KissMeData/217730/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	202100	220208953	1684	1684	1684	1684	551
3	20230925	202000	220208953	1684	1684	1684	1684	0
4	20230925	201900	220208953	1684	1684	1684	1684	0
5	20230925	201800	220208953	1684	1684	1684	1684	0
6	20230925	201700	220208953	1684	1684	1684	1684	0
7	20230925	201600	220208953	1684	1684	1684	1684	0
8	20230925	201500	220208953	1684	1684	1684	1684	0
9	20230925	201400	220208953	1684	1684	1684	1684	0
10	20230925	201300	220208953	1684	1684	1684	1684	0
11	20230925	201200	220208953	1684	1684	1684	1684	0
12	20230925	201100	220208953	1684	1684	1684	1684	0
13	20230925	201000	220208953	1684	1684	1684	1684	0
14	20230925	200900	220208953	1684	1684	1684	1684	0
15	20230925	200800	220208953	1684	1684	1684	1684	0
16	20230925	200700	220208953	1684	1684	1684	1684	0
17	20230925	200600	220208953	1684	1684	1684	1684	0
18	20230925	200500	220208953	1684	1684	1684	1684	0
19	20230925	200400	220208953	1684	1684	1684	1684	0
20	20230925	200300	220208953	1684	1684	1684	1684	0
21	20230925	200200	220208953	1684	1684	1684	1684	0
22	20230925	200100	220208953	1684	1684	1684	1684	0
23	20230925	200000	220208953	1684	1684	1684	1684	0
24	20230925	195900	220208953	1684	1684	1684	1684	0
25	20230925	195800	220208953	1684	1684	1684	1684	0
26	20230925	195700	220208953	1684	1684	1684	1684	0
27	20230925	195600	220208953	1684	1684	1684	1684	0
28	20230925	195500	220208953	1684	1684	1684	1684	0
29	20230925	195400	220208953	1684	1684	1684	1684	0
30	20230925	195300	220208953	1684	1684	1684	1684	0
31	20230925	195200	220208953	1684	1684	1684	1684	0
32	20230925	195100	220208953	1684	1684	1684	1684	551
33	20230925	195000	220208953	1684	1684	1684	1684	0
34	20230925	194900	220208953	1684	1684	1684	1684	0
35	20230925	194800	220208953	1684	1684	1684	1684	0
36	20230925	194700	220208953	1684	1684	1684	1684	0
37	20230925	194600	220208953	1684	1684	1684	1684	0
38	20230925	194500	220208953	1684	1684	1684	1684	0
39	20230925	194400	220208953	1684	1684	1684	1684	0
40	20230925	194300	220208953	1684	1684	1684	1684	0
41	20230925	194200	220208953	1684	1684	1684	1684	0
42	20230925	194100	220208953	1684	1684	1684	1684	0
43	20230925	194000	220208953	1684	1684	1684	1684	0
44	20230925	193900	220208953	1684	1684	1684	1684	0
45	20230925	193800	220208953	1684	1684	1684	1684	0
46	20230925	193700	220208953	1684	1684	1684	1684	0
47	20230925	193600	220208953	1684	1684	1684	1684	0
48	20230925	193500	220208953	1684	1684	1684	1684	0
49	20230925	193400	220208953	1684	1684	1684	1684	0
50	20230925	193300	220208953	1684	1684	1684	1684	0
51	20230925	193200	220208953	1684	1684	1684	1684	0
52	20230925	193100	220208953	1684	1684	1684	1684	0
53	20230925	193000	220208953	1684	1684	1684	1684	0
54	20230925	192900	220208953	1684	1684	1684	1684	0
55	20230925	192800	220208953	1684	1684	1684	1684	0
56	20230925	192700	220208953	1684	1684	1684	1684	0
57	20230925	192600	220208953	1684	1684	1684	1684	0
58	20230925	192500	220208953	1684	1684	1684	1684	0
59	20230925	192400	220208953	1684	1684	1684	1684	0
60	20230925	192300	220208953	1684	1684	1684	1684	0
61	20230925	192200	220208953	1684	1684	1684	1684	0
62	20230925	192100	220208953	1684	1684	1684	1684	551
63	20230925	192000	220208953	1684	1684	1684	1684	0
64	20230925	191900	220208953	1684	1684	1684	1684	0
65	20230925	191800	220208953	1684	1684	1684	1684	0
66	20230925	191700	220208953	1684	1684	1684	1684	0
67	20230925	191600	220208953	1684	1684	1684	1684	0
68	20230925	191500	220208953	1684	1684	1684	1684	0
69	20230925	191400	220208953	1684	1684	1684	1684	0
70	20230925	191300	220208953	1684	1684	1684	1684	0
71	20230925	191200	220208953	1684	1684	1684	1684	0
72	20230925	191100	220208953	1684	1684	1684	1684	0
73	20230925	191000	220208953	1684	1684	1684	1684	0
74	20230925	190900	220208953	1684	1684	1684	1684	0
75	20230925	190800	220208953	1684	1684	1684	1684	0
76	20230925	190700	220208953	1684	1684	1684	1684	0
77	20230925	190600	220208953	1684	1684	1684	1684	0
78	20230925	190500	220208953	1684	1684	1684	1684	0
79	20230925	190400	220208953	1684	1684	1684	1684	0
80	20230925	190300	220208953	1684	1684	1684	1684	0
81	20230925	190200	220208953	1684	1684	1684	1684	0
82	20230925	190100	220208953	1684	1684	1684	1684	0
83	20230925	190000	220208953	1684	1684	1684	1684	0
84	20230925	185900	220208953	1684	1684	1684	1684	0
85	20230925	185800	220208953	1684	1684	1684	1684	0
86	20230925	185700	220208953	1684	1684	1684	1684	0
87	20230925	185600	220208953	1684	1684	1684	1684	0
