KissMeData/203450/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	200900	95804085	2995	2995	2995	2995	1041
3	20230913	200800	95804085	2995	2995	2995	2995	0
4	20230913	200700	95804085	2995	2995	2995	2995	0
5	20230913	200600	95804085	2995	2995	2995	2995	0
6	20230913	200500	95804085	2995	2995	2995	2995	0
7	20230913	200400	95804085	2995	2995	2995	2995	0
8	20230913	200300	95804085	2995	2995	2995	2995	0
9	20230913	200200	95804085	2995	2995	2995	2995	0
10	20230913	200100	95804085	2995	2995	2995	2995	0
11	20230913	200000	95804085	2995	2995	2995	2995	0
12	20230913	195900	95804085	2995	2995	2995	2995	0
13	20230913	195800	95804085	2995	2995	2995	2995	0
14	20230913	195700	95804085	2995	2995	2995	2995	0
15	20230913	195600	95804085	2995	2995	2995	2995	0
16	20230913	195500	95804085	2995	2995	2995	2995	0
17	20230913	195400	95804085	2995	2995	2995	2995	0
18	20230913	195300	95804085	2995	2995	2995	2995	0
19	20230913	195200	95804085	2995	2995	2995	2995	0
20	20230913	195100	95804085	2995	2995	2995	2995	0
21	20230913	195000	95804085	2995	2995	2995	2995	0
22	20230913	194900	95804085	2995	2995	2995	2995	0
23	20230913	194800	95804085	2995	2995	2995	2995	0
24	20230913	194700	95804085	2995	2995	2995	2995	0
25	20230913	194600	95804085	2995	2995	2995	2995	0
26	20230913	194500	95804085	2995	2995	2995	2995	0
27	20230913	194400	95804085	2995	2995	2995	2995	0
28	20230913	194300	95804085	2995	2995	2995	2995	0
29	20230913	194200	95804085	2995	2995	2995	2995	0
30	20230913	194100	95804085	2995	2995	2995	2995	0
31	20230913	194000	95804085	2995	2995	2995	2995	0
32	20230913	193900	95804085	2995	2995	2995	2995	1041
33	20230913	193800	95804085	2995	2995	2995	2995	0
34	20230913	193700	95804085	2995	2995	2995	2995	0
35	20230913	193600	95804085	2995	2995	2995	2995	0
36	20230913	193500	95804085	2995	2995	2995	2995	0
37	20230913	193400	95804085	2995	2995	2995	2995	0
38	20230913	193300	95804085	2995	2995	2995	2995	0
39	20230913	193200	95804085	2995	2995	2995	2995	0
40	20230913	193100	95804085	2995	2995	2995	2995	0
41	20230913	193000	95804085	2995	2995	2995	2995	0
42	20230913	192900	95804085	2995	2995	2995	2995	0
43	20230913	192800	95804085	2995	2995	2995	2995	0
44	20230913	192700	95804085	2995	2995	2995	2995	0
45	20230913	192600	95804085	2995	2995	2995	2995	0
46	20230913	192500	95804085	2995	2995	2995	2995	0
47	20230913	192400	95804085	2995	2995	2995	2995	0
48	20230913	192300	95804085	2995	2995	2995	2995	0
49	20230913	192200	95804085	2995	2995	2995	2995	0
50	20230913	192100	95804085	2995	2995	2995	2995	0
51	20230913	192000	95804085	2995	2995	2995	2995	0
52	20230913	191900	95804085	2995	2995	2995	2995	0
53	20230913	191800	95804085	2995	2995	2995	2995	0
54	20230913	191700	95804085	2995	2995	2995	2995	0
55	20230913	191600	95804085	2995	2995	2995	2995	0
56	20230913	191500	95804085	2995	2995	2995	2995	0
57	20230913	191400	95804085	2995	2995	2995	2995	0
58	20230913	191300	95804085	2995	2995	2995	2995	0
59	20230913	191200	95804085	2995	2995	2995	2995	0
60	20230913	191100	95804085	2995	2995	2995	2995	0
61	20230913	191000	95804085	2995	2995	2995	2995	0
62	20230913	190900	95804085	2995	2995	2995	2995	1041
63	20230913	190800	95804085	2995	2995	2995	2995	0
64	20230913	190700	95804085	2995	2995	2995	2995	0
65	20230913	190600	95804085	2995	2995	2995	2995	0
66	20230913	190500	95804085	2995	2995	2995	2995	0
67	20230913	190400	95804085	2995	2995	2995	2995	0
68	20230913	190300	95804085	2995	2995	2995	2995	0
69	20230913	190200	95804085	2995	2995	2995	2995	0
70	20230913	190100	95804085	2995	2995	2995	2995	0
71	20230913	190000	95804085	2995	2995	2995	2995	0
72	20230913	185900	95804085	2995	2995	2995	2995	0
73	20230913	185800	95804085	2995	2995	2995	2995	0
74	20230913	185700	95804085	2995	2995	2995	2995	0
75	20230913	185600	95804085	2995	2995	2995	2995	0
76	20230913	185500	95804085	2995	2995	2995	2995	0
77	20230913	185400	95804085	2995	2995	2995	2995	0
78	20230913	185300	95804085	2995	2995	2995	2995	0
79	20230913	185200	95804085	2995	2995	2995	2995	0
80	20230913	185100	95804085	2995	2995	2995	2995	0
81	20230913	185000	95804085	2995	2995	2995	2995	0
82	20230913	184900	95804085	2995	2995	2995	2995	0
83	20230913	184800	95804085	2995	2995	2995	2995	0
84	20230913	184700	95804085	2995	2995	2995	2995	0
85	20230913	184600	95804085	2995	2995	2995	2995	0
