KissMeData/261200/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	203100	386796280	8860	8860	8860	8860	1476
3	20230926	203000	386796280	8860	8860	8860	8860	0
4	20230926	202900	386796280	8860	8860	8860	8860	0
5	20230926	202800	386796280	8860	8860	8860	8860	0
6	20230926	202700	386796280	8860	8860	8860	8860	0
7	20230926	202600	386796280	8860	8860	8860	8860	0
8	20230926	202500	386796280	8860	8860	8860	8860	0
9	20230926	202400	386796280	8860	8860	8860	8860	0
10	20230926	202300	386796280	8860	8860	8860	8860	0
11	20230926	202200	386796280	8860	8860	8860	8860	0
12	20230926	202100	386796280	8860	8860	8860	8860	0
13	20230926	202000	386796280	8860	8860	8860	8860	0
14	20230926	201900	386796280	8860	8860	8860	8860	0
15	20230926	201800	386796280	8860	8860	8860	8860	0
16	20230926	201700	386796280	8860	8860	8860	8860	0
17	20230926	201600	386796280	8860	8860	8860	8860	0
18	20230926	201500	386796280	8860	8860	8860	8860	0
19	20230926	201400	386796280	8860	8860	8860	8860	0
20	20230926	201300	386796280	8860	8860	8860	8860	0
21	20230926	201200	386796280	8860	8860	8860	8860	0
22	20230926	201100	386796280	8860	8860	8860	8860	0
23	20230926	201000	386796280	8860	8860	8860	8860	0
24	20230926	200900	386796280	8860	8860	8860	8860	0
25	20230926	200800	386796280	8860	8860	8860	8860	0
26	20230926	200700	386796280	8860	8860	8860	8860	0
27	20230926	200600	386796280	8860	8860	8860	8860	0
28	20230926	200500	386796280	8860	8860	8860	8860	0
29	20230926	200400	386796280	8860	8860	8860	8860	0
30	20230926	200300	386796280	8860	8860	8860	8860	0
31	20230926	200200	386796280	8860	8860	8860	8860	0
32	20230926	200100	386796280	8860	8860	8860	8860	1476
33	20230926	200000	386796280	8860	8860	8860	8860	0
34	20230926	195900	386796280	8860	8860	8860	8860	0
35	20230926	195800	386796280	8860	8860	8860	8860	0
36	20230926	195700	386796280	8860	8860	8860	8860	0
37	20230926	195600	386796280	8860	8860	8860	8860	0
38	20230926	195500	386796280	8860	8860	8860	8860	0
39	20230926	195400	386796280	8860	8860	8860	8860	0
40	20230926	195300	386796280	8860	8860	8860	8860	0
41	20230926	195200	386796280	8860	8860	8860	8860	0
42	20230926	195100	386796280	8860	8860	8860	8860	0
43	20230926	195000	386796280	8860	8860	8860	8860	0
44	20230926	194900	386796280	8860	8860	8860	8860	0
45	20230926	194800	386796280	8860	8860	8860	8860	0
46	20230926	194700	386796280	8860	8860	8860	8860	0
47	20230926	194600	386796280	8860	8860	8860	8860	0
48	20230926	194500	386796280	8860	8860	8860	8860	0
49	20230926	194400	386796280	8860	8860	8860	8860	0
50	20230926	194300	386796280	8860	8860	8860	8860	0
51	20230926	194200	386796280	8860	8860	8860	8860	0
52	20230926	194100	386796280	8860	8860	8860	8860	0
53	20230926	194000	386796280	8860	8860	8860	8860	0
54	20230926	193900	386796280	8860	8860	8860	8860	0
55	20230926	193800	386796280	8860	8860	8860	8860	0
56	20230926	193700	386796280	8860	8860	8860	8860	0
57	20230926	193600	386796280	8860	8860	8860	8860	0
58	20230926	193500	386796280	8860	8860	8860	8860	0
59	20230926	193400	386796280	8860	8860	8860	8860	0
60	20230926	193300	386796280	8860	8860	8860	8860	0
61	20230926	193200	386796280	8860	8860	8860	8860	0
62	20230926	193100	386796280	8860	8860	8860	8860	1476
63	20230926	193000	386796280	8860	8860	8860	8860	0
64	20230926	192900	386796280	8860	8860	8860	8860	0
65	20230926	192800	386796280	8860	8860	8860	8860	0
66	20230926	192700	386796280	8860	8860	8860	8860	0
67	20230926	192600	386796280	8860	8860	8860	8860	0
68	20230926	192500	386796280	8860	8860	8860	8860	0
69	20230926	192400	386796280	8860	8860	8860	8860	0
70	20230926	192300	386796280	8860	8860	8860	8860	0
71	20230926	192200	386796280	8860	8860	8860	8860	0
72	20230926	192100	386796280	8860	8860	8860	8860	0
73	20230926	192000	386796280	8860	8860	8860	8860	0
74	20230926	191900	386796280	8860	8860	8860	8860	0
75	20230926	191800	386796280	8860	8860	8860	8860	0
76	20230926	191700	386796280	8860	8860	8860	8860	0
77	20230926	191600	386796280	8860	8860	8860	8860	0
78	20230926	191500	386796280	8860	8860	8860	8860	0
79	20230926	191400	386796280	8860	8860	8860	8860	0
80	20230926	191300	386796280	8860	8860	8860	8860	0
81	20230926	191200	386796280	8860	8860	8860	8860	0
82	20230926	191100	386796280	8860	8860	8860	8860	0
83	20230926	191000	386796280	8860	8860	8860	8860	0
84	20230926	190900	386796280	8860	8860	8860	8860	0
85	20230926	190800	386796280	8860	8860	8860	8860	0
86	20230926	190700	386796280	8860	8860	8860	8860	0
87	20230926	190600	386796280	8860	8860	8860	8860	0
88	20230926	190500	386796280	8860	8860	8860	8860	0