88	20230925	185500	220208953	1684	1684	1684	1684	0
89	20230925	185400	220208953	1684	1684	1684	1684	0
90	20230925	185300	220208953	1684	1684	1684	1684	0
91	20230925	185200	220208953	1684	1684	1684	1684	0
92	20230925	185100	220208953	1684	1684	1684	1684	551
93	20230925	185000	220208953	1684	1684	1684	1684	0
94	20230925	184900	220208953	1684	1684	1684	1684	0
95	20230925	184800	220208953	1684	1684	1684	1684	0
96	20230925	184700	220208953	1684	1684	1684	1684	0
97	20230925	184600	220208953	1684	1684	1684	1684	0
98	20230925	184500	220208953	1684	1684	1684	1684	0
99	20230925	184400	220208953	1684	1684	1684	1684	0
100	20230925	184300	220208953	1684	1684	1684	1684	0
101	20230925	184200	220208953	1684	1684	1684	1684	0
102	20230925	184100	220208953	1684	1684	1684	1684	0
103	20230925	184000	220208953	1684	1684	1684	1684	0
104	20230925	183900	220208953	1684	1684	1684	1684	0
105	20230925	183800	220208953	1684	1684	1684	1684	0
106	20230925	183700	220208953	1684	1684	1684	1684	0
107	20230925	183600	220208953	1684	1684	1684	1684	0
108	20230925	183500	220208953	1684	1684	1684	1684	0
109	20230925	183400	220208953	1684	1684	1684	1684	0
110	20230925	183300	220208953	1684	1684	1684	1684	0
111	20230925	183200	220208953	1684	1684	1684	1684	0
112	20230925	183100	220208953	1684	1684	1684	1684	0
113	20230925	183000	220208953	1684	1684	1684	1684	0
114	20230925	182900	220208953	1684	1684	1684	1684	0
115	20230925	182800	220208953	1684	1684	1684	1684	0
116	20230925	182700	220208953	1684	1684	1684	1684	0
117	20230925	182600	220208953	1684	1684	1684	1684	0
118	20230925	182500	220208953	1684	1684	1684	1684	0
119	20230925	182400	220208953	1684	1684	1684	1684	0
120	20230925	182300	220208953	1684	1684	1684	1684	0
121	20230925	182200	220208953	1684	1684	1684	1684	0
122	20230925	182100	220208953	1684	1684	1684	1684	551
123	20230925	182000	220208953	1684	1684	1684	1684	0
124	20230925	181900	220208953	1684	1684	1684	1684	0
125	20230925	181800	220208953	1684	1684	1684	1684	0
126	20230925	181700	220208953	1684	1684	1684	1684	0
127	20230925	181600	220208953	1684	1684	1684	1684	0
128	20230925	181500	220208953	1684	1684	1684	1684	0
129	20230925	181400	220208953	1684	1684	1684	1684	0
130	20230925	181300	220208953	1684	1684	1684	1684	0
131	20230925	181200	220208953	1684	1684	1684	1684	0
132	20230925	181100	220208953	1684	1684	1684	1684	0
133	20230925	181000	220208953	1684	1684	1684	1684	0
134	20230925	180900	220208953	1684	1684	1684	1684	0
135	20230925	180800	220208953	1684	1684	1684	1684	0
136	20230925	180700	220208953	1684	1684	1684	1684	0
137	20230925	180600	220208953	1684	1684	1684	1684	0
138	20230925	180500	220208953	1684	1684	1684	1684	0
139	20230925	180400	220208953	1684	1684	1684	1684	0
140	20230925	180300	220208953	1684	1684	1684	1684	0
141	20230925	180200	220208953	1684	1684	1684	1684	0
142	20230925	180100	220208953	1684	1684	1684	1684	0
143	20230925	180000	220208953	1684	1684	1684	1684	0
144	20230925	175900	220208953	1684	1684	1684	1684	0
145	20230925	175800	220208953	1684	1684	1684	1684	0
146	20230925	175700	220208953	1684	1684	1684	1684	0
147	20230925	175600	220208953	1684	1684	1684	1684	0
148	20230925	175500	220208953	1684	1684	1684	1684	0
149	20230925	175400	220208953	1684	1684	1684	1684	0
150	20230925	175300	220208953	1684	1684	1684	1684	0
151	20230925	175200	220208953	1684	1684	1684	1684	0
152	20230925	175100	220208953	1684	1684	1684	1684	551
153	20230925	175000	220208953	1684	1684	1684	1684	0
154	20230925	174900	220208953	1684	1684	1684	1684	0
155	20230925	174800	220208953	1684	1684	1684	1684	0
156	20230925	174700	220208953	1684	1684	1684	1684	0
157	20230925	174600	220208953	1684	1684	1684	1684	0
158	20230925	174500	220208953	1684	1684	1684	1684	0
159	20230925	174400	220208953	1684	1684	1684	1684	0
160	20230925	174300	220208953	1684	1684	1684	1684	0
161	20230925	174200	220208953	1684	1684	1684	1684	0
162	20230925	174100	220208953	1684	1684	1684	1684	0
163	20230925	174000	220208953	1684	1684	1684	1684	0
164	20230925	173900	220208953	1684	1684	1684	1684	0
165	20230925	173800	220208953	1684	1684	1684	1684	0
166	20230925	173700	220208953	1684	1684	1684	1684	0
167	20230925	173600	220208953	1684	1684	1684	1684	0
168	20230925	173500	220208953	1684	1684	1684	1684	0
169	20230925	173400	220208953	1684	1684	1684	1684	0
170	20230925	173300	220208953	1684	1684	1684	1684	0
171	20230925	173200	220208953	1684	1684	1684	1684	0
172	20230925	173100	220208953	1684	1684	1684	1684	0
173	20230925	173000	220208953	1684	1684	1684	1684	0