86	20230913	184500	95804085	2995	2995	2995	2995	0
87	20230913	184400	95804085	2995	2995	2995	2995	0
88	20230913	184300	95804085	2995	2995	2995	2995	0
89	20230913	184200	95804085	2995	2995	2995	2995	0
90	20230913	184100	95804085	2995	2995	2995	2995	0
91	20230913	184000	95804085	2995	2995	2995	2995	0
92	20230913	183900	95804085	2995	2995	2995	2995	1041
93	20230913	183800	95804085	2995	2995	2995	2995	0
94	20230913	183700	95804085	2995	2995	2995	2995	0
95	20230913	183600	95804085	2995	2995	2995	2995	0
96	20230913	183500	95804085	2995	2995	2995	2995	0
97	20230913	183400	95804085	2995	2995	2995	2995	0
98	20230913	183300	95804085	2995	2995	2995	2995	0
99	20230913	183200	95804085	2995	2995	2995	2995	0
100	20230913	183100	95804085	2995	2995	2995	2995	0
101	20230913	183000	95804085	2995	2995	2995	2995	0
102	20230913	182900	95804085	2995	2995	2995	2995	0
103	20230913	182800	95804085	2995	2995	2995	2995	0
104	20230913	182700	95804085	2995	2995	2995	2995	0
105	20230913	182600	95804085	2995	2995	2995	2995	0
106	20230913	182500	95804085	2995	2995	2995	2995	0
107	20230913	182400	95804085	2995	2995	2995	2995	0
108	20230913	182300	95804085	2995	2995	2995	2995	0
109	20230913	182200	95804085	2995	2995	2995	2995	0
110	20230913	182100	95804085	2995	2995	2995	2995	0
111	20230913	182000	95804085	2995	2995	2995	2995	0
112	20230913	181900	95804085	2995	2995	2995	2995	0
113	20230913	181800	95804085	2995	2995	2995	2995	0
114	20230913	181700	95804085	2995	2995	2995	2995	0
115	20230913	181600	95804085	2995	2995	2995	2995	0
116	20230913	181500	95804085	2995	2995	2995	2995	0
117	20230913	181400	95804085	2995	2995	2995	2995	0
118	20230913	181300	95804085	2995	2995	2995	2995	0
119	20230913	181200	95804085	2995	2995	2995	2995	0
120	20230913	181100	95804085	2995	2995	2995	2995	0
121	20230913	181000	95804085	2995	2995	2995	2995	0
122	20230913	180900	95804085	2995	2995	2995	2995	1041
123	20230913	180800	95804085	2995	2995	2995	2995	0
124	20230913	180700	95804085	2995	2995	2995	2995	0
125	20230913	180600	95804085	2995	2995	2995	2995	0
126	20230913	180500	95804085	2995	2995	2995	2995	0
127	20230913	180400	95804085	2995	2995	2995	2995	0
128	20230913	180300	95804085	2995	2995	2995	2995	0
129	20230913	180200	95804085	2995	2995	2995	2995	0
130	20230913	180100	95804085	2995	2995	2995	2995	0
131	20230913	180000	95804085	2995	2995	2995	2995	0
132	20230913	175900	95804085	2995	2995	2995	2995	0
133	20230913	175800	95804085	2995	2995	2995	2995	0
134	20230913	175700	95804085	2995	2995	2995	2995	0
135	20230913	175600	95804085	2995	2995	2995	2995	0
136	20230913	175500	95804085	2995	2995	2995	2995	0
137	20230913	175400	95804085	2995	2995	2995	2995	0
138	20230913	175300	95804085	2995	2995	2995	2995	0
139	20230913	175200	95804085	2995	2995	2995	2995	0
140	20230913	175100	95804085	2995	2995	2995	2995	0
141	20230913	175000	95804085	2995	2995	2995	2995	0
142	20230913	174900	95804085	2995	2995	2995	2995	0
143	20230913	174800	95804085	2995	2995	2995	2995	0
144	20230913	174700	95804085	2995	2995	2995	2995	0
145	20230913	174600	95804085	2995	2995	2995	2995	0
146	20230913	174500	95804085	2995	2995	2995	2995	0
147	20230913	174400	95804085	2995	2995	2995	2995	0
148	20230913	174300	95804085	2995	2995	2995	2995	0
149	20230913	174200	95804085	2995	2995	2995	2995	0
150	20230913	174100	95804085	2995	2995	2995	2995	0
151	20230913	174000	95804085	2995	2995	2995	2995	0
152	20230913	173900	95804085	2995	2995	2995	2995	1041
153	20230913	173800	95804085	2995	2995	2995	2995	0
154	20230913	173700	95804085	2995	2995	2995	2995	0
155	20230913	173600	95804085	2995	2995	2995	2995	0
156	20230913	173500	95804085	2995	2995	2995	2995	0
157	20230913	173400	95804085	2995	2995	2995	2995	0
158	20230913	173300	95804085	2995	2995	2995	2995	0
159	20230913	173200	95804085	2995	2995	2995	2995	0
160	20230913	173100	95804085	2995	2995	2995	2995	0
161	20230913	173000	95804085	2995	2995	2995	2995	0
162	20230913	172900	95804085	2995	2995	2995	2995	0
163	20230913	172800	95804085	2995	2995	2995	2995	0
164	20230913	172700	95804085	2995	2995	2995	2995	0
165	20230913	172600	95804085	2995	2995	2995	2995	0
166	20230913	172500	95804085	2995	2995	2995	2995	0
167	20230913	172400	95804085	2995	2995	2995	2995	0
168	20230913	172300	95804085	2995	2995	2995	2995	0
169	20230913	172200	95804085	2995	2995	2995	2995	0
170	20230913	172100	95804085	2995	2995	2995	2995	0