89	20230926	190400	386796280	8860	8860	8860	8860	0
90	20230926	190300	386796280	8860	8860	8860	8860	0
91	20230926	190200	386796280	8860	8860	8860	8860	0
92	20230926	190100	386796280	8860	8860	8860	8860	1476
93	20230926	190000	386796280	8860	8860	8860	8860	0
94	20230926	185900	386796280	8860	8860	8860	8860	0
95	20230926	185800	386796280	8860	8860	8860	8860	0
96	20230926	185700	386796280	8860	8860	8860	8860	0
97	20230926	185600	386796280	8860	8860	8860	8860	0
98	20230926	185500	386796280	8860	8860	8860	8860	0
99	20230926	185400	386796280	8860	8860	8860	8860	0
100	20230926	185300	386796280	8860	8860	8860	8860	0
101	20230926	185200	386796280	8860	8860	8860	8860	0
102	20230926	185100	386796280	8860	8860	8860	8860	0
103	20230926	185000	386796280	8860	8860	8860	8860	0
104	20230926	184900	386796280	8860	8860	8860	8860	0
105	20230926	184800	386796280	8860	8860	8860	8860	0
106	20230926	184700	386796280	8860	8860	8860	8860	0
107	20230926	184600	386796280	8860	8860	8860	8860	0
108	20230926	184500	386796280	8860	8860	8860	8860	0
109	20230926	184400	386796280	8860	8860	8860	8860	0
110	20230926	184300	386796280	8860	8860	8860	8860	0
111	20230926	184200	386796280	8860	8860	8860	8860	0
112	20230926	184100	386796280	8860	8860	8860	8860	0
113	20230926	184000	386796280	8860	8860	8860	8860	0
114	20230926	183900	386796280	8860	8860	8860	8860	0
115	20230926	183800	386796280	8860	8860	8860	8860	0
116	20230926	183700	386796280	8860	8860	8860	8860	0
117	20230926	183600	386796280	8860	8860	8860	8860	0
118	20230926	183500	386796280	8860	8860	8860	8860	0
119	20230926	183400	386796280	8860	8860	8860	8860	0
120	20230926	183300	386796280	8860	8860	8860	8860	0
121	20230926	183200	386796280	8860	8860	8860	8860	0
122	20230926	183100	386796280	8860	8860	8860	8860	1476
123	20230926	183000	386796280	8860	8860	8860	8860	0
124	20230926	182900	386796280	8860	8860	8860	8860	0
125	20230926	182800	386796280	8860	8860	8860	8860	0
126	20230926	182700	386796280	8860	8860	8860	8860	0
127	20230926	182600	386796280	8860	8860	8860	8860	0
128	20230926	182500	386796280	8860	8860	8860	8860	0
129	20230926	182400	386796280	8860	8860	8860	8860	0
130	20230926	182300	386796280	8860	8860	8860	8860	0
131	20230926	182200	386796280	8860	8860	8860	8860	0
132	20230926	182100	386796280	8860	8860	8860	8860	0
133	20230926	182000	386796280	8860	8860	8860	8860	0
134	20230926	181900	386796280	8860	8860	8860	8860	0
135	20230926	181800	386796280	8860	8860	8860	8860	0
136	20230926	181700	386796280	8860	8860	8860	8860	0
137	20230926	181600	386796280	8860	8860	8860	8860	0
138	20230926	181500	386796280	8860	8860	8860	8860	0
139	20230926	181400	386796280	8860	8860	8860	8860	0
140	20230926	181300	386796280	8860	8860	8860	8860	0
141	20230926	181200	386796280	8860	8860	8860	8860	0
142	20230926	181100	386796280	8860	8860	8860	8860	0
143	20230926	181000	386796280	8860	8860	8860	8860	0
144	20230926	180900	386796280	8860	8860	8860	8860	0
145	20230926	180800	386796280	8860	8860	8860	8860	0
146	20230926	180700	386796280	8860	8860	8860	8860	0
147	20230926	180600	386796280	8860	8860	8860	8860	0
148	20230926	180500	386796280	8860	8860	8860	8860	0
149	20230926	180400	386796280	8860	8860	8860	8860	0
150	20230926	180300	386796280	8860	8860	8860	8860	0
151	20230926	180200	386796280	8860	8860	8860	8860	0
152	20230926	180100	386796280	8860	8860	8860	8860	1476
153	20230926	180000	386796280	8860	8860	8860	8860	0
154	20230926	175900	386796280	8860	8860	8860	8860	0
155	20230926	175800	386796280	8860	8860	8860	8860	0
156	20230926	175700	386796280	8860	8860	8860	8860	0
157	20230926	175600	386796280	8860	8860	8860	8860	0
158	20230926	175500	386796280	8860	8860	8860	8860	0
159	20230926	175400	386796280	8860	8860	8860	8860	0
160	20230926	175300	386796280	8860	8860	8860	8860	0
161	20230926	175200	386796280	8860	8860	8860	8860	0
162	20230926	175100	386796280	8860	8860	8860	8860	0
163	20230926	175000	386796280	8860	8860	8860	8860	0
164	20230926	174900	386796280	8860	8860	8860	8860	0
165	20230926	174800	386796280	8860	8860	8860	8860	0
166	20230926	174700	386796280	8860	8860	8860	8860	0
167	20230926	174600	386796280	8860	8860	8860	8860	0
168	20230926	174500	386796280	8860	8860	8860	8860	0
169	20230926	174400	386796280	8860	8860	8860	8860	0
170	20230926	174300	386796280	8860	8860	8860	8860	0
171	20230926	174200	386796280	8860	8860	8860	8860	0
172	20230926	174100	386796280	8860	8860	8860	8860	0
173	20230926	174000	386796280	8860	8860	8860	8860	0
174	20230926	173900	386796280	8860	8860	8860	8860	0
175	20230926	173800	386796280	8860	8860	8860	8860	0
