2950	2950	2950	2950	0
67	20230926	185500	120432570	2950	2950	2950	2950	0
68	20230926	185400	120432570	2950	2950	2950	2950	0
69	20230926	185300	120432570	2950	2950	2950	2950	0
70	20230926	185200	120432570	2950	2950	2950	2950	0
71	20230926	185100	120432570	2950	2950	2950	2950	0
72	20230926	185000	120432570	2950	2950	2950	2950	0
73	20230926	184900	120432570	2950	2950	2950	2950	0
74	20230926	184800	120432570	2950	2950	2950	2950	0
75	20230926	184700	120432570	2950	2950	2950	2950	0
76	20230926	184600	120432570	2950	2950	2950	2950	0
77	20230926	184500	120432570	2950	2950	2950	2950	0
78	20230926	184400	120432570	2950	2950	2950	2950	0
79	20230926	184300	120432570	2950	2950	2950	2950	0
80	20230926	184200	120432570	2950	2950	2950	2950	0
81	20230926	184100	120432570	2950	2950	2950	2950	0
82	20230926	184000	120432570	2950	2950	2950	2950	0
83	20230926	183900	120432570	2950	2950	2950	2950	0
84	20230926	183800	120432570	2950	2950	2950	2950	0
85	20230926	183700	120432570	2950	2950	2950	2950	0
86	20230926	183600	120432570	2950	2950	2950	2950	0
87	20230926	183500	120432570	2950	2950	2950	2950	0
88	20230926	183400	120432570	2950	2950	2950	2950	0
89	20230926	183300	120432570	2950	2950	2950	2950	0
90	20230926	183200	120432570	2950	2950	2950	2950	0
91	20230926	183100	120432570	2950	2950	2950	2950	0
92	20230926	183000	120432570	2950	2950	2950	2950	1242
93	20230926	182900	120432570	2950	2950	2950	2950	0
94	20230926	182800	120432570	2950	2950	2950	2950	0
95	20230926	182700	120432570	2950	2950	2950	2950	0
96	20230926	182600	120432570	2950	2950	2950	2950	0
97	20230926	182500	120432570	2950	2950	2950	2950	0
98	20230926	182400	120432570	2950	2950	2950	2950	0
99	20230926	182300	120432570	2950	2950	2950	2950	0
100	20230926	182200	120432570	2950	2950	2950	2950	0
101	20230926	182100	120432570	2950	2950	2950	2950	0
102	20230926	182000	120432570	2950	2950	2950	2950	0
103	20230926	181900	120432570	2950	2950	2950	2950	0
104	20230926	181800	120432570	2950	2950	2950	2950	0
105	20230926	181700	120432570	2950	2950	2950	2950	0
106	20230926	181600	120432570	2950	2950	2950	2950	0
107	20230926	181500	120432570	2950	2950	2950	2950	0
108	20230926	181400	120432570	2950	2950	2950	2950	0
109	20230926	181300	120432570	2950	2950	2950	2950	0
110	20230926	181200	120432570	2950	2950	2950	2950	0
111	20230926	181100	120432570	2950	2950	2950	2950	0
112	20230926	181000	120432570	2950	2950	2950	2950	0
113	20230926	180900	120432570	2950	2950	2950	2950	0
114	20230926	180800	120432570	2950	2950	2950	2950	0
115	20230926	180700	120432570	2950	2950	2950	2950	0
116	20230926	180600	120432570	2950	2950	2950	2950	0
117	20230926	180500	120432570	2950	2950	2950	2950	0
118	20230926	180400	120432570	2950	2950	2950	2950	0
119	20230926	180300	120432570	2950	2950	2950	2950	0
120	20230926	180200	120432570	2950	2950	2950	2950	0
121	20230926	180100	120432570	2950	2950	2950	2950	0
122	20230926	180000	120432570	2950	2950	2950	2950	1242
123	20230926	175900	120432570	2950	2950	2950	2950	0
124	20230926	175800	120432570	2950	2950	2950	2950	0
125	20230926	175700	120432570	2950	2950	2950	2950	0
126	20230926	175600	120432570	2950	2950	2950	2950	0
127	20230926	175500	120432570	2950	2950	2950	2950	0
128	20230926	175400	120432570	2950	2950	2950	2950	0
129	20230926	175300	120432570	2950	2950	2950	2950	0
130	20230926	175200	120432570	2950	2950	2950	2950	0
131	20230926	175100	120432570	2950	2950	2950	2950	0
132	20230926	175000	120432570	2950	2950	2950	2950	0
133	20230926	174900	120432570	2950	2950	2950	2950	0
134	20230926	174800	120432570	2950	2950	2950	2950	0
135	20230926	174700	120432570	2950	2950	2950	2950	0
136	20230926	174600	120432570	2950	2950	2950	2950	0
137	20230926	174500	120432570	2950	2950	2950	2950	0
138	20230926	174400	120432570	2950	2950	2950	2950	0
139	20230926	174300	120432570	2950	2950	2950	2950	0
140	20230926	174200	120432570	2950	2950	2950	2950	0