171	20230913	172000	95804085	2995	2995	2995	2995	0
172	20230913	171900	95804085	2995	2995	2995	2995	0
173	20230913	171800	95804085	2995	2995	2995	2995	0
174	20230913	171700	95804085	2995	2995	2995	2995	0
175	20230913	171600	95804085	2995	2995	2995	2995	0
176	20230913	171500	95804085	2995	2995	2995	2995	0
177	20230913	171400	95804085	2995	2995	2995	2995	0
178	20230913	171300	95804085	2995	2995	2995	2995	0
179	20230913	171200	95804085	2995	2995	2995	2995	0
180	20230913	171100	95804085	2995	2995	2995	2995	0
181	20230913	171000	95804085	2995	2995	2995	2995	0
182	20230913	170900	95804085	2995	2995	2995	2995	1041
183	20230913	170800	95804085	2995	2995	2995	2995	0
184	20230913	170700	95804085	2995	2995	2995	2995	0
185	20230913	170600	95804085	2995	2995	2995	2995	0
186	20230913	170500	95804085	2995	2995	2995	2995	0
187	20230913	170400	95804085	2995	2995	2995	2995	0
188	20230913	170300	95804085	2995	2995	2995	2995	0
189	20230913	170200	95804085	2995	2995	2995	2995	0
190	20230913	170100	95804085	2995	2995	2995	2995	0
191	20230913	170000	95804085	2995	2995	2995	2995	0
192	20230913	165900	95804085	2995	2995	2995	2995	0
193	20230913	165800	95804085	2995	2995	2995	2995	0
194	20230913	165700	95804085	2995	2995	2995	2995	0
195	20230913	165600	95804085	2995	2995	2995	2995	0
196	20230913	165500	95804085	2995	2995	2995	2995	0
197	20230913	165400	95804085	2995	2995	2995	2995	0
198	20230913	165300	95804085	2995	2995	2995	2995	0
199	20230913	165200	95804085	2995	2995	2995	2995	0
200	20230913	165100	95804085	2995	2995	2995	2995	0
201	20230913	165000	95804085	2995	2995	2995	2995	0
202	20230913	164900	95804085	2995	2995	2995	2995	0
203	20230913	164800	95804085	2995	2995	2995	2995	0
204	20230913	164700	95804085	2995	2995	2995	2995	0
205	20230913	164600	95804085	2995	2995	2995	2995	0
206	20230913	164500	95804085	2995	2995	2995	2995	0
207	20230913	164400	95804085	2995	2995	2995	2995	0
208	20230913	164300	95804085	2995	2995	2995	2995	0
209	20230913	164200	95804085	2995	2995	2995	2995	0
210	20230913	164100	95804085	2995	2995	2995	2995	0
211	20230913	164000	95804085	2995	2995	2995	2995	0
212	20230913	163900	95804085	2995	2995	2995	2995	1041
213	20230913	163800	95804085	2995	2995	2995	2995	0
214	20230913	163700	95804085	2995	2995	2995	2995	0
215	20230913	163600	95804085	2995	2995	2995	2995	0
216	20230913	163500	95804085	2995	2995	2995	2995	0
217	20230913	163400	95804085	2995	2995	2995	2995	0
218	20230913	163300	95804085	2995	2995	2995	2995	0
219	20230913	163200	95804085	2995	2995	2995	2995	0
220	20230913	163100	95804085	2995	2995	2995	2995	0
221	20230913	163000	95804085	2995	2995	2995	2995	0
222	20230913	162900	95804085	2995	2995	2995	2995	0
223	20230913	162800	95804085	2995	2995	2995	2995	0
224	20230913	162700	95804085	2995	2995	2995	2995	0
225	20230913	162600	95804085	2995	2995	2995	2995	0
226	20230913	162500	95804085	2995	2995	2995	2995	0
227	20230913	162400	95804085	2995	2995	2995	2995	0
228	20230913	162300	95804085	2995	2995	2995	2995	0
229	20230913	162200	95804085	2995	2995	2995	2995	0
230	20230913	162100	95804085	2995	2995	2995	2995	0
231	20230913	162000	95804085	2995	2995	2995	2995	0
232	20230913	161900	95804085	2995	2995	2995	2995	0
233	20230913	161800	95804085	2995	2995	2995	2995	0
234	20230913	161700	95804085	2995	2995	2995	2995	0
235	20230913	161600	95804085	2995	2995	2995	2995	0
236	20230913	161500	95804085	2995	2995	2995	2995	0
237	20230913	161400	95804085	2995	2995	2995	2995	0
238	20230913	161300	95804085	2995	2995	2995	2995	0
239	20230913	161200	95804085	2995	2995	2995	2995	0
240	20230913	161100	95804085	2995	2995	2995	2995	0
241	20230913	161000	95804085	2995	2995	2995	2995	0
242	20230913	160900	95804085	2995	2995	2995	2995	1041
243	20230913	160800	95804085	2995	2995	2995	2995	0
244	20230913	160700	95804085	2995	2995	2995	2995	0
245	20230913	160600	95804085	2995	2995	2995	2995	0
246	20230913	160500	95804085	2995	2995	2995	2995	0
247	20230913	160400	95804085	2995	2995	2995	2995	0
248	20230913	160300	95804085	2995	2995	2995	2995	0
249	20230913	160200	95804085	2995	2995	2995	2995	0
250	20230913	160100	95804085	2995	2995	2995	2995	0
251	20230913	160000	95804085	2995	2995	2995	2995	0
252	20230913	155900	95804085	2995	2995	2995	2995	0
253	20230913	155800	95804085	2995	2995	2995	2995	0