176	20230926	173700	386796280	8860	8860	8860	8860	0
177	20230926	173600	386796280	8860	8860	8860	8860	0
178	20230926	173500	386796280	8860	8860	8860	8860	0
179	20230926	173400	386796280	8860	8860	8860	8860	0
180	20230926	173300	386796280	8860	8860	8860	8860	0
181	20230926	173200	386796280	8860	8860	8860	8860	0
182	20230926	173100	386796280	8860	8860	8860	8860	1476
183	20230926	173000	386796280	8860	8860	8860	8860	0
184	20230926	172900	386796280	8860	8860	8860	8860	0
185	20230926	172800	386796280	8860	8860	8860	8860	0
186	20230926	172700	386796280	8860	8860	8860	8860	0
187	20230926	172600	386796280	8860	8860	8860	8860	0
188	20230926	172500	386796280	8860	8860	8860	8860	0
189	20230926	172400	386796280	8860	8860	8860	8860	0
190	20230926	172300	386796280	8860	8860	8860	8860	0
191	20230926	172200	386796280	8860	8860	8860	8860	0
192	20230926	172100	386796280	8860	8860	8860	8860	0
193	20230926	172000	386796280	8860	8860	8860	8860	0
194	20230926	171900	386796280	8860	8860	8860	8860	0
195	20230926	171800	386796280	8860	8860	8860	8860	0
196	20230926	171700	386796280	8860	8860	8860	8860	0
197	20230926	171600	386796280	8860	8860	8860	8860	0
198	20230926	171500	386796280	8860	8860	8860	8860	0
199	20230926	171400	386796280	8860	8860	8860	8860	0
200	20230926	171300	386796280	8860	8860	8860	8860	0
201	20230926	171200	386796280	8860	8860	8860	8860	0
202	20230926	171100	386796280	8860	8860	8860	8860	0
203	20230926	171000	386796280	8860	8860	8860	8860	0
204	20230926	170900	386796280	8860	8860	8860	8860	0
205	20230926	170800	386796280	8860	8860	8860	8860	0
206	20230926	170700	386796280	8860	8860	8860	8860	0
207	20230926	170600	386796280	8860	8860	8860	8860	0
208	20230926	170500	386796280	8860	8860	8860	8860	0
209	20230926	170400	386796280	8860	8860	8860	8860	0
210	20230926	170300	386796280	8860	8860	8860	8860	0
211	20230926	170200	386796280	8860	8860	8860	8860	0
212	20230926	170100	386796280	8860	8860	8860	8860	1476
213	20230926	170000	386796280	8860	8860	8860	8860	0
214	20230926	165900	386796280	8860	8860	8860	8860	0
215	20230926	165800	386796280	8860	8860	8860	8860	0
216	20230926	165700	386796280	8860	8860	8860	8860	0
217	20230926	165600	386796280	8860	8860	8860	8860	0
218	20230926	165500	386796280	8860	8860	8860	8860	0
219	20230926	165400	386796280	8860	8860	8860	8860	0
220	20230926	165300	386796280	8860	8860	8860	8860	0
221	20230926	165200	386796280	8860	8860	8860	8860	0
222	20230926	165100	386796280	8860	8860	8860	8860	0
223	20230926	165000	386796280	8860	8860	8860	8860	0
224	20230926	164900	386796280	8860	8860	8860	8860	0
225	20230926	164800	386796280	8860	8860	8860	8860	0
226	20230926	164700	386796280	8860	8860	8860	8860	0
227	20230926	164600	386796280	8860	8860	8860	8860	0
228	20230926	164500	386796280	8860	8860	8860	8860	0
229	20230926	164400	386796280	8860	8860	8860	8860	0
230	20230926	164300	386796280	8860	8860	8860	8860	0
231	20230926	164200	386796280	8860	8860	8860	8860	0
232	20230926	164100	386796280	8860	8860	8860	8860	0
233	20230926	164000	386796280	8860	8860	8860	8860	0
234	20230926	163900	386796280	8860	8860	8860	8860	0
235	20230926	163800	386796280	8860	8860	8860	8860	0
236	20230926	163700	386796280	8860	8860	8860	8860	0
237	20230926	163600	386796280	8860	8860	8860	8860	0
238	20230926	163500	386796280	8860	8860	8860	8860	0
239	20230926	163400	386796280	8860	8860	8860	8860	0
240	20230926	163300	386796280	8860	8860	8860	8860	0
241	20230926	163200	386796280	8860	8860	8860	8860	0
242	20230926	163100	386796280	8860	8860	8860	8860	1476
243	20230926	163000	386796280	8860	8860	8860	8860	0
244	20230926	162900	386796280	8860	8860	8860	8860	0
245	20230926	162800	386796280	8860	8860	8860	8860	0
246	20230926	162700	386796280	8860	8860	8860	8860	0
247	20230926	162600	386796280	8860	8860	8860	8860	0
248	20230926	162500	386796280	8860	8860	8860	8860	0
249	20230926	162400	386796280	8860	8860	8860	8860	0
250	20230926	162300	386796280	8860	8860	8860	8860	0
251	20230926	162200	386796280	8860	8860	8860	8860	0
252	20230926	162100	386796280	8860	8860	8860	8860	0
253	20230926	162000	386796280	8860	8860	8860	8860	0
254	20230926	161900	386796280	8860	8860	8860	8860	0
255	20230926	161800	386796280	8860	8860	8860	8860	0
256	20230926	161700	386796280	8860	8860	8860	8860	0
257	20230926	161600	386796280	8860	8860	8860	8860	0
258	20230926	161500	386796280	8860	8860	8860	8860	0
259	20230926	161400	386796280	8860	8860	8860	8860	0
260	20230926	161300	386796280	8860	8860	8860	8860	0
261	20230926	161200	386796280	8860	8860	8860	8860	0
262	20230926	161100	386796280	8860	8860	8860	8860	0
