KissMeData/377630/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	205500	44769450	2925	2925	2925	2925	2
3	20230925	205400	44769450	2925	2925	2925	2925	0
4	20230925	205300	44769450	2925	2925	2925	2925	0
5	20230925	205200	44769450	2925	2925	2925	2925	0
6	20230925	205100	44769450	2925	2925	2925	2925	0
7	20230925	205000	44769450	2925	2925	2925	2925	0
8	20230925	204900	44769450	2925	2925	2925	2925	0
9	20230925	204800	44769450	2925	2925	2925	2925	0
10	20230925	204700	44769450	2925	2925	2925	2925	0
11	20230925	204600	44769450	2925	2925	2925	2925	0
12	20230925	204500	44769450	2925	2925	2925	2925	0
13	20230925	204400	44769450	2925	2925	2925	2925	0
14	20230925	204300	44769450	2925	2925	2925	2925	0
15	20230925	204200	44769450	2925	2925	2925	2925	0
16	20230925	204100	44769450	2925	2925	2925	2925	0
17	20230925	204000	44769450	2925	2925	2925	2925	0
18	20230925	203900	44769450	2925	2925	2925	2925	0
19	20230925	203800	44769450	2925	2925	2925	2925	0
20	20230925	203700	44769450	2925	2925	2925	2925	0
21	20230925	203600	44769450	2925	2925	2925	2925	0
22	20230925	203500	44769450	2925	2925	2925	2925	0
23	20230925	203400	44769450	2925	2925	2925	2925	0
24	20230925	203300	44769450	2925	2925	2925	2925	0
25	20230925	203200	44769450	2925	2925	2925	2925	0
26	20230925	203100	44769450	2925	2925	2925	2925	0
27	20230925	203000	44769450	2925	2925	2925	2925	0
28	20230925	202900	44769450	2925	2925	2925	2925	0
29	20230925	202800	44769450	2925	2925	2925	2925	0
30	20230925	202700	44769450	2925	2925	2925	2925	0
31	20230925	202600	44769450	2925	2925	2925	2925	0
32	20230925	202500	44769450	2925	2925	2925	2925	2
33	20230925	202400	44769450	2925	2925	2925	2925	0
34	20230925	202300	44769450	2925	2925	2925	2925	0
35	20230925	202200	44769450	2925	2925	2925	2925	0
36	20230925	202100	44769450	2925	2925	2925	2925	0
37	20230925	202000	44769450	2925	2925	2925	2925	0
38	20230925	201900	44769450	2925	2925	2925	2925	0
39	20230925	201800	44769450	2925	2925	2925	2925	0
40	20230925	201700	44769450	2925	2925	2925	2925	0
41	20230925	201600	44769450	2925	2925	2925	2925	0
42	20230925	201500	44769450	2925	2925	2925	2925	0
43	20230925	201400	44769450	2925	2925	2925	2925	0
44	20230925	201300	44769450	2925	2925	2925	2925	0
45	20230925	201200	44769450	2925	2925	2925	2925	0
46	20230925	201100	44769450	2925	2925	2925	2925	0
47	20230925	201000	44769450	2925	2925	2925	2925	0
48	20230925	200900	44769450	2925	2925	2925	2925	0
49	20230925	200800	44769450	2925	2925	2925	2925	0
50	20230925	200700	44769450	2925	2925	2925	2925	0
51	20230925	200600	44769450	2925	2925	2925	2925	0
52	20230925	200500	44769450	2925	2925	2925	2925	0
53	20230925	200400	44769450	2925	2925	2925	2925	0
54	20230925	200300	44769450	2925	2925	2925	2925	0
55	20230925	200200	44769450	2925	2925	2925	2925	0
56	20230925	200100	44769450	2925	2925	2925	2925	0
57	20230925	200000	44769450	2925	2925	2925	2925	0
58	20230925	195900	44769450	2925	2925	2925	2925	0
59	20230925	195800	44769450	2925	2925	2925	2925	0
60	20230925	195700	44769450	2925	2925	2925	2925	0
61	20230925	195600	44769450	2925	2925	2925	2925	0
62	20230925	195500	44769450	2925	2925	2925	2925	2
63	20230925	195400	44769450	2925	2925	2925	2925	0
64	20230925	195300	44769450	2925	2925	2925	2925	0
65	20230925	195200	44769450	2925	2925	2925	2925	0
66	20230925	195100	44769450	2925	2925	2925	2925	0
67	20230925	195000	44769450	2925	2925	2925	2925	0
68	20230925	194900	44769450	2925	2925	2925	2925	0
69	20230925	194800	44769450	2925	2925	2925	2925	0
70	20230925	194700	44769450	2925	2925	2925	2925	0
71	20230925	194600	44769450	2925	2925	2925	2925	0
72	20230925	194500	44769450	2925	2925	2925	2925	0
73	20230925	194400	44769450	2925	2925	2925	2925	0
74	20230925	194300	44769450	2925	2925	2925	2925	0
75	20230925	194200	44769450	2925	2925	2925	2925	0
76	20230925	194100	44769450	2925	2925	2925	2925	0
77	20230925	194000	44769450	2925	2925	2925	2925	0
78	20230925	193900	44769450	2925	2925	2925	2925	0
79	20230925	193800	44769450	2925	2925	2925	2925	0
80	20230925	193700	44769450	2925	2925	2925	2925	0
81	20230925	193600	44769450	2925	2925	2925	2925	0
82	20230925	193500	44769450	2925	2925	2925	2925	0
83	20230925	193400	44769450	2925	2925	2925	2925	0
84	20230925	193300	44769450	2925	2925	2925	2925	0
85	20230925	193200	44769450	2925	2925	2925	2925	0
86	20230925	193100	44769450	2925	2925	2925	2925	0
87	20230925	193000	44769450	2925	2925	2925	2925	0
88	20230925	192900	44769450	2925	2925	2925	2925	0
89	20230925	192800	44769450	2925	2925	2925	2925	0
90	20230925	192700	44769450	2925	2925	2925	2925	0
91	20230925	192600	44769450	2925	2925	2925	2925	0
