KissMeData/298690/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	203900	229290550	2715	2715	2715	2715	4373
3	20230926	203800	229290550	2715	2715	2715	2715	0
4	20230926	203700	229290550	2715	2715	2715	2715	0
5	20230926	203600	229290550	2715	2715	2715	2715	0
6	20230926	203500	229290550	2715	2715	2715	2715	0
7	20230926	203400	229290550	2715	2715	2715	2715	0
8	20230926	203300	229290550	2715	2715	2715	2715	0
9	20230926	203200	229290550	2715	2715	2715	2715	0
10	20230926	203100	229290550	2715	2715	2715	2715	0
11	20230926	203000	229290550	2715	2715	2715	2715	0
12	20230926	202900	229290550	2715	2715	2715	2715	0
13	20230926	202800	229290550	2715	2715	2715	2715	0
14	20230926	202700	229290550	2715	2715	2715	2715	0
15	20230926	202600	229290550	2715	2715	2715	2715	0
16	20230926	202500	229290550	2715	2715	2715	2715	0
17	20230926	202400	229290550	2715	2715	2715	2715	0
18	20230926	202300	229290550	2715	2715	2715	2715	0
19	20230926	202200	229290550	2715	2715	2715	2715	0
20	20230926	202100	229290550	2715	2715	2715	2715	0
21	20230926	202000	229290550	2715	2715	2715	2715	0
22	20230926	201900	229290550	2715	2715	2715	2715	0
23	20230926	201800	229290550	2715	2715	2715	2715	0
24	20230926	201700	229290550	2715	2715	2715	2715	0
25	20230926	201600	229290550	2715	2715	2715	2715	0
26	20230926	201500	229290550	2715	2715	2715	2715	0
27	20230926	201400	229290550	2715	2715	2715	2715	0
28	20230926	201300	229290550	2715	2715	2715	2715	0
29	20230926	201200	229290550	2715	2715	2715	2715	0
30	20230926	201100	229290550	2715	2715	2715	2715	0
31	20230926	201000	229290550	2715	2715	2715	2715	0
32	20230926	200900	229290550	2715	2715	2715	2715	4373
33	20230926	200800	229290550	2715	2715	2715	2715	0
34	20230926	200700	229290550	2715	2715	2715	2715	0
35	20230926	200600	229290550	2715	2715	2715	2715	0
36	20230926	200500	229290550	2715	2715	2715	2715	0
37	20230926	200400	229290550	2715	2715	2715	2715	0
38	20230926	200300	229290550	2715	2715	2715	2715	0
39	20230926	200200	229290550	2715	2715	2715	2715	0
40	20230926	200100	229290550	2715	2715	2715	2715	0
41	20230926	200000	229290550	2715	2715	2715	2715	0
42	20230926	195900	229290550	2715	2715	2715	2715	0
43	20230926	195800	229290550	2715	2715	2715	2715	0
44	20230926	195700	229290550	2715	2715	2715	2715	0
45	20230926	195600	229290550	2715	2715	2715	2715	0
46	20230926	195500	229290550	2715	2715	2715	2715	0
47	20230926	195400	229290550	2715	2715	2715	2715	0
48	20230926	195300	229290550	2715	2715	2715	2715	0
49	20230926	195200	229290550	2715	2715	2715	2715	0
50	20230926	195100	229290550	2715	2715	2715	2715	0
51	20230926	195000	229290550	2715	2715	2715	2715	0
52	20230926	194900	229290550	2715	2715	2715	2715	0
53	20230926	194800	229290550	2715	2715	2715	2715	0
54	20230926	194700	229290550	2715	2715	2715	2715	0
55	20230926	194600	229290550	2715	2715	2715	2715	0
56	20230926	194500	229290550	2715	2715	2715	2715	0
57	20230926	194400	229290550	2715	2715	2715	2715	0
58	20230926	194300	229290550	2715	2715	2715	2715	0
59	20230926	194200	229290550	2715	2715	2715	2715	0
60	20230926	194100	229290550	2715	2715	2715	2715	0
61	20230926	194000	229290550	2715	2715	2715	2715	0
62	20230926	193900	229290550	2715	2715	2715	2715	4373
63	20230926	193800	229290550	2715	2715	2715	2715	0
64	20230926	193700	229290550	2715	2715	2715	2715	0
65	20230926	193600	229290550	2715	2715	2715	2715	0
66	20230926	193500	229290550	2715	2715	2715	2715	0
67	20230926	193400	229290550	2715	2715	2715	2715	0
68	20230926	193300	229290550	2715	2715	2715	2715	0
69	20230926	193200	229290550	2715	2715	2715	2715	0
70	20230926	193100	229290550	2715	2715	2715	2715	0
71	20230926	193000	229290550	2715	2715	2715	2715	0
72	20230926	192900	229290550	2715	2715	2715	2715	0
73	20230926	192800	229290550	2715	2715	2715	2715	0
74	20230926	192700	229290550	2715	2715	2715	2715	0
75	20230926	192600	229290550	2715	2715	2715	2715	0
76	20230926	192500	229290550	2715	2715	2715	2715	0
77	20230926	192400	229290550	2715	2715	2715	2715	0
78	20230926	192300	229290550	2715	2715	2715	2715	0
79	20230926	192200	229290550	2715	2715	2715	2715	0
80	20230926	192100	229290550	2715	2715	2715	2715	0
81	20230926	192000	229290550	2715	2715	2715	2715	0
82	20230926	191900	229290550	2715	2715	2715	2715	0
83	20230926	191800	229290550	2715	2715	2715	2715	0
84	20230926	191700	229290550	2715	2715	2715	2715	0
85	20230926	191600	229290550	2715	2715	2715	2715	0
86	20230926	191500	229290550	2715	2715	2715	2715	0
87	20230926	191400	229290550	2715	2715	2715	2715	0
88	20230926	191300	229290550	2715	2715	2715	2715	0
89	20230926	191200	229290550	2715	2715	2715	2715	0
90	20230926	191100	229290550	2715	2715	2715	2715	0