141	20230926	174100	120432570	2950	2950	2950	2950	0
142	20230926	174000	120432570	2950	2950	2950	2950	0
143	20230926	173900	120432570	2950	2950	2950	2950	0
144	20230926	173800	120432570	2950	2950	2950	2950	0
145	20230926	173700	120432570	2950	2950	2950	2950	0
146	20230926	173600	120432570	2950	2950	2950	2950	0
147	20230926	173500	120432570	2950	2950	2950	2950	0
148	20230926	173400	120432570	2950	2950	2950	2950	0
149	20230926	173300	120432570	2950	2950	2950	2950	0
150	20230926	173200	120432570	2950	2950	2950	2950	0
151	20230926	173100	120432570	2950	2950	2950	2950	0
152	20230926	173000	120432570	2950	2950	2950	2950	1242
153	20230926	172900	120432570	2950	2950	2950	2950	0
154	20230926	172800	120432570	2950	2950	2950	2950	0
155	20230926	172700	120432570	2950	2950	2950	2950	0
156	20230926	172600	120432570	2950	2950	2950	2950	0
157	20230926	172500	120432570	2950	2950	2950	2950	0
158	20230926	172400	120432570	2950	2950	2950	2950	0
159	20230926	172300	120432570	2950	2950	2950	2950	0
160	20230926	172200	120432570	2950	2950	2950	2950	0
161	20230926	172100	120432570	2950	2950	2950	2950	0
162	20230926	172000	120432570	2950	2950	2950	2950	0
163	20230926	171900	120432570	2950	2950	2950	2950	0
164	20230926	171800	120432570	2950	2950	2950	2950	0
165	20230926	171700	120432570	2950	2950	2950	2950	0
166	20230926	171600	120432570	2950	2950	2950	2950	0
167	20230926	171500	120432570	2950	2950	2950	2950	0
168	20230926	171400	120432570	2950	2950	2950	2950	0
169	20230926	171300	120432570	2950	2950	2950	2950	0
170	20230926	171200	120432570	2950	2950	2950	2950	0
171	20230926	171100	120432570	2950	2950	2950	2950	0
172	20230926	171000	120432570	2950	2950	2950	2950	0
173	20230926	170900	120432570	2950	2950	2950	2950	0
174	20230926	170800	120432570	2950	2950	2950	2950	0
175	20230926	170700	120432570	2950	2950	2950	2950	0
176	20230926	170600	120432570	2950	2950	2950	2950	0
177	20230926	170500	120432570	2950	2950	2950	2950	0
178	20230926	170400	120432570	2950	2950	2950	2950	0
179	20230926	170300	120432570	2950	2950	2950	2950	0
180	20230926	170200	120432570	2950	2950	2950	2950	0
181	20230926	170100	120432570	2950	2950	2950	2950	0
182	20230926	170000	120432570	2950	2950	2950	2950	1242
183	20230926	165900	120432570	2950	2950	2950	2950	0
184	20230926	165800	120432570	2950	2950	2950	2950	0
185	20230926	165700	120432570	2950	2950	2950	2950	0
186	20230926	165600	120432570	2950	2950	2950	2950	0
187	20230926	165500	120432570	2950	2950	2950	2950	0
188	20230926	165400	120432570	2950	2950	2950	2950	0
189	20230926	165300	120432570	2950	2950	2950	2950	0
190	20230926	165200	120432570	2950	2950	2950	2950	0
191	20230926	165100	120432570	2950	2950	2950	2950	0
192	20230926	165000	120432570	2950	2950	2950	2950	0
193	20230926	164900	120432570	2950	2950	2950	2950	0
194	20230926	164800	120432570	2950	2950	2950	2950	0
195	20230926	164700	120432570	2950	2950	2950	2950	0
196	20230926	164600	120432570	2950	2950	2950	2950	0
197	20230926	164500	120432570	2950	2950	2950	2950	0
198	20230926	164400	120432570	2950	2950	2950	2950	0
199	20230926	164300	120432570	2950	2950	2950	2950	0
200	20230926	164200	120432570	2950	2950	2950	2950	0
201	20230926	164100	120432570	2950	2950	2950	2950	0
202	20230926	164000	120432570	2950	2950	2950	2950	0
203	20230926	163900	120432570	2950	2950	2950	2950	0
204	20230926	163800	120432570	2950	2950	2950	2950	0
205	20230926	163700	120432570	2950	2950	2950	2950	0
206	20230926	163600	120432570	2950	2950	2950	2950	0
207	20230926	163500	120432570	2950	2950	2950	2950	0
208	20230926	163400	120432570	2950	2950	2950	2950	0
209	20230926	163300	120432570	2950	2950	2950	2950	0
210	20230926	163200	120432570	2950	2950	2950	2950	0
211	20230926	163100	120432570	2950	2950	2950	2950	0
212	20230926	163000	120432570	2950	2950	2950	2950	1242
213	20230926	162900	120432570	2950	2950	2950	2950	0
214	20230926	162800	120432570	2950	2950	2950	2950	0