92	20230925	192500	44769450	2925	2925	2925	2925	2
93	20230925	192400	44769450	2925	2925	2925	2925	0
94	20230925	192300	44769450	2925	2925	2925	2925	0
95	20230925	192200	44769450	2925	2925	2925	2925	0
96	20230925	192100	44769450	2925	2925	2925	2925	0
97	20230925	192000	44769450	2925	2925	2925	2925	0
98	20230925	191900	44769450	2925	2925	2925	2925	0
99	20230925	191800	44769450	2925	2925	2925	2925	0
100	20230925	191700	44769450	2925	2925	2925	2925	0
101	20230925	191600	44769450	2925	2925	2925	2925	0
102	20230925	191500	44769450	2925	2925	2925	2925	0
103	20230925	191400	44769450	2925	2925	2925	2925	0
104	20230925	191300	44769450	2925	2925	2925	2925	0
105	20230925	191200	44769450	2925	2925	2925	2925	0
106	20230925	191100	44769450	2925	2925	2925	2925	0
107	20230925	191000	44769450	2925	2925	2925	2925	0
108	20230925	190900	44769450	2925	2925	2925	2925	0
109	20230925	190800	44769450	2925	2925	2925	2925	0
110	20230925	190700	44769450	2925	2925	2925	2925	0
111	20230925	190600	44769450	2925	2925	2925	2925	0
112	20230925	190500	44769450	2925	2925	2925	2925	0
113	20230925	190400	44769450	2925	2925	2925	2925	0
114	20230925	190300	44769450	2925	2925	2925	2925	0
115	20230925	190200	44769450	2925	2925	2925	2925	0
116	20230925	190100	44769450	2925	2925	2925	2925	0
117	20230925	190000	44769450	2925	2925	2925	2925	0
118	20230925	185900	44769450	2925	2925	2925	2925	0
119	20230925	185800	44769450	2925	2925	2925	2925	0
120	20230925	185700	44769450	2925	2925	2925	2925	0
121	20230925	185600	44769450	2925	2925	2925	2925	0
122	20230925	185500	44769450	2925	2925	2925	2925	2
123	20230925	185400	44769450	2925	2925	2925	2925	0
124	20230925	185300	44769450	2925	2925	2925	2925	0
125	20230925	185200	44769450	2925	2925	2925	2925	0
126	20230925	185100	44769450	2925	2925	2925	2925	0
127	20230925	185000	44769450	2925	2925	2925	2925	0
128	20230925	184900	44769450	2925	2925	2925	2925	0
129	20230925	184800	44769450	2925	2925	2925	2925	0
130	20230925	184700	44769450	2925	2925	2925	2925	0
131	20230925	184600	44769450	2925	2925	2925	2925	0
132	20230925	184500	44769450	2925	2925	2925	2925	0
133	20230925	184400	44769450	2925	2925	2925	2925	0
134	20230925	184300	44769450	2925	2925	2925	2925	0
135	20230925	184200	44769450	2925	2925	2925	2925	0
136	20230925	184100	44769450	2925	2925	2925	2925	0
137	20230925	184000	44769450	2925	2925	2925	2925	0
138	20230925	183900	44769450	2925	2925	2925	2925	0
139	20230925	183800	44769450	2925	2925	2925	2925	0
140	20230925	183700	44769450	2925	2925	2925	2925	0
141	20230925	183600	44769450	2925	2925	2925	2925	0
142	20230925	183500	44769450	2925	2925	2925	2925	0
143	20230925	183400	44769450	2925	2925	2925	2925	0
144	20230925	183300	44769450	2925	2925	2925	2925	0
145	20230925	183200	44769450	2925	2925	2925	2925	0
146	20230925	183100	44769450	2925	2925	2925	2925	0
147	20230925	183000	44769450	2925	2925	2925	2925	0
148	20230925	182900	44769450	2925	2925	2925	2925	0
149	20230925	182800	44769450	2925	2925	2925	2925	0
150	20230925	182700	44769450	2925	2925	2925	2925	0
151	20230925	182600	44769450	2925	2925	2925	2925	0
152	20230925	182500	44769450	2925	2925	2925	2925	2
153	20230925	182400	44769450	2925	2925	2925	2925	0
154	20230925	182300	44769450	2925	2925	2925	2925	0
155	20230925	182200	44769450	2925	2925	2925	2925	0
156	20230925	182100	44769450	2925	2925	2925	2925	0
157	20230925	182000	44769450	2925	2925	2925	2925	0
158	20230925	181900	44769450	2925	2925	2925	2925	0
159	20230925	181800	44769450	2925	2925	2925	2925	0
160	20230925	181700	44769450	2925	2925	2925	2925	0
161	20230925	181600	44769450	2925	2925	2925	2925	0
162	20230925	181500	44769450	2925	2925	2925	2925	0
163	20230925	181400	44769450	2925	2925	2925	2925	0
164	20230925	181300	44769450	2925	2925	2925	2925	0
165	20230925	181200	44769450	2925	2925	2925	2925	0
166	20230925	181100	44769450	2925	2925	2925	2925	0
167	20230925	181000	44769450	2925	2925	2925	2925	0
168	20230925	180900	44769450	2925	2925	2925	2925	0
169	20230925	180800	44769450	2925	2925	2925	2925	0
170	20230925	180700	44769450	2925	2925	2925	2925	0
171	20230925	180600	44769450	2925	2925	2925	2925	0
172	20230925	180500	44769450	2925	2925	2925	2925	0
173	20230925	180400	44769450	2925	2925	2925	2925	0
174	20230925	180300	44769450	2925	2925	2925	2925	0
175	20230925	180200	44769450	2925	2925	2925	2925	0
176	20230925	180100	44769450	2925	2925	2925	2925	0
177	20230925	180000	44769450	2925	2925	2925	2925	0
178	20230925	175900	44769450	2925	2925	2925	2925	0
179	20230925	175800	44769450	2925	2925	2925	2925	0
180	20230925	175700	44769450	2925	2925	2925	2925	0
181	20230925	175600	44769450	2925	2925	2925	2925	0