91	20230926	191000	229290550	2715	2715	2715	2715	0
92	20230926	190900	229290550	2715	2715	2715	2715	4373
93	20230926	190800	229290550	2715	2715	2715	2715	0
94	20230926	190700	229290550	2715	2715	2715	2715	0
95	20230926	190600	229290550	2715	2715	2715	2715	0
96	20230926	190500	229290550	2715	2715	2715	2715	0
97	20230926	190400	229290550	2715	2715	2715	2715	0
98	20230926	190300	229290550	2715	2715	2715	2715	0
99	20230926	190200	229290550	2715	2715	2715	2715	0
100	20230926	190100	229290550	2715	2715	2715	2715	0
101	20230926	190000	229290550	2715	2715	2715	2715	0
102	20230926	185900	229290550	2715	2715	2715	2715	0
103	20230926	185800	229290550	2715	2715	2715	2715	0
104	20230926	185700	229290550	2715	2715	2715	2715	0
105	20230926	185600	229290550	2715	2715	2715	2715	0
106	20230926	185500	229290550	2715	2715	2715	2715	0
107	20230926	185400	229290550	2715	2715	2715	2715	0
108	20230926	185300	229290550	2715	2715	2715	2715	0
109	20230926	185200	229290550	2715	2715	2715	2715	0
110	20230926	185100	229290550	2715	2715	2715	2715	0
111	20230926	185000	229290550	2715	2715	2715	2715	0
112	20230926	184900	229290550	2715	2715	2715	2715	0
113	20230926	184800	229290550	2715	2715	2715	2715	0
114	20230926	184700	229290550	2715	2715	2715	2715	0
115	20230926	184600	229290550	2715	2715	2715	2715	0
116	20230926	184500	229290550	2715	2715	2715	2715	0
117	20230926	184400	229290550	2715	2715	2715	2715	0
118	20230926	184300	229290550	2715	2715	2715	2715	0
119	20230926	184200	229290550	2715	2715	2715	2715	0
120	20230926	184100	229290550	2715	2715	2715	2715	0
121	20230926	184000	229290550	2715	2715	2715	2715	0
122	20230926	183900	229290550	2715	2715	2715	2715	4373
123	20230926	183800	229290550	2715	2715	2715	2715	0
124	20230926	183700	229290550	2715	2715	2715	2715	0
125	20230926	183600	229290550	2715	2715	2715	2715	0
126	20230926	183500	229290550	2715	2715	2715	2715	0
127	20230926	183400	229290550	2715	2715	2715	2715	0
128	20230926	183300	229290550	2715	2715	2715	2715	0
129	20230926	183200	229290550	2715	2715	2715	2715	0
130	20230926	183100	229290550	2715	2715	2715	2715	0
131	20230926	183000	229290550	2715	2715	2715	2715	0
132	20230926	182900	229290550	2715	2715	2715	2715	0
133	20230926	182800	229290550	2715	2715	2715	2715	0
134	20230926	182700	229290550	2715	2715	2715	2715	0
135	20230926	182600	229290550	2715	2715	2715	2715	0
136	20230926	182500	229290550	2715	2715	2715	2715	0
137	20230926	182400	229290550	2715	2715	2715	2715	0
138	20230926	182300	229290550	2715	2715	2715	2715	0
139	20230926	182200	229290550	2715	2715	2715	2715	0
140	20230926	182100	229290550	2715	2715	2715	2715	0
141	20230926	182000	229290550	2715	2715	2715	2715	0
142	20230926	181900	229290550	2715	2715	2715	2715	0
143	20230926	181800	229290550	2715	2715	2715	2715	0
144	20230926	181700	229290550	2715	2715	2715	2715	0
145	20230926	181600	229290550	2715	2715	2715	2715	0
146	20230926	181500	229290550	2715	2715	2715	2715	0
147	20230926	181400	229290550	2715	2715	2715	2715	0
148	20230926	181300	229290550	2715	2715	2715	2715	0
149	20230926	181200	229290550	2715	2715	2715	2715	0
150	20230926	181100	229290550	2715	2715	2715	2715	0
151	20230926	181000	229290550	2715	2715	2715	2715	0
152	20230926	180900	229290550	2715	2715	2715	2715	4373
153	20230926	180800	229290550	2715	2715	2715	2715	0
154	20230926	180700	229290550	2715	2715	2715	2715	0
155	20230926	180600	229290550	2715	2715	2715	2715	0
156	20230926	180500	229290550	2715	2715	2715	2715	0
157	20230926	180400	229290550	2715	2715	2715	2715	0
158	20230926	180300	229290550	2715	2715	2715	2715	0
159	20230926	180200	229290550	2715	2715	2715	2715	0
160	20230926	180100	229290550	2715	2715	2715	2715	0
161	20230926	180000	229290550	2715	2715	2715	2715	0
162	20230926	175900	229290550	2715	2715	2715	2715	0
163	20230926	175800	229290550	2715	2715	2715	2715	0
164	20230926	175700	229290550	2715	2715	2715	2715	0
165	20230926	175600	229290550	2715	2715	2715	2715	0
166	20230926	175500	229290550	2715	2715	2715	2715	0
167	20230926	175400	229290550	2715	2715	2715	2715	0
168	20230926	175300	229290550	2715	2715	2715	2715	0
169	20230926	175200	229290550	2715	2715	2715	2715	0
170	20230926	175100	229290550	2715	2715	2715	2715	0
171	20230926	175000	229290550	2715	2715	2715	2715	0
172	20230926	174900	229290550	2715	2715	2715	2715	0
173	20230926	174800	229290550	2715	2715	2715	2715	0
174	20230926	174700	229290550	2715	2715	2715	2715	0
175	20230926	174600	229290550	2715	2715	2715	2715	0
176	20230926	174500	229290550	2715	2715	2715	2715	0
177	20230926	174400	229290550	2715	2715	2715	2715	0
178	20230926	174300	229290550	2715	2715	2715	2715	0
