KissMeData/357430/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	211200	90174975	2940	2940	2940	2940	5042
3	20230922	211100	90174975	2940	2940	2940	2940	0
4	20230922	211000	90174975	2940	2940	2940	2940	0
5	20230922	210900	90174975	2940	2940	2940	2940	0
6	20230922	210800	90174975	2940	2940	2940	2940	0
7	20230922	210700	90174975	2940	2940	2940	2940	0
8	20230922	210600	90174975	2940	2940	2940	2940	0
9	20230922	210500	90174975	2940	2940	2940	2940	0
10	20230922	210400	90174975	2940	2940	2940	2940	0
11	20230922	210300	90174975	2940	2940	2940	2940	0
12	20230922	210200	90174975	2940	2940	2940	2940	0
13	20230922	210100	90174975	2940	2940	2940	2940	0
14	20230922	210000	90174975	2940	2940	2940	2940	0
15	20230922	205900	90174975	2940	2940	2940	2940	0
16	20230922	205800	90174975	2940	2940	2940	2940	0
17	20230922	205700	90174975	2940	2940	2940	2940	0
18	20230922	205600	90174975	2940	2940	2940	2940	0
19	20230922	205500	90174975	2940	2940	2940	2940	0
20	20230922	205400	90174975	2940	2940	2940	2940	0
21	20230922	205300	90174975	2940	2940	2940	2940	0
22	20230922	205200	90174975	2940	2940	2940	2940	0
23	20230922	205100	90174975	2940	2940	2940	2940	0
24	20230922	205000	90174975	2940	2940	2940	2940	0
25	20230922	204900	90174975	2940	2940	2940	2940	0
26	20230922	204800	90174975	2940	2940	2940	2940	0
27	20230922	204700	90174975	2940	2940	2940	2940	0
28	20230922	204600	90174975	2940	2940	2940	2940	0
29	20230922	204500	90174975	2940	2940	2940	2940	0
30	20230922	204400	90174975	2940	2940	2940	2940	0
31	20230922	204300	90174975	2940	2940	2940	2940	0
32	20230922	204200	90174975	2940	2940	2940	2940	5042
33	20230922	204100	90174975	2940	2940	2940	2940	0
34	20230922	204000	90174975	2940	2940	2940	2940	0
35	20230922	203900	90174975	2940	2940	2940	2940	0
36	20230922	203800	90174975	2940	2940	2940	2940	0
37	20230922	203700	90174975	2940	2940	2940	2940	0
38	20230922	203600	90174975	2940	2940	2940	2940	0
39	20230922	203500	90174975	2940	2940	2940	2940	0
40	20230922	203400	90174975	2940	2940	2940	2940	0
41	20230922	203300	90174975	2940	2940	2940	2940	0
42	20230922	203200	90174975	2940	2940	2940	2940	0
43	20230922	203100	90174975	2940	2940	2940	2940	0
44	20230922	203000	90174975	2940	2940	2940	2940	0
45	20230922	202900	90174975	2940	2940	2940	2940	0
46	20230922	202800	90174975	2940	2940	2940	2940	0
47	20230922	202700	90174975	2940	2940	2940	2940	0
48	20230922	202600	90174975	2940	2940	2940	2940	0
49	20230922	202500	90174975	2940	2940	2940	2940	0
50	20230922	202400	90174975	2940	2940	2940	2940	0
51	20230922	202300	90174975	2940	2940	2940	2940	0
52	20230922	202200	90174975	2940	2940	2940	2940	0
53	20230922	202100	90174975	2940	2940	2940	2940	0
54	20230922	202000	90174975	2940	2940	2940	2940	0
55	20230922	201900	90174975	2940	2940	2940	2940	0
56	20230922	201800	90174975	2940	2940	2940	2940	0
57	20230922	201700	90174975	2940	2940	2940	2940	0
58	20230922	201600	90174975	2940	2940	2940	2940	0
59	20230922	201500	90174975	2940	2940	2940	2940	0
60	20230922	201400	90174975	2940	2940	2940	2940	0
61	20230922	201300	90174975	2940	2940	2940	2940	0
62	20230922	201200	90174975	2940	2940	2940	2940	5042
63	20230922	201100	90174975	2940	2940	2940	2940	0
64	20230922	201000	90174975	2940	2940	2940	2940	0
65	20230922	200900	90174975	2940	2940	2940	2940	0
66	20230922	200800	90174975	2940	2940	2940	2940	0
67	20230922	200700	90174975	2940	2940	2940	2940	0
68	20230922	200600	90174975	2940	2940	2940	2940	0
69	20230922	200500	90174975	2940	2940	2940	2940	0
70	20230922	200400	90174975	2940	2940	2940	2940	0
71	20230922	200300	90174975	2940	2940	2940	2940	0
72	20230922	200200	90174975	2940	2940	2940	2940	0
73	20230922	200100	90174975	2940	2940	2940	2940	0
74	20230922	200000	90174975	2940	2940	2940	2940	0
75	20230922	195900	90174975	2940	2940	2940	2940	0
76	20230922	195800	90174975	2940	2940	2940	2940	0
77	20230922	195700	90174975	2940	2940	2940	2940	0
78	20230922	195600	90174975	2940	2940	2940	2940	0
79	20230922	195500	90174975	2940	2940	2940	2940	0
80	20230922	195400	90174975	2940	2940	2940	2940	0
81	20230922	195300	90174975	2940	2940	2940	2940	0
82	20230922	195200	90174975	2940	2940	2940	2940	0
83	20230922	195100	90174975	2940	2940	2940	2940	0
84	20230922	195000	90174975	2940	2940	2940	2940	0
85	20230922	194900	90174975	2940	2940	2940	2940	0
86	20230922	194800	90174975	2940	2940	2940	2940	0
87	20230922	194700	90174975	2940	2940	2940	2940	0
88	20230922	194600	90174975	2940	2940	2940	2940	0
89	20230922	194500	90174975	2940	2940	2940	2940	0
90	20230922	194400	90174975	2940	2940	2940	2940	0
91	20230922	194300	90174975	2940	2940	2940	2940	0
92	20230922	194200	90174975	2940	2940	2940	2940	5042
93	20230922	194100	90174975	2940	2940	2940	2940	0