215	20230926	162700	120432570	2950	2950	2950	2950	0
216	20230926	162600	120432570	2950	2950	2950	2950	0
217	20230926	162500	120432570	2950	2950	2950	2950	0
218	20230926	162400	120432570	2950	2950	2950	2950	0
219	20230926	162300	120432570	2950	2950	2950	2950	0
220	20230926	162200	120432570	2950	2950	2950	2950	0
221	20230926	162100	120432570	2950	2950	2950	2950	0
222	20230926	162000	120432570	2950	2950	2950	2950	0
223	20230926	161900	120432570	2950	2950	2950	2950	0
224	20230926	161800	120432570	2950	2950	2950	2950	0
225	20230926	161700	120432570	2950	2950	2950	2950	0
226	20230926	161600	120432570	2950	2950	2950	2950	0
227	20230926	161500	120432570	2950	2950	2950	2950	0
228	20230926	161400	120432570	2950	2950	2950	2950	0
229	20230926	161300	120432570	2950	2950	2950	2950	0
230	20230926	161200	120432570	2950	2950	2950	2950	0
231	20230926	161100	120432570	2950	2950	2950	2950	0
232	20230926	161000	120432570	2950	2950	2950	2950	0
233	20230926	160900	120432570	2950	2950	2950	2950	0
234	20230926	160800	120432570	2950	2950	2950	2950	0
235	20230926	160700	120432570	2950	2950	2950	2950	0
236	20230926	160600	120432570	2950	2950	2950	2950	0
237	20230926	160500	120432570	2950	2950	2950	2950	0
238	20230926	160400	120432570	2950	2950	2950	2950	0
239	20230926	160300	120432570	2950	2950	2950	2950	0
240	20230926	160200	120432570	2950	2950	2950	2950	0
241	20230926	160100	120432570	2950	2950	2950	2950	0
242	20230926	160000	120432570	2950	2950	2950	2950	1242
243	20230926	155900	120432570	2950	2950	2950	2950	0
244	20230926	155800	120432570	2950	2950	2950	2950	0
245	20230926	155700	120432570	2950	2950	2950	2950	0
246	20230926	155600	120432570	2950	2950	2950	2950	0
247	20230926	155500	120432570	2950	2950	2950	2950	0
248	20230926	155400	120432570	2950	2950	2950	2950	0
249	20230926	155300	120432570	2950	2950	2950	2950	0
250	20230926	155200	120432570	2950	2950	2950	2950	0
251	20230926	155100	120432570	2950	2950	2950	2950	0
252	20230926	155000	120432570	2950	2950	2950	2950	0
253	20230926	154900	120432570	2950	2950	2950	2950	0
254	20230926	154800	120432570	2950	2950	2950	2950	0
255	20230926	154700	120432570	2950	2950	2950	2950	0
256	20230926	154600	120432570	2950	2950	2950	2950	0
257	20230926	154500	120432570	2950	2950	2950	2950	0
258	20230926	154400	120432570	2950	2950	2950	2950	0
259	20230926	154300	120432570	2950	2950	2950	2950	0
260	20230926	154200	120432570	2950	2950	2950	2950	0
261	20230926	154100	120432570	2950	2950	2950	2950	0
262	20230926	154000	120432570	2950	2950	2950	2950	0
263	20230926	153900	120432570	2950	2950	2950	2950	0
264	20230926	153800	120432570	2950	2950	2950	2950	0
265	20230926	153700	120432570	2950	2950	2950	2950	0
266	20230926	153600	120432570	2950	2950	2950	2950	0
267	20230926	153500	120432570	2950	2950	2950	2950	0
268	20230926	153400	120432570	2950	2950	2950	2950	0
269	20230926	153300	120432570	2950	2950	2950	2950	0
270	20230926	153200	120432570	2950	2950	2950	2950	0
271	20230926	153100	120432570	2950	2950	2950	2950	0
272	20230926	153000	120432570	2950	2950	2950	2950	2484
273	20230926	152900	116768670	2935	2935	2935	2935	0
274	20230926	152800	116768670	2935	2935	2935	2935	0
275	20230926	152700	116768670	2935	2935	2935	2935	0
276	20230926	152600	116768670	2935	2935	2935	2935	0
277	20230926	152500	116768670	2935	2935	2935	2935	0
278	20230926	152400	116768670	2935	2935	2935	2935	0
279	20230926	152300	116768670	2935	2935	2935	2935	0
280	20230926	152200	116768670	2935	2935	2935	2935	0
281	20230926	152100	116768670	2935	2935	2935	2935	0
282	20230926	152000	116768670	2935	2935	2935	2935	0
283	20230926	151900	116768670	2935	2935	2935	2935	0
284	20230926	151800	116768670	2935	2935	2935	2935	0
285	20230926	151700	116768670	2935	2935	2935	2935	0
286	20230926	151600	116768670	2935	2935	2935	2935	0
287	20230926	151500	116768670	2935	2935	2935	2935	0
288	20230926	151400	116768670	2935	2935	2935	2935	0