179	20230926	174200	229290550	2715	2715	2715	2715	0
180	20230926	174100	229290550	2715	2715	2715	2715	0
181	20230926	174000	229290550	2715	2715	2715	2715	0
182	20230926	173900	229290550	2715	2715	2715	2715	4373
183	20230926	173800	229290550	2715	2715	2715	2715	0
184	20230926	173700	229290550	2715	2715	2715	2715	0
185	20230926	173600	229290550	2715	2715	2715	2715	0
186	20230926	173500	229290550	2715	2715	2715	2715	0
187	20230926	173400	229290550	2715	2715	2715	2715	0
188	20230926	173300	229290550	2715	2715	2715	2715	0
189	20230926	173200	229290550	2715	2715	2715	2715	0
190	20230926	173100	229290550	2715	2715	2715	2715	0
191	20230926	173000	229290550	2715	2715	2715	2715	0
192	20230926	172900	229290550	2715	2715	2715	2715	0
193	20230926	172800	229290550	2715	2715	2715	2715	0
194	20230926	172700	229290550	2715	2715	2715	2715	0
195	20230926	172600	229290550	2715	2715	2715	2715	0
196	20230926	172500	229290550	2715	2715	2715	2715	0
197	20230926	172400	229290550	2715	2715	2715	2715	0
198	20230926	172300	229290550	2715	2715	2715	2715	0
199	20230926	172200	229290550	2715	2715	2715	2715	0
200	20230926	172100	229290550	2715	2715	2715	2715	0
201	20230926	172000	229290550	2715	2715	2715	2715	0
202	20230926	171900	229290550	2715	2715	2715	2715	0
203	20230926	171800	229290550	2715	2715	2715	2715	0
204	20230926	171700	229290550	2715	2715	2715	2715	0
205	20230926	171600	229290550	2715	2715	2715	2715	0
206	20230926	171500	229290550	2715	2715	2715	2715	0
207	20230926	171400	229290550	2715	2715	2715	2715	0
208	20230926	171300	229290550	2715	2715	2715	2715	0
209	20230926	171200	229290550	2715	2715	2715	2715	0
210	20230926	171100	229290550	2715	2715	2715	2715	0
211	20230926	171000	229290550	2715	2715	2715	2715	0
212	20230926	170900	229290550	2715	2715	2715	2715	4373
213	20230926	170800	229290550	2715	2715	2715	2715	0
214	20230926	170700	229290550	2715	2715	2715	2715	0
215	20230926	170600	229290550	2715	2715	2715	2715	0
216	20230926	170500	229290550	2715	2715	2715	2715	0
217	20230926	170400	229290550	2715	2715	2715	2715	0
218	20230926	170300	229290550	2715	2715	2715	2715	0
219	20230926	170200	229290550	2715	2715	2715	2715	0
220	20230926	170100	229290550	2715	2715	2715	2715	0
221	20230926	170000	229290550	2715	2715	2715	2715	0
222	20230926	165900	229290550	2715	2715	2715	2715	0
223	20230926	165800	229290550	2715	2715	2715	2715	0
224	20230926	165700	229290550	2715	2715	2715	2715	0
225	20230926	165600	229290550	2715	2715	2715	2715	0
226	20230926	165500	229290550	2715	2715	2715	2715	0
227	20230926	165400	229290550	2715	2715	2715	2715	0
228	20230926	165300	229290550	2715	2715	2715	2715	0
229	20230926	165200	229290550	2715	2715	2715	2715	0
230	20230926	165100	229290550	2715	2715	2715	2715	0
231	20230926	165000	229290550	2715	2715	2715	2715	0
232	20230926	164900	229290550	2715	2715	2715	2715	0
233	20230926	164800	229290550	2715	2715	2715	2715	0
234	20230926	164700	229290550	2715	2715	2715	2715	0
235	20230926	164600	229290550	2715	2715	2715	2715	0
236	20230926	164500	229290550	2715	2715	2715	2715	0
237	20230926	164400	229290550	2715	2715	2715	2715	0
238	20230926	164300	229290550	2715	2715	2715	2715	0
239	20230926	164200	229290550	2715	2715	2715	2715	0
240	20230926	164100	229290550	2715	2715	2715	2715	0
241	20230926	164000	229290550	2715	2715	2715	2715	0
242	20230926	163900	229290550	2715	2715	2715	2715	4373
243	20230926	163800	229290550	2715	2715	2715	2715	0
244	20230926	163700	229290550	2715	2715	2715	2715	0
245	20230926	163600	229290550	2715	2715	2715	2715	0
246	20230926	163500	229290550	2715	2715	2715	2715	0
247	20230926	163400	229290550	2715	2715	2715	2715	0
248	20230926	163300	229290550	2715	2715	2715	2715	0
249	20230926	163200	229290550	2715	2715	2715	2715	0
250	20230926	163100	229290550	2715	2715	2715	2715	0
251	20230926	163000	229290550	2715	2715	2715	2715	0
252	20230926	162900	229290550	2715	2715	2715	2715	0
253	20230926	162800	229290550	2715	2715	2715	2715	0
254	20230926	162700	229290550	2715	2715	2715	2715	0
255	20230926	162600	229290550	2715	2715	2715	2715	0
256	20230926	162500	229290550	2715	2715	2715	2715	0
257	20230926	162400	229290550	2715	2715	2715	2715	0
258	20230926	162300	229290550	2715	2715	2715	2715	0
259	20230926	162200	229290550	2715	2715	2715	2715	0
260	20230926	162100	229290550	2715	2715	2715	2715	0
261	20230926	162000	229290550	2715	2715	2715	2715	0
262	20230926	161900	229290550	2715	2715	2715	2715	0
263	20230926	161800	229290550	2715	2715	2715	2715	0
264	20230926	161700	229290550	2715	2715	2715	2715	0
265	20230926	161600	229290550	2715	2715	2715	2715	0
266	20230926	161500	229290550	2715	2715	2715	2715	0