182	20230925	175500	44769450	2925	2925	2925	2925	2
183	20230925	175400	44769450	2925	2925	2925	2925	0
184	20230925	175300	44769450	2925	2925	2925	2925	0
185	20230925	175200	44769450	2925	2925	2925	2925	0
186	20230925	175100	44769450	2925	2925	2925	2925	0
187	20230925	175000	44769450	2925	2925	2925	2925	0
188	20230925	174900	44769450	2925	2925	2925	2925	0
189	20230925	174800	44769450	2925	2925	2925	2925	0
190	20230925	174700	44769450	2925	2925	2925	2925	0
191	20230925	174600	44769450	2925	2925	2925	2925	0
192	20230925	174500	44769450	2925	2925	2925	2925	0
193	20230925	174400	44769450	2925	2925	2925	2925	0
194	20230925	174300	44769450	2925	2925	2925	2925	0
195	20230925	174200	44769450	2925	2925	2925	2925	0
196	20230925	174100	44769450	2925	2925	2925	2925	0
197	20230925	174000	44769450	2925	2925	2925	2925	0
198	20230925	173900	44769450	2925	2925	2925	2925	0
199	20230925	173800	44769450	2925	2925	2925	2925	0
200	20230925	173700	44769450	2925	2925	2925	2925	0
201	20230925	173600	44769450	2925	2925	2925	2925	0
202	20230925	173500	44769450	2925	2925	2925	2925	0
203	20230925	173400	44769450	2925	2925	2925	2925	0
204	20230925	173300	44769450	2925	2925	2925	2925	0
205	20230925	173200	44769450	2925	2925	2925	2925	0
206	20230925	173100	44769450	2925	2925	2925	2925	0
207	20230925	173000	44769450	2925	2925	2925	2925	0
208	20230925	172900	44769450	2925	2925	2925	2925	0
209	20230925	172800	44769450	2925	2925	2925	2925	0
210	20230925	172700	44769450	2925	2925	2925	2925	0
211	20230925	172600	44769450	2925	2925	2925	2925	0
212	20230925	172500	44769450	2925	2925	2925	2925	2
213	20230925	172400	44769450	2925	2925	2925	2925	0
214	20230925	172300	44769450	2925	2925	2925	2925	0
215	20230925	172200	44769450	2925	2925	2925	2925	0
216	20230925	172100	44769450	2925	2925	2925	2925	0
217	20230925	172000	44769450	2925	2925	2925	2925	0
218	20230925	171900	44769450	2925	2925	2925	2925	0
219	20230925	171800	44769450	2925	2925	2925	2925	0
220	20230925	171700	44769450	2925	2925	2925	2925	0
221	20230925	171600	44769450	2925	2925	2925	2925	0
222	20230925	171500	44769450	2925	2925	2925	2925	0
223	20230925	171400	44769450	2925	2925	2925	2925	0
224	20230925	171300	44769450	2925	2925	2925	2925	0
225	20230925	171200	44769450	2925	2925	2925	2925	0
226	20230925	171100	44769450	2925	2925	2925	2925	0
227	20230925	171000	44769450	2925	2925	2925	2925	0
228	20230925	170900	44769450	2925	2925	2925	2925	0
229	20230925	170800	44769450	2925	2925	2925	2925	0
230	20230925	170700	44769450	2925	2925	2925	2925	0
231	20230925	170600	44769450	2925	2925	2925	2925	0
232	20230925	170500	44769450	2925	2925	2925	2925	0
233	20230925	170400	44769450	2925	2925	2925	2925	0
234	20230925	170300	44769450	2925	2925	2925	2925	0
235	20230925	170200	44769450	2925	2925	2925	2925	0
236	20230925	170100	44769450	2925	2925	2925	2925	0
237	20230925	170000	44769450	2925	2925	2925	2925	0
238	20230925	165900	44769450	2925	2925	2925	2925	0
239	20230925	165800	44769450	2925	2925	2925	2925	0
240	20230925	165700	44769450	2925	2925	2925	2925	0
241	20230925	165600	44769450	2925	2925	2925	2925	0
242	20230925	165500	44769450	2925	2925	2925	2925	2
243	20230925	165400	44769450	2925	2925	2925	2925	0
244	20230925	165300	44769450	2925	2925	2925	2925	0
245	20230925	165200	44769450	2925	2925	2925	2925	0
246	20230925	165100	44769450	2925	2925	2925	2925	0
247	20230925	165000	44769450	2925	2925	2925	2925	0
248	20230925	164900	44769450	2925	2925	2925	2925	0
249	20230925	164800	44769450	2925	2925	2925	2925	0
250	20230925	164700	44769450	2925	2925	2925	2925	0
251	20230925	164600	44769450	2925	2925	2925	2925	0
252	20230925	164500	44769450	2925	2925	2925	2925	0
253	20230925	164400	44769450	2925	2925	2925	2925	0
254	20230925	164300	44769450	2925	2925	2925	2925	0
255	20230925	164200	44769450	2925	2925	2925	2925	0
256	20230925	164100	44769450	2925	2925	2925	2925	0
257	20230925	164000	44769450	2925	2925	2925	2925	0
258	20230925	163900	44769450	2925	2925	2925	2925	0
259	20230925	163800	44769450	2925	2925	2925	2925	0
260	20230925	163700	44769450	2925	2925	2925	2925	0
261	20230925	163600	44769450	2925	2925	2925	2925	0
262	20230925	163500	44769450	2925	2925	2925	2925	0
263	20230925	163400	44769450	2925	2925	2925	2925	0
264	20230925	163300	44769450	2925	2925	2925	2925	0
265	20230925	163200	44769450	2925	2925	2925	2925	0
266	20230925	163100	44769450	2925	2925	2925	2925	0
267	20230925	163000	44769450	2925	2925	2925	2925	0
268	20230925	162900	44769450	2925	2925	2925	2925	0
269	20230925	162800	44769450	2925	2925	2925	2925	0
270	20230925	162700	44769450	2925	2925	2925	2925	0