174	20230925	172900	220208953	1684	1684	1684	1684	0
175	20230925	172800	220208953	1684	1684	1684	1684	0
176	20230925	172700	220208953	1684	1684	1684	1684	0
177	20230925	172600	220208953	1684	1684	1684	1684	0
178	20230925	172500	220208953	1684	1684	1684	1684	0
179	20230925	172400	220208953	1684	1684	1684	1684	0
180	20230925	172300	220208953	1684	1684	1684	1684	0
181	20230925	172200	220208953	1684	1684	1684	1684	0
182	20230925	172100	220208953	1684	1684	1684	1684	551
183	20230925	172000	220208953	1684	1684	1684	1684	0
184	20230925	171900	220208953	1684	1684	1684	1684	0
185	20230925	171800	220208953	1684	1684	1684	1684	0
186	20230925	171700	220208953	1684	1684	1684	1684	0
187	20230925	171600	220208953	1684	1684	1684	1684	0
188	20230925	171500	220208953	1684	1684	1684	1684	0
189	20230925	171400	220208953	1684	1684	1684	1684	0
190	20230925	171300	220208953	1684	1684	1684	1684	0
191	20230925	171200	220208953	1684	1684	1684	1684	0
192	20230925	171100	220208953	1684	1684	1684	1684	0
193	20230925	171000	220208953	1684	1684	1684	1684	0
194	20230925	170900	220208953	1684	1684	1684	1684	0
195	20230925	170800	220208953	1684	1684	1684	1684	0
196	20230925	170700	220208953	1684	1684	1684	1684	0
197	20230925	170600	220208953	1684	1684	1684	1684	0
198	20230925	170500	220208953	1684	1684	1684	1684	0
199	20230925	170400	220208953	1684	1684	1684	1684	0
200	20230925	170300	220208953	1684	1684	1684	1684	0
201	20230925	170200	220208953	1684	1684	1684	1684	0
202	20230925	170100	220208953	1684	1684	1684	1684	0
203	20230925	170000	220208953	1684	1684	1684	1684	0
204	20230925	165900	220208953	1684	1684	1684	1684	0
205	20230925	165800	220208953	1684	1684	1684	1684	0
206	20230925	165700	220208953	1684	1684	1684	1684	0
207	20230925	165600	220208953	1684	1684	1684	1684	0
208	20230925	165500	220208953	1684	1684	1684	1684	0
209	20230925	165400	220208953	1684	1684	1684	1684	0
210	20230925	165300	220208953	1684	1684	1684	1684	0
211	20230925	165200	220208953	1684	1684	1684	1684	0
212	20230925	165100	220208953	1684	1684	1684	1684	551
213	20230925	165000	220208953	1684	1684	1684	1684	0
214	20230925	164900	220208953	1684	1684	1684	1684	0
215	20230925	164800	220208953	1684	1684	1684	1684	0
216	20230925	164700	220208953	1684	1684	1684	1684	0
217	20230925	164600	220208953	1684	1684	1684	1684	0
218	20230925	164500	220208953	1684	1684	1684	1684	0
219	20230925	164400	220208953	1684	1684	1684	1684	0
220	20230925	164300	220208953	1684	1684	1684	1684	0
221	20230925	164200	220208953	1684	1684	1684	1684	0
222	20230925	164100	220208953	1684	1684	1684	1684	0
223	20230925	164000	220208953	1684	1684	1684	1684	0
224	20230925	163900	220208953	1684	1684	1684	1684	0
225	20230925	163800	220208953	1684	1684	1684	1684	0
226	20230925	163700	220208953	1684	1684	1684	1684	0
227	20230925	163600	220208953	1684	1684	1684	1684	0
228	20230925	163500	220208953	1684	1684	1684	1684	0
229	20230925	163400	220208953	1684	1684	1684	1684	0
230	20230925	163300	220208953	1684	1684	1684	1684	0
231	20230925	163200	220208953	1684	1684	1684	1684	0
232	20230925	163100	220208953	1684	1684	1684	1684	0
233	20230925	163000	220208953	1684	1684	1684	1684	0
234	20230925	162900	220208953	1684	1684	1684	1684	0
235	20230925	162800	220208953	1684	1684	1684	1684	0
236	20230925	162700	220208953	1684	1684	1684	1684	0
237	20230925	162600	220208953	1684	1684	1684	1684	0
238	20230925	162500	220208953	1684	1684	1684	1684	0
239	20230925	162400	220208953	1684	1684	1684	1684	0
240	20230925	162300	220208953	1684	1684	1684	1684	0
241	20230925	162200	220208953	1684	1684	1684	1684	0
242	20230925	162100	220208953	1684	1684	1684	1684	551
243	20230925	162000	220208953	1684	1684	1684	1684	0
244	20230925	161900	220208953	1684	1684	1684	1684	0
245	20230925	161800	220208953	1684	1684	1684	1684	0
246	20230925	161700	220208953	1684	1684	1684	1684	0
247	20230925	161600	220208953	1684	1684	1684	1684	0
248	20230925	161500	220208953	1684	1684	1684	1684	0
249	20230925	161400	220208953	1684	1684	1684	1684	0
250	20230925	161300	220208953	1684	1684	1684	1684	0
251	20230925	161200	220208953	1684	1684	1684	1684	0
252	20230925	161100	220208953	1684	1684	1684	1684	0
253	20230925	161000	220208953	1684	1684	1684	1684	0
254	20230925	160900	220208953	1684	1684	1684	1684	0
255	20230925	160800	220208953	1684	1684	1684	1684	0
256	20230925	160700	220208953	1684	1684	1684	1684	0
257	20230925	160600	220208953	1684	1684	1684	1684	0
258	20230925	160500	220208953	1684	1684	1684	1684	0
259	20230925	160400	220208953	1684	1684	1684	1684	0