254	20230913	155700	95804085	2995	2995	2995	2995	0
255	20230913	155600	95804085	2995	2995	2995	2995	0
256	20230913	155500	95804085	2995	2995	2995	2995	0
257	20230913	155400	95804085	2995	2995	2995	2995	0
258	20230913	155300	95804085	2995	2995	2995	2995	0
259	20230913	155200	95804085	2995	2995	2995	2995	0
260	20230913	155100	95804085	2995	2995	2995	2995	0
261	20230913	155000	95804085	2995	2995	2995	2995	0
262	20230913	154900	95804085	2995	2995	2995	2995	0
263	20230913	154800	95804085	2995	2995	2995	2995	0
264	20230913	154700	95804085	2995	2995	2995	2995	0
265	20230913	154600	95804085	2995	2995	2995	2995	0
266	20230913	154500	95804085	2995	2995	2995	2995	0
267	20230913	154400	95804085	2995	2995	2995	2995	0
268	20230913	154300	95804085	2995	2995	2995	2995	0
269	20230913	154200	95804085	2995	2995	2995	2995	0
270	20230913	154100	95804085	2995	2995	2995	2995	0
271	20230913	154000	95804085	2995	2995	2995	2995	0
272	20230913	153900	95804085	2995	2995	2995	2995	1041
273	20230913	153800	95804085	2995	2995	2995	2995	0
274	20230913	153700	95804085	2995	2995	2995	2995	0
275	20230913	153600	95804085	2995	2995	2995	2995	0
276	20230913	153500	95804085	2995	2995	2995	2995	0
277	20230913	153400	95804085	2995	2995	2995	2995	0
278	20230913	153300	95804085	2995	2995	2995	2995	0
279	20230913	153200	95804085	2995	2995	2995	2995	0
280	20230913	153100	95804085	2995	2995	2995	2995	0
281	20230913	153000	95804085	2995	2995	2995	2995	1041
282	20230913	152900	92686290	3000	3000	3000	3000	0
283	20230913	152800	92686290	3000	3000	3000	3000	0
284	20230913	152700	92686290	3000	3000	3000	3000	0
285	20230913	152600	92686290	3000	3000	3000	3000	0
286	20230913	152500	92686290	3000	3000	3000	3000	0
287	20230913	152400	92686290	3000	3000	3000	3000	0
288	20230913	152300	92686290	3000	3000	3000	3000	0
289	20230913	152200	92686290	3000	3000	3000	3000	0
290	20230913	152100	92686290	3000	3000	3000	3000	0
291	20230913	152000	92686290	3000	3000	3000	3000	0
292	20230913	151900	92686290	3000	3000	3000	3000	3
293	20230913	151800	92677290	3015	3010	3015	3010	15
294	20230913	151700	92632135	3010	2960	3010	2960	904
295	20230913	151600	89946290	2960	2960	2960	2960	0
296	20230913	151500	89946290	2960	2940	2960	2940	166
297	20230913	151400	89455230	2960	2960	2960	2960	0
298	20230913	151300	89455230	2960	2960	2960	2960	0
299	20230913	151200	89455230	2960	2960	2960	2960	0
300	20230913	151100	89455230	2960	2960	2960	2960	0
301	20230913	151000	89455230	2960	2960	2960	2960	0
302	20230913	150900	89455230	2960	2950	2960	2950	200
303	20230913	150800	88864980	2950	2950	2950	2950	0
304	20230913	150700	88864980	2950	2950	2950	2950	0
305	20230913	150600	88864980	2950	2935	2950	2935	410
306	20230913	150500	87660040	2935	2935	2935	2935	0
307	20230913	150400	87660040	2935	2935	2935	2935	0
308	20230913	150300	87660040	2935	2935	2935	2935	0
309	20230913	150200	87660040	2935	2935	2935	2935	150
310	20230913	150100	87219790	2935	2935	2935	2935	17
311	20230913	150000	87169895	2935	2935	2935	2935	397
312	20230913	145900	86004700	2935	2935	2935	2935	0
313	20230913	145800	86004700	2935	2935	2935	2935	0
314	20230913	145700	86004700	2935	2935	2935	2935	500
315	20230913	145600	84537200	2935	2935	2935	2935	0
316	20230913	145500	84537200	2935	2935	2935	2935	1
317	20230913	145400	84534265	2935	2935	2935	2935	222
318	20230913	145300	83882695	2935	2935	2935	2935	711
319	20230913	145200	81795910	2950	2950	2950	2950	0
320	20230913	145100	81795910	2950	2950	2950	2950	0
321	20230913	145000	81795910	2950	2950	2950	2950	0
322	20230913	144900	81795910	2950	2950	2950	2950	0
323	20230913	144800	81795910	2950	2950	2950	2950	0
324	20230913	144700	81795910	2950	2950	2950	2950	0
325	20230913	144600	81795910	2950	2950	2950	2950	0
326	20230913	144500	81795910	2950	2950	2950	2950	0
327	20230913	144400	81795910	2950	2950	2950	2950	0
328	20230913	144300	81795910	2950	2950	2950	2950	0
329	20230913	144200	81795910	2950	2950	2950	2950	0
330	20230913	144100	81795910	2950	2950	2950	2950	0
331	20230913	144000	81795910	2950	2950	2950	2950	0
332	20230913	143900	81795910	2950	2950	2950	2950	0
333	20230913	143800	81795910	2950	2950	2950	2950	0
334	20230913	143700	81795910	2950	2950	2950	2950	0
335	20230913	143600	81795910	2950	2950	2950	2950	0
336	20230913	143500	81795910	2950	2950	2950	2950	0
337	20230913	143400	81795910	2950	2950	2950	2950	0