271	20230925	162600	44769450	2925	2925	2925	2925	0
272	20230925	162500	44769450	2925	2925	2925	2925	2
273	20230925	162400	44769450	2925	2925	2925	2925	0
274	20230925	162300	44769450	2925	2925	2925	2925	0
275	20230925	162200	44769450	2925	2925	2925	2925	0
276	20230925	162100	44769450	2925	2925	2925	2925	0
277	20230925	162000	44769450	2925	2925	2925	2925	0
278	20230925	161900	44769450	2925	2925	2925	2925	0
279	20230925	161800	44769450	2925	2925	2925	2925	0
280	20230925	161700	44769450	2925	2925	2925	2925	0
281	20230925	161600	44769450	2925	2925	2925	2925	0
282	20230925	161500	44769450	2925	2925	2925	2925	0
283	20230925	161400	44769450	2925	2925	2925	2925	0
284	20230925	161300	44769450	2925	2925	2925	2925	0
285	20230925	161200	44769450	2925	2925	2925	2925	0
286	20230925	161100	44769450	2925	2925	2925	2925	0
287	20230925	161000	44769450	2925	2925	2925	2925	0
288	20230925	160900	44769450	2925	2925	2925	2925	0
289	20230925	160800	44769450	2925	2925	2925	2925	0
290	20230925	160700	44769450	2925	2925	2925	2925	0
291	20230925	160600	44769450	2925	2925	2925	2925	0
292	20230925	160500	44769450	2925	2925	2925	2925	0
293	20230925	160400	44769450	2925	2925	2925	2925	0
294	20230925	160300	44769450	2925	2925	2925	2925	0
295	20230925	160200	44769450	2925	2925	2925	2925	0
296	20230925	160100	44769450	2925	2925	2925	2925	0
297	20230925	160000	44769450	2925	2925	2925	2925	0
298	20230925	155900	44769450	2925	2925	2925	2925	0
299	20230925	155800	44769450	2925	2925	2925	2925	0
300	20230925	155700	44769450	2925	2925	2925	2925	0
301	20230925	155600	44769450	2925	2925	2925	2925	0
302	20230925	155500	44769450	2925	2925	2925	2925	2
303	20230925	155400	44769450	2925	2925	2925	2925	0
304	20230925	155300	44769450	2925	2925	2925	2925	0
305	20230925	155200	44769450	2925	2925	2925	2925	0
306	20230925	155100	44769450	2925	2925	2925	2925	0
307	20230925	155000	44769450	2925	2925	2925	2925	0
308	20230925	154900	44769450	2925	2925	2925	2925	0
309	20230925	154800	44769450	2925	2925	2925	2925	0
310	20230925	154700	44769450	2925	2925	2925	2925	0
311	20230925	154600	44769450	2925	2925	2925	2925	0
312	20230925	154500	44769450	2925	2925	2925	2925	0
313	20230925	154400	44769450	2925	2925	2925	2925	0
314	20230925	154300	44769450	2925	2925	2925	2925	0
315	20230925	154200	44769450	2925	2925	2925	2925	0
316	20230925	154100	44769450	2925	2925	2925	2925	0
317	20230925	154000	44769450	2925	2925	2925	2925	0
318	20230925	153900	44769450	2925	2925	2925	2925	0
319	20230925	153800	44769450	2925	2925	2925	2925	0
320	20230925	153700	44769450	2925	2925	2925	2925	0
321	20230925	153600	44769450	2925	2925	2925	2925	0
322	20230925	153500	44769450	2925	2925	2925	2925	0
323	20230925	153400	44769450	2925	2925	2925	2925	0
324	20230925	153300	44769450	2925	2925	2925	2925	0
325	20230925	153200	44769450	2925	2925	2925	2925	0
326	20230925	153100	44769450	2925	2925	2925	2925	0
327	20230925	153000	44769450	2925	2925	2925	2925	2
328	20230925	152900	44763600	2925	2925	2925	2925	0
329	20230925	152800	44763600	2925	2925	2925	2925	0
330	20230925	152700	44763600	2925	2925	2925	2925	0
331	20230925	152600	44763600	2925	2925	2925	2925	0
332	20230925	152500	44763600	2925	2925	2925	2925	0
333	20230925	152400	44763600	2925	2925	2925	2925	0
334	20230925	152300	44763600	2925	2925	2925	2925	0
335	20230925	152200	44763600	2925	2925	2925	2925	0
336	20230925	152100	44763600	2925	2925	2925	2925	0
337	20230925	152000	44763600	2925	2925	2925	2925	0
338	20230925	151900	44763600	2925	2905	2925	2905	351
339	20230925	151800	43743865	2905	2905	2905	2905	10
340	20230925	151700	43714815	2905	2905	2905	2905	0
341	20230925	151600	43714815	2905	2905	2905	2905	2
342	20230925	151500	43709005	2905	2905	2905	2905	0
343	20230925	151400	43709005	2905	2905	2905	2905	0
344	20230925	151300	43709005	2905	2905	2905	2905	0
345	20230925	151200	43709005	2905	2905	2905	2905	100
346	20230925	151100	43418505	2905	2905	2905	2905	57
347	20230925	151000	43252920	2905	2905	2905	2905	0
348	20230925	150900	43252920	2905	2905	2905	2905	503
349	20230925	150800	41791705	2905	2905	2905	2905	0
350	20230925	150700	41791705	2905	2905	2905	2905	0
351	20230925	150600	41791705	2905	2905	2905	2905	500
352	20230925	150500	40339205	2910	2910	2910	2910	0
353	20230925	150400	40339205	2910	2910	2910	2910	54
354	20230925	150300	40182065	2910	2910	2910	2910	2
355	20230925	150200	40176245	2910	2910	2910	2910	0
356	20230925	150100	40176245	2910	2910	2910	2910	0
357	20230925	150000	40176245	2910	2910	2910	2910	1
358	20230925	145900	40173335	2905	2905	2905	2905	0
359	20230925	145800	40173335	2905	2905	2905	2905	1