260	20230925	160300	220208953	1684	1684	1684	1684	0
261	20230925	160200	220208953	1684	1684	1684	1684	0
262	20230925	160100	220208953	1684	1684	1684	1684	0
263	20230925	160000	220208953	1684	1684	1684	1684	0
264	20230925	155900	220208953	1684	1684	1684	1684	0
265	20230925	155800	220208953	1684	1684	1684	1684	0
266	20230925	155700	220208953	1684	1684	1684	1684	0
267	20230925	155600	220208953	1684	1684	1684	1684	0
268	20230925	155500	220208953	1684	1684	1684	1684	0
269	20230925	155400	220208953	1684	1684	1684	1684	0
270	20230925	155300	220208953	1684	1684	1684	1684	0
271	20230925	155200	220208953	1684	1684	1684	1684	0
272	20230925	155100	220208953	1684	1684	1684	1684	551
273	20230925	155000	220208953	1684	1684	1684	1684	0
274	20230925	154900	220208953	1684	1684	1684	1684	0
275	20230925	154800	220208953	1684	1684	1684	1684	0
276	20230925	154700	220208953	1684	1684	1684	1684	0
277	20230925	154600	220208953	1684	1684	1684	1684	0
278	20230925	154500	220208953	1684	1684	1684	1684	0
279	20230925	154400	220208953	1684	1684	1684	1684	0
280	20230925	154300	220208953	1684	1684	1684	1684	0
281	20230925	154200	220208953	1684	1684	1684	1684	0
282	20230925	154100	220208953	1684	1684	1684	1684	0
283	20230925	154000	220208953	1684	1684	1684	1684	0
284	20230925	153900	220208953	1684	1684	1684	1684	0
285	20230925	153800	220208953	1684	1684	1684	1684	0
286	20230925	153700	220208953	1684	1684	1684	1684	0
287	20230925	153600	220208953	1684	1684	1684	1684	0
288	20230925	153500	220208953	1684	1684	1684	1684	0
289	20230925	153400	220208953	1684	1684	1684	1684	0
290	20230925	153300	220208953	1684	1684	1684	1684	0
291	20230925	153200	220208953	1684	1684	1684	1684	0
292	20230925	153100	220208953	1684	1684	1684	1684	0
293	20230925	153000	220208953	1684	1684	1684	1684	551
294	20230925	152900	219281069	1696	1696	1696	1696	0
295	20230925	152800	219281069	1696	1696	1696	1696	0
296	20230925	152700	219281069	1696	1696	1696	1696	0
297	20230925	152600	219281069	1696	1696	1696	1696	0
298	20230925	152500	219281069	1696	1696	1696	1696	0
299	20230925	152400	219281069	1696	1696	1696	1696	0
300	20230925	152300	219281069	1696	1696	1696	1696	0
301	20230925	152200	219281069	1696	1696	1696	1696	0
302	20230925	152100	219281069	1696	1696	1696	1696	0
303	20230925	152000	219281069	1696	1696	1696	1696	0
304	20230925	151900	219281069	1696	1689	1696	1685	102
305	20230925	151800	219109172	1696	1696	1696	1696	0
306	20230925	151700	219109172	1696	1696	1696	1696	0
307	20230925	151600	219109172	1696	1685	1696	1685	12
308	20230925	151500	219088903	1685	1689	1690	1685	53
309	20230925	151400	218999585	1685	1685	1687	1685	1436
310	20230925	151300	216579923	1688	1688	1688	1688	0
311	20230925	151200	216579923	1688	1688	1688	1688	0
312	20230925	151100	216579923	1688	1688	1688	1688	0
313	20230925	151000	216579923	1688	1688	1688	1688	0
314	20230925	150900	216579923	1688	1688	1688	1688	0
315	20230925	150800	216579923	1688	1688	1688	1688	1
316	20230925	150700	216578235	1685	1686	1686	1685	96
317	20230925	150600	216416472	1687	1687	1687	1687	14
318	20230925	150500	216392854	1688	1689	1689	1688	1146
319	20230925	150400	214458393	1690	1692	1692	1690	570
320	20230925	150300	213495035	1692	1692	1692	1692	3
321	20230925	150200	213489959	1692	1692	1692	1692	3
322	20230925	150100	213484883	1693	1693	1693	1693	0
323	20230925	150000	213484883	1693	1693	1693	1693	1986
324	20230925	145900	210122585	1697	1697	1697	1697	0
325	20230925	145800	210122585	1697	1697	1697	1697	30
326	20230925	145700	210071675	1697	1693	1697	1693	1001
327	20230925	145600	208376978	1693	1693	1693	1693	0
328	20230925	145500	208376978	1693	1693	1693	1693	0
329	20230925	145400	208376978	1693	1693	1693	1693	0
330	20230925	145300	208376978	1693	1693	1693	1693	0
331	20230925	145200	208376978	1693	1693	1693	1693	70
332	20230925	145100	208258468	1697	1697	1697	1697	100
333	20230925	145000	208088768	1697	1697	1697	1697	531
334	20230925	144900	207187661	1697	1697	1697	1697	0
335	20230925	144800	207187661	1697	1697	1697	1697	0
336	20230925	144700	207187661	1697	1697	1697	1697	22
337	20230925	144600	207150327	1699	1699	1699	1699	0
338	20230925	144500	207150327	1699	1699	1699	1699	0
339	20230925	144400	207150327	1699	1699	1699	1699	1
340	20230925	144300	207148628	1697	1697	1697	1697	5036
341	20230925	144200	198602536	1697	1697	1697	1697	0
342	20230925	144100	198602536	1697	1697	1697	1697	0
343	20230925	144000	198602536	1697	1697	1697	1697	0
344	20230925	143900	198602536	1697	1697	1697	1697	0