267	20230926	161400	229290550	2715	2715	2715	2715	0
268	20230926	161300	229290550	2715	2715	2715	2715	0
269	20230926	161200	229290550	2715	2715	2715	2715	0
270	20230926	161100	229290550	2715	2715	2715	2715	0
271	20230926	161000	229290550	2715	2715	2715	2715	0
272	20230926	160900	229290550	2715	2715	2715	2715	4373
273	20230926	160800	229290550	2715	2715	2715	2715	0
274	20230926	160700	229290550	2715	2715	2715	2715	0
275	20230926	160600	229290550	2715	2715	2715	2715	0
276	20230926	160500	229290550	2715	2715	2715	2715	0
277	20230926	160400	229290550	2715	2715	2715	2715	0
278	20230926	160300	229290550	2715	2715	2715	2715	0
279	20230926	160200	229290550	2715	2715	2715	2715	0
280	20230926	160100	229290550	2715	2715	2715	2715	0
281	20230926	160000	229290550	2715	2715	2715	2715	0
282	20230926	155900	229290550	2715	2715	2715	2715	0
283	20230926	155800	229290550	2715	2715	2715	2715	0
284	20230926	155700	229290550	2715	2715	2715	2715	0
285	20230926	155600	229290550	2715	2715	2715	2715	0
286	20230926	155500	229290550	2715	2715	2715	2715	0
287	20230926	155400	229290550	2715	2715	2715	2715	0
288	20230926	155300	229290550	2715	2715	2715	2715	0
289	20230926	155200	229290550	2715	2715	2715	2715	0
290	20230926	155100	229290550	2715	2715	2715	2715	0
291	20230926	155000	229290550	2715	2715	2715	2715	0
292	20230926	154900	229290550	2715	2715	2715	2715	0
293	20230926	154800	229290550	2715	2715	2715	2715	0
294	20230926	154700	229290550	2715	2715	2715	2715	0
295	20230926	154600	229290550	2715	2715	2715	2715	0
296	20230926	154500	229290550	2715	2715	2715	2715	0
297	20230926	154400	229290550	2715	2715	2715	2715	0
298	20230926	154300	229290550	2715	2715	2715	2715	0
299	20230926	154200	229290550	2715	2715	2715	2715	0
300	20230926	154100	229290550	2715	2715	2715	2715	0
301	20230926	154000	229290550	2715	2715	2715	2715	0
302	20230926	153900	229290550	2715	2715	2715	2715	4373
303	20230926	153800	229290550	2715	2715	2715	2715	0
304	20230926	153700	229290550	2715	2715	2715	2715	0
305	20230926	153600	229290550	2715	2715	2715	2715	0
306	20230926	153500	229290550	2715	2715	2715	2715	0
307	20230926	153400	229290550	2715	2715	2715	2715	0
308	20230926	153300	229290550	2715	2715	2715	2715	0
309	20230926	153200	229290550	2715	2715	2715	2715	0
310	20230926	153100	229290550	2715	2715	2715	2715	0
311	20230926	153000	229290550	2715	2715	2715	2715	4373
312	20230926	152900	217417855	2725	2725	2725	2725	0
313	20230926	152800	217417855	2725	2725	2725	2725	0
314	20230926	152700	217417855	2725	2725	2725	2725	0
315	20230926	152600	217417855	2725	2725	2725	2725	0
316	20230926	152500	217417855	2725	2725	2725	2725	0
317	20230926	152400	217417855	2725	2725	2725	2725	0
318	20230926	152300	217417855	2725	2725	2725	2725	0
319	20230926	152200	217417855	2725	2725	2725	2725	0
320	20230926	152100	217417855	2725	2725	2725	2725	0
321	20230926	152000	217417855	2725	2725	2725	2725	0
322	20230926	151900	217417855	2725	2725	2725	2715	208
323	20230926	151800	216853055	2725	2725	2725	2725	0
324	20230926	151700	216853055	2725	2725	2725	2725	0
325	20230926	151600	216853055	2725	2720	2725	2720	9
326	20230926	151500	216828555	2725	2715	2725	2715	87
327	20230926	151400	216592340	2715	2715	2715	2715	27
328	20230926	151300	216519035	2715	2715	2715	2715	0
329	20230926	151200	216519035	2715	2715	2715	2715	0
330	20230926	151100	216519035	2715	2715	2715	2715	0
331	20230926	151000	216519035	2715	2720	2720	2715	389
332	20230926	150900	215462895	2720	2720	2720	2720	191
333	20230926	150800	214943375	2725	2725	2725	2725	5
334	20230926	150700	214929750	2725	2725	2725	2725	10
335	20230926	150600	214902500	2725	2725	2725	2725	30
336	20230926	150500	214820750	2725	2725	2725	2725	200
337	20230926	150400	214275750	2725	2725	2725	2725	10
338	20230926	150300	214248500	2725	2720	2725	2715	303
339	20230926	150200	213422850	2715	2715	2715	2715	0
340	20230926	150100	213422850	2715	2715	2715	2715	0
341	20230926	150000	213422850	2715	2720	2720	2715	1108
342	20230926	145900	210412500	2720	2720	2720	2720	3
343	20230926	145800	210404340	2720	2720	2720	2720	100
344	20230926	145700	210132340	2720	2720	2720	2720	0
345	20230926	145600	210132340	2720	2720	2720	2720	0
346	20230926	145500	210132340	2720	2720	2720	2720	433
347	20230926	145400	208954580	2720	2720	2720	2720	0
348	20230926	145300	208954580	2720	2720	2720	2720	0
349	20230926	145200	208954580	2720	2720	2720	2720	8
350	20230926	145100	208932820	2720	2720	2720	2720	68
351	20230926	145000	208747860	2720	2720	2720	2720	165
352	20230926	144900	208299060	2715	2715	2715	2715	31
353	20230926	144800	208214895	2715	2715	2715	2715	2