338	20230913	143300	81795910	2950	2950	2950	2950	0
339	20230913	143200	81795910	2950	2950	2950	2950	0
340	20230913	143100	81795910	2950	2950	2950	2950	0
341	20230913	143000	81795910	2950	2950	2950	2950	0
342	20230913	142900	81795910	2950	2950	2950	2950	0
343	20230913	142800	81795910	2950	2950	2950	2950	0
344	20230913	142700	81795910	2950	2950	2950	2950	0
345	20230913	142600	81795910	2950	2950	2950	2950	100
346	20230913	142500	81500910	2950	2950	2950	2950	300
347	20230913	142400	80615910	2950	2950	2950	2950	0
348	20230913	142300	80615910	2950	2950	2950	2950	10
349	20230913	142200	80586410	2950	2950	2950	2950	0
350	20230913	142100	80586410	2950	2950	2950	2950	1
351	20230913	142000	80583460	2940	2940	2940	2935	1755
352	20230913	141900	75429375	2950	2950	2950	2950	0
353	20230913	141800	75429375	2950	2950	2950	2950	0
354	20230913	141700	75429375	2950	2950	2950	2950	0
355	20230913	141600	75429375	2950	2950	2950	2950	0
356	20230913	141500	75429375	2950	2950	2950	2950	0
357	20230913	141400	75429375	2950	2950	2950	2950	0
358	20230913	141300	75429375	2950	2950	2950	2950	0
359	20230913	141200	75429375	2950	2950	2950	2950	0
360	20230913	141100	75429375	2950	2950	2950	2950	0
361	20230913	141000	75429375	2950	2950	2950	2950	0
362	20230913	140900	75429375	2950	2950	2950	2950	0
363	20230913	140800	75429375	2950	2950	2950	2950	0
364	20230913	140700	75429375	2950	2950	2950	2950	0
365	20230913	140600	75429375	2950	2950	2950	2950	0
366	20230913	140500	75429375	2950	2950	2950	2950	7
367	20230913	140400	75408725	2950	2950	2950	2950	0
368	20230913	140300	75408725	2950	2950	2950	2950	10
369	20230913	140200	75379225	2950	2950	2950	2950	0
370	20230913	140100	75379225	2950	2950	2950	2950	2
371	20230913	140000	75373325	2950	2950	2950	2950	0
372	20230913	135900	75373325	2950	2950	2950	2950	0
373	20230913	135800	75373325	2950	2950	2950	2950	0
374	20230913	135700	75373325	2950	2950	2950	2950	0
375	20230913	135600	75373325	2950	2950	2950	2950	0
376	20230913	135500	75373325	2950	2945	2950	2945	901
377	20230913	135400	72719780	2945	2945	2945	2945	0
378	20230913	135300	72719780	2945	2945	2945	2945	0
379	20230913	135200	72719780	2945	2945	2945	2945	0
380	20230913	135100	72719780	2945	2945	2945	2945	0
381	20230913	135000	72719780	2945	2945	2945	2945	0
382	20230913	134900	72719780	2945	2945	2945	2945	0
383	20230913	134800	72719780	2945	2945	2945	2945	0
384	20230913	134700	72719780	2945	2945	2945	2945	0
385	20230913	134600	72719780	2945	2945	2945	2945	0
386	20230913	134500	72719780	2945	2945	2945	2945	0
387	20230913	134400	72719780	2945	2945	2945	2945	0
388	20230913	134300	72719780	2945	2945	2945	2945	0
389	20230913	134200	72719780	2945	2945	2945	2945	0
390	20230913	134100	72719780	2945	2945	2945	2945	0
391	20230913	134000	72719780	2945	2945	2945	2945	0
392	20230913	133900	72719780	2945	2945	2945	2945	0
393	20230913	133800	72719780	2945	2945	2945	2945	0
394	20230913	133700	72719780	2945	2945	2945	2945	0
395	20230913	133600	72719780	2945	2945	2945	2945	0
396	20230913	133500	72719780	2945	2945	2945	2945	0
397	20230913	133400	72719780	2945	2945	2945	2945	0
398	20230913	133300	72719780	2945	2945	2945	2945	0
399	20230913	133200	72719780	2945	2945	2945	2945	0
400	20230913	133100	72719780	2945	2945	2945	2945	1
401	20230913	133000	72716835	2945	2945	2945	2945	0
402	20230913	132900	72716835	2945	2945	2945	2945	150
403	20230913	132800	72275085	2945	2945	2945	2945	1697
404	20230913	132700	67277420	2950	2950	2950	2950	0
405	20230913	132600	67277420	2950	2950	2950	2950	0
406	20230913	132500	67277420	2950	2950	2950	2950	0
407	20230913	132400	67277420	2950	2950	2950	2950	0
408	20230913	132300	67277420	2950	2935	2950	2935	2
409	20230913	132200	67271535	2950	2950	2950	2950	0
410	20230913	132100	67271535	2950	2950	2950	2950	0
411	20230913	132000	67271535	2950	2950	2950	2950	0
412	20230913	131900	67271535	2950	2950	2950	2950	0
413	20230913	131800	67271535	2950	2950	2950	2950	0
414	20230913	131700	67271535	2950	2950	2950	2950	260
415	20230913	131600	66504535	2965	2965	2965	2965	0
416	20230913	131500	66504535	2965	2965	2965	2965	0
417	20230913	131400	66504535	2965	2965	2965	2965	10
418	20230913	131300	66474885	2965	2965	2965	2965	0
419	20230913	131200	66474885	2965	2965	2965	2965	0
420	20230913	131100	66474885	2965	2965	2965	2965	0
421	20230913	131000	66474885	2965	2965	2965	2965	0