345	20230925	143800	198602536	1697	1697	1697	1697	0
346	20230925	143700	198602536	1697	1697	1697	1697	1
347	20230925	143600	198600839	1692	1692	1692	1692	0
348	20230925	143500	198600839	1692	1692	1692	1692	0
349	20230925	143400	198600839	1692	1692	1692	1692	0
350	20230925	143300	198600839	1692	1692	1692	1692	1
351	20230925	143200	198599147	1692	1692	1692	1692	0
352	20230925	143100	198599147	1692	1694	1694	1692	90
353	20230925	143000	198446715	1697	1697	1697	1697	294
354	20230925	142900	197947797	1697	1694	1697	1694	23
355	20230925	142800	197908832	1694	1694	1694	1694	23
356	20230925	142700	197869870	1694	1697	1697	1694	40
357	20230925	142600	197802095	1697	1694	1697	1694	906
358	20230925	142500	196266998	1694	1694	1694	1694	49
359	20230925	142400	196183992	1693	1693	1693	1693	0
360	20230925	142300	196183992	1693	1693	1693	1693	0
361	20230925	142200	196183992	1693	1693	1693	1693	0
362	20230925	142100	196183992	1693	1693	1693	1693	0
363	20230925	142000	196183992	1693	1693	1693	1693	0
364	20230925	141900	196183992	1693	1693	1693	1693	1
365	20230925	141800	196182299	1694	1693	1694	1693	22
366	20230925	141700	196145032	1692	1692	1692	1692	1
367	20230925	141600	196143340	1693	1694	1694	1693	32
368	20230925	141500	196089133	1694	1694	1694	1694	0
369	20230925	141400	196089133	1694	1694	1694	1694	0
370	20230925	141300	196089133	1694	1691	1694	1690	7685
371	20230925	141200	183072841	1694	1694	1694	1694	1
372	20230925	141100	183071147	1691	1692	1692	1691	84
373	20230925	141000	182929037	1693	1693	1693	1693	8
374	20230925	140900	182915493	1693	1694	1694	1693	1431
375	20230925	140800	180492800	1693	1693	1693	1693	0
376	20230925	140700	180492800	1693	1694	1694	1693	1007
377	20230925	140600	178786949	1693	1693	1693	1693	8
378	20230925	140500	178773405	1693	1693	1693	1693	22
379	20230925	140400	178736159	1694	1694	1694	1694	591
380	20230925	140300	177735005	1693	1693	1693	1693	10
381	20230925	140200	177718075	1694	1694	1694	1694	0
382	20230925	140100	177718075	1694	1694	1694	1694	0
383	20230925	140000	177718075	1694	1693	1694	1693	43
384	20230925	135900	177645255	1694	1693	1694	1693	23
385	20230925	135800	177606315	1693	1693	1693	1693	22
386	20230925	135700	177569069	1694	1693	1694	1693	228
387	20230925	135600	177182859	1693	1693	1693	1693	111
388	20230925	135500	176994936	1693	1693	1693	1693	0
389	20230925	135400	176994936	1693	1693	1693	1693	9
390	20230925	135300	176979699	1694	1694	1694	1694	0
391	20230925	135200	176979699	1694	1694	1694	1694	0
392	20230925	135100	176979699	1694	1694	1694	1694	23
393	20230925	135000	176940737	1694	1694	1694	1694	0
394	20230925	134900	176940737	1694	1694	1694	1694	4
395	20230925	134800	176933961	1694	1694	1694	1694	1
396	20230925	134700	176932267	1694	1693	1694	1693	24
397	20230925	134600	176891634	1694	1693	1694	1693	24
398	20230925	134500	176851001	1694	1694	1694	1694	0
399	20230925	134400	176851001	1694	1699	1699	1694	8487
400	20230925	134300	162473858	1705	1705	1705	1705	28
401	20230925	134200	162426118	1705	1705	1705	1705	0
402	20230925	134100	162426118	1705	1705	1705	1705	0
403	20230925	134000	162426118	1705	1705	1705	1705	0
404	20230925	133900	162426118	1705	1705	1705	1705	0
405	20230925	133800	162426118	1705	1705	1705	1705	11
406	20230925	133700	162407363	1705	1705	1705	1705	1
407	20230925	133600	162405658	1699	1699	1699	1699	0
408	20230925	133500	162405658	1699	1699	1699	1699	1
409	20230925	133400	162403959	1705	1699	1705	1699	5
410	20230925	133300	162395440	1705	1705	1705	1705	0
411	20230925	133200	162395440	1705	1705	1705	1705	0
412	20230925	133100	162395440	1705	1705	1705	1705	0
413	20230925	133000	162395440	1705	1695	1705	1695	4
414	20230925	132900	162388642	1694	1699	1705	1694	202
415	20230925	132800	162046338	1699	1699	1699	1699	0
416	20230925	132700	162046338	1699	1699	1699	1699	0
417	20230925	132600	162046338	1699	1699	1699	1699	0
418	20230925	132500	162046338	1699	1699	1699	1699	0
419	20230925	132400	162046338	1699	1699	1699	1699	1
420	20230925	132300	162044639	1694	1695	1695	1694	3000
421	20230925	132200	156961734	1696	1696	1696	1694	1585
422	20230925	132100	154275386	1696	1700	1700	1696	2248
423	20230925	132000	150461681	1700	1700	1700	1700	600
424	20230925	131900	149441681	1700	1700	1700	1700	0
425	20230925	131800	149441681	1700	1700	1700	1700	12
426	20230925	131700	149421281	1700	1700	1700	1700	0
427	20230925	131600	149421281	1700	1700	1700	1700	0
428	20230925	131500	149421281	1700	1699	1700	1699	22