360	20230925	145700	40170430	2905	2905	2905	2905	280
361	20230925	145600	39357030	2920	2920	2920	2920	0
362	20230925	145500	39357030	2920	2920	2920	2920	0
363	20230925	145400	39357030	2920	2920	2920	2920	2
364	20230925	145300	39351190	2910	2910	2910	2910	0
365	20230925	145200	39351190	2910	2910	2910	2910	0
366	20230925	145100	39351190	2910	2910	2910	2910	51
367	20230925	145000	39202780	2905	2905	2905	2905	0
368	20230925	144900	39202780	2905	2905	2905	2905	0
369	20230925	144800	39202780	2905	2905	2905	2905	0
370	20230925	144700	39202780	2905	2905	2905	2905	0
371	20230925	144600	39202780	2905	2905	2905	2905	0
372	20230925	144500	39202780	2905	2905	2905	2905	0
373	20230925	144400	39202780	2905	2905	2905	2905	0
374	20230925	144300	39202780	2905	2905	2905	2905	0
375	20230925	144200	39202780	2905	2905	2905	2905	0
376	20230925	144100	39202780	2905	2910	2910	2905	50
377	20230925	144000	39057485	2925	2925	2925	2925	0
378	20230925	143900	39057485	2925	2925	2925	2925	0
379	20230925	143800	39057485	2925	2925	2925	2925	0
380	20230925	143700	39057485	2925	2925	2925	2925	0
381	20230925	143600	39057485	2925	2925	2925	2925	0
382	20230925	143500	39057485	2925	2925	2925	2925	0
383	20230925	143400	39057485	2925	2925	2925	2925	0
384	20230925	143300	39057485	2925	2925	2925	2925	0
385	20230925	143200	39057485	2925	2925	2925	2925	0
386	20230925	143100	39057485	2925	2925	2925	2925	0
387	20230925	143000	39057485	2925	2925	2925	2925	0
388	20230925	142900	39057485	2925	2925	2925	2925	0
389	20230925	142800	39057485	2925	2925	2925	2925	0
390	20230925	142700	39057485	2925	2925	2925	2925	0
391	20230925	142600	39057485	2925	2925	2925	2925	0
392	20230925	142500	39057485	2925	2925	2925	2925	0
393	20230925	142400	39057485	2925	2925	2925	2925	0
394	20230925	142300	39057485	2925	2925	2925	2925	0
395	20230925	142200	39057485	2925	2925	2925	2925	0
396	20230925	142100	39057485	2925	2925	2925	2925	0
397	20230925	142000	39057485	2925	2925	2925	2925	0
398	20230925	141900	39057485	2925	2925	2925	2925	0
399	20230925	141800	39057485	2925	2925	2925	2925	0
400	20230925	141700	39057485	2925	2925	2925	2925	1
401	20230925	141600	39054560	2915	2915	2915	2915	0
402	20230925	141500	39054560	2915	2915	2915	2915	0
403	20230925	141400	39054560	2915	2915	2915	2915	0
404	20230925	141300	39054560	2915	2915	2915	2915	0
405	20230925	141200	39054560	2915	2915	2915	2915	0
406	20230925	141100	39054560	2915	2915	2915	2915	0
407	20230925	141000	39054560	2915	2915	2915	2915	0
408	20230925	140900	39054560	2915	2915	2915	2915	2799
409	20230925	140800	30895475	2905	2905	2905	2905	258
410	20230925	140700	30145985	2905	2905	2905	2905	0
411	20230925	140600	30145985	2905	2905	2905	2905	0
412	20230925	140500	30145985	2905	2905	2905	2905	0
413	20230925	140400	30145985	2905	2905	2905	2905	46
414	20230925	140300	30012355	2915	2915	2915	2915	0
415	20230925	140200	30012355	2915	2915	2915	2915	0
416	20230925	140100	30012355	2915	2915	2915	2915	0
417	20230925	140000	30012355	2915	2915	2915	2915	0
418	20230925	135900	30012355	2915	2915	2915	2915	0
419	20230925	135800	30012355	2915	2915	2915	2915	0
420	20230925	135700	30012355	2915	2915	2915	2915	0
421	20230925	135600	30012355	2915	2915	2915	2915	0
422	20230925	135500	30012355	2915	2915	2915	2915	0
423	20230925	135400	30012355	2915	2915	2915	2915	0
424	20230925	135300	30012355	2915	2915	2915	2915	0
425	20230925	135200	30012355	2915	2915	2915	2915	0
426	20230925	135100	30012355	2915	2915	2915	2915	0
427	20230925	135000	30012355	2915	2915	2915	2915	0
428	20230925	134900	30012355	2915	2915	2915	2915	0
429	20230925	134800	30012355	2915	2905	2915	2905	2
430	20230925	134700	30006535	2910	2910	2910	2910	0
431	20230925	134600	30006535	2910	2910	2910	2910	4
432	20230925	134500	29994895	2910	2910	2910	2910	0
433	20230925	134400	29994895	2910	2910	2910	2910	0
434	20230925	134300	29994895	2910	2910	2910	2910	0
435	20230925	134200	29994895	2910	2910	2910	2910	67
436	20230925	134100	29799925	2915	2915	2915	2915	0
437	20230925	134000	29799925	2915	2915	2915	2915	0
438	20230925	133900	29799925	2915	2915	2915	2915	2
439	20230925	133800	29794095	2915	2915	2915	2915	0
440	20230925	133700	29794095	2915	2915	2915	2915	0
441	20230925	133600	29794095	2915	2915	2915	2915	0
442	20230925	133500	29794095	2915	2915	2915	2915	0
443	20230925	133400	29794095	2915	2915	2915	2915	0
444	20230925	133300	29794095	2915	2915	2915	2915	0
445	20230925	133200	29794095	2915	2915	2915	2915	0
446	20230925	133100	29794095	2915	2915	2915	2915	0
447	20230925	133000	29794095	2915	2915	2915	2915	62
448	20230925	132900	29613365	2915	2915	2915	2915	0