354	20230926	144700	208209465	2720	2720	2720	2720	32
355	20230926	144600	208122425	2720	2720	2720	2720	800
356	20230926	144500	205946425	2720	2720	2720	2720	1
357	20230926	144400	205943705	2720	2720	2720	2720	0
358	20230926	144300	205943705	2720	2720	2720	2720	0
359	20230926	144200	205943705	2720	2720	2720	2720	0
360	20230926	144100	205943705	2720	2720	2720	2720	0
361	20230926	144000	205943705	2720	2720	2720	2720	0
362	20230926	143900	205943705	2720	2720	2720	2720	0
363	20230926	143800	205943705	2720	2720	2720	2720	11
364	20230926	143700	205913785	2720	2715	2720	2715	699
365	20230926	143600	204015700	2715	2715	2715	2715	10
366	20230926	143500	203988550	2715	2715	2715	2715	5
367	20230926	143400	203974975	2715	2715	2715	2715	2
368	20230926	143300	203969545	2710	2710	2710	2710	0
369	20230926	143200	203969545	2710	2710	2710	2710	7
370	20230926	143100	203950575	2715	2715	2715	2715	104
371	20230926	143000	203668215	2715	2715	2715	2715	12
372	20230926	142900	203635635	2715	2715	2715	2715	11
373	20230926	142800	203605770	2715	2715	2715	2715	0
374	20230926	142700	203605770	2715	2715	2715	2715	60
375	20230926	142600	203442870	2715	2715	2715	2715	308
376	20230926	142500	202606650	2715	2715	2715	2715	147
377	20230926	142400	202207545	2715	2715	2715	2715	6
378	20230926	142300	202191255	2720	2720	2720	2720	0
379	20230926	142200	202191255	2720	2720	2720	2720	0
380	20230926	142100	202191255	2720	2720	2720	2720	1
381	20230926	142000	202188535	2710	2710	2710	2710	0
382	20230926	141900	202188535	2710	2710	2710	2710	1
383	20230926	141800	202185825	2715	2715	2715	2715	596
384	20230926	141700	200567685	2715	2715	2715	2715	5
385	20230926	141600	200554110	2715	2715	2715	2715	0
386	20230926	141500	200554110	2715	2715	2715	2715	110
387	20230926	141400	200255460	2715	2715	2715	2715	712
388	20230926	141300	198322380	2715	2715	2715	2715	138
389	20230926	141200	197947710	2715	2715	2715	2715	5
390	20230926	141100	197934135	2720	2720	2720	2720	168
391	20230926	141000	197477175	2720	2720	2720	2720	16
392	20230926	140900	197433655	2720	2720	2720	2720	0
393	20230926	140800	197433655	2720	2720	2720	2720	50
394	20230926	140700	197297655	2715	2715	2715	2715	0
395	20230926	140600	197297655	2715	2715	2715	2715	300
396	20230926	140500	196483155	2715	2715	2715	2715	0
397	20230926	140400	196483155	2715	2715	2715	2715	50
398	20230926	140300	196347405	2705	2710	2710	2705	337
399	20230926	140200	195435340	2715	2710	2715	2710	710
400	20230926	140100	193511140	2710	2710	2710	2710	0
401	20230926	140000	193511140	2710	2710	2710	2710	0
402	20230926	135900	193511140	2710	2710	2710	2710	0
403	20230926	135800	193511140	2710	2710	2710	2710	98
404	20230926	135700	193245560	2715	2715	2715	2715	310
405	20230926	135600	192403910	2715	2715	2715	2715	177
406	20230926	135500	191923355	2715	2715	2715	2715	30
407	20230926	135400	191841905	2715	2715	2715	2715	0
408	20230926	135300	191841905	2715	2715	2715	2715	0
409	20230926	135200	191841905	2715	2715	2715	2715	0
410	20230926	135100	191841905	2715	2715	2715	2715	0
411	20230926	135000	191841905	2715	2715	2715	2715	50
412	20230926	134900	191706155	2720	2720	2720	2720	0
413	20230926	134800	191706155	2720	2715	2720	2715	1243
414	20230926	134700	188331395	2720	2720	2720	2720	0
415	20230926	134600	188331395	2720	2720	2720	2720	0
416	20230926	134500	188331395	2720	2720	2720	2720	147
417	20230926	134400	187931555	2720	2720	2720	2720	0
418	20230926	134300	187931555	2720	2720	2720	2720	0
419	20230926	134200	187931555	2720	2720	2720	2720	1
420	20230926	134100	187928835	2720	2720	2720	2720	665
421	20230926	134000	186120035	2725	2725	2725	2725	3
422	20230926	133900	186111860	2720	2720	2720	2720	8
423	20230926	133800	186090100	2725	2725	2725	2725	185
424	20230926	133700	185585975	2725	2725	2725	2725	100
425	20230926	133600	185313475	2725	2720	2725	2720	382
426	20230926	133500	184274365	2720	2720	2720	2720	0
427	20230926	133400	184274365	2720	2720	2720	2720	0
428	20230926	133300	184274365	2720	2720	2720	2720	0
429	20230926	133200	184274365	2720	2720	2720	2720	1100
430	20230926	133100	181282365	2720	2720	2720	2720	0
431	20230926	133000	181282365	2720	2720	2720	2720	0
432	20230926	132900	181282365	2720	2720	2720	2720	1
433	20230926	132800	181279645	2720	2720	2720	2720	0
434	20230926	132700	181279645	2720	2720	2720	2720	0
435	20230926	132600	181279645	2720	2720	2720	2720	0
436	20230926	132500	181279645	2720	2720	2720	2720	1362
437	20230926	132400	177575005	2720	2720	2720	2720	0
438	20230926	132300	177575005	2720	2720	2720	2720	1
439	20230926	132200	177572285	2715	2715	2715	2715	0
440	20230926	132100	177572285	2715	2715	2715	2715	19