429	20230925	131400	149383902	1700	1700	1700	1700	0
430	20230925	131300	149383902	1700	1700	1700	1700	0
431	20230925	131200	149383902	1700	1700	1700	1700	1
432	20230925	131100	149382202	1699	1699	1699	1699	2
433	20230925	131000	149378804	1699	1699	1699	1699	0
434	20230925	130900	149378804	1699	1699	1699	1699	0
435	20230925	130800	149378804	1699	1699	1699	1699	464
436	20230925	130700	148590468	1700	1700	1700	1700	1
437	20230925	130600	148588768	1699	1703	1703	1699	120
438	20230925	130500	148384741	1707	1707	1707	1707	1
439	20230925	130400	148383034	1703	1703	1703	1703	12
440	20230925	130300	148362598	1707	1707	1707	1707	1
441	20230925	130200	148360891	1703	1703	1703	1703	1
442	20230925	130100	148359188	1705	1705	1705	1705	2
443	20230925	130000	148355778	1708	1708	1708	1708	0
444	20230925	125900	148355778	1708	1708	1708	1708	100
445	20230925	125800	148184978	1708	1708	1708	1708	0
446	20230925	125700	148184978	1708	1708	1708	1708	0
447	20230925	125600	148184978	1708	1708	1708	1708	0
448	20230925	125500	148184978	1708	1708	1708	1708	0
449	20230925	125400	148184978	1708	1708	1708	1708	10
450	20230925	125300	148167898	1708	1708	1708	1708	0
451	20230925	125200	148167898	1708	1708	1708	1708	302
452	20230925	125100	147652082	1708	1708	1708	1708	4
453	20230925	125000	147645250	1708	1708	1708	1708	0
454	20230925	124900	147645250	1708	1708	1708	1708	0
455	20230925	124800	147645250	1708	1705	1708	1705	1000
456	20230925	124700	145939815	1705	1705	1705	1705	0
457	20230925	124600	145939815	1705	1705	1705	1705	0
458	20230925	124500	145939815	1705	1705	1705	1705	0
459	20230925	124400	145939815	1705	1705	1705	1705	0
460	20230925	124300	145939815	1705	1705	1705	1705	0
461	20230925	124200	145939815	1705	1705	1705	1705	1
462	20230925	124100	145938110	1702	1702	1702	1702	398
463	20230925	124000	145260714	1701	1701	1701	1701	0
464	20230925	123900	145260714	1701	1701	1701	1701	0
465	20230925	123800	145260714	1701	1701	1701	1701	2
466	20230925	123700	145257312	1701	1701	1701	1701	0
467	20230925	123600	145257312	1701	1701	1701	1701	0
468	20230925	123500	145257312	1701	1701	1701	1701	1
469	20230925	123400	145255611	1700	1700	1700	1700	0
470	20230925	123300	145255611	1700	1700	1700	1700	0
471	20230925	123200	145255611	1700	1700	1700	1700	0
472	20230925	123100	145255611	1700	1700	1700	1700	0
473	20230925	123000	145255611	1700	1700	1700	1700	0
474	20230925	122900	145255611	1700	1700	1700	1700	25
475	20230925	122800	145213111	1700	1700	1700	1700	0
476	20230925	122700	145213111	1700	1700	1700	1700	0
477	20230925	122600	145213111	1700	1700	1700	1700	2
478	20230925	122500	145209711	1700	1700	1700	1700	0
479	20230925	122400	145209711	1700	1700	1700	1700	10
480	20230925	122300	145192711	1700	1700	1700	1700	0
481	20230925	122200	145192711	1700	1700	1700	1700	2
482	20230925	122100	145189311	1702	1700	1702	1700	6
483	20230925	122000	145179105	1700	1701	1701	1700	72
484	20230925	121900	145056635	1700	1700	1700	1700	0
485	20230925	121800	145056635	1700	1700	1700	1700	0
486	20230925	121700	145056635	1700	1700	1701	1700	207
487	20230925	121600	144704537	1701	1701	1701	1701	0
488	20230925	121500	144704537	1701	1701	1701	1701	0
489	20230925	121400	144704537	1701	1701	1701	1701	0
490	20230925	121300	144704537	1701	1701	1701	1701	0
491	20230925	121200	144704537	1701	1701	1701	1701	1
492	20230925	121100	144702836	1700	1700	1700	1700	0
493	20230925	121000	144702836	1700	1700	1700	1700	28
494	20230925	120900	144655236	1701	1701	1701	1701	0
495	20230925	120800	144655236	1701	1700	1701	1700	1001
496	20230925	120700	142953535	1700	1700	1700	1700	614
497	20230925	120600	141909735	1700	1700	1700	1700	1
498	20230925	120500	141908035	1698	1698	1698	1698	0
499	20230925	120400	141908035	1698	1698	1698	1698	0
500	20230925	120300	141908035	1698	1698	1698	1698	0
501	20230925	120200	141908035	1698	1698	1698	1698	0
502	20230925	120100	141908035	1698	1698	1698	1698	0
503	20230925	120000	141908035	1698	1698	1698	1698	1
504	20230925	115900	141906337	1699	1699	1699	1699	530
505	20230925	115800	141005867	1700	1700	1700	1700	61
506	20230925	115700	140902167	1700	1700	1700	1700	0
507	20230925	115600	140902167	1700	1700	1700	1700	0
508	20230925	115500	140902167	1700	1700	1700	1700	0
509	20230925	115400	140902167	1700	1700	1700	1700	0
510	20230925	115300	140902167	1700	1700	1700	1700	0
511	20230925	115200	140902167	1700	1700	1700	1700	0
512	20230925	115100	140902167	1700	1700	1700	1700	2
513	20230925	115000	140898767	1700	1700	1700	1700	548