449	20230925	132800	29613365	2915	2915	2915	2915	0
450	20230925	132700	29613365	2915	2915	2915	2915	0
451	20230925	132600	29613365	2915	2915	2915	2915	0
452	20230925	132500	29613365	2915	2915	2915	2915	0
453	20230925	132400	29613365	2915	2915	2915	2915	0
454	20230925	132300	29613365	2915	2915	2915	2915	6
455	20230925	132200	29595875	2915	2915	2915	2915	12
456	20230925	132100	29560895	2915	2920	2920	2915	327
457	20230925	132000	28606110	2920	2920	2920	2920	0
458	20230925	131900	28606110	2920	2920	2920	2920	0
459	20230925	131800	28606110	2920	2920	2920	2920	0
460	20230925	131700	28606110	2920	2920	2920	2920	0
461	20230925	131600	28606110	2920	2920	2920	2920	0
462	20230925	131500	28606110	2920	2920	2920	2920	0
463	20230925	131400	28606110	2920	2920	2920	2920	0
464	20230925	131300	28606110	2920	2920	2920	2920	0
465	20230925	131200	28606110	2920	2920	2920	2920	0
466	20230925	131100	28606110	2920	2920	2920	2920	0
467	20230925	131000	28606110	2920	2920	2920	2920	0
468	20230925	130900	28606110	2920	2920	2920	2920	0
469	20230925	130800	28606110	2920	2920	2920	2920	21
470	20230925	130700	28544790	2920	2920	2920	2920	0
471	20230925	130600	28544790	2920	2920	2920	2920	1
472	20230925	130500	28541870	2920	2920	2920	2920	1
473	20230925	130400	28538950	2920	2920	2920	2920	35
474	20230925	130300	28436750	2920	2920	2920	2920	0
475	20230925	130200	28436750	2920	2920	2920	2920	0
476	20230925	130100	28436750	2920	2920	2920	2920	0
477	20230925	130000	28436750	2920	2920	2920	2920	0
478	20230925	125900	28436750	2920	2920	2920	2920	0
479	20230925	125800	28436750	2920	2920	2920	2920	0
480	20230925	125700	28436750	2920	2920	2920	2920	0
481	20230925	125600	28436750	2920	2920	2920	2920	0
482	20230925	125500	28436750	2920	2920	2920	2920	0
483	20230925	125400	28436750	2920	2920	2920	2920	0
484	20230925	125300	28436750	2920	2920	2920	2920	0
485	20230925	125200	28436750	2920	2920	2920	2920	0
486	20230925	125100	28436750	2920	2920	2920	2920	0
487	20230925	125000	28436750	2920	2920	2920	2920	0
488	20230925	124900	28436750	2920	2920	2920	2920	0
489	20230925	124800	28436750	2920	2920	2920	2920	0
490	20230925	124700	28436750	2920	2920	2920	2920	0
491	20230925	124600	28436750	2920	2920	2920	2920	0
492	20230925	124500	28436750	2920	2920	2920	2920	36
493	20230925	124400	28331630	2920	2920	2920	2920	0
494	20230925	124300	28331630	2920	2920	2920	2920	0
495	20230925	124200	28331630	2920	2920	2920	2920	50
496	20230925	124100	28185630	2920	2920	2920	2920	0
497	20230925	124000	28185630	2920	2920	2920	2920	6
498	20230925	123900	28168110	2925	2925	2925	2925	0
499	20230925	123800	28168110	2925	2925	2925	2925	50
500	20230925	123700	28021860	2925	2925	2925	2925	0
501	20230925	123600	28021860	2925	2925	2925	2925	0
502	20230925	123500	28021860	2925	2925	2925	2925	3
503	20230925	123400	28013085	2925	2925	2925	2925	0
504	20230925	123300	28013085	2925	2925	2925	2925	0
505	20230925	123200	28013085	2925	2925	2925	2925	0
506	20230925	123100	28013085	2925	2925	2925	2925	0
507	20230925	123000	28013085	2925	2920	2925	2920	45
508	20230925	122900	27881600	2920	2920	2920	2920	0
509	20230925	122800	27881600	2920	2920	2920	2920	0
510	20230925	122700	27881600	2920	2920	2920	2920	0
511	20230925	122600	27881600	2920	2920	2920	2920	0
512	20230925	122500	27881600	2920	2920	2920	2920	0
513	20230925	122400	27881600	2920	2920	2920	2920	0
514	20230925	122300	27881600	2920	2920	2920	2920	0
515	20230925	122200	27881600	2920	2920	2920	2920	0
516	20230925	122100	27881600	2920	2920	2920	2920	0
517	20230925	122000	27881600	2920	2920	2920	2920	0
518	20230925	121900	27881600	2920	2920	2920	2920	42
519	20230925	121800	27758960	2920	2920	2920	2920	0
520	20230925	121700	27758960	2920	2920	2920	2920	0
521	20230925	121600	27758960	2920	2920	2920	2920	0
522	20230925	121500	27758960	2920	2920	2920	2920	0
523	20230925	121400	27758960	2920	2920	2920	2920	0
524	20230925	121300	27758960	2920	2920	2920	2920	0
525	20230925	121200	27758960	2920	2920	2920	2920	9
526	20230925	121100	27732680	2920	2920	2920	2920	0
527	20230925	121000	27732680	2920	2920	2920	2920	0
528	20230925	120900	27732680	2920	2920	2920	2920	0
529	20230925	120800	27732680	2920	2920	2920	2920	0
530	20230925	120700	27732680	2920	2920	2920	2920	0
531	20230925	120600	27732680	2920	2920	2920	2920	0
532	20230925	120500	27732680	2920	2920	2920	2920	0
533	20230925	120400	27732680	2920	2920	2920	2920	503
534	20230925	120300	26263920	2910	2910	2910	2910	0
535	20230925	120200	26263920	2910	2910	2910	2910	0
536	20230925	120100	26263920	2910	2910	2910	2910	0
537	20230925	120000	26263920	2910	2910	2910	2910	0