263	20230926	161000	386796280	8860	8860	8860	8860	0
264	20230926	160900	386796280	8860	8860	8860	8860	0
265	20230926	160800	386796280	8860	8860	8860	8860	0
266	20230926	160700	386796280	8860	8860	8860	8860	0
267	20230926	160600	386796280	8860	8860	8860	8860	0
268	20230926	160500	386796280	8860	8860	8860	8860	0
269	20230926	160400	386796280	8860	8860	8860	8860	0
270	20230926	160300	386796280	8860	8860	8860	8860	0
271	20230926	160200	386796280	8860	8860	8860	8860	0
272	20230926	160100	386796280	8860	8860	8860	8860	1476
273	20230926	160000	386796280	8860	8860	8860	8860	0
274	20230926	155900	386796280	8860	8860	8860	8860	0
275	20230926	155800	386796280	8860	8860	8860	8860	0
276	20230926	155700	386796280	8860	8860	8860	8860	0
277	20230926	155600	386796280	8860	8860	8860	8860	0
278	20230926	155500	386796280	8860	8860	8860	8860	0
279	20230926	155400	386796280	8860	8860	8860	8860	0
280	20230926	155300	386796280	8860	8860	8860	8860	0
281	20230926	155200	386796280	8860	8860	8860	8860	0
282	20230926	155100	386796280	8860	8860	8860	8860	0
283	20230926	155000	386796280	8860	8860	8860	8860	0
284	20230926	154900	386796280	8860	8860	8860	8860	0
285	20230926	154800	386796280	8860	8860	8860	8860	0
286	20230926	154700	386796280	8860	8860	8860	8860	0
287	20230926	154600	386796280	8860	8860	8860	8860	0
288	20230926	154500	386796280	8860	8860	8860	8860	0
289	20230926	154400	386796280	8860	8860	8860	8860	0
290	20230926	154300	386796280	8860	8860	8860	8860	0
291	20230926	154200	386796280	8860	8860	8860	8860	0
292	20230926	154100	386796280	8860	8860	8860	8860	0
293	20230926	154000	386796280	8860	8860	8860	8860	0
294	20230926	153900	386796280	8860	8860	8860	8860	0
295	20230926	153800	386796280	8860	8860	8860	8860	0
296	20230926	153700	386796280	8860	8860	8860	8860	0
297	20230926	153600	386796280	8860	8860	8860	8860	0
298	20230926	153500	386796280	8860	8860	8860	8860	0
299	20230926	153400	386796280	8860	8860	8860	8860	0
300	20230926	153300	386796280	8860	8860	8860	8860	0
301	20230926	153200	386796280	8860	8860	8860	8860	0
302	20230926	153100	386796280	8860	8860	8860	8860	1476
303	20230926	153000	386796280	8860	8860	8860	8860	1476
304	20230926	152900	373718920	8860	8860	8860	8860	0
305	20230926	152800	373718920	8860	8860	8860	8860	0
306	20230926	152700	373718920	8860	8860	8860	8860	0
307	20230926	152600	373718920	8860	8860	8860	8860	0
308	20230926	152500	373718920	8860	8860	8860	8860	0
309	20230926	152400	373718920	8860	8860	8860	8860	0
310	20230926	152300	373718920	8860	8860	8860	8860	0
311	20230926	152200	373718920	8860	8860	8860	8860	0
312	20230926	152100	373718920	8860	8860	8860	8860	0
313	20230926	152000	373718920	8860	8860	8860	8860	0
314	20230926	151900	373718920	8860	8870	8870	8860	391
315	20230926	151800	370253280	8870	8870	8870	8870	315
316	20230926	151700	367459230	8870	8890	8890	8870	796
317	20230926	151600	360397170	8930	8890	8930	8890	241
318	20230926	151500	358254640	8890	8900	8900	8890	21
319	20230926	151400	358067760	8900	8900	8900	8900	106
320	20230926	151300	357124360	8900	8900	8900	8900	300
321	20230926	151200	354454360	8900	8900	8900	8900	167
322	20230926	151100	352968060	8900	8890	8900	8890	220
323	20230926	151000	351010260	8900	8900	8900	8900	5
324	20230926	150900	350965760	8900	8900	8900	8900	3
325	20230926	150800	350939060	8890	8880	8890	8880	99
326	20230926	150700	350059240	8890	8890	8890	8890	1
327	20230926	150600	350050350	8890	8890	8890	8880	165
328	20230926	150500	348585130	8880	8880	8880	8880	1
329	20230926	150400	348576250	8880	8880	8880	8880	0
330	20230926	150300	348576250	8880	8930	8930	8870	830
331	20230926	150200	341194930	8940	8940	8940	8940	28
332	20230926	150100	340944610	8940	8940	8940	8940	3
333	20230926	150000	340917790	8940	8940	8940	8940	0
334	20230926	145900	340917790	8940	8930	8940	8930	10
335	20230926	145800	340828400	8940	8940	8940	8940	0
336	20230926	145700	340828400	8940	8940	8940	8940	9
337	20230926	145600	340747940	8930	8930	8930	8930	0
338	20230926	145500	340747940	8930	8930	8930	8930	4
339	20230926	145400	340712220	8910	8910	8910	8910	0
340	20230926	145300	340712220	8910	8930	8930	8910	60
341	20230926	145200	340177420	8950	8950	8950	8950	10
342	20230926	145100	340087920	8980	8980	8980	8980	0
343	20230926	145000	340087920	8980	8980	8980	8980	1
344	20230926	144900	340078940	8980	8950	8980	8950	12
345	20230926	144800	339971210	8980	8950	8980	8940	255
346	20230926	144700	337682650	8930	8960	8960	8920	6
347	20230926	144600	337629030	8970	8970	8970	8970	0
348	20230926	144500	337629030	8970	8940	8970	8940	43