514	20230925	114900	139967167	1699	1699	1699	1699	921
515	20230925	114800	138402388	1699	1699	1699	1699	14
516	20230925	114700	138378602	1699	1699	1699	1699	1
517	20230925	114600	138376903	1699	1699	1699	1699	1
518	20230925	114500	138375204	1694	1694	1694	1694	0
519	20230925	114400	138375204	1694	1694	1694	1694	0
520	20230925	114300	138375204	1694	1694	1694	1694	0
521	20230925	114200	138375204	1694	1694	1694	1694	1
522	20230925	114100	138373510	1699	1699	1699	1699	0
523	20230925	114000	138373510	1699	1695	1699	1694	1065
524	20230925	113900	136569112	1699	1699	1699	1699	1
525	20230925	113800	136567413	1695	1695	1695	1695	0
526	20230925	113700	136567413	1695	1699	1699	1695	322
527	20230925	113600	136021615	1699	1699	1699	1699	5
528	20230925	113500	136013120	1699	1699	1699	1699	0
529	20230925	113400	136013120	1699	1699	1699	1699	0
530	20230925	113300	136013120	1699	1696	1699	1695	501
531	20230925	113200	135163911	1700	1700	1700	1700	0
532	20230925	113100	135163911	1700	1700	1700	1700	0
533	20230925	113000	135163911	1700	1700	1700	1700	0
534	20230925	112900	135163911	1700	1700	1700	1700	0
535	20230925	112800	135163911	1700	1700	1700	1700	141
536	20230925	112700	134924211	1695	1695	1695	1695	78
537	20230925	112600	134792001	1700	1700	1700	1700	0
538	20230925	112500	134792001	1700	1700	1700	1700	15
539	20230925	112400	134766501	1699	1699	1699	1699	0
540	20230925	112300	134766501	1699	1695	1699	1695	1009
541	20230925	112200	133056210	1700	1695	1700	1695	51
542	20230925	112100	132969760	1700	1700	1700	1700	18
543	20230925	112000	132939160	1700	1700	1700	1700	0
544	20230925	111900	132939160	1700	1700	1700	1700	0
545	20230925	111800	132939160	1700	1700	1700	1700	0
546	20230925	111700	132939160	1700	1700	1700	1700	0
547	20230925	111600	132939160	1700	1695	1700	1695	106
548	20230925	111500	132759485	1695	1695	1695	1695	0
549	20230925	111400	132759485	1695	1700	1700	1695	341
550	20230925	111300	132181370	1701	1701	1701	1701	0
551	20230925	111200	132181370	1701	1701	1701	1701	0
552	20230925	111100	132181370	1701	1701	1701	1701	0
553	20230925	111000	132181370	1701	1701	1701	1701	0
554	20230925	110900	132181370	1701	1701	1701	1701	2
555	20230925	110800	132177968	1701	1701	1701	1701	1
556	20230925	110700	132176267	1694	1694	1694	1694	0
557	20230925	110600	132176267	1694	1694	1694	1694	12
558	20230925	110500	132155939	1695	1694	1695	1694	2038
559	20230925	110400	128701567	1694	1694	1694	1694	45
560	20230925	110300	128625337	1695	1695	1695	1695	1065
561	20230925	110200	126820162	1700	1700	1700	1700	0
562	20230925	110100	126820162	1700	1700	1700	1700	0
563	20230925	110000	126820162	1700	1700	1700	1700	0
564	20230925	105900	126820162	1700	1700	1700	1700	0
565	20230925	105800	126820162	1700	1700	1700	1700	0
566	20230925	105700	126820162	1700	1700	1700	1700	110
567	20230925	105600	126633162	1701	1701	1701	1701	0
568	20230925	105500	126633162	1701	1701	1701	1701	0
569	20230925	105400	126633162	1701	1701	1701	1701	0
570	20230925	105300	126633162	1701	1701	1701	1695	3
571	20230925	105200	126628065	1695	1695	1695	1695	5
572	20230925	105100	126619590	1695	1695	1695	1695	0
573	20230925	105000	126619590	1695	1695	1695	1695	1
574	20230925	104900	126617895	1701	1695	1701	1695	19
575	20230925	104800	126585684	1701	1701	1701	1701	10
576	20230925	104700	126568674	1701	1701	1701	1701	0
577	20230925	104600	126568674	1701	1701	1701	1701	1
578	20230925	104500	126566973	1701	1701	1701	1701	0
579	20230925	104400	126566973	1701	1701	1701	1701	0
580	20230925	104300	126566973	1701	1701	1701	1701	0
581	20230925	104200	126566973	1701	1701	1701	1701	5
582	20230925	104100	126558468	1701	1701	1701	1701	0
583	20230925	104000	126558468	1701	1701	1701	1701	4
584	20230925	103900	126551664	1701	1701	1701	1695	7
585	20230925	103800	126539775	1701	1695	1701	1695	3
586	20230925	103700	126534684	1695	1695	1695	1695	0
587	20230925	103600	126534684	1695	1695	1695	1695	13
588	20230925	103500	126512649	1695	1695	1695	1695	99
589	20230925	103400	126344844	1695	1695	1695	1695	0
590	20230925	103300	126344844	1695	1695	1695	1695	0
591	20230925	103200	126344844	1695	1695	1695	1695	10
592	20230925	103100	126327894	1694	1697	1701	1694	4547
593	20230925	103000	118624071	1697	1697	1697	1697	14
594	20230925	102900	118600313	1701	1701	1701	1701	703
595	20230925	102800	117404510	1701	1701	1701	1701	0
596	20230925	102700	117404510	1701	1701	1701	1701	1307
597	20230925	102600	115181303	1701	1701	1701	1701	10
598	20230925	102500	115164293	1701	1702	1702	1701	20