289	20230926	151300	116768670	2935	2935	2935	2935	0
290	20230926	151200	116768670	2935	2935	2935	2935	10
291	20230926	151100	116739320	2935	2940	2940	2935	435
292	20230926	151000	115461695	2940	2940	2940	2940	0
293	20230926	150900	115461695	2940	2940	2940	2940	200
294	20230926	150800	114873695	2940	2940	2940	2940	0
295	20230926	150700	114873695	2940	2940	2940	2940	0
296	20230926	150600	114873695	2940	2940	2940	2940	0
297	20230926	150500	114873695	2940	2940	2940	2940	0
298	20230926	150400	114873695	2940	2945	2945	2940	1500
299	20230926	150300	110463195	2940	2940	2940	2940	0
300	20230926	150200	110463195	2940	2940	2940	2940	20
301	20230926	150100	110404395	2945	2945	2945	2945	70
302	20230926	150000	110198245	2945	2945	2945	2945	0
303	20230926	145900	110198245	2945	2945	2945	2945	0
304	20230926	145800	110198245	2945	2945	2945	2945	0
305	20230926	145700	110198245	2945	2945	2945	2945	0
306	20230926	145600	110198245	2945	2945	2945	2945	0
307	20230926	145500	110198245	2945	2945	2945	2945	14
308	20230926	145400	110157015	2940	2940	2940	2940	0
309	20230926	145300	110157015	2940	2940	2940	2940	200
310	20230926	145200	109569015	2940	2940	2940	2940	0
311	20230926	145100	109569015	2940	2940	2940	2940	27
312	20230926	145000	109489635	2945	2945	2945	2945	300
313	20230926	144900	108606135	2935	2935	2935	2935	50
314	20230926	144800	108459385	2940	2950	2950	2940	1154
315	20230926	144700	105066445	2950	2950	2950	2950	21
316	20230926	144600	105004495	2950	2950	2950	2950	101
317	20230926	144500	104706545	2950	2950	2950	2950	0
318	20230926	144400	104706545	2950	2950	2950	2950	12
319	20230926	144300	104671145	2945	2945	2945	2945	0
320	20230926	144200	104671145	2945	2945	2945	2945	0
321	20230926	144100	104671145	2945	2945	2945	2945	20
322	20230926	144000	104612245	2945	2945	2945	2945	68
323	20230926	143900	104411985	2950	2950	2950	2950	0
324	20230926	143800	104411985	2950	2950	2950	2950	0
325	20230926	143700	104411985	2950	2950	2950	2950	0
326	20230926	143600	104411985	2950	2950	2950	2950	0
327	20230926	143500	104411985	2950	2950	2950	2950	0
328	20230926	143400	104411985	2950	2950	2950	2950	1
329	20230926	143300	104409035	2950	2950	2950	2950	15
330	20230926	143200	104364785	2940	2945	2950	2940	178
331	20230926	143100	103841425	2945	2945	2945	2945	35
332	20230926	143000	103738350	2940	2940	2940	2940	0
333	20230926	142900	103738350	2940	2940	2940	2940	0
334	20230926	142800	103738350	2940	2940	2940	2940	0
335	20230926	142700	103738350	2940	2940	2940	2940	0
336	20230926	142600	103738350	2940	2940	2940	2940	0
337	20230926	142500	103738350	2940	2940	2940	2940	50
338	20230926	142400	103591350	2940	2940	2940	2940	0
339	20230926	142300	103591350	2940	2940	2940	2940	0
340	20230926	142200	103591350	2940	2940	2940	2940	0
341	20230926	142100	103591350	2940	2940	2940	2940	0
342	20230926	142000	103591350	2940	2940	2940	2940	0
343	20230926	141900	103591350	2940	2940	2940	2940	0
344	20230926	141800	103591350	2940	2940	2940	2940	690
345	20230926	141700	101562750	2950	2950	2950	2950	0
346	20230926	141600	101562750	2950	2950	2950	2950	8
347	20230926	141500	101539150	2940	2940	2940	2940	0
348	20230926	141400	101539150	2940	2940	2940	2940	0
349	20230926	141300	101539150	2940	2940	2940	2940	0
350	20230926	141200	101539150	2940	2940	2940	2940	0
351	20230926	141100	101539150	2940	2940	2940	2940	100
352	20230926	141000	101245150	2940	2940	2940	2940	0
353	20230926	140900	101245150	2940	2940	2940	2940	200
354	20230926	140800	100657150	2940	2940	2940	2940	14
355	20230926	140700	100615990	2935	2935	2935	2935	0
356	20230926	140600	100615990	2935	2935	2935	2935	2550
357	20230926	140500	93131740	2935	2935	2935	2935	0
358	20230926	140400	93131740	2935	2935	2935	2935	88
359	20230926	140300	92873460	2940	2940	2940	2940	0
360	20230926	140200	92873460	2940	2940	2940	2940	0
361	20230926	140100	92873460	2940	2940	2940	2940	3
362	20230926	140000	92864640	2940	2940	2940	2940	1