349	20230926	144400	337243770	8970	8950	8970	8950	2
350	20230926	144300	337225850	8940	8940	8940	8940	0
351	20230926	144200	337225850	8940	8940	8940	8940	0
352	20230926	144100	337225850	8940	8940	8940	8940	0
353	20230926	144000	337225850	8940	8980	8980	8940	17
354	20230926	143900	337073430	8980	8970	8980	8970	26
355	20230926	143800	336840110	8950	8950	8950	8950	102
356	20230926	143700	335927210	8950	8980	8980	8950	2
357	20230926	143600	335909280	8980	8960	8980	8960	231
358	20230926	143500	333835220	8980	8980	8980	8980	1
359	20230926	143400	333826240	8970	8940	8970	8940	53
360	20230926	143300	333350860	8910	8910	8910	8910	0
361	20230926	143200	333350860	8910	8910	8910	8910	3
362	20230926	143100	333324130	8970	8970	8970	8970	0
363	20230926	143000	333324130	8970	8940	8970	8910	67
364	20230926	142900	332724990	8980	8920	8980	8920	2201
365	20230926	142800	312976380	8910	8910	8910	8910	0
366	20230926	142700	312976380	8910	8910	8910	8910	8
367	20230926	142600	312905100	8900	8900	8900	8900	32
368	20230926	142500	312620300	8880	8890	8890	8880	51
369	20230926	142400	312167410	8880	8880	8880	8880	0
370	20230926	142300	312167410	8880	8890	8890	8880	2
371	20230926	142200	312149640	8900	8900	8900	8900	13
372	20230926	142100	312033940	8900	8900	8900	8900	7
373	20230926	142000	311971640	8900	8900	8900	8900	1
374	20230926	141900	311962740	8900	8900	8900	8900	4
375	20230926	141800	311927140	8910	8910	8910	8910	0
376	20230926	141700	311927140	8910	8900	8910	8900	5
377	20230926	141600	311882610	8880	8880	8980	8880	720
378	20230926	141500	305461810	8870	8870	8880	8870	25
379	20230926	141400	305239850	8870	8870	8870	8870	52
380	20230926	141300	304778610	8870	8860	8870	8860	38
381	20230926	141200	304441750	8860	8850	8860	8850	13
382	20230926	141100	304326600	8860	8860	8860	8860	1
383	20230926	141000	304317740	8850	8850	8850	8850	103
384	20230926	140900	303406190	8850	8850	8850	8850	0
385	20230926	140800	303406190	8850	8850	8850	8850	0
386	20230926	140700	303406190	8850	8850	8850	8850	0
387	20230926	140600	303406190	8850	8850	8850	8850	78
388	20230926	140500	302715890	8850	8850	8850	8850	21
389	20230926	140400	302530040	8850	8850	8850	8850	118
390	20230926	140300	301485740	8840	8840	8840	8840	0
391	20230926	140200	301485740	8840	8850	8850	8840	422
392	20230926	140100	297755240	8850	8850	8850	8850	3
393	20230926	140000	297728690	8850	8850	8850	8850	1
394	20230926	135900	297719840	8840	8840	8840	8840	0
395	20230926	135800	297719840	8840	8840	8840	8840	80
396	20230926	135700	297012640	8850	8840	8850	8840	19
397	20230926	135600	296844640	8860	8860	8860	8850	410
398	20230926	135500	293215730	8880	8880	8880	8880	0
399	20230926	135400	293215730	8880	8880	8880	8880	0
400	20230926	135300	293215730	8880	8880	8880	8880	0
401	20230926	135200	293215730	8880	8880	8880	8880	0
402	20230926	135100	293215730	8880	8880	8880	8880	2
403	20230926	135000	293197970	8860	8880	8880	8860	23
404	20230926	134900	292994010	8880	8880	8880	8880	0
405	20230926	134800	292994010	8880	8880	8880	8880	0
406	20230926	134700	292994010	8880	8880	8880	8880	0
407	20230926	134600	292994010	8880	8880	8880	8880	0
408	20230926	134500	292994010	8880	8880	8880	8880	1
409	20230926	134400	292985130	8850	8850	8850	8850	0
410	20230926	134300	292985130	8850	8850	8850	8850	0
411	20230926	134200	292985130	8850	8850	8850	8850	0
412	20230926	134100	292985130	8850	8850	8850	8850	0
413	20230926	134000	292985130	8850	8850	8850	8850	201
414	20230926	133900	291206280	8840	8840	8840	8840	11
415	20230926	133800	291109040	8840	8860	8860	8840	605
416	20230926	133700	285755580	8880	8880	8880	8880	1
417	20230926	133600	285746700	8850	8850	8850	8850	0
418	20230926	133500	285746700	8850	8860	8860	8850	7
419	20230926	133400	285684690	8860	8860	8860	8860	48
420	20230926	133300	285259410	8840	8880	8880	8840	1002
421	20230926	133200	276388090	8870	8870	8870	8870	0
422	20230926	133100	276388090	8870	8900	8900	8870	1243
423	20230926	133000	265348420	8900	8900	8900	8900	0
424	20230926	132900	265348420	8900	8910	8910	8900	14
425	20230926	132800	265223780	8920	8920	8920	8920	0
426	20230926	132700	265223780	8920	8920	8920	8920	0
427	20230926	132600	265223780	8920	8920	8920	8920	5
428	20230926	132500	265179180	8910	8910	8910	8910	39
429	20230926	132400	264831690	8890	8890	8890	8890	0
430	20230926	132300	264831690	8890	8900	8900	8890	749
431	20230926	132200	258167900	8900	8900	8900	8900	0
432	20230926	132100	258167900	8900	8900	8900	8900	1
433	20230926	132000	258159000	8910	8910	8910	8910	31
434	20230926	131900	257882790	8900	8900	8900	8900	22