94	20230922	194000	90174975	2940	2940	2940	2940	0
95	20230922	193900	90174975	2940	2940	2940	2940	0
96	20230922	193800	90174975	2940	2940	2940	2940	0
97	20230922	193700	90174975	2940	2940	2940	2940	0
98	20230922	193600	90174975	2940	2940	2940	2940	0
99	20230922	193500	90174975	2940	2940	2940	2940	0
100	20230922	193400	90174975	2940	2940	2940	2940	0
101	20230922	193300	90174975	2940	2940	2940	2940	0
102	20230922	193200	90174975	2940	2940	2940	2940	0
103	20230922	193100	90174975	2940	2940	2940	2940	0
104	20230922	193000	90174975	2940	2940	2940	2940	0
105	20230922	192900	90174975	2940	2940	2940	2940	0
106	20230922	192800	90174975	2940	2940	2940	2940	0
107	20230922	192700	90174975	2940	2940	2940	2940	0
108	20230922	192600	90174975	2940	2940	2940	2940	0
109	20230922	192500	90174975	2940	2940	2940	2940	0
110	20230922	192400	90174975	2940	2940	2940	2940	0
111	20230922	192300	90174975	2940	2940	2940	2940	0
112	20230922	192200	90174975	2940	2940	2940	2940	0
113	20230922	192100	90174975	2940	2940	2940	2940	0
114	20230922	192000	90174975	2940	2940	2940	2940	0
115	20230922	191900	90174975	2940	2940	2940	2940	0
116	20230922	191800	90174975	2940	2940	2940	2940	0
117	20230922	191700	90174975	2940	2940	2940	2940	0
118	20230922	191600	90174975	2940	2940	2940	2940	0
119	20230922	191500	90174975	2940	2940	2940	2940	0
120	20230922	191400	90174975	2940	2940	2940	2940	0
121	20230922	191300	90174975	2940	2940	2940	2940	0
122	20230922	191200	90174975	2940	2940	2940	2940	5042
123	20230922	191100	90174975	2940	2940	2940	2940	0
124	20230922	191000	90174975	2940	2940	2940	2940	0
125	20230922	190900	90174975	2940	2940	2940	2940	0
126	20230922	190800	90174975	2940	2940	2940	2940	0
127	20230922	190700	90174975	2940	2940	2940	2940	0
128	20230922	190600	90174975	2940	2940	2940	2940	0
129	20230922	190500	90174975	2940	2940	2940	2940	0
130	20230922	190400	90174975	2940	2940	2940	2940	0
131	20230922	190300	90174975	2940	2940	2940	2940	0
132	20230922	190200	90174975	2940	2940	2940	2940	0
133	20230922	190100	90174975	2940	2940	2940	2940	0
134	20230922	190000	90174975	2940	2940	2940	2940	0
135	20230922	185900	90174975	2940	2940	2940	2940	0
136	20230922	185800	90174975	2940	2940	2940	2940	0
137	20230922	185700	90174975	2940	2940	2940	2940	0
138	20230922	185600	90174975	2940	2940	2940	2940	0
139	20230922	185500	90174975	2940	2940	2940	2940	0
140	20230922	185400	90174975	2940	2940	2940	2940	0
141	20230922	185300	90174975	2940	2940	2940	2940	0
142	20230922	185200	90174975	2940	2940	2940	2940	0
143	20230922	185100	90174975	2940	2940	2940	2940	0
144	20230922	185000	90174975	2940	2940	2940	2940	0
145	20230922	184900	90174975	2940	2940	2940	2940	0
146	20230922	184800	90174975	2940	2940	2940	2940	0
147	20230922	184700	90174975	2940	2940	2940	2940	0
148	20230922	184600	90174975	2940	2940	2940	2940	0
149	20230922	184500	90174975	2940	2940	2940	2940	0
150	20230922	184400	90174975	2940	2940	2940	2940	0
151	20230922	184300	90174975	2940	2940	2940	2940	0
152	20230922	184200	90174975	2940	2940	2940	2940	5042
153	20230922	184100	90174975	2940	2940	2940	2940	0
154	20230922	184000	90174975	2940	2940	2940	2940	0
155	20230922	183900	90174975	2940	2940	2940	2940	0
156	20230922	183800	90174975	2940	2940	2940	2940	0
157	20230922	183700	90174975	2940	2940	2940	2940	0
158	20230922	183600	90174975	2940	2940	2940	2940	0
159	20230922	183500	90174975	2940	2940	2940	2940	0
160	20230922	183400	90174975	2940	2940	2940	2940	0
161	20230922	183300	90174975	2940	2940	2940	2940	0
162	20230922	183200	90174975	2940	2940	2940	2940	0
163	20230922	183100	90174975	2940	2940	2940	2940	0
164	20230922	183000	90174975	2940	2940	2940	2940	0
165	20230922	182900	90174975	2940	2940	2940	2940	0
166	20230922	182800	90174975	2940	2940	2940	2940	0
167	20230922	182700	90174975	2940	2940	2940	2940	0
168	20230922	182600	90174975	2940	2940	2940	2940	0
169	20230922	182500	90174975	2940	2940	2940	2940	0
170	20230922	182400	90174975	2940	2940	2940	2940	0
171	20230922	182300	90174975	2940	2940	2940	2940	0
172	20230922	182200	90174975	2940	2940	2940	2940	0
173	20230922	182100	90174975	2940	2940	2940	2940	0
174	20230922	182000	90174975	2940	2940	2940	2940	0
175	20230922	181900	90174975	2940	2940	2940	2940	0
176	20230922	181800	90174975	2940	2940	2940	2940	0
177	20230922	181700	90174975	2940	2940	2940	2940	0
178	20230922	181600	90174975	2940	2940	2940	2940	0
179	20230922	181500	90174975	2940	2940	2940	2940	0
180	20230922	181400	90174975	2940	2940	2940	2940	0
181	20230922	181300	90174975	2940	2940	2940	2940	0
182	20230922	181200	90174975	2940	2940	2940	2940	5042
183	20230922	181100	90174975	2940	2940	2940	2940	0
184	20230922	181000	90174975	2940	2940	2940	2940	0
185	20230922	180900	90174975	2940	2940	2940	2940	0