441	20230926	132000	177520700	2715	2715	2715	2715	0
442	20230926	131900	177520700	2715	2715	2715	2715	763
443	20230926	131800	175449155	2715	2715	2715	2715	0
444	20230926	131700	175449155	2715	2715	2715	2715	1000
445	20230926	131600	172734155	2715	2715	2715	2715	0
446	20230926	131500	172734155	2715	2715	2715	2715	0
447	20230926	131400	172734155	2715	2715	2715	2715	0
448	20230926	131300	172734155	2715	2715	2715	2715	0
449	20230926	131200	172734155	2715	2715	2715	2715	128
450	20230926	131100	172386635	2715	2715	2715	2715	48
451	20230926	131000	172256315	2715	2715	2715	2715	5
452	20230926	130900	172242740	2715	2715	2715	2715	500
453	20230926	130800	170885240	2715	2715	2715	2715	5
454	20230926	130700	170871665	2715	2715	2715	2715	6
455	20230926	130600	170855375	2715	2715	2715	2715	5
456	20230926	130500	170841800	2715	2715	2715	2715	0
457	20230926	130400	170841800	2715	2715	2715	2715	10
458	20230926	130300	170814650	2715	2715	2715	2715	1
459	20230926	130200	170811935	2710	2710	2710	2710	0
460	20230926	130100	170811935	2710	2710	2710	2710	0
461	20230926	130000	170811935	2710	2710	2710	2710	0
462	20230926	125900	170811935	2710	2710	2710	2710	0
463	20230926	125800	170811935	2710	2710	2710	2710	202
464	20230926	125700	170264515	2715	2715	2715	2715	415
465	20230926	125600	169137790	2715	2715	2715	2715	1
466	20230926	125500	169135075	2710	2710	2710	2710	0
467	20230926	125400	169135075	2710	2710	2710	2710	0
468	20230926	125300	169135075	2710	2710	2710	2710	0
469	20230926	125200	169135075	2710	2710	2710	2710	262
470	20230926	125100	168425055	2715	2715	2715	2715	10
471	20230926	125000	168397905	2715	2715	2715	2715	27
472	20230926	124900	168324600	2715	2715	2715	2715	0
473	20230926	124800	168324600	2715	2715	2715	2715	1
474	20230926	124700	168321885	2715	2715	2715	2715	16
475	20230926	124600	168278445	2715	2715	2715	2715	5
476	20230926	124500	168264870	2710	2710	2710	2710	0
477	20230926	124400	168264870	2710	2710	2710	2710	0
478	20230926	124300	168264870	2710	2710	2710	2710	30
479	20230926	124200	168183570	2710	2710	2710	2710	0
480	20230926	124100	168183570	2710	2710	2710	2710	50
481	20230926	124000	168048070	2710	2710	2710	2710	0
482	20230926	123900	168048070	2710	2710	2710	2710	109
483	20230926	123800	167752680	2715	2715	2715	2715	0
484	20230926	123700	167752680	2715	2715	2715	2715	108
485	20230926	123600	167459460	2715	2715	2715	2715	0
486	20230926	123500	167459460	2715	2715	2715	2715	0
487	20230926	123400	167459460	2715	2715	2715	2715	0
488	20230926	123300	167459460	2715	2715	2715	2715	0
489	20230926	123200	167459460	2715	2710	2715	2710	126
490	20230926	123100	167117950	2715	2715	2715	2715	0
491	20230926	123000	167117950	2715	2715	2715	2715	10
492	20230926	122900	167090800	2710	2710	2710	2710	0
493	20230926	122800	167090800	2710	2710	2710	2710	0
494	20230926	122700	167090800	2710	2710	2710	2710	119
495	20230926	122600	166768310	2715	2715	2715	2715	0
496	20230926	122500	166768310	2715	2715	2715	2715	0
497	20230926	122400	166768310	2715	2715	2715	2715	0
498	20230926	122300	166768310	2715	2715	2715	2715	18
499	20230926	122200	166719440	2710	2710	2710	2710	0
500	20230926	122100	166719440	2710	2710	2710	2710	0
501	20230926	122000	166719440	2710	2710	2710	2710	0
502	20230926	121900	166719440	2710	2715	2715	2710	113
503	20230926	121800	166413205	2715	2715	2715	2715	0
504	20230926	121700	166413205	2715	2715	2715	2710	146
505	20230926	121600	166017535	2710	2710	2710	2710	0
506	20230926	121500	166017535	2710	2710	2710	2710	0
507	20230926	121400	166017535	2710	2710	2710	2710	0
508	20230926	121300	166017535	2710	2710	2710	2710	0
509	20230926	121200	166017535	2710	2710	2710	2710	0
510	20230926	121100	166017535	2710	2710	2710	2710	0
511	20230926	121000	166017535	2710	2710	2710	2710	0
512	20230926	120900	166017535	2710	2710	2710	2710	0
513	20230926	120800	166017535	2710	2705	2710	2705	81
514	20230926	120700	165798030	2705	2705	2705	2705	0
515	20230926	120600	165798030	2705	2705	2705	2705	0
516	20230926	120500	165798030	2705	2705	2705	2705	0
517	20230926	120400	165798030	2705	2705	2705	2705	0
518	20230926	120300	165798030	2705	2705	2705	2705	147
519	20230926	120200	165400395	2710	2710	2710	2710	0
520	20230926	120100	165400395	2710	2710	2710	2710	70
521	20230926	120000	165210695	2710	2710	2710	2710	0
522	20230926	115900	165210695	2710	2710	2710	2710	0
523	20230926	115800	165210695	2710	2710	2710	2710	32
524	20230926	115700	165123975	2710	2710	2710	2710	0
525	20230926	115600	165123975	2710	2710	2710	2710	629
526	20230926	115500	163419385	2710	2710	2710	2710	0
527	20230926	115400	163419385	2710	2710	2710	2710	130