422	20230913	130900	66474885	2965	2965	2965	2965	0
423	20230913	130800	66474885	2965	2965	2965	2965	0
424	20230913	130700	66474885	2965	2965	2965	2965	0
425	20230913	130600	66474885	2965	2965	2965	2965	0
426	20230913	130500	66474885	2965	2965	2965	2965	0
427	20230913	130400	66474885	2965	2965	2965	2965	0
428	20230913	130300	66474885	2965	2965	2965	2965	0
429	20230913	130200	66474885	2965	2965	2965	2965	0
430	20230913	130100	66474885	2965	2965	2965	2965	10
431	20230913	130000	66445235	2965	2965	2965	2965	0
432	20230913	125900	66445235	2965	2965	2965	2965	0
433	20230913	125800	66445235	2965	2965	2965	2965	0
434	20230913	125700	66445235	2965	2965	2965	2965	0
435	20230913	125600	66445235	2965	2950	2965	2950	250
436	20230913	125500	65706985	2950	2950	2950	2950	300
437	20230913	125400	64821985	2950	2950	2950	2950	0
438	20230913	125300	64821985	2950	2950	2950	2950	0
439	20230913	125200	64821985	2950	2950	2950	2950	7
440	20230913	125100	64801335	2950	2950	2950	2950	0
441	20230913	125000	64801335	2950	2950	2950	2950	0
442	20230913	124900	64801335	2950	2950	2950	2950	0
443	20230913	124800	64801335	2950	2950	2950	2950	0
444	20230913	124700	64801335	2950	2950	2950	2950	0
445	20230913	124600	64801335	2950	2950	2950	2950	0
446	20230913	124500	64801335	2950	2950	2950	2950	0
447	20230913	124400	64801335	2950	2950	2950	2950	0
448	20230913	124300	64801335	2950	2950	2950	2950	0
449	20230913	124200	64801335	2950	2950	2950	2950	0
450	20230913	124100	64801335	2950	2950	2950	2950	0
451	20230913	124000	64801335	2950	2950	2950	2950	0
452	20230913	123900	64801335	2950	2950	2950	2950	0
453	20230913	123800	64801335	2950	2940	2950	2940	11
454	20230913	123700	64768985	2950	2950	2950	2950	0
455	20230913	123600	64768985	2950	2950	2950	2950	0
456	20230913	123500	64768985	2950	2950	2950	2950	0
457	20230913	123400	64768985	2950	2950	2950	2950	0
458	20230913	123300	64768985	2950	2950	2950	2950	0
459	20230913	123200	64768985	2950	2950	2950	2950	0
460	20230913	123100	64768985	2950	2950	2950	2950	0
461	20230913	123000	64768985	2950	2950	2950	2950	0
462	20230913	122900	64768985	2950	2950	2950	2950	50
463	20230913	122800	64621485	2945	2945	2945	2945	100
464	20230913	122700	64326985	2945	2945	2945	2945	0
465	20230913	122600	64326985	2945	2945	2945	2945	0
466	20230913	122500	64326985	2945	2945	2945	2945	0
467	20230913	122400	64326985	2945	2945	2945	2945	0
468	20230913	122300	64326985	2945	2945	2945	2945	0
469	20230913	122200	64326985	2945	2945	2945	2945	0
470	20230913	122100	64326985	2945	2945	2945	2945	2
471	20230913	122000	64321095	2940	2940	2940	2940	1
472	20230913	121900	64318155	2960	2960	2960	2960	0
473	20230913	121800	64318155	2960	2960	2960	2960	0
474	20230913	121700	64318155	2960	2960	2960	2960	0
475	20230913	121600	64318155	2960	2960	2960	2960	0
476	20230913	121500	64318155	2960	2960	2960	2960	2
477	20230913	121400	64312235	2940	2940	2940	2940	160
478	20230913	121300	63841835	2960	2960	2960	2960	0
479	20230913	121200	63841835	2960	2960	2960	2960	0
480	20230913	121100	63841835	2960	2960	2960	2960	0
481	20230913	121000	63841835	2960	2960	2960	2960	0
482	20230913	120900	63841835	2960	2960	2960	2960	0
483	20230913	120800	63841835	2960	2960	2960	2960	0
484	20230913	120700	63841835	2960	2960	2960	2960	0
485	20230913	120600	63841835	2960	2960	2960	2960	0
486	20230913	120500	63841835	2960	2960	2960	2960	0
487	20230913	120400	63841835	2960	2960	2960	2960	0
488	20230913	120300	63841835	2960	2960	2960	2960	0
489	20230913	120200	63841835	2960	2960	2960	2960	0
490	20230913	120100	63841835	2960	2960	2960	2960	0
491	20230913	120000	63841835	2960	2960	2960	2960	2
492	20230913	115900	63835915	2940	2940	2940	2940	129
493	20230913	115800	63456655	2965	2965	2965	2965	0
494	20230913	115700	63456655	2965	2965	2965	2965	0
495	20230913	115600	63456655	2965	2965	2965	2965	0
496	20230913	115500	63456655	2965	2965	2965	2965	0
497	20230913	115400	63456655	2965	2965	2965	2965	0
498	20230913	115300	63456655	2965	2965	2965	2965	0
499	20230913	115200	63456655	2965	2965	2965	2965	0
500	20230913	115100	63456655	2965	2965	2965	2965	0
501	20230913	115000	63456655	2965	2965	2965	2965	0
502	20230913	114900	63456655	2965	2965	2965	2965	0
503	20230913	114800	63456655	2965	2965	2965	2965	0
504	20230913	114700	63456655	2965	2965	2965	2965	5