363	20230926	135900	92861700	2935	2935	2935	2935	0
364	20230926	135800	92861700	2935	2935	2935	2935	0
365	20230926	135700	92861700	2935	2935	2935	2935	45
366	20230926	135600	92729625	2940	2940	2940	2940	0
367	20230926	135500	92729625	2940	2940	2940	2940	0
368	20230926	135400	92729625	2940	2940	2940	2940	3
369	20230926	135300	92720805	2940	2940	2940	2940	0
370	20230926	135200	92720805	2940	2940	2940	2940	0
371	20230926	135100	92720805	2940	2940	2940	2940	100
372	20230926	135000	92426805	2940	2940	2940	2940	0
373	20230926	134900	92426805	2940	2940	2940	2940	0
374	20230926	134800	92426805	2940	2940	2940	2940	0
375	20230926	134700	92426805	2940	2940	2940	2940	0
376	20230926	134600	92426805	2940	2940	2940	2940	0
377	20230926	134500	92426805	2940	2940	2940	2940	0
378	20230926	134400	92426805	2940	2940	2940	2940	15
379	20230926	134300	92382705	2940	2940	2940	2940	0
380	20230926	134200	92382705	2940	2940	2940	2940	602
381	20230926	134100	90612825	2940	2940	2940	2940	0
382	20230926	134000	90612825	2940	2940	2940	2940	0
383	20230926	133900	90612825	2940	2940	2940	2940	0
384	20230926	133800	90612825	2940	2940	2940	2940	0
385	20230926	133700	90612825	2940	2940	2940	2940	0
386	20230926	133600	90612825	2940	2940	2940	2940	30
387	20230926	133500	90524625	2935	2935	2935	2935	0
388	20230926	133400	90524625	2935	2935	2935	2935	0
389	20230926	133300	90524625	2935	2935	2935	2935	0
390	20230926	133200	90524625	2935	2935	2935	2935	0
391	20230926	133100	90524625	2935	2940	2940	2935	1600
392	20230926	133000	85821120	2940	2940	2940	2940	0
393	20230926	132900	85821120	2940	2940	2940	2940	0
394	20230926	132800	85821120	2940	2945	2945	2940	2
395	20230926	132700	85815235	2950	2955	2955	2950	5
396	20230926	132600	85800465	2940	2940	2940	2940	0
397	20230926	132500	85800465	2940	2940	2940	2940	1257
398	20230926	132400	82104885	2950	2950	2950	2950	0
399	20230926	132300	82104885	2950	2950	2950	2950	0
400	20230926	132200	82104885	2950	2950	2950	2950	0
401	20230926	132100	82104885	2950	2950	2950	2950	0
402	20230926	132000	82104885	2950	2950	2950	2950	34
403	20230926	131900	82004585	2955	2955	2955	2955	0
404	20230926	131800	82004585	2955	2955	2955	2955	0
405	20230926	131700	82004585	2955	2940	2955	2940	212
406	20230926	131600	81381290	2945	2945	2945	2945	1
407	20230926	131500	81378345	2945	2945	2945	2945	1503
408	20230926	131400	76952010	2950	2950	2950	2950	0
409	20230926	131300	76952010	2950	2950	2950	2950	0
410	20230926	131200	76952010	2950	2950	2950	2950	0
411	20230926	131100	76952010	2950	2950	2950	2950	0
412	20230926	131000	76952010	2950	2950	2950	2950	0
413	20230926	130900	76952010	2950	2950	2950	2950	1
414	20230926	130800	76949060	2950	2950	2950	2950	1
415	20230926	130700	76946110	2950	2950	2950	2950	3
416	20230926	130600	76937260	2950	2950	2950	2950	2421
417	20230926	130500	69795310	2950	2950	2950	2950	0
418	20230926	130400	69795310	2950	2950	2950	2950	0
419	20230926	130300	69795310	2950	2950	2950	2950	0
420	20230926	130200	69795310	2950	2950	2950	2950	0
421	20230926	130100	69795310	2950	2950	2950	2950	0
422	20230926	130000	69795310	2950	2955	2955	2950	164
423	20230926	125900	69311440	2955	2955	2955	2955	0
424	20230926	125800	69311440	2955	2955	2955	2955	0
425	20230926	125700	69311440	2955	2955	2955	2955	10
426	20230926	125600	69281890	2955	2955	2955	2955	0
427	20230926	125500	69281890	2955	2955	2955	2955	0
428	20230926	125400	69281890	2955	2955	2955	2955	42
429	20230926	125300	69157780	2955	2955	2955	2955	1
430	20230926	125200	69154825	2950	2950	2950	2950	0
431	20230926	125100	69154825	2950	2950	2950	2950	2
432	20230926	125000	69148925	2950	2950	2950	2950	0
433	20230926	124900	69148925	2950	2950	2950	2950	0
434	20230926	124800	69148925	2950	2950	2950	2950	10
435	20230926	124700	69119425	2950	2950	2950	2950	10
436	20230926	124600	69089925	2950	2950	2950	2950	0
437	20230926	124500	69089925	2950	2950	2950	2950	0