599	20230925	102400	115130263	1702	1702	1702	1702	4
600	20230925	102300	115123455	1695	1694	1695	1694	1000
601	20230925	102200	113428955	1695	1698	1702	1695	120
602	20230925	102100	113225545	1694	1695	1695	1694	795
603	20230925	102000	111878813	1694	1694	1695	1694	63
604	20230925	101900	111772041	1694	1695	1695	1694	4009
605	20230925	101800	104980789	1694	1699	1699	1694	9000
606	20230925	101700	89715780	1699	1700	1700	1699	1667
607	20230925	101600	86882880	1704	1704	1704	1704	0
608	20230925	101500	86882880	1704	1704	1704	1704	2
609	20230925	101400	86879472	1709	1702	1709	1700	1303
610	20230925	101300	84664359	1700	1702	1702	1700	40
611	20230925	101200	84596349	1709	1709	1709	1709	1
612	20230925	101100	84594640	1706	1707	1707	1706	16
613	20230925	101000	84567339	1703	1703	1703	1703	300
614	20230925	100900	84056439	1703	1700	1703	1700	941
615	20230925	100800	82456730	1700	1700	1700	1700	2959
616	20230925	100700	77426430	1700	1703	1703	1700	1407
617	20230925	100600	75034294	1703	1703	1703	1703	40
618	20230925	100500	74966174	1710	1710	1710	1710	10
619	20230925	100400	74949074	1710	1710	1710	1710	0
620	20230925	100300	74949074	1710	1710	1710	1710	4
621	20230925	100200	74942234	1703	1703	1703	1703	0
622	20230925	100100	74942234	1703	1706	1706	1703	100
623	20230925	100000	74771839	1711	1711	1711	1711	0
624	20230925	095900	74771839	1711	1711	1711	1711	1
625	20230925	095800	74770128	1711	1711	1711	1711	1050
626	20230925	095700	72973578	1712	1712	1712	1712	0
627	20230925	095600	72973578	1712	1712	1712	1712	0
628	20230925	095500	72973578	1712	1712	1712	1712	0
629	20230925	095400	72973578	1712	1712	1712	1712	0
630	20230925	095300	72973578	1712	1712	1712	1712	521
631	20230925	095200	72081626	1712	1712	1712	1712	3
632	20230925	095100	72076490	1713	1713	1713	1713	0
633	20230925	095000	72076490	1713	1713	1713	1713	0
634	20230925	094900	72076490	1713	1713	1713	1713	77
635	20230925	094800	71944589	1714	1714	1714	1714	0
636	20230925	094700	71944589	1714	1714	1714	1714	10
637	20230925	094600	71927449	1714	1701	1714	1701	3
638	20230925	094500	71922333	1701	1701	1701	1701	0
639	20230925	094400	71922333	1701	1714	1714	1701	2061
640	20230925	094300	68415705	1714	1714	1714	1714	0
641	20230925	094200	68415705	1714	1714	1714	1714	0
642	20230925	094100	68415705	1714	1714	1714	1714	16
643	20230925	094000	68388281	1714	1713	1714	1713	99
644	20230925	093900	68218596	1714	1714	1714	1714	53
645	20230925	093800	68127754	1717	1706	1717	1706	1370
646	20230925	093700	65784150	1706	1705	1706	1705	3
647	20230925	093600	65779034	1700	1706	1706	1700	42
648	20230925	093500	65707562	1706	1706	1706	1706	22
649	20230925	093400	65670030	1700	1700	1700	1700	261
650	20230925	093300	65226330	1700	1700	1700	1700	1
651	20230925	093200	65224630	1706	1706	1706	1706	0
652	20230925	093100	65224630	1706	1696	1706	1696	58
653	20230925	093000	65126249	1707	1707	1707	1707	0
654	20230925	092900	65126249	1707	1696	1711	1696	18
655	20230925	092800	65095541	1695	1698	1698	1695	502
656	20230925	092700	64244494	1710	1714	1714	1699	5139
657	20230925	092600	55498471	1710	1714	1714	1710	4
658	20230925	092500	55491624	1715	1715	1716	1715	3273
659	20230925	092400	49877829	1716	1717	1717	1716	912
660	20230925	092300	48312807	1718	1719	1719	1717	1204
661	20230925	092200	46244353	1723	1726	1726	1721	1695
662	20230925	092100	43322784	1725	1725	1725	1725	302
663	20230925	092000	42801834	1725	1731	1731	1725	105
664	20230925	091900	42620103	1731	1717	1731	1717	46
665	20230925	091800	42540659	1717	1717	1717	1717	87
666	20230925	091700	42391280	1717	1717	1717	1717	100
667	20230925	091600	42219580	1732	1732	1732	1732	4
668	20230925	091500	42212652	1735	1735	1735	1735	40
669	20230925	091400	42143252	1737	1737	1737	1737	1
670	20230925	091300	42141515	1715	1715	1715	1715	351
671	20230925	091200	41539550	1715	1715	1740	1715	37
672	20230925	091100	41476070	1715	1715	1715	1715	106
673	20230925	091000	41294280	1715	1726	1726	1715	2385
674	20230925	090900	37195518	1743	1743	1743	1743	2
675	20230925	090800	37192032	1748	1737	1748	1725	1350
676	20230925	090700	34845972	1748	1745	1748	1745	4040
677	20230925	090600	27796054	1745	1745	1745	1744	3009
678	20230925	090500	22545350	1748	1736	1748	1735	364
679	20230925	090400	21913213	1756	1778	1778	1726	1333
680	20230925	090300	19603460	1778	1784	1784	1778	3632
681	20230925	090200	13125543	1812	1812	1812	1812	0
682	20230925	090100	13125543	1812	1714	1812	1714	7381
683	20230925	090000	159495	1715	1715	1715	1715	93