186	20230922	180800	90174975	2940	2940	2940	2940	0
187	20230922	180700	90174975	2940	2940	2940	2940	0
188	20230922	180600	90174975	2940	2940	2940	2940	0
189	20230922	180500	90174975	2940	2940	2940	2940	0
190	20230922	180400	90174975	2940	2940	2940	2940	0
191	20230922	180300	90174975	2940	2940	2940	2940	0
192	20230922	180200	90174975	2940	2940	2940	2940	0
193	20230922	180100	90174975	2940	2940	2940	2940	0
194	20230922	180000	90174975	2940	2940	2940	2940	0
195	20230922	175900	90174975	2940	2940	2940	2940	0
196	20230922	175800	90174975	2940	2940	2940	2940	0
197	20230922	175700	90174975	2940	2940	2940	2940	0
198	20230922	175600	90174975	2940	2940	2940	2940	0
199	20230922	175500	90174975	2940	2940	2940	2940	0
200	20230922	175400	90174975	2940	2940	2940	2940	0
201	20230922	175300	90174975	2940	2940	2940	2940	0
202	20230922	175200	90174975	2940	2940	2940	2940	0
203	20230922	175100	90174975	2940	2940	2940	2940	0
204	20230922	175000	90174975	2940	2940	2940	2940	0
205	20230922	174900	90174975	2940	2940	2940	2940	0
206	20230922	174800	90174975	2940	2940	2940	2940	0
207	20230922	174700	90174975	2940	2940	2940	2940	0
208	20230922	174600	90174975	2940	2940	2940	2940	0
209	20230922	174500	90174975	2940	2940	2940	2940	0
210	20230922	174400	90174975	2940	2940	2940	2940	0
211	20230922	174300	90174975	2940	2940	2940	2940	0
212	20230922	174200	90174975	2940	2940	2940	2940	5042
213	20230922	174100	90174975	2940	2940	2940	2940	0
214	20230922	174000	90174975	2940	2940	2940	2940	0
215	20230922	173900	90174975	2940	2940	2940	2940	0
216	20230922	173800	90174975	2940	2940	2940	2940	0
217	20230922	173700	90174975	2940	2940	2940	2940	0
218	20230922	173600	90174975	2940	2940	2940	2940	0
219	20230922	173500	90174975	2940	2940	2940	2940	0
220	20230922	173400	90174975	2940	2940	2940	2940	0
221	20230922	173300	90174975	2940	2940	2940	2940	0
222	20230922	173200	90174975	2940	2940	2940	2940	0
223	20230922	173100	90174975	2940	2940	2940	2940	0
224	20230922	173000	90174975	2940	2940	2940	2940	0
225	20230922	172900	90174975	2940	2940	2940	2940	0
226	20230922	172800	90174975	2940	2940	2940	2940	0
227	20230922	172700	90174975	2940	2940	2940	2940	0
228	20230922	172600	90174975	2940	2940	2940	2940	0
229	20230922	172500	90174975	2940	2940	2940	2940	0
230	20230922	172400	90174975	2940	2940	2940	2940	0
231	20230922	172300	90174975	2940	2940	2940	2940	0
232	20230922	172200	90174975	2940	2940	2940	2940	0
233	20230922	172100	90174975	2940	2940	2940	2940	0
234	20230922	172000	90174975	2940	2940	2940	2940	0
235	20230922	171900	90174975	2940	2940	2940	2940	0
236	20230922	171800	90174975	2940	2940	2940	2940	0
237	20230922	171700	90174975	2940	2940	2940	2940	0
238	20230922	171600	90174975	2940	2940	2940	2940	0
239	20230922	171500	90174975	2940	2940	2940	2940	0
240	20230922	171400	90174975	2940	2940	2940	2940	0
241	20230922	171300	90174975	2940	2940	2940	2940	0
242	20230922	171200	90174975	2940	2940	2940	2940	5042
243	20230922	171100	90174975	2940	2940	2940	2940	0
244	20230922	171000	90174975	2940	2940	2940	2940	0
245	20230922	170900	90174975	2940	2940	2940	2940	0
246	20230922	170800	90174975	2940	2940	2940	2940	0
247	20230922	170700	90174975	2940	2940	2940	2940	0
248	20230922	170600	90174975	2940	2940	2940	2940	0
249	20230922	170500	90174975	2940	2940	2940	2940	0
250	20230922	170400	90174975	2940	2940	2940	2940	0
251	20230922	170300	90174975	2940	2940	2940	2940	0
252	20230922	170200	90174975	2940	2940	2940	2940	0
253	20230922	170100	90174975	2940	2940	2940	2940	0
254	20230922	170000	90174975	2940	2940	2940	2940	0
255	20230922	165900	90174975	2940	2940	2940	2940	0
256	20230922	165800	90174975	2940	2940	2940	2940	0
257	20230922	165700	90174975	2940	2940	2940	2940	0
258	20230922	165600	90174975	2940	2940	2940	2940	0
259	20230922	165500	90174975	2940	2940	2940	2940	0
260	20230922	165400	90174975	2940	2940	2940	2940	0
261	20230922	165300	90174975	2940	2940	2940	2940	0
262	20230922	165200	90174975	2940	2940	2940	2940	0
263	20230922	165100	90174975	2940	2940	2940	2940	0
264	20230922	165000	90174975	2940	2940	2940	2940	0
265	20230922	164900	90174975	2940	2940	2940	2940	0
266	20230922	164800	90174975	2940	2940	2940	2940	0
267	20230922	164700	90174975	2940	2940	2940	2940	0
268	20230922	164600	90174975	2940	2940	2940	2940	0
269	20230922	164500	90174975	2940	2940	2940	2940	0
270	20230922	164400	90174975	2940	2940	2940	2940	0
271	20230922	164300	90174975	2940	2940	2940	2940	0
272	20230922	164200	90174975	2940	2940	2940	2940	5042
273	20230922	164100	90174975	2940	2940	2940	2940	0
274	20230922	164000	90174975	2940	2940	2940	2940	0
275	20230922	163900	90174975	2940	2940	2940	2940	0
276	20230922	163800	90174975	2940	2940	2940	2940	0
277	20230922	163700	90174975	2940	2940	2940	2940	0