438	20230926	124400	69089925	2950	2950	2950	2950	174
439	20230926	124300	68576625	2945	2945	2945	2945	241
440	20230926	124200	67866880	2950	2950	2950	2950	0
441	20230926	124100	67866880	2950	2950	2950	2950	0
442	20230926	124000	67866880	2950	2950	2950	2950	61
443	20230926	123900	67686930	2950	2950	2950	2950	360
444	20230926	123800	66624930	2955	2955	2955	2955	0
445	20230926	123700	66624930	2955	2955	2955	2955	398
446	20230926	123600	65448840	2965	2965	2965	2965	0
447	20230926	123500	65448840	2965	2965	2965	2965	0
448	20230926	123400	65448840	2965	2965	2965	2965	0
449	20230926	123300	65448840	2965	2965	2965	2965	210
450	20230926	123200	64826190	2965	2965	2965	2965	0
451	20230926	123100	64826190	2965	2965	2965	2965	0
452	20230926	123000	64826190	2965	2965	2965	2965	815
453	20230926	122900	62409715	2965	2950	2965	2950	2003
454	20230926	122800	56475745	2945	2945	2945	2945	300
455	20230926	122700	55592245	2950	2950	2950	2950	0
456	20230926	122600	55592245	2950	2950	2950	2950	0
457	20230926	122500	55592245	2950	2950	2950	2950	1
458	20230926	122400	55589295	2950	2950	2950	2950	100
459	20230926	122300	55294295	2950	2950	2950	2950	2
460	20230926	122200	55288395	2945	2945	2945	2945	0
461	20230926	122100	55288395	2945	2945	2945	2945	0
462	20230926	122000	55288395	2945	2945	2945	2945	500
463	20230926	121900	53815895	2945	2945	2945	2945	0
464	20230926	121800	53815895	2945	2945	2945	2945	0
465	20230926	121700	53815895	2945	2945	2945	2945	0
466	20230926	121600	53815895	2945	2945	2945	2945	11
467	20230926	121500	53783500	2945	2945	2945	2945	0
468	20230926	121400	53783500	2945	2950	2950	2945	274
469	20230926	121300	52976470	2950	2950	2950	2950	0
470	20230926	121200	52976470	2950	2950	2950	2950	0
471	20230926	121100	52976470	2950	2950	2950	2950	61
472	20230926	121000	52796520	2950	2950	2950	2950	0
473	20230926	120900	52796520	2950	2950	2950	2950	0
474	20230926	120800	52796520	2950	2950	2950	2950	0
475	20230926	120700	52796520	2950	2950	2950	2950	0
476	20230926	120600	52796520	2950	2950	2950	2950	0
477	20230926	120500	52796520	2950	2950	2950	2950	0
478	20230926	120400	52796520	2950	2950	2950	2950	1
479	20230926	120300	52793570	2950	2950	2950	2950	0
480	20230926	120200	52793570	2950	2950	2950	2950	0
481	20230926	120100	52793570	2950	2950	2950	2950	0
482	20230926	120000	52793570	2950	2950	2950	2950	0
483	20230926	115900	52793570	2950	2950	2950	2950	0
484	20230926	115800	52793570	2950	2950	2950	2950	120
485	20230926	115700	52439570	2950	2950	2950	2950	28
486	20230926	115600	52356970	2940	2940	2940	2940	0
487	20230926	115500	52356970	2940	2940	2940	2940	0
488	20230926	115400	52356970	2940	2940	2940	2940	0
489	20230926	115300	52356970	2940	2940	2940	2940	0
490	20230926	115200	52356970	2940	2940	2940	2940	0
491	20230926	115100	52356970	2940	2940	2940	2940	0
492	20230926	115000	52356970	2940	2940	2940	2940	0
493	20230926	114900	52356970	2940	2945	2945	2940	201
494	20230926	114800	51765675	2945	2945	2945	2945	0
495	20230926	114700	51765675	2945	2945	2945	2945	0
496	20230926	114600	51765675	2945	2950	2960	2945	1550
497	20230926	114500	47196515	2950	2950	2950	2950	78
498	20230926	114400	46966415	2960	2960	2960	2960	0
499	20230926	114300	46966415	2960	2960	2960	2960	6
500	20230926	114200	46948655	2965	2965	2965	2965	0
501	20230926	114100	46948655	2965	2965	2965	2965	0
502	20230926	114000	46948655	2965	2965	2965	2965	0
503	20230926	113900	46948655	2965	2965	2965	2965	0
504	20230926	113800	46948655	2965	2965	2965	2965	0
505	20230926	113700	46948655	2965	2965	2965	2965	100
506	20230926	113600	46652155	2965	2965	2965	2965	0
507	20230926	113500	46652155	2965	2965	2965	2965	0
508	20230926	113400	46652155	2965	2965	2965	2965	160
509	20230926	113300	46177755	2965	2965	2965	2965	51
510	20230926	113200	46026540	2965	2955	2965	2950	1132
511	20230926	113100	42682355	2965	2965	2965	2965	0
512	20230926	113000	42682355	2965	2965	2965	2965	0