435	20230926	131800	257686990	8900	8900	8900	8900	0
436	20230926	131700	257686990	8900	8910	8910	8900	12
437	20230926	131600	257580180	8920	8920	8920	8920	0
438	20230926	131500	257580180	8920	8920	8920	8920	3
439	20230926	131400	257553420	8910	8910	8910	8910	0
440	20230926	131300	257553420	8910	8910	8910	8910	0
441	20230926	131200	257553420	8910	8920	8920	8910	564
442	20230926	131100	252523770	8920	8920	8920	8920	71
443	20230926	131000	251890450	8930	8930	8930	8930	1
444	20230926	130900	251881520	8930	8930	8930	8930	0
445	20230926	130800	251881520	8930	8930	8930	8930	5
446	20230926	130700	251836870	8920	8920	8920	8920	101
447	20230926	130600	250935950	8920	8920	8920	8920	3
448	20230926	130500	250909190	8890	8900	8920	8890	47
449	20230926	130400	250490890	8900	8920	8920	8900	977
450	20230926	130300	241788330	8940	8940	8940	8940	0
451	20230926	130200	241788330	8940	8940	8940	8940	314
452	20230926	130100	238981170	8920	8920	8920	8920	5
453	20230926	130000	238936570	8940	8910	8940	8910	19
454	20230926	125900	238767250	8940	8940	8940	8940	0
455	20230926	125800	238767250	8940	8940	8940	8940	0
456	20230926	125700	238767250	8940	8920	8940	8920	178
457	20230926	125600	237179470	8910	8910	8910	8910	0
458	20230926	125500	237179470	8910	8910	8910	8910	0
459	20230926	125400	237179470	8910	8910	8910	8910	8
460	20230926	125300	237108190	8920	8920	8920	8920	100
461	20230926	125200	236216190	8920	8920	8920	8920	1
462	20230926	125100	236207270	8900	8900	8900	8900	0
463	20230926	125000	236207270	8900	8900	8900	8900	0
464	20230926	124900	236207270	8900	8910	8910	8900	505
465	20230926	124800	231709720	8950	8950	8950	8950	3
466	20230926	124700	231682870	8910	8940	8940	8910	350
467	20230926	124600	228559220	8940	8940	8940	8940	14
468	20230926	124500	228434060	8970	8970	8970	8970	0
469	20230926	124400	228434060	8970	8970	8970	8970	0
470	20230926	124300	228434060	8970	8970	8970	8970	0
471	20230926	124200	228434060	8970	8970	8970	8970	1
472	20230926	124100	228425090	8960	8960	8960	8960	0
473	20230926	124000	228425090	8960	8960	8960	8960	15
474	20230926	123900	228290690	8960	8960	8960	8960	30
475	20230926	123800	228021890	8960	8960	8960	8960	1
476	20230926	123700	228012930	8960	8960	8960	8960	86
477	20230926	123600	227242370	8960	8960	8960	8960	0
478	20230926	123500	227242370	8960	8960	8960	8960	0
479	20230926	123400	227242370	8960	8960	8960	8960	1
480	20230926	123300	227233410	8960	8960	8960	8960	0
481	20230926	123200	227233410	8960	8960	8960	8960	0
482	20230926	123100	227233410	8960	8960	8960	8960	5
483	20230926	123000	227188610	8960	8960	8960	8960	0
484	20230926	122900	227188610	8960	8960	8960	8960	2
485	20230926	122800	227170690	8930	8930	8930	8930	0
486	20230926	122700	227170690	8930	8930	8930	8930	0
487	20230926	122600	227170690	8930	8930	8930	8930	0
488	20230926	122500	227170690	8930	8930	8930	8930	0
489	20230926	122400	227170690	8930	8930	8930	8930	53
490	20230926	122300	226697400	8930	8930	8930	8930	0
491	20230926	122200	226697400	8930	8930	8930	8930	2
492	20230926	122100	226679540	8920	8920	8920	8920	0
493	20230926	122000	226679540	8920	8920	8920	8920	0
494	20230926	121900	226679540	8920	8920	8920	8920	0
495	20230926	121800	226679540	8920	8920	8920	8920	299
496	20230926	121700	224012460	8910	8900	8910	8900	790
497	20230926	121600	216981070	8900	8900	8900	8900	85
498	20230926	121500	216224570	8890	8890	8890	8890	80
499	20230926	121400	215513370	8910	8910	8910	8910	0
500	20230926	121300	215513370	8910	8910	8910	8910	0
501	20230926	121200	215513370	8910	8910	8910	8910	1
502	20230926	121100	215504460	8910	8910	8910	8910	48
503	20230926	121000	215076780	8880	8880	8880	8880	2
504	20230926	120900	215059020	8910	8910	8910	8910	0
505	20230926	120800	215059020	8910	8910	8910	8910	0
506	20230926	120700	215059020	8910	8900	8910	8870	287
507	20230926	120600	212506710	8900	8900	8900	8900	100
508	20230926	120500	211616710	8880	8880	8880	8880	137
509	20230926	120400	210400150	8880	8900	8900	8880	1863
510	20230926	120300	193853590	8920	8920	8920	8920	100
511	20230926	120200	192961590	8920	8900	8920	8890	305
512	20230926	120100	190249380	8900	8900	8900	8900	0
513	20230926	120000	190249380	8900	8900	8900	8900	0
514	20230926	115900	190249380	8900	8900	8900	8900	0
515	20230926	115800	190249380	8900	8910	8910	8900	62
516	20230926	115700	189697280	8910	8910	8910	8910	0
517	20230926	115600	189697280	8910	8910	8910	8910	71
518	20230926	115500	189064670	8920	8920	8920	8920	0
519	20230926	115400	189064670	8920	8920	8920	8920	0
520	20230926	115300	189064670	8920	8920	8920	8920	16