528	20230926	115300	163067085	2710	2710	2710	2710	0
529	20230926	115200	163067085	2710	2710	2710	2710	209
530	20230926	115100	162500695	2710	2710	2710	2710	496
531	20230926	115000	161156535	2710	2710	2710	2710	0
532	20230926	114900	161156535	2710	2710	2710	2710	1374
533	20230926	114800	157432995	2705	2705	2705	2705	85
534	20230926	114700	157203070	2705	2705	2705	2705	201
535	20230926	114600	156659365	2705	2705	2705	2705	125
536	20230926	114500	156321240	2705	2705	2705	2705	12
537	20230926	114400	156288780	2700	2700	2705	2700	637
538	20230926	114300	154568855	2705	2705	2705	2705	1
539	20230926	114200	154566150	2705	2705	2705	2705	100
540	20230926	114100	154295650	2705	2705	2705	2705	24
541	20230926	114000	154230730	2710	2710	2710	2710	0
542	20230926	113900	154230730	2710	2710	2710	2710	6
543	20230926	113800	154214470	2710	2710	2710	2710	3
544	20230926	113700	154206340	2710	2710	2710	2710	0
545	20230926	113600	154206340	2710	2710	2710	2710	0
546	20230926	113500	154206340	2710	2710	2710	2710	0
547	20230926	113400	154206340	2710	2710	2710	2710	0
548	20230926	113300	154206340	2710	2710	2710	2710	21
549	20230926	113200	154149430	2710	2710	2710	2710	1
550	20230926	113100	154146720	2710	2710	2710	2710	71
551	20230926	113000	153954310	2710	2710	2710	2710	0
552	20230926	112900	153954310	2710	2710	2710	2710	0
553	20230926	112800	153954310	2710	2710	2710	2710	0
554	20230926	112700	153954310	2710	2710	2710	2710	11
555	20230926	112600	153924500	2700	2700	2700	2700	5
556	20230926	112500	153911000	2700	2700	2700	2700	35
557	20230926	112400	153816500	2710	2700	2710	2700	123
558	20230926	112300	153484200	2705	2705	2705	2705	208
559	20230926	112200	152921560	2705	2705	2705	2705	100
560	20230926	112100	152651060	2710	2710	2710	2710	0
561	20230926	112000	152651060	2710	2710	2710	2710	0
562	20230926	111900	152651060	2710	2710	2710	2710	0
563	20230926	111800	152651060	2710	2710	2710	2710	0
564	20230926	111700	152651060	2710	2710	2710	2710	0
565	20230926	111600	152651060	2710	2710	2710	2710	50
566	20230926	111500	152515560	2705	2705	2705	2705	0
567	20230926	111400	152515560	2705	2705	2705	2705	0
568	20230926	111300	152515560	2705	2705	2705	2705	140
569	20230926	111200	152136860	2705	2705	2705	2705	0
570	20230926	111100	152136860	2705	2705	2705	2705	0
571	20230926	111000	152136860	2705	2705	2705	2705	0
572	20230926	110900	152136860	2705	2705	2705	2705	100
573	20230926	110800	151866360	2705	2705	2705	2705	102
574	20230926	110700	151590450	2710	2710	2710	2710	0
575	20230926	110600	151590450	2710	2710	2710	2710	0
576	20230926	110500	151590450	2710	2710	2710	2710	0
577	20230926	110400	151590450	2710	2710	2710	2710	200
578	20230926	110300	151048450	2710	2705	2710	2705	2
579	20230926	110200	151043035	2705	2705	2705	2705	0
580	20230926	110100	151043035	2705	2705	2705	2705	2
581	20230926	110000	151037625	2705	2705	2705	2705	110
582	20230926	105900	150740075	2710	2710	2710	2710	0
583	20230926	105800	150740075	2710	2710	2710	2705	341
584	20230926	105700	149816645	2710	2710	2710	2710	510
585	20230926	105600	148434545	2710	2710	2710	2710	200
586	20230926	105500	147892545	2710	2710	2710	2705	54
587	20230926	105400	147746220	2710	2710	2710	2710	0
588	20230926	105300	147746220	2710	2710	2710	2710	89
589	20230926	105200	147505030	2705	2705	2705	2700	155
590	20230926	105100	147085770	2705	2705	2705	2705	5215
591	20230926	105000	132979195	2705	2705	2705	2705	0
592	20230926	104900	132979195	2705	2705	2705	2705	1
593	20230926	104800	132976490	2700	2700	2700	2700	0
594	20230926	104700	132976490	2700	2700	2700	2700	0
595	20230926	104600	132976490	2700	2700	2700	2700	0
596	20230926	104500	132976490	2700	2700	2700	2700	0
597	20230926	104400	132976490	2700	2700	2700	2700	10
598	20230926	104300	132949490	2705	2705	2705	2705	134
599	20230926	104200	132587020	2705	2705	2705	2705	0
600	20230926	104100	132587020	2705	2705	2705	2705	1
601	20230926	104000	132584315	2705	2705	2705	2705	5
602	20230926	103900	132570790	2700	2700	2700	2700	0
603	20230926	103800	132570790	2700	2705	2705	2700	122
604	20230926	103700	132241340	2705	2705	2705	2705	11
605	20230926	103600	132211585	2705	2705	2705	2705	0
606	20230926	103500	132211585	2705	2705	2705	2705	17
607	20230926	103400	132165600	2705	2705	2705	2705	1
608	20230926	103300	132162895	2705	2705	2705	2705	3
609	20230926	103200	132154780	2705	2705	2705	2705	0
610	20230926	103100	132154780	2705	2705	2705	2705	20
611	20230926	103000	132100680	2705	2705	2705	2705	177
612	20230926	102900	131621895	2705	2705	2705	2705	300
613	20230926	102800	130810395	2705	2705	2705	2705	5
614	20230926	102700	130796870	2705	2705	2705	2705	3