538	20230925	115900	26263920	2910	2915	2915	2910	1050
539	20230925	115800	23208120	2930	2930	2930	2930	0
540	20230925	115700	23208120	2930	2930	2930	2930	0
541	20230925	115600	23208120	2930	2930	2930	2930	0
542	20230925	115500	23208120	2930	2930	2930	2930	0
543	20230925	115400	23208120	2930	2930	2930	2930	0
544	20230925	115300	23208120	2930	2930	2930	2930	0
545	20230925	115200	23208120	2930	2930	2930	2930	0
546	20230925	115100	23208120	2930	2930	2930	2930	2
547	20230925	115000	23202260	2930	2930	2930	2930	0
548	20230925	114900	23202260	2930	2930	2930	2930	0
549	20230925	114800	23202260	2930	2930	2930	2930	0
550	20230925	114700	23202260	2930	2930	2930	2930	0
551	20230925	114600	23202260	2930	2930	2930	2930	0
552	20230925	114500	23202260	2930	2930	2930	2930	0
553	20230925	114400	23202260	2930	2930	2930	2930	0
554	20230925	114300	23202260	2930	2930	2930	2930	0
555	20230925	114200	23202260	2930	2930	2930	2930	0
556	20230925	114100	23202260	2930	2930	2930	2930	0
557	20230925	114000	23202260	2930	2930	2930	2930	0
558	20230925	113900	23202260	2930	2930	2930	2930	0
559	20230925	113800	23202260	2930	2930	2930	2930	2
560	20230925	113700	23196400	2930	2930	2930	2930	0
561	20230925	113600	23196400	2930	2930	2930	2930	0
562	20230925	113500	23196400	2930	2930	2930	2930	0
563	20230925	113400	23196400	2930	2930	2930	2930	0
564	20230925	113300	23196400	2930	2930	2930	2930	0
565	20230925	113200	23196400	2930	2930	2930	2930	0
566	20230925	113100	23196400	2930	2930	2930	2930	0
567	20230925	113000	23196400	2930	2930	2930	2930	0
568	20230925	112900	23196400	2930	2930	2930	2930	0
569	20230925	112800	23196400	2930	2930	2930	2930	0
570	20230925	112700	23196400	2930	2930	2930	2930	0
571	20230925	112600	23196400	2930	2930	2930	2930	0
572	20230925	112500	23196400	2930	2930	2930	2930	0
573	20230925	112400	23196400	2930	2930	2930	2930	0
574	20230925	112300	23196400	2930	2930	2930	2930	0
575	20230925	112200	23196400	2930	2930	2930	2930	0
576	20230925	112100	23196400	2930	2930	2930	2930	0
577	20230925	112000	23196400	2930	2930	2930	2930	0
578	20230925	111900	23196400	2930	2930	2930	2930	0
579	20230925	111800	23196400	2930	2930	2930	2930	0
580	20230925	111700	23196400	2930	2930	2930	2930	0
581	20230925	111600	23196400	2930	2930	2930	2930	0
582	20230925	111500	23196400	2930	2930	2930	2930	0
583	20230925	111400	23196400	2930	2930	2930	2930	0
584	20230925	111300	23196400	2930	2930	2930	2930	0
585	20230925	111200	23196400	2930	2930	2930	2930	1
586	20230925	111100	23193470	2930	2930	2930	2930	5
587	20230925	111000	23178820	2915	2915	2915	2915	0
588	20230925	110900	23178820	2915	2915	2915	2915	0
589	20230925	110800	23178820	2915	2915	2915	2915	0
590	20230925	110700	23178820	2915	2915	2915	2915	0
591	20230925	110600	23178820	2915	2915	2915	2915	150
592	20230925	110500	22741570	2935	2935	2935	2935	3
593	20230925	110400	22732765	2930	2930	2930	2930	2
594	20230925	110300	22726905	2930	2930	2930	2930	0
595	20230925	110200	22726905	2930	2930	2930	2930	0
596	20230925	110100	22726905	2930	2930	2930	2930	9
597	20230925	110000	22700535	2940	2940	2940	2940	0
598	20230925	105900	22700535	2940	2940	2940	2940	0
599	20230925	105800	22700535	2940	2940	2940	2940	0
600	20230925	105700	22700535	2940	2940	2940	2940	2
601	20230925	105600	22694655	2915	2915	2915	2915	0
602	20230925	105500	22694655	2915	2915	2915	2915	0
603	20230925	105400	22694655	2915	2915	2915	2915	0
604	20230925	105300	22694655	2915	2915	2915	2915	0
605	20230925	105200	22694655	2915	2915	2915	2915	0
606	20230925	105100	22694655	2915	2915	2915	2915	100
607	20230925	105000	22403155	2925	2925	2925	2925	2
608	20230925	104900	22397305	2945	2945	2945	2945	0
609	20230925	104800	22397305	2945	2945	2945	2945	0
610	20230925	104700	22397305	2945	2945	2945	2945	0
611	20230925	104600	22397305	2945	2945	2945	2945	0
612	20230925	104500	22397305	2945	2945	2945	2945	2
613	20230925	104400	22391415	2925	2925	2925	2900	1017
614	20230925	104300	19435790	2950	2950	2950	2950	0
615	20230925	104200	19435790	2950	2950	2950	2950	0
616	20230925	104100	19435790	2950	2950	2950	2950	0
617	20230925	104000	19435790	2950	2950	2950	2950	0
618	20230925	103900	19435790	2950	2950	2950	2950	0
619	20230925	103800	19435790	2950	2950	2950	2950	0
620	20230925	103700	19435790	2950	2950	2950	2950	2
621	20230925	103600	19429890	2950	2950	2950	2950	0
622	20230925	103500	19429890	2950	2950	2950	2950	0
623	20230925	103400	19429890	2950	2950	2950	2950	0
624	20230925	103300	19429890	2950	2950	2950	2950	0
625	20230925	103200	19429890	2950	2950	2950	2905	466
626	20230925	103100	18070760	2900	2950	2950	2900	2506
627	20230925	103000	10787005	2960	2960	2960	2960	0