521	20230926	115200	188921950	8920	8920	8920	8920	1
522	20230926	115100	188913030	8910	8910	8910	8910	0
523	20230926	115000	188913030	8910	8910	8910	8910	0
524	20230926	114900	188913030	8910	8910	8910	8910	60
525	20230926	114800	188378430	8930	8930	8930	8930	8
526	20230926	114700	188306990	8930	8930	8930	8930	0
527	20230926	114600	188306990	8930	8930	8930	8930	1
528	20230926	114500	188298060	8910	8910	8910	8910	0
529	20230926	114400	188298060	8910	8910	8910	8910	1
530	20230926	114300	188289150	8930	8930	8930	8930	0
531	20230926	114200	188289150	8930	8930	8930	8930	100
532	20230926	114100	187396150	8900	8900	8900	8900	13
533	20230926	114000	187280450	8900	8900	8900	8900	145
534	20230926	113900	185989950	8900	8940	8940	8900	2967
535	20230926	113800	159524110	8960	8960	8960	8960	0
536	20230926	113700	159524110	8960	8950	8960	8950	30
537	20230926	113600	159255410	8960	8960	8960	8960	0
538	20230926	113500	159255410	8960	8960	8960	8960	0
539	20230926	113400	159255410	8960	8960	8960	8960	0
540	20230926	113300	159255410	8960	8960	8960	8960	8
541	20230926	113200	159183730	8960	8960	8960	8960	1
542	20230926	113100	159174770	8940	8940	8940	8940	15
543	20230926	113000	159040670	8950	8950	8950	8950	0
544	20230926	112900	159040670	8950	8950	8950	8950	200
545	20230926	112800	157250670	8930	8960	8970	8930	199
546	20230926	112700	155473520	8940	8950	8950	8940	2437
547	20230926	112600	133666930	8950	8950	8950	8950	1
548	20230926	112500	133657980	8960	8960	8960	8960	25
549	20230926	112400	133433980	8950	8950	8950	8950	50
550	20230926	112300	132986480	8950	8950	8950	8950	0
551	20230926	112200	132986480	8950	8950	8950	8950	50
552	20230926	112100	132538980	8940	8940	8940	8940	14
553	20230926	112000	132413820	8940	8960	8960	8940	405
554	20230926	111900	128791350	8990	8990	8990	8990	1
555	20230926	111800	128782360	8970	8970	8970	8970	5
556	20230926	111700	128737510	8960	8960	8960	8960	0
557	20230926	111600	128737510	8960	8960	8960	8960	0
558	20230926	111500	128737510	8960	8960	8960	8960	1
559	20230926	111400	128728550	8940	8960	8960	8940	1269
560	20230926	111300	117372320	8960	8960	8960	8960	0
561	20230926	111200	117372320	8960	8970	8970	8960	83
562	20230926	111100	116627840	8970	8970	8970	8970	20
563	20230926	111000	116448440	9000	9000	9000	9000	0
564	20230926	110900	116448440	9000	8980	9000	8970	18
565	20230926	110800	116286690	8990	8980	8990	8980	100
566	20230926	110700	115387710	8990	8990	8990	8990	0
567	20230926	110600	115387710	8990	8990	8990	8990	0
568	20230926	110500	115387710	8990	8970	8990	8970	26
569	20230926	110400	115153990	8990	8990	8990	8990	1
570	20230926	110300	115145000	8970	8970	8970	8970	1
571	20230926	110200	115136030	8950	8950	8950	8950	0
572	20230926	110100	115136030	8950	8950	8970	8950	214
573	20230926	110000	113220580	8950	8960	8960	8950	140
574	20230926	105900	111966870	8970	8970	8970	8970	0
575	20230926	105800	111966870	8970	8970	8970	8970	148
576	20230926	105700	110639310	8970	8970	8970	8970	5
577	20230926	105600	110594460	8970	8970	8970	8970	0
578	20230926	105500	110594460	8970	8970	8970	8970	49
579	20230926	105400	110154930	9000	9000	9000	9000	100
580	20230926	105300	109254930	9000	9000	9000	9000	0
581	20230926	105200	109254930	9000	9000	9000	9000	1
582	20230926	105100	109245930	9000	9000	9000	9000	0
583	20230926	105000	109245930	9000	9000	9000	9000	0
584	20230926	104900	109245930	9000	9000	9000	9000	0
585	20230926	104800	109245930	9000	8970	9000	8970	233
586	20230926	104700	107155770	8970	8970	8970	8970	0
587	20230926	104600	107155770	8970	8970	8970	8970	64
588	20230926	104500	106581690	8970	8970	8970	8970	0
589	20230926	104400	106581690	8970	8970	8970	8970	200
590	20230926	104300	104787690	8970	8980	8980	8970	658
591	20230926	104200	98884280	8990	8990	8990	8990	12
592	20230926	104100	98776400	9010	9010	9010	9010	0
593	20230926	104000	98776400	9010	9010	9010	9010	2
594	20230926	103900	98758380	8980	8990	8990	8980	300
595	20230926	103800	96064240	9000	9000	9000	9000	0
596	20230926	103700	96064240	9000	8980	9000	8980	400
597	20230926	103600	92466240	8970	8970	8970	8970	0
598	20230926	103500	92466240	8970	8970	8970	8970	0
599	20230926	103400	92466240	8970	8970	8970	8970	280
600	20230926	103300	89954640	9000	9000	9000	9000	0
601	20230926	103200	89954640	9000	9000	9000	9000	0
602	20230926	103100	89954640	9000	9000	9000	9000	20
603	20230926	103000	89774640	8980	8980	8980	8980	100
604	20230926	102900	88876640	9000	9000	9000	9000	0
605	20230926	102800	88876640	9000	9000	9000	9000	0
606	20230926	102700	88876640	9000	9000	9000	9000	0