278	20230922	163600	90174975	2940	2940	2940	2940	0
279	20230922	163500	90174975	2940	2940	2940	2940	0
280	20230922	163400	90174975	2940	2940	2940	2940	0
281	20230922	163300	90174975	2940	2940	2940	2940	0
282	20230922	163200	90174975	2940	2940	2940	2940	0
283	20230922	163100	90174975	2940	2940	2940	2940	0
284	20230922	163000	90174975	2940	2940	2940	2940	0
285	20230922	162900	90174975	2940	2940	2940	2940	0
286	20230922	162800	90174975	2940	2940	2940	2940	0
287	20230922	162700	90174975	2940	2940	2940	2940	0
288	20230922	162600	90174975	2940	2940	2940	2940	0
289	20230922	162500	90174975	2940	2940	2940	2940	0
290	20230922	162400	90174975	2940	2940	2940	2940	0
291	20230922	162300	90174975	2940	2940	2940	2940	0
292	20230922	162200	90174975	2940	2940	2940	2940	0
293	20230922	162100	90174975	2940	2940	2940	2940	0
294	20230922	162000	90174975	2940	2940	2940	2940	0
295	20230922	161900	90174975	2940	2940	2940	2940	0
296	20230922	161800	90174975	2940	2940	2940	2940	0
297	20230922	161700	90174975	2940	2940	2940	2940	0
298	20230922	161600	90174975	2940	2940	2940	2940	0
299	20230922	161500	90174975	2940	2940	2940	2940	0
300	20230922	161400	90174975	2940	2940	2940	2940	0
301	20230922	161300	90174975	2940	2940	2940	2940	0
302	20230922	161200	90174975	2940	2940	2940	2940	5042
303	20230922	161100	90174975	2940	2940	2940	2940	0
304	20230922	161000	90174975	2940	2940	2940	2940	0
305	20230922	160900	90174975	2940	2940	2940	2940	0
306	20230922	160800	90174975	2940	2940	2940	2940	0
307	20230922	160700	90174975	2940	2940	2940	2940	0
308	20230922	160600	90174975	2940	2940	2940	2940	0
309	20230922	160500	90174975	2940	2940	2940	2940	0
310	20230922	160400	90174975	2940	2940	2940	2940	0
311	20230922	160300	90174975	2940	2940	2940	2940	0
312	20230922	160200	90174975	2940	2940	2940	2940	0
313	20230922	160100	90174975	2940	2940	2940	2940	0
314	20230922	160000	90174975	2940	2940	2940	2940	0
315	20230922	155900	90174975	2940	2940	2940	2940	0
316	20230922	155800	90174975	2940	2940	2940	2940	0
317	20230922	155700	90174975	2940	2940	2940	2940	0
318	20230922	155600	90174975	2940	2940	2940	2940	0
319	20230922	155500	90174975	2940	2940	2940	2940	0
320	20230922	155400	90174975	2940	2940	2940	2940	0
321	20230922	155300	90174975	2940	2940	2940	2940	0
322	20230922	155200	90174975	2940	2940	2940	2940	0
323	20230922	155100	90174975	2940	2940	2940	2940	0
324	20230922	155000	90174975	2940	2940	2940	2940	0
325	20230922	154900	90174975	2940	2940	2940	2940	0
326	20230922	154800	90174975	2940	2940	2940	2940	0
327	20230922	154700	90174975	2940	2940	2940	2940	0
328	20230922	154600	90174975	2940	2940	2940	2940	0
329	20230922	154500	90174975	2940	2940	2940	2940	0
330	20230922	154400	90174975	2940	2940	2940	2940	0
331	20230922	154300	90174975	2940	2940	2940	2940	0
332	20230922	154200	90174975	2940	2940	2940	2940	5042
333	20230922	154100	90174975	2940	2940	2940	2940	0
334	20230922	154000	90174975	2940	2940	2940	2940	0
335	20230922	153900	90174975	2940	2940	2940	2940	0
336	20230922	153800	90174975	2940	2940	2940	2940	0
337	20230922	153700	90174975	2940	2940	2940	2940	0
338	20230922	153600	90174975	2940	2940	2940	2940	0
339	20230922	153500	90174975	2940	2940	2940	2940	0
340	20230922	153400	90174975	2940	2940	2940	2940	0
341	20230922	153300	90174975	2940	2940	2940	2940	0
342	20230922	153200	90174975	2940	2940	2940	2940	0
343	20230922	153100	90174975	2940	2940	2940	2940	0
344	20230922	153000	90174975	2940	2940	2940	2940	5042
345	20230922	152900	75351495	2925	2925	2925	2925	0
346	20230922	152800	75351495	2925	2925	2925	2925	0
347	20230922	152700	75351495	2925	2925	2925	2925	0
348	20230922	152600	75351495	2925	2925	2925	2925	0
349	20230922	152500	75351495	2925	2925	2925	2925	0
350	20230922	152400	75351495	2925	2925	2925	2925	0
351	20230922	152300	75351495	2925	2925	2925	2925	0
352	20230922	152200	75351495	2925	2925	2925	2925	0
353	20230922	152100	75351495	2925	2925	2925	2925	0
354	20230922	152000	75351495	2925	2925	2925	2925	0
355	20230922	151900	75351495	2925	2925	2925	2925	0
356	20230922	151800	75351495	2925	2925	2925	2925	0
357	20230922	151700	75351495	2925	2930	2930	2925	315
358	20230922	151600	74430060	2940	2940	2940	2940	0
359	20230922	151500	74430060	2940	2930	2940	2925	340
360	20230922	151400	73431055	2925	2930	2930	2925	40
361	20230922	151300	73314035	2925	2930	2930	2925	40
362	20230922	151200	73196920	2925	2930	2930	2925	80
363	20230922	151100	72962900	2925	2925	2925	2925	40
364	20230922	151000	72845900	2925	2930	2930	2925	40
365	20230922	150900	72728890	2925	2930	2930	2925	41
366	20230922	150800	72608950	2925	2925	2925	2925	40
367	20230922	150700	72491950	2925	2925	2925	2925	40
368	20230922	150600	72374950	2925	2925	2925	2925	40
369	20230922	150500	72257950	2925	2925	2925	2925	40