628	20230925	102900	10787005	2960	2960	2960	2960	14
629	20230925	102800	10745565	2965	2965	2965	2965	0
630	20230925	102700	10745565	2965	2980	2980	2965	20
631	20230925	102600	10686145	2980	2980	2980	2980	0
632	20230925	102500	10686145	2980	2980	2980	2980	100
633	20230925	102400	10388145	2975	2975	2975	2975	0
634	20230925	102300	10388145	2975	2975	2975	2975	100
635	20230925	102200	10090645	2975	2975	2975	2975	0
636	20230925	102100	10090645	2975	2970	2975	2970	4
637	20230925	102000	10078760	2970	2970	2970	2970	35
638	20230925	101900	9974810	2970	2970	2970	2970	0
639	20230925	101800	9974810	2970	2955	2970	2955	9
640	20230925	101700	9948200	2955	2955	2955	2955	0
641	20230925	101600	9948200	2955	2955	2955	2955	0
642	20230925	101500	9948200	2955	2955	2955	2955	0
643	20230925	101400	9948200	2955	2955	2955	2955	0
644	20230925	101300	9948200	2955	2955	2955	2955	0
645	20230925	101200	9948200	2955	2955	2955	2955	0
646	20230925	101100	9948200	2955	2955	2955	2955	0
647	20230925	101000	9948200	2955	2955	2955	2955	0
648	20230925	100900	9948200	2955	2955	2955	2955	0
649	20230925	100800	9948200	2955	2955	2955	2955	12
650	20230925	100700	9912740	2955	2955	2955	2955	10
651	20230925	100600	9883190	2930	2930	2930	2930	0
652	20230925	100500	9883190	2930	2930	2930	2930	0
653	20230925	100400	9883190	2930	2930	2930	2930	0
654	20230925	100300	9883190	2930	2930	2930	2930	0
655	20230925	100200	9883190	2930	2930	2930	2930	0
656	20230925	100100	9883190	2930	2930	2930	2930	0
657	20230925	100000	9883190	2930	2930	2930	2930	0
658	20230925	095900	9883190	2930	2930	2930	2930	750
659	20230925	095800	7685690	2930	2930	2930	2930	0
660	20230925	095700	7685690	2930	2930	2930	2930	10
661	20230925	095600	7656390	2935	2935	2935	2935	0
662	20230925	095500	7656390	2935	2935	2935	2935	91
663	20230925	095400	7389305	2935	2935	2935	2935	0
664	20230925	095300	7389305	2935	2935	2935	2935	0
665	20230925	095200	7389305	2935	2935	2935	2935	0
666	20230925	095100	7389305	2935	2935	2935	2935	0
667	20230925	095000	7389305	2935	2935	2935	2935	0
668	20230925	094900	7389305	2935	2935	2935	2935	0
669	20230925	094800	7389305	2935	2935	2935	2935	0
670	20230925	094700	7389305	2935	2935	2935	2935	0
671	20230925	094600	7389305	2935	2935	2935	2935	0
672	20230925	094500	7389305	2935	2935	2935	2935	0
673	20230925	094400	7389305	2935	2935	2935	2935	0
674	20230925	094300	7389305	2935	2935	2935	2935	0
675	20230925	094200	7389305	2935	2935	2935	2935	0
676	20230925	094100	7389305	2935	2935	2935	2935	0
677	20230925	094000	7389305	2935	2935	2935	2935	0
678	20230925	093900	7389305	2935	2935	2935	2935	0
679	20230925	093800	7389305	2935	2935	2935	2935	1
680	20230925	093700	7386370	2935	2940	2940	2935	116
681	20230925	093600	7045695	2940	2940	2940	2940	0
682	20230925	093500	7045695	2940	2940	2940	2940	0
683	20230925	093400	7045695	2940	2940	2940	2940	2
684	20230925	093300	7039815	2945	2945	2945	2945	0
685	20230925	093200	7039815	2945	2945	2945	2945	1
686	20230925	093100	7036870	2945	2945	2945	2945	0
687	20230925	093000	7036870	2945	2955	2955	2945	183
688	20230925	092900	6497905	2960	2960	2960	2960	5
689	20230925	092800	6483105	2975	2975	2975	2975	0
690	20230925	092700	6483105	2975	2975	2975	2975	0
691	20230925	092600	6483105	2975	2975	2975	2975	0
692	20230925	092500	6483105	2975	2975	2975	2910	1210
693	20230925	092400	2942635	2975	2975	2975	2975	0
694	20230925	092300	2942635	2975	2975	2975	2975	0
695	20230925	092200	2942635	2975	2975	2975	2975	0
696	20230925	092100	2942635	2975	2975	2975	2975	0
697	20230925	092000	2942635	2975	2975	2975	2975	0
698	20230925	091900	2942635	2975	2975	2975	2975	6
699	20230925	091800	2924785	2970	2965	2970	2965	50
700	20230925	091700	2776520	2970	2970	2970	2970	1
701	20230925	091600	2773550	2990	2990	2990	2990	0
702	20230925	091500	2773550	2990	2990	2990	2990	0
703	20230925	091400	2773550	2990	2990	2990	2990	0
704	20230925	091300	2773550	2990	2990	2990	2990	0
705	20230925	091200	2773550	2990	2990	2990	2990	13
706	20230925	091100	2734680	2990	2990	2990	2990	0
707	20230925	091000	2734680	2990	2990	2990	2990	42
708	20230925	090900	2609100	3000	3000	3000	3000	0
709	20230925	090800	2609100	3000	3000	3000	2965	324
710	20230925	090700	1643990	3055	3055	3055	3055	0
711	20230925	090600	1643990	3055	3055	3055	3055	0
712	20230925	090500	1643990	3055	3055	3055	3055	4
713	20230925	090400	1631770	3060	3060	3060	3060	0
714	20230925	090300	1631770	3060	3060	3060	3060	0
715	20230925	090200	1631770	3060	3040	3060	3040	207
716	20230925	090100	1001455	3040	2975	3040	2975	324
717	20230925	090000	17725	2975	2950	2975	2950	6