607	20230926	102600	88876640	9000	9000	9000	9000	15
608	20230926	102500	88741640	8990	8990	8990	8990	30
609	20230926	102400	88471940	9000	9000	9000	9000	0
610	20230926	102300	88471940	9000	9000	9000	9000	0
611	20230926	102200	88471940	9000	9000	9000	9000	0
612	20230926	102100	88471940	9000	9000	9000	9000	0
613	20230926	102000	88471940	9000	9000	9000	9000	1
614	20230926	101900	88462940	9000	9000	9000	9000	5
615	20230926	101800	88417940	8980	8980	8980	8980	100
616	20230926	101700	87519940	9000	9000	9000	9000	0
617	20230926	101600	87519940	9000	9000	9000	9000	9
618	20230926	101500	87438940	9000	9000	9000	9000	0
619	20230926	101400	87438940	9000	9000	9000	9000	123
620	20230926	101300	86331940	9000	9000	9000	9000	20
621	20230926	101200	86151940	9000	9000	9000	8980	121
622	20230926	101100	85065260	9000	9000	9000	9000	1
623	20230926	101000	85056260	9020	9020	9020	9020	0
624	20230926	100900	85056260	9020	9020	9020	9020	0
625	20230926	100800	85056260	9020	9020	9020	9020	1
626	20230926	100700	85047240	9020	9020	9020	9020	20
627	20230926	100600	84866840	9020	9020	9020	9020	0
628	20230926	100500	84866840	9020	9020	9020	9020	22
629	20230926	100400	84668400	9000	8990	9000	8990	293
630	20230926	100300	82033630	9000	9000	9000	9000	36
631	20230926	100200	81709630	9000	8990	9000	8990	11
632	20230926	100100	81610730	8950	8950	8950	8950	1
633	20230926	100000	81601780	8990	8990	8990	8990	0
634	20230926	095900	81601780	8990	8990	8990	8990	0
635	20230926	095800	81601780	8990	8990	8990	8990	0
636	20230926	095700	81601780	8990	8970	8990	8940	499
637	20230926	095600	77131030	8960	8960	8960	8960	0
638	20230926	095500	77131030	8960	8960	8960	8960	0
639	20230926	095400	77131030	8960	8970	8970	8960	401
640	20230926	095300	73538060	8970	8970	8970	8970	0
641	20230926	095200	73538060	8970	8970	8970	8970	3
642	20230926	095100	73511150	8970	9000	9000	8970	125
643	20230926	095000	72389870	8970	9000	9000	8970	14
644	20230926	094900	72263960	9000	8970	9000	8970	155
645	20230926	094800	70873580	8970	8970	8970	8970	0
646	20230926	094700	70873580	8970	8970	8970	8970	0
647	20230926	094600	70873580	8970	8990	9000	8970	180
648	20230926	094500	69256020	9000	9000	9000	9000	1
649	20230926	094400	69247020	8970	9020	9020	8970	258
650	20230926	094300	66927710	9020	9000	9020	8970	159
651	20230926	094200	65501220	8970	8980	8980	8970	1059
652	20230926	094100	55998290	9000	8970	9000	8970	174
653	20230926	094000	54437480	8980	9000	9020	8980	5
654	20230926	093900	54392470	9000	9000	9000	9000	1
655	20230926	093800	54383470	8980	8980	8980	8980	7
656	20230926	093700	54320610	9020	9010	9020	8960	363
657	20230926	093600	51062450	9020	8990	9020	8990	2
658	20230926	093500	51044440	8980	9020	9020	8980	550
659	20230926	093400	46098520	9020	9020	9020	9020	0
660	20230926	093300	46098520	9020	9020	9020	9020	10
661	20230926	093200	46008320	9020	9020	9020	9020	11
662	20230926	093100	45909100	9020	9000	9020	9000	20
663	20230926	093000	45729000	9010	9010	9010	9010	37
664	20230926	092900	45395630	9040	9010	9040	9010	29
665	20230926	092800	45133740	9040	9040	9040	9040	0
666	20230926	092700	45133740	9040	9040	9040	9040	20
667	20230926	092600	44952940	9040	9040	9040	9040	0
668	20230926	092500	44952940	9040	9040	9040	9040	2
669	20230926	092400	44934860	9030	9030	9030	8990	4
670	20230926	092300	44898780	9030	9030	9030	9030	1
671	20230926	092200	44889750	9000	9000	9000	9000	2
672	20230926	092100	44871750	8980	8980	8980	8980	10
673	20230926	092000	44781950	8970	8970	8970	8970	1000
674	20230926	091900	35811950	9030	9030	9030	9030	0
675	20230926	091800	35811950	9030	9040	9040	8970	1109
676	20230926	091700	25863410	8980	9050	9050	8980	1026
677	20230926	091600	16621180	9050	9050	9050	9050	8
678	20230926	091500	16548780	9060	9060	9060	9060	2
679	20230926	091400	16530660	9030	9030	9030	9030	290
680	20230926	091300	13911960	9030	9030	9030	9030	0
681	20230926	091200	13911960	9030	9050	9050	9030	121
682	20230926	091100	12816930	9050	9050	9050	9040	111
683	20230926	091000	11813450	9050	9050	9050	9050	16
684	20230926	090900	11668650	9050	9030	9050	9010	28
685	20230926	090800	11415350	9050	9030	9050	9030	362
686	20230926	090700	8145790	9030	9030	9030	9030	1
687	20230926	090600	8136760	9010	9030	9030	9000	182
688	20230926	090500	6496470	9040	9040	9040	9040	1
689	20230926	090400	6487430	9050	9050	9050	9050	221
690	20230926	090300	4487380	9100	9100	9100	9100	0
691	20230926	090200	4487380	9100	9100	9100	9100	47
692	20230926	090100	4059680	9100	9100	9100	9100	6
693	20230926	090000	4005080	8980	8980	8980	8980	446