513	20230926	112900	42682355	2965	2965	2965	2965	0
514	20230926	112800	42682355	2965	2965	2965	2965	61
515	20230926	112700	42501490	2960	2965	2965	2960	123
516	20230926	112600	42137405	2960	2960	2960	2960	0
517	20230926	112500	42137405	2960	2960	2960	2960	111
518	20230926	112400	41808845	2965	2960	2965	2960	600
519	20230926	112300	40032345	2960	2960	2960	2960	0
520	20230926	112200	40032345	2960	2960	2960	2960	311
521	20230926	112100	39111785	2965	2965	2965	2965	50
522	20230926	112000	38963535	2965	2965	2965	2965	10
523	20230926	111900	38933885	2965	2965	2965	2965	0
524	20230926	111800	38933885	2965	2965	2965	2965	200
525	20230926	111700	38340885	2960	2960	2960	2960	0
526	20230926	111600	38340885	2960	2960	2960	2960	126
527	20230926	111500	37967925	2965	2965	2965	2965	0
528	20230926	111400	37967925	2965	2970	2970	2965	31
529	20230926	111300	37875860	2985	2985	2985	2985	0
530	20230926	111200	37875860	2985	2985	2985	2985	0
531	20230926	111100	37875860	2985	2985	2985	2985	0
532	20230926	111000	37875860	2985	2985	2985	2985	0
533	20230926	110900	37875860	2985	2985	2985	2985	0
534	20230926	110800	37875860	2985	2985	2985	2985	18
535	20230926	110700	37822130	2985	2985	2985	2985	0
536	20230926	110600	37822130	2985	2985	2985	2985	1
537	20230926	110500	37819145	2985	2985	2985	2985	105
538	20230926	110400	37505720	2985	2970	2985	2950	2613
539	20230926	110300	29774960	2990	2990	2990	2990	0
540	20230926	110200	29774960	2990	2990	2990	2990	0
541	20230926	110100	29774960	2990	2990	2990	2990	0
542	20230926	110000	29774960	2990	2990	2990	2990	0
543	20230926	105900	29774960	2990	2990	2990	2990	0
544	20230926	105800	29774960	2990	2990	2990	2990	406
545	20230926	105700	28561020	2990	2990	2990	2990	281
546	20230926	105600	27720830	2970	2970	2970	2970	0
547	20230926	105500	27720830	2970	2970	2970	2970	8
548	20230926	105400	27697070	2990	2990	2990	2990	0
549	20230926	105300	27697070	2990	2990	2990	2990	300
550	20230926	105200	26800070	2990	2990	2990	2990	0
551	20230926	105100	26800070	2990	2990	2990	2990	0
552	20230926	105000	26800070	2990	2990	2990	2990	488
553	20230926	104900	25340950	2990	2990	2990	2990	0
554	20230926	104800	25340950	2990	2990	2990	2990	0
555	20230926	104700	25340950	2990	2990	2990	2990	0
556	20230926	104600	25340950	2990	2990	2990	2990	300
557	20230926	104500	24443950	2975	2975	2975	2975	0
558	20230926	104400	24443950	2975	2975	2975	2975	0
559	20230926	104300	24443950	2975	2975	2975	2975	0
560	20230926	104200	24443950	2975	2975	2975	2975	116
561	20230926	104100	24098850	2975	2975	2975	2975	0
562	20230926	104000	24098850	2975	2975	2975	2975	10
563	20230926	103900	24069100	2975	2975	2975	2975	0
564	20230926	103800	24069100	2975	2975	2975	2975	184
565	20230926	103700	23521700	2975	2975	2975	2975	50
566	20230926	103600	23372950	2965	2965	2965	2965	0
567	20230926	103500	23372950	2965	2970	2970	2965	600
568	20230926	103400	21593005	2975	2980	2980	2975	166
569	20230926	103300	21098430	2990	2990	2990	2990	26
570	20230926	103200	21020690	2980	2980	2980	2980	0
571	20230926	103100	21020690	2980	2980	2980	2980	0
572	20230926	103000	21020690	2980	2980	2980	2980	0
573	20230926	102900	21020690	2980	2980	2980	2980	21
574	20230926	102800	20958110	2980	2980	2980	2980	0
575	20230926	102700	20958110	2980	2980	2980	2980	0
576	20230926	102600	20958110	2980	2980	2980	2980	0
577	20230926	102500	20958110	2980	2980	2980	2980	0
578	20230926	102400	20958110	2980	2980	2980	2980	0
579	20230926	102300	20958110	2980	2980	2980	2980	0
580	20230926	102200	20958110	2980	2980	2980	2980	0
581	20230926	102100	20958110	2980	2980	2980	2980	600
582	20230926	102000	19170110	2980	2980	2980	2980	33
583	20230926	101900	19071770	2985	2985	2985	2985	1
584	20230926	101800	19068785	2985	2985	2985	2985	0
585	20230926	101700	19068785	2985	2985	2985	2985	1
586	20230926	101600	19065800	2985	2985	2985	2985	0