370	20230922	150400	72140950	2925	2925	2925	2925	40
371	20230922	150300	72023950	2925	2925	2925	2925	40
372	20230922	150200	71906950	2925	2925	2925	2925	40
373	20230922	150100	71789950	2925	2925	2925	2925	80
374	20230922	150000	71555950	2925	2925	2925	2925	40
375	20230922	145900	71438950	2925	2925	2925	2925	40
376	20230922	145800	71321950	2925	2925	2925	2925	40
377	20230922	145700	71204950	2925	2925	2925	2925	40
378	20230922	145600	71087950	2925	2930	2930	2925	40
379	20230922	145500	70970875	2930	2930	2930	2930	40
380	20230922	145400	70853675	2930	2930	2930	2930	40
381	20230922	145300	70736475	2930	2930	2930	2930	40
382	20230922	145200	70619275	2930	2930	2930	2930	40
383	20230922	145100	70502075	2930	2930	2930	2930	40
384	20230922	145000	70384875	2930	2930	2930	2930	80
385	20230922	144900	70150475	2930	2930	2930	2930	40
386	20230922	144800	70033275	2930	2930	2930	2930	40
387	20230922	144700	69916075	2930	2930	2930	2930	40
388	20230922	144600	69798875	2930	2930	2930	2930	80
389	20230922	144500	69564475	2940	2940	2940	2940	0
390	20230922	144400	69564475	2940	2930	2940	2930	41
391	20230922	144300	69444335	2930	2930	2930	2930	40
392	20230922	144200	69327135	2930	2930	2930	2930	40
393	20230922	144100	69209935	2930	2930	2930	2930	80
394	20230922	144000	68975535	2930	2930	2930	2930	40
395	20230922	143900	68858335	2930	2930	2930	2930	40
396	20230922	143800	68741135	2930	2930	2930	2930	40
397	20230922	143700	68623935	2930	2930	2930	2930	73
398	20230922	143600	68410045	2930	2935	2935	2930	40
399	20230922	143500	68292840	2930	2930	2930	2930	60
400	20230922	143400	68117040	2935	2935	2935	2935	20
401	20230922	143300	68058340	2935	2935	2935	2935	80
402	20230922	143200	67823540	2940	2940	2940	2940	0
403	20230922	143100	67823540	2940	2940	2940	2940	0
404	20230922	143000	67823540	2940	2940	2940	2940	0
405	20230922	142900	67823540	2940	2940	2940	2940	0
406	20230922	142800	67823540	2940	2940	2940	2940	0
407	20230922	142700	67823540	2940	2940	2940	2940	0
408	20230922	142600	67823540	2940	2940	2940	2940	0
409	20230922	142500	67823540	2940	2940	2940	2940	0
410	20230922	142400	67823540	2940	2940	2940	2940	0
411	20230922	142300	67823540	2940	2940	2940	2940	10
412	20230922	142200	67794140	2935	2935	2935	2935	0
413	20230922	142100	67794140	2935	2935	2935	2935	0
414	20230922	142000	67794140	2935	2935	2935	2935	8
415	20230922	141900	67770660	2935	2935	2935	2935	10
416	20230922	141800	67741310	2935	2935	2935	2935	392
417	20230922	141700	66590790	2935	2935	2935	2935	0
418	20230922	141600	66590790	2935	2935	2935	2935	1
419	20230922	141500	66587855	2935	2935	2935	2935	0
420	20230922	141400	66587855	2935	2935	2935	2935	0
421	20230922	141300	66587855	2935	2935	2935	2935	0
422	20230922	141200	66587855	2935	2935	2935	2935	0
423	20230922	141100	66587855	2935	2935	2935	2935	0
424	20230922	141000	66587855	2935	2935	2935	2935	0
425	20230922	140900	66587855	2935	2935	2935	2935	0
426	20230922	140800	66587855	2935	2935	2935	2935	0
427	20230922	140700	66587855	2935	2935	2935	2935	0
428	20230922	140600	66587855	2935	2935	2935	2935	0
429	20230922	140500	66587855	2935	2935	2935	2935	6
430	20230922	140400	66570245	2935	2935	2935	2935	30
431	20230922	140300	66482195	2935	2935	2935	2935	0
432	20230922	140200	66482195	2935	2935	2935	2935	0
433	20230922	140100	66482195	2935	2935	2935	2935	0
434	20230922	140000	66482195	2935	2935	2935	2935	0
435	20230922	135900	66482195	2935	2935	2935	2935	1
436	20230922	135800	66479260	2930	2930	2930	2930	0
437	20230922	135700	66479260	2930	2930	2930	2930	0
438	20230922	135600	66479260	2930	2930	2930	2930	0
439	20230922	135500	66479260	2930	2930	2930	2930	0
440	20230922	135400	66479260	2930	2930	2930	2930	0
441	20230922	135300	66479260	2930	2930	2930	2930	0
442	20230922	135200	66479260	2930	2930	2930	2930	0
443	20230922	135100	66479260	2930	2930	2930	2930	0
444	20230922	135000	66479260	2930	2930	2930	2930	0
445	20230922	134900	66479260	2930	2930	2930	2930	0
446	20230922	134800	66479260	2930	2930	2930	2930	0
447	20230922	134700	66479260	2930	2930	2930	2930	3148
448	20230922	134600	57255620	2930	2930	2930	2930	464
449	20230922	134500	55896100	2930	2930	2930	2930	0
450	20230922	134400	55896100	2930	2930	2930	2930	538
451	20230922	134300	54319760	2930	2930	2930	2930	0
452	20230922	134200	54319760	2930	2930	2930	2930	0
453	20230922	134100	54319760	2930	2930	2930	2930	0
454	20230922	134000	54319760	2930	2930	2930	2930	0
455	20230922	133900	54319760	2930	2930	2930	2930	0
456	20230922	133800	54319760	2930	2930	2930	2930	0
457	20230922	133700	54319760	2930	2930	2930	2930	0
458	20230922	133600	54319760	2930	2930	2930	2930	0
459	20230922	133500	54319760	2930	2930	2930	2930	0
460	20230922	133400	54319760	2930	2930	2930	2930	0