505	20230913	114600	63441830	2945	2945	2945	2945	1
506	20230913	114500	63438885	2970	2970	2970	2970	0
507	20230913	114400	63438885	2970	2970	2970	2970	0
508	20230913	114300	63438885	2970	2970	2970	2970	0
509	20230913	114200	63438885	2970	2970	2970	2970	0
510	20230913	114100	63438885	2970	2970	2970	2970	0
511	20230913	114000	63438885	2970	2970	2970	2970	0
512	20230913	113900	63438885	2970	2970	2970	2970	0
513	20230913	113800	63438885	2970	2970	2970	2970	0
514	20230913	113700	63438885	2970	2970	2970	2970	1
515	20230913	113600	63435915	2970	2970	2970	2970	0
516	20230913	113500	63435915	2970	2970	2970	2970	0
517	20230913	113400	63435915	2970	2970	2970	2970	1
518	20230913	113300	63432945	2970	2970	2970	2970	0
519	20230913	113200	63432945	2970	2970	2970	2970	0
520	20230913	113100	63432945	2970	2970	2970	2970	200
521	20230913	113000	62838945	2970	2970	2970	2970	2
522	20230913	112900	62833005	2950	2960	2970	2950	1181
523	20230913	112800	59343995	2960	2960	2960	2960	0
524	20230913	112700	59343995	2960	2960	2960	2960	0
525	20230913	112600	59343995	2960	2960	2960	2960	0
526	20230913	112500	59343995	2960	2960	2960	2960	0
527	20230913	112400	59343995	2960	2960	2960	2960	0
528	20230913	112300	59343995	2960	2960	2960	2960	0
529	20230913	112200	59343995	2960	2960	2960	2960	0
530	20230913	112100	59343995	2960	2960	2960	2960	0
531	20230913	112000	59343995	2960	2960	2960	2960	0
532	20230913	111900	59343995	2960	2940	2960	2925	4615
533	20230913	111800	45804870	2960	2960	2960	2960	0
534	20230913	111700	45804870	2960	2960	2960	2960	1
535	20230913	111600	45801910	2945	2945	2945	2945	0
536	20230913	111500	45801910	2945	2945	2945	2945	580
537	20230913	111400	44093810	2960	2960	2960	2960	0
538	20230913	111300	44093810	2960	2960	2960	2960	0
539	20230913	111200	44093810	2960	2960	2960	2960	0
540	20230913	111100	44093810	2960	2960	2960	2960	0
541	20230913	111000	44093810	2960	2960	2960	2960	8
542	20230913	110900	44070130	2960	2960	2960	2960	1
543	20230913	110800	44067170	2960	2960	2960	2960	0
544	20230913	110700	44067170	2960	2960	2960	2960	0
545	20230913	110600	44067170	2960	2960	2960	2960	0
546	20230913	110500	44067170	2960	2960	2960	2960	0
547	20230913	110400	44067170	2960	2960	2960	2960	0
548	20230913	110300	44067170	2960	2960	2960	2960	0
549	20230913	110200	44067170	2960	2960	2960	2960	0
550	20230913	110100	44067170	2960	2960	2960	2960	0
551	20230913	110000	44067170	2960	2960	2960	2960	0
552	20230913	105900	44067170	2960	2960	2960	2960	0
553	20230913	105800	44067170	2960	2960	2960	2960	1
554	20230913	105700	44064210	2945	2945	2945	2945	227
555	20230913	105600	43395695	2960	2960	2960	2960	0
556	20230913	105500	43395695	2960	2960	2960	2960	0
557	20230913	105400	43395695	2960	2960	2960	2960	0
558	20230913	105300	43395695	2960	2950	2960	2950	11
559	20230913	105200	43363235	2960	2960	2960	2960	0
560	20230913	105100	43363235	2960	2960	2960	2950	1969
561	20230913	105000	37554665	2965	2965	2965	2965	0
562	20230913	104900	37554665	2965	2955	2965	2955	11
563	20230913	104800	37522150	2965	2950	2965	2950	23
564	20230913	104700	37454270	2950	2955	2955	2950	80
565	20230913	104600	37218120	2975	2975	2975	2975	0
566	20230913	104500	37218120	2975	2960	2975	2960	135
567	20230913	104400	36818460	2960	2960	2960	2960	103
568	20230913	104300	36513580	2955	2960	2960	2955	169
569	20230913	104200	36013345	2975	2975	2975	2975	0
570	20230913	104100	36013345	2975	2975	2975	2975	0
571	20230913	104000	36013345	2975	2975	2975	2975	0
572	20230913	103900	36013345	2975	2975	2975	2975	0
573	20230913	103800	36013345	2975	2975	2975	2975	0
574	20230913	103700	36013345	2975	2955	2975	2955	800
575	20230913	103600	33645345	2975	2975	2975	2975	0
576	20230913	103500	33645345	2975	2975	2975	2975	0
577	20230913	103400	33645345	2975	2975	2975	2975	0
578	20230913	103300	33645345	2975	2975	2975	2975	0
579	20230913	103200	33645345	2975	2975	2975	2975	3
580	20230913	103100	33636420	2975	2975	2975	2975	0
581	20230913	103000	33636420	2975	2975	2975	2975	1
582	20230913	102900	33633445	2955	2970	2975	2955	502
583	20230913	102800	32142515	2970	2970	2970	2970	300
584	20230913	102700	31251515	2975	2975	2975	2975	0
585	20230913	102600	31251515	2975	2975	2975	2975	0
586	20230913	102500	31251515	2975	2975	2975	2975	0
587	20230913	102400	31251515	2975	2975	2975	2975	3
588	20230913	102300	31242590	2960	2960	2960	2960	836