587	20230926	101500	19065800	2985	2985	2985	2985	0
588	20230926	101400	19065800	2985	2985	2985	2985	16
589	20230926	101300	19018040	2990	2990	2990	2990	0
590	20230926	101200	19018040	2990	2990	2990	2990	0
591	20230926	101100	19018040	2990	2990	2990	2990	30
592	20230926	101000	18928340	2990	2990	2990	2990	5
593	20230926	100900	18913390	2990	2990	2990	2990	0
594	20230926	100800	18913390	2990	2990	2990	2990	2000
595	20230926	100700	12933390	2995	2995	2995	2995	20
596	20230926	100600	12873490	2995	2995	2995	2995	0
597	20230926	100500	12873490	2995	2995	2995	2995	0
598	20230926	100400	12873490	2995	2995	2995	2995	0
599	20230926	100300	12873490	2995	2995	2995	2995	0
600	20230926	100200	12873490	2995	2995	2995	2995	0
601	20230926	100100	12873490	2995	2995	2995	2995	0
602	20230926	100000	12873490	2995	2995	2995	2995	0
603	20230926	095900	12873490	2995	2995	2995	2995	0
604	20230926	095800	12873490	2995	2995	2995	2995	0
605	20230926	095700	12873490	2995	2995	2995	2995	6
606	20230926	095600	12855520	2995	2995	2995	2995	10
607	20230926	095500	12825570	2995	2995	2995	2995	11
608	20230926	095400	12792625	2995	2995	2995	2995	0
609	20230926	095300	12792625	2995	2995	2995	2995	0
610	20230926	095200	12792625	2995	2995	2995	2995	0
611	20230926	095100	12792625	2995	2995	2995	2995	0
612	20230926	095000	12792625	2995	2995	2995	2995	0
613	20230926	094900	12792625	2995	2995	2995	2995	15
614	20230926	094800	12747700	2995	2995	2995	2995	0
615	20230926	094700	12747700	2995	2995	2995	2995	6
616	20230926	094600	12729730	2995	2995	2995	2995	0
617	20230926	094500	12729730	2995	2995	2995	2995	0
618	20230926	094400	12729730	2995	2995	2995	2995	0
619	20230926	094300	12729730	2995	2995	2995	2995	10
620	20230926	094200	12699780	2995	2995	2995	2995	0
621	20230926	094100	12699780	2995	2995	2995	2995	0
622	20230926	094000	12699780	2995	2995	2995	2995	0
623	20230926	093900	12699780	2995	2995	2995	2995	0
624	20230926	093800	12699780	2995	2995	2995	2995	5
625	20230926	093700	12684805	2995	2985	2995	2985	13
626	20230926	093600	12645990	2990	2990	2990	2990	0
627	20230926	093500	12645990	2990	2990	2990	2990	5
628	20230926	093400	12631040	2990	2990	2990	2990	412
629	20230926	093300	11399160	2995	2995	2995	2995	1017
630	20230926	093200	8353245	3000	3000	3000	3000	1
631	20230926	093100	8350245	2995	2995	2995	2995	2
632	20230926	093000	8344255	2995	2995	2995	2995	0
633	20230926	092900	8344255	2995	2995	2995	2995	0
634	20230926	092800	8344255	2995	2995	2995	2995	10
635	20230926	092700	8314305	2995	2995	2995	2995	538
636	20230926	092600	6702995	3000	3000	3000	3000	0
637	20230926	092500	6702995	3000	3000	3000	3000	0
638	20230926	092400	6702995	3000	3000	3000	3000	106
639	20230926	092300	6384995	3000	3000	3000	3000	0
640	20230926	092200	6384995	3000	3000	3000	3000	0
641	20230926	092100	6384995	3000	3000	3000	3000	0
642	20230926	092000	6384995	3000	3000	3000	3000	0
643	20230926	091900	6384995	3000	3000	3000	3000	200
644	20230926	091800	5784995	3000	3000	3000	3000	0
645	20230926	091700	5784995	3000	3010	3010	3000	300
646	20230926	091600	4882245	3005	3005	3005	3005	2
647	20230926	091500	4876235	2995	2995	2995	2995	0
648	20230926	091400	4876235	2995	2995	2995	2995	50
649	20230926	091300	4726485	2995	2995	2995	2995	0
650	20230926	091200	4726485	2995	3000	3000	2995	130
651	20230926	091100	4336945	3005	3005	3005	3005	34
652	20230926	091000	4234775	3010	3010	3010	3010	0
653	20230926	090900	4234775	3010	3010	3010	3010	0
654	20230926	090800	4234775	3010	3010	3010	3010	0
655	20230926	090700	4234775	3010	3010	3010	3010	1
656	20230926	090600	4231765	3010	3010	3010	3010	1
657	20230926	090500	4228755	3010	3010	3010	3010	0
658	20230926	090400	4228755	3010	3010	3010	3010	1
659	20230926	090300	4225745	3010	3010	3010	3010	29
660	20230926	090200	4138455	3010	2995	3010	2995	240
661	20230926	090100	3419505	2995	2995	2995	2995	339
662	20230926	090000	2404200	3010	2960	3010	2960	812