461	20230922	133300	54319760	2930	2930	2930	2930	2
462	20230922	133200	54313900	2930	2930	2930	2930	0
463	20230922	133100	54313900	2930	2930	2930	2930	0
464	20230922	133000	54313900	2930	2930	2930	2930	0
465	20230922	132900	54313900	2930	2930	2930	2930	0
466	20230922	132800	54313900	2930	2930	2930	2930	5
467	20230922	132700	54299250	2930	2930	2930	2930	0
468	20230922	132600	54299250	2930	2930	2930	2930	0
469	20230922	132500	54299250	2930	2930	2930	2930	0
470	20230922	132400	54299250	2930	2930	2930	2930	0
471	20230922	132300	54299250	2930	2930	2930	2930	1
472	20230922	132200	54296320	2930	2930	2930	2930	10
473	20230922	132100	54267020	2930	2930	2930	2930	3
474	20230922	132000	54258230	2930	2930	2930	2930	0
475	20230922	131900	54258230	2930	2930	2930	2930	0
476	20230922	131800	54258230	2930	2930	2930	2930	0
477	20230922	131700	54258230	2930	2930	2930	2930	0
478	20230922	131600	54258230	2930	2930	2930	2930	1
479	20230922	131500	54255300	2925	2925	2925	2925	0
480	20230922	131400	54255300	2925	2925	2925	2925	0
481	20230922	131300	54255300	2925	2925	2925	2925	0
482	20230922	131200	54255300	2925	2925	2925	2925	0
483	20230922	131100	54255300	2925	2925	2925	2925	0
484	20230922	131000	54255300	2925	2925	2925	2925	0
485	20230922	130900	54255300	2925	2925	2925	2925	0
486	20230922	130800	54255300	2925	2925	2925	2925	0
487	20230922	130700	54255300	2925	2925	2925	2925	0
488	20230922	130600	54255300	2925	2925	2925	2925	0
489	20230922	130500	54255300	2925	2925	2925	2925	0
490	20230922	130400	54255300	2925	2925	2925	2925	0
491	20230922	130300	54255300	2925	2925	2925	2925	0
492	20230922	130200	54255300	2925	2925	2925	2925	0
493	20230922	130100	54255300	2925	2925	2925	2925	0
494	20230922	130000	54255300	2925	2925	2925	2925	0
495	20230922	125900	54255300	2925	2925	2925	2925	0
496	20230922	125800	54255300	2925	2925	2925	2925	40
497	20230922	125700	54138300	2925	2925	2925	2925	0
498	20230922	125600	54138300	2925	2925	2925	2925	0
499	20230922	125500	54138300	2925	2925	2925	2925	40
500	20230922	125400	54021300	2930	2930	2930	2930	2
501	20230922	125300	54015440	2925	2925	2925	2925	0
502	20230922	125200	54015440	2925	2925	2925	2925	0
503	20230922	125100	54015440	2925	2925	2925	2925	0
504	20230922	125000	54015440	2925	2925	2925	2925	40
505	20230922	124900	53898440	2925	2925	2925	2925	0
506	20230922	124800	53898440	2925	2925	2925	2925	0
507	20230922	124700	53898440	2925	2925	2925	2925	0
508	20230922	124600	53898440	2925	2925	2925	2925	40
509	20230922	124500	53781440	2925	2925	2925	2925	0
510	20230922	124400	53781440	2925	2925	2925	2925	0
511	20230922	124300	53781440	2925	2925	2925	2925	40
512	20230922	124200	53664440	2930	2930	2930	2930	0
513	20230922	124100	53664440	2930	2930	2930	2930	1
514	20230922	124000	53661510	2930	2930	2930	2930	20
515	20230922	123900	53602910	2930	2920	2930	2920	42
516	20230922	123800	53480250	2920	2920	2920	2920	0
517	20230922	123700	53480250	2920	2920	2920	2920	0
518	20230922	123600	53480250	2920	2920	2920	2920	0
519	20230922	123500	53480250	2920	2920	2920	2920	40
520	20230922	123400	53363450	2920	2920	2920	2920	0
521	20230922	123300	53363450	2920	2920	2920	2920	0
522	20230922	123200	53363450	2920	2920	2920	2920	0
523	20230922	123100	53363450	2920	2920	2920	2920	40
524	20230922	123000	53246650	2920	2920	2920	2920	0
525	20230922	122900	53246650	2920	2920	2920	2920	0
526	20230922	122800	53246650	2920	2920	2920	2920	40
527	20230922	122700	53129850	2930	2930	2930	2930	0
528	20230922	122600	53129850	2930	2930	2930	2930	2
529	20230922	122500	53123990	2920	2920	2920	2920	0
530	20230922	122400	53123990	2920	2920	2920	2920	0
531	20230922	122300	53123990	2920	2920	2920	2920	40
532	20230922	122200	53007190	2920	2920	2920	2920	800
533	20230922	122100	50671190	2930	2930	2930	2930	60
534	20230922	122000	50495390	2920	2930	2930	2920	80
535	20230922	121900	50261390	2930	2930	2930	2930	0
536	20230922	121800	50261390	2930	2920	2930	2920	103
537	20230922	121700	49959630	2920	2920	2920	2920	0
538	20230922	121600	49959630	2920	2920	2920	2920	0
539	20230922	121500	49959630	2920	2920	2920	2920	40
540	20230922	121400	49842830	2920	2920	2920	2920	12
541	20230922	121300	49807790	2920	2920	2920	2920	0
542	20230922	121200	49807790	2920	2925	2925	2920	40
543	20230922	121100	49690975	2925	2925	2925	2925	0
544	20230922	121000	49690975	2925	2925	2925	2925	0
545	20230922	120900	49690975	2925	2925	2925	2925	0
546	20230922	120800	49690975	2925	2925	2925	2925	105
547	20230922	120700	49383850	2920	2920	2920	2920	0
548	20230922	120600	49383850	2920	2920	2920	2920	0
549	20230922	120500	49383850	2920	2920	2920	2920	0
550	20230922	120400	49383850	2920	2920	2920	2920	40
551	20230922	120300	49267050	2920	2920	2920	2920	0