589	20230913	102200	28768030	2980	2980	2980	2980	1
590	20230913	102100	28765050	2965	2965	2965	2965	0
591	20230913	102000	28765050	2965	2970	2970	2965	1459
592	20230913	101900	24435745	2990	2990	2990	2990	0
593	20230913	101800	24435745	2990	2990	2990	2990	0
594	20230913	101700	24435745	2990	2990	2990	2990	0
595	20230913	101600	24435745	2990	2990	2990	2990	0
596	20230913	101500	24435745	2990	2970	2990	2970	27
597	20230913	101400	24355535	2990	2970	2990	2970	3
598	20230913	101300	24346605	2990	2990	2990	2990	0
599	20230913	101200	24346605	2990	2990	2990	2990	0
600	20230913	101100	24346605	2990	2990	2990	2990	0
601	20230913	101000	24346605	2990	2990	2990	2990	0
602	20230913	100900	24346605	2990	2990	2990	2990	0
603	20230913	100800	24346605	2990	2990	2990	2990	0
604	20230913	100700	24346605	2990	2990	2990	2990	0
605	20230913	100600	24346605	2990	2990	2990	2990	0
606	20230913	100500	24346605	2990	2990	2990	2990	0
607	20230913	100400	24346605	2990	2990	2990	2990	0
608	20230913	100300	24346605	2990	2990	2990	2990	0
609	20230913	100200	24346605	2990	2990	2990	2990	0
610	20230913	100100	24346605	2990	2990	2990	2990	0
611	20230913	100000	24346605	2990	2990	2990	2990	0
612	20230913	095900	24346605	2990	2990	2990	2990	41
613	20230913	095800	24224015	2990	2990	2990	2990	0
614	20230913	095700	24224015	2990	2990	2990	2990	0
615	20230913	095600	24224015	2990	2990	2990	2990	0
616	20230913	095500	24224015	2990	2990	2990	2990	0
617	20230913	095400	24224015	2990	2990	2990	2990	0
618	20230913	095300	24224015	2990	2990	2990	2990	0
619	20230913	095200	24224015	2990	2990	2990	2990	0
620	20230913	095100	24224015	2990	2990	2990	2990	0
621	20230913	095000	24224015	2990	2990	2990	2990	0
622	20230913	094900	24224015	2990	2990	2990	2990	0
623	20230913	094800	24224015	2990	2985	2990	2985	1350
624	20230913	094700	20194215	2985	2985	2985	2985	0
625	20230913	094600	20194215	2985	2985	2985	2985	0
626	20230913	094500	20194215	2985	2985	2985	2985	0
627	20230913	094400	20194215	2985	2965	2985	2965	81
628	20230913	094300	19954030	2985	2985	2985	2985	100
629	20230913	094200	19655530	2985	2985	2985	2985	0
630	20230913	094100	19655530	2985	2985	2985	2985	0
631	20230913	094000	19655530	2985	2985	2985	2985	205
632	20230913	093900	19043605	2985	2985	2985	2985	0
633	20230913	093800	19043605	2985	2985	2985	2985	0
634	20230913	093700	19043605	2985	2975	2985	2975	45
635	20230913	093600	18909620	2975	2975	2975	2975	0
636	20230913	093500	18909620	2975	2975	2975	2975	0
637	20230913	093400	18909620	2975	2975	2975	2975	0
638	20230913	093300	18909620	2975	2975	2975	2975	202
639	20230913	093200	18308670	2975	2975	2975	2975	0
640	20230913	093100	18308670	2975	2975	2975	2975	0
641	20230913	093000	18308670	2975	2975	2975	2975	1
642	20230913	092900	18305695	2975	2975	2975	2975	100
643	20230913	092800	18008195	2975	2975	2975	2975	0
644	20230913	092700	18008195	2975	2975	2975	2975	0
645	20230913	092600	18008195	2975	2975	2975	2975	0
646	20230913	092500	18008195	2975	2975	2975	2975	5
647	20230913	092400	17993320	2975	2975	2975	2975	200
648	20230913	092300	17398320	2975	2975	2975	2975	0
649	20230913	092200	17398320	2975	2975	2975	2975	0
650	20230913	092100	17398320	2975	2975	2975	2975	0
651	20230913	092000	17398320	2975	2975	2975	2975	0
652	20230913	091900	17398320	2975	2975	2975	2975	0
653	20230913	091800	17398320	2975	2975	2975	2975	0
654	20230913	091700	17398320	2975	2975	2975	2975	1
655	20230913	091600	17395345	2970	2970	2975	2970	81
656	20230913	091500	17154770	2975	2945	2975	2945	37
657	20230913	091400	17045745	2975	2975	2975	2975	2
658	20230913	091300	17039795	2945	2955	2955	2940	370
659	20230913	091200	15950095	2955	2955	2955	2955	0
660	20230913	091100	15950095	2955	2955	2955	2955	22
661	20230913	091000	15885085	2935	2950	2955	2935	561
662	20230913	090900	14238355	2935	2950	2950	2935	201
663	20230913	090800	13648380	2950	2950	2950	2950	0
664	20230913	090700	13648380	2950	2955	2955	2935	35
665	20230913	090600	13545565	2935	2955	2955	2935	518
666	20230913	090500	12023420	2955	2950	2955	2950	35
667	20230913	090400	11920165	2955	2955	2955	2955	0
668	20230913	090300	11920165	2955	2955	2955	2955	101
669	20230913	090200	11621710	2955	2955	2955	2955	0
670	20230913	090100	11621710	2955	2950	2955	2935	203
671	20230913	090000	11024490	2975	2980	2980	2950	3186