615	20230926	102600	130788755	2705	2705	2705	2700	36
616	20230926	102500	130691380	2705	2700	2705	2700	227
617	20230926	102400	130078145	2700	2700	2700	2700	0
618	20230926	102300	130078145	2700	2705	2705	2700	122
619	20230926	102200	129748325	2705	2705	2705	2705	51
620	20230926	102100	129610370	2705	2705	2705	2705	140
621	20230926	102000	129231670	2705	2705	2705	2705	201
622	20230926	101900	128687965	2705	2705	2705	2705	0
623	20230926	101800	128687965	2705	2705	2705	2700	584
624	20230926	101700	127111110	2705	2705	2705	2705	37
625	20230926	101600	127011025	2705	2705	2705	2705	25
626	20230926	101500	126943400	2705	2705	2705	2705	802
627	20230926	101400	124773990	2700	2700	2700	2700	350
628	20230926	101300	123828990	2700	2700	2700	2700	0
629	20230926	101200	123828990	2700	2705	2705	2700	410
630	20230926	101100	122721940	2705	2705	2705	2705	7
631	20230926	101000	122703005	2705	2705	2705	2705	16
632	20230926	100900	122659725	2705	2700	2705	2695	9323
633	20230926	100800	97527510	2705	2705	2705	2705	21
634	20230926	100700	97470705	2705	2705	2705	2705	585
635	20230926	100600	95888280	2705	2705	2705	2705	0
636	20230926	100500	95888280	2705	2705	2705	2705	12
637	20230926	100400	95855820	2700	2705	2705	2700	3558
638	20230926	100300	86246780	2705	2705	2705	2705	739
639	20230926	100200	84247785	2705	2710	2710	2705	105
640	20230926	100100	83963710	2710	2710	2710	2710	5
641	20230926	100000	83950160	2710	2710	2710	2710	201
642	20230926	095900	83405450	2710	2705	2710	2705	405
643	20230926	095800	82309900	2710	2710	2710	2710	29
644	20230926	095700	82231310	2710	2710	2710	2710	10
645	20230926	095600	82204210	2710	2705	2710	2705	458
646	20230926	095500	80965305	2710	2710	2710	2710	1294
647	20230926	095400	77458565	2710	2715	2715	2710	136
648	20230926	095300	77089425	2715	2715	2715	2715	176
649	20230926	095200	76611585	2720	2720	2720	2720	5
650	20230926	095100	76597985	2715	2720	2720	2715	280
651	20230926	095000	75836785	2710	2710	2710	2710	0
652	20230926	094900	75836785	2710	2720	2720	2710	1102
653	20230926	094800	72845110	2720	2720	2720	2720	0
654	20230926	094700	72845110	2720	2720	2720	2720	525
655	20230926	094600	71417110	2725	2725	2725	2725	4
656	20230926	094500	71406210	2725	2725	2725	2725	30
657	20230926	094400	71324460	2725	2725	2725	2725	100
658	20230926	094300	71051960	2725	2725	2725	2725	3
659	20230926	094200	71043785	2725	2725	2725	2725	0
660	20230926	094100	71043785	2725	2725	2725	2725	34
661	20230926	094000	70951135	2725	2725	2725	2725	700
662	20230926	093900	69043635	2720	2725	2725	2720	530
663	20230926	093800	67601960	2730	2730	2730	2730	64
664	20230926	093700	67427240	2730	2730	2730	2730	23
665	20230926	093600	67364450	2730	2730	2730	2730	232
666	20230926	093500	66731090	2735	2725	2735	2725	934
667	20230926	093400	64181400	2730	2725	2730	2725	175
668	20230926	093300	63704275	2725	2725	2725	2725	42
669	20230926	093200	63589825	2725	2725	2725	2725	105
670	20230926	093100	63303700	2725	2715	2725	2710	993
671	20230926	093000	60607325	2720	2720	2720	2720	6
672	20230926	092900	60591005	2720	2720	2720	2720	408
673	20230926	092800	59481245	2720	2720	2720	2720	0
674	20230926	092700	59481245	2720	2720	2720	2720	0
675	20230926	092600	59481245	2720	2720	2720	2720	0
676	20230926	092500	59481245	2720	2720	2720	2720	69
677	20230926	092400	59293565	2720	2720	2720	2720	123
678	20230926	092300	58959005	2725	2720	2725	2720	2117
679	20230926	092200	53190765	2720	2720	2720	2720	111
680	20230926	092100	52888845	2720	2720	2720	2720	2
681	20230926	092000	52883405	2710	2720	2720	2710	422
682	20230926	091900	51738255	2720	2720	2720	2720	50
683	20230926	091800	51602255	2720	2720	2720	2720	21
684	20230926	091700	51545135	2720	2720	2720	2720	199
685	20230926	091600	51003855	2715	2720	2720	2710	530
686	20230926	091500	49567205	2720	2720	2720	2720	23
687	20230926	091400	49504645	2720	2715	2720	2710	639
688	20230926	091300	47769185	2715	2725	2725	2715	2235
689	20230926	091200	41695575	2730	2730	2730	2730	10
690	20230926	091100	41668275	2720	2720	2720	2720	0
691	20230926	091000	41668275	2720	2720	2720	2715	1591
692	20230926	090900	37341805	2715	2715	2715	2715	497
693	20230926	090800	35992450	2715	2710	2715	2710	537
694	20230926	090700	34534645	2710	2710	2710	2710	142
695	20230926	090600	34149825	2710	2695	2710	2695	219
696	20230926	090500	33559575	2695	2715	2715	2690	1302
697	20230926	090400	30053090	2715	2715	2715	2695	8806
698	20230926	090300	6274080	2705	2710	2715	2705	720
699	20230926	090200	4325930	2710	2710	2715	2710	195
700	20230926	090100	3796800	2710	2710	2710	2710	5
701	20230926	090000	3783250	2710	2710	2710	2710	1387