552	20230922	120200	49267050	2920	2920	2920	2920	0
553	20230922	120100	49267050	2920	2920	2920	2920	40
554	20230922	120000	49150250	2930	2930	2930	2930	0
555	20230922	115900	49150250	2930	2930	2930	2930	99
556	20230922	115800	48860180	2920	2920	2920	2920	0
557	20230922	115700	48860180	2920	2920	2920	2920	0
558	20230922	115600	48860180	2920	2920	2920	2920	40
559	20230922	115500	48743380	2920	2920	2920	2920	0
560	20230922	115400	48743380	2920	2920	2920	2920	0
561	20230922	115300	48743380	2920	2920	2920	2920	0
562	20230922	115200	48743380	2920	2920	2920	2920	40
563	20230922	115100	48626580	2920	2920	2920	2920	0
564	20230922	115000	48626580	2920	2920	2920	2920	0
565	20230922	114900	48626580	2920	2920	2920	2920	0
566	20230922	114800	48626580	2920	2920	2920	2920	40
567	20230922	114700	48509780	2920	2920	2920	2920	0
568	20230922	114600	48509780	2920	2920	2920	2920	23
569	20230922	114500	48442620	2925	2925	2925	2925	17
570	20230922	114400	48392895	2930	2930	2930	2930	0
571	20230922	114300	48392895	2930	2930	2930	2930	3
572	20230922	114200	48384105	2925	2925	2925	2925	0
573	20230922	114100	48384105	2925	2925	2925	2925	40
574	20230922	114000	48267105	2920	2920	2920	2920	0
575	20230922	113900	48267105	2920	2920	2920	2920	0
576	20230922	113800	48267105	2920	2920	2920	2920	0
577	20230922	113700	48267105	2920	2925	2925	2920	40
578	20230922	113600	48150150	2925	2925	2925	2925	0
579	20230922	113500	48150150	2925	2925	2925	2925	0
580	20230922	113400	48150150	2925	2925	2925	2925	0
581	20230922	113300	48150150	2925	2925	2925	2925	40
582	20230922	113200	48033150	2925	2925	2925	2925	0
583	20230922	113100	48033150	2925	2925	2925	2925	0
584	20230922	113000	48033150	2925	2925	2925	2925	40
585	20230922	112900	47916150	2930	2930	2930	2930	0
586	20230922	112800	47916150	2930	2930	2930	2930	4
587	20230922	112700	47904430	2930	2930	2930	2930	35
588	20230922	112600	47801880	2930	2930	2930	2930	20
589	20230922	112500	47743280	2930	2925	2930	2925	44
590	20230922	112400	47614560	2925	2925	2925	2925	0
591	20230922	112300	47614560	2925	2925	2925	2925	0
592	20230922	112200	47614560	2925	2925	2925	2925	1
593	20230922	112100	47611635	2925	2925	2925	2925	40
594	20230922	112000	47494635	2920	2920	2920	2920	0
595	20230922	111900	47494635	2920	2920	2920	2920	0
596	20230922	111800	47494635	2920	2920	2920	2920	0
597	20230922	111700	47494635	2920	2920	2920	2920	40
598	20230922	111600	47377835	2920	2920	2920	2920	0
599	20230922	111500	47377835	2920	2920	2920	2920	0
600	20230922	111400	47377835	2920	2925	2925	2920	40
601	20230922	111300	47261025	2920	2920	2920	2920	0
602	20230922	111200	47261025	2920	2920	2920	2920	0
603	20230922	111100	47261025	2920	2925	2925	2920	33
604	20230922	111000	47164505	2925	2925	2925	2925	7
605	20230922	110900	47144030	2935	2935	2935	2935	190
606	20230922	110800	46586380	2935	2935	2935	2935	0
607	20230922	110700	46586380	2935	2935	2935	2935	47
608	20230922	110600	46448435	2920	2920	2920	2920	608
609	20230922	110500	44673075	2920	2920	2920	2920	0
610	20230922	110400	44673075	2920	2920	2920	2920	0
611	20230922	110300	44673075	2920	2920	2920	2920	300
612	20230922	110200	43797075	2920	2925	2925	2920	1040
613	20230922	110100	40755395	2925	2925	2925	2925	0
614	20230922	110000	40755395	2925	2925	2925	2925	0
615	20230922	105900	40755395	2925	2925	2925	2925	0
616	20230922	105800	40755395	2925	2925	2925	2925	40
617	20230922	105700	40638395	2925	2925	2925	2925	0
618	20230922	105600	40638395	2925	2925	2925	2925	0
619	20230922	105500	40638395	2925	2925	2925	2925	40
620	20230922	105400	40521395	2930	2930	2930	2930	0
621	20230922	105300	40521395	2930	2930	2930	2930	1
622	20230922	105200	40518465	2925	2925	2925	2925	0
623	20230922	105100	40518465	2925	2925	2925	2925	40
624	20230922	105000	40401465	2925	2925	2925	2925	0
625	20230922	104900	40401465	2925	2925	2925	2925	0
626	20230922	104800	40401465	2925	2925	2925	2925	0
627	20230922	104700	40401465	2925	2930	2930	2925	48
628	20230922	104600	40261025	2930	2930	2930	2930	0
629	20230922	104500	40261025	2930	2930	2930	2930	0
630	20230922	104400	40261025	2930	2930	2930	2930	2
631	20230922	104300	40255165	2925	2920	2925	2920	438
632	20230922	104200	38974215	2925	2925	2925	2925	637
633	20230922	104100	37110990	2925	2925	2925	2925	0
634	20230922	104000	37110990	2925	2925	2925	2925	0
635	20230922	103900	37110990	2925	2925	2925	2925	40
636	20230922	103800	36993990	2930	2930	2930	2930	0
637	20230922	103700	36993990	2930	2930	2930	2930	1
638	20230922	103600	36991060	2925	2925	2925	2925	40
639	20230922	103500	36874060	2930	2930	2930	2930	223
640	20230922	103400	36220670	2930	2930	2930	2930	0
641	20230922	103300	36220670	2930	2930	2930	2930	0
642	20230922	103200	36220670	2930	2930	2930	2930	0
643	20230922	103100	36220670	2930	2930	2930	2930	40
644	20230922	103000	36103470	2930	2930	2930	2930	0
645	20230922	102900	36103470	2930	2930	2930	2930	1
646	20230922	102800	36100540	2930	2930	2930	2930	1
647	20230922	102700	36097610	2930	2930	2930	2930	40
648	20230922	102600	35980410	2930	2930	2930	2930	1
649	20230922	102500	35977480	2930	2930	2930	2930	1
650	20230922	102400	35974550	2930	2930	2930	2930	45
651	20230922	102300	35842700	2935	2935	2935	2935	0
652	20230922	102200	35842700	2935	2935	2935	2935	105
653	20230922	102100	35534525	2925	2925	2925	2925	0
654	20230922	102000	35534525	2925	2925	2925	2925	40
655	20230922	101900	35417525	2925	2925	2925	2925	0
656	20230922	101800	35417525	2925	2925	2925	2925	0
657	20230922	101700	35417525	2925	2925	2925	2925	0
658	20230922	101600	35417525	2925	2925	2925	2925	40
659	20230922	101500	35300525	2925	2925	2925	2925	0
660	20230922	101400	35300525	2925	2925	2925	2925	0
661	20230922	101300	35300525	2925	2925	2925	2925	0
662	20230922	101200	35300525	2925	2925	2925	2925	40
663	20230922	101100	35183525	2925	2925	2925	2925	0
664	20230922	101000	35183525	2925	2925	2925	2925	0
665	20230922	100900	35183525	2925	2930	2930	2925	59
666	20230922	100800	35010945	2935	2935	2935	2935	0
667	20230922	100700	35010945	2935	2935	2935	2935	61
668	20230922	100600	34831910	2935	2935	2935	2935	300
669	20230922	100500	33951410	2925	2920	2925	2920	45
670	20230922	100400	33819860	2925	2925	2925	2925	25
671	20230922	100300	33746735	2925	2925	2925	2925	0
672	20230922	100200	33746735	2925	2925	2925	2925	0
673	20230922	100100	33746735	2925	2925	2925	2925	60
674	20230922	100000	33571235	2935	2935	2935	2935	1
675	20230922	095900	33568300	2935	2935	2935	2935	50
676	20230922	095800	33421550	2925	2925	2925	2925	0
677	20230922	095700	33421550	2925	2925	2925	2925	40
678	20230922	095600	33304550	2925	2925	2925	2925	0
679	20230922	095500	33304550	2925	2925	2925	2925	0
680	20230922	095400	33304550	2925	2925	2925	2925	0
681	20230922	095300	33304550	2925	2925	2925	2925	40
682	20230922	095200	33187550	2925	2925	2925	2925	0
683	20230922	095100	33187550	2925	2925	2925	2925	0
684	20230922	095000	33187550	2925	2925	2925	2925	0
685	20230922	094900	33187550	2925	2930	2930	2925	40
686	20230922	094800	33070540	2925	2925	2925	2925	0
687	20230922	094700	33070540	2925	2930	2930	2925	32
688	20230922	094600	32976830	2935	2935	2935	2935	10
689	20230922	094500	32947480	2935	2935	2935	2935	1
690	20230922	094400	32944545	2925	2925	2925	2925	0
691	20230922	094300	32944545	2925	2925	2925	2925	0
692	20230922	094200	32944545	2925	2925	2925	2925	0
693	20230922	094100	32944545	2925	2925	2925	2925	0
694	20230922	094000	32944545	2925	2925	2925	2925	0
695	20230922	093900	32944545	2925	2925	2925	2925	11
696	20230922	093800	32912370	2925	2925	2925	2925	0
697	20230922	093700	32912370	2925	2925	2925	2925	0
698	20230922	093600	32912370	2925	2925	2925	2925	0
699	20230922	093500	32912370	2925	2925	2925	2925	0
700	20230922	093400	32912370	2925	2925	2925	2925	0
701	20230922	093300	32912370	2925	2925	2925	2925	3
702	20230922	093200	32903595	2935	2935	2935	2935	1
703	20230922	093100	32900660	2935	2935	2935	2935	3
704	20230922	093000	32891855	2935	2935	2935	2935	0
705	20230922	092900	32891855	2935	2935	2935	2935	0
706	20230922	092800	32891855	2935	2935	2935	2935	0
707	20230922	092700	32891855	2935	2925	2935	2925	36
708	20230922	092600	32786205	2910	2910	2910	2910	3143
709	20230922	092500	23640075	2910	2920	2920	2910	4927
710	20230922	092400	9301940	2920	2920	2920	2920	850
711	20230922	092300	6819940	2915	2915	2915	2915	530
712	20230922	092200	5274990	2915	2920	2920	2915	693
713	20230922	092100	3254145	2920	2920	2920	2920	0
714	20230922	092000	3254145	2920	2920	2920	2920	1
715	20230922	091900	3251225	2925	2925	2925	2925	0
716	20230922	091800	3251225	2925	2925	2925	2925	0
717	20230922	091700	3251225	2925	2925	2925	2925	0
718	20230922	091600	3251225	2925	2930	2930	2925	3
719	20230922	091500	3242445	2930	2930	2930	2930	0
720	20230922	091400	3242445	2930	2930	2930	2930	0
721	20230922	091300	3242445	2930	2930	2930	2930	0
722	20230922	091200	3242445	2930	2930	2930	2930	0
723	20230922	091100	3242445	2930	2930	2930	2930	0
724	20230922	091000	3242445	2930	2930	2930	2930	2
725	20230922	090900	3236585	2920	2920	2920	2920	0
726	20230922	090800	3236585	2920	2920	2920	2920	0
727	20230922	090700	3236585	2920	2920	2920	2920	0
728	20230922	090600	3236585	2920	2920	2920	2920	0
729	20230922	090500	3236585	2920	2915	2920	2915	381
730	20230922	090400	2125960	2920	2930	2930	2920	124
731	20230922	090300	1763870	2930	2930	2930	2930	1
732	20230922	090200	1760940	2935	2935	2935	2935	0
733	20230922	090100	1760940	2935	2930	2935	2920	303
734	20230922	090000	876000	2920	2920	2920	2920	300