KissMeData/403550/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	205800	280616470	11930	11930	11930	11930	1150
3	20230926	205700	280616470	11930	11930	11930	11930	0
4	20230926	205600	280616470	11930	11930	11930	11930	0
5	20230926	205500	280616470	11930	11930	11930	11930	0
6	20230926	205400	280616470	11930	11930	11930	11930	0
7	20230926	205300	280616470	11930	11930	11930	11930	0
8	20230926	205200	280616470	11930	11930	11930	11930	0
9	20230926	205100	280616470	11930	11930	11930	11930	0
10	20230926	205000	280616470	11930	11930	11930	11930	0
11	20230926	204900	280616470	11930	11930	11930	11930	0
12	20230926	204800	280616470	11930	11930	11930	11930	0
13	20230926	204700	280616470	11930	11930	11930	11930	0
14	20230926	204600	280616470	11930	11930	11930	11930	0
15	20230926	204500	280616470	11930	11930	11930	11930	0
16	20230926	204400	280616470	11930	11930	11930	11930	0
17	20230926	204300	280616470	11930	11930	11930	11930	0
18	20230926	204200	280616470	11930	11930	11930	11930	0
19	20230926	204100	280616470	11930	11930	11930	11930	0
20	20230926	204000	280616470	11930	11930	11930	11930	0
21	20230926	203900	280616470	11930	11930	11930	11930	0
22	20230926	203800	280616470	11930	11930	11930	11930	0
23	20230926	203700	280616470	11930	11930	11930	11930	0
24	20230926	203600	280616470	11930	11930	11930	11930	0
25	20230926	203500	280616470	11930	11930	11930	11930	0
26	20230926	203400	280616470	11930	11930	11930	11930	0
27	20230926	203300	280616470	11930	11930	11930	11930	0
28	20230926	203200	280616470	11930	11930	11930	11930	0
29	20230926	203100	280616470	11930	11930	11930	11930	0
30	20230926	203000	280616470	11930	11930	11930	11930	0
31	20230926	202900	280616470	11930	11930	11930	11930	0
32	20230926	202800	280616470	11930	11930	11930	11930	1150
33	20230926	202700	280616470	11930	11930	11930	11930	0
34	20230926	202600	280616470	11930	11930	11930	11930	0
35	20230926	202500	280616470	11930	11930	11930	11930	0
36	20230926	202400	280616470	11930	11930	11930	11930	0
37	20230926	202300	280616470	11930	11930	11930	11930	0
38	20230926	202200	280616470	11930	11930	11930	11930	0
39	20230926	202100	280616470	11930	11930	11930	11930	0
40	20230926	202000	280616470	11930	11930	11930	11930	0
41	20230926	201900	280616470	11930	11930	11930	11930	0
42	20230926	201800	280616470	11930	11930	11930	11930	0
43	20230926	201700	280616470	11930	11930	11930	11930	0
44	20230926	201600	280616470	11930	11930	11930	11930	0
45	20230926	201500	280616470	11930	11930	11930	11930	0
46	20230926	201400	280616470	11930	11930	11930	11930	0
47	20230926	201300	280616470	11930	11930	11930	11930	0
48	20230926	201200	280616470	11930	11930	11930	11930	0
49	20230926	201100	280616470	11930	11930	11930	11930	0
50	20230926	201000	280616470	11930	11930	11930	11930	0
51	20230926	200900	280616470	11930	11930	11930	11930	0
52	20230926	200800	280616470	11930	11930	11930	11930	0
53	20230926	200700	280616470	11930	11930	11930	11930	0
54	20230926	200600	280616470	11930	11930	11930	11930	0
55	20230926	200500	280616470	11930	11930	11930	11930	0
56	20230926	200400	280616470	11930	11930	11930	11930	0
57	20230926	200300	280616470	11930	11930	11930	11930	0
58	20230926	200200	280616470	11930	11930	11930	11930	0
59	20230926	200100	280616470	11930	11930	11930	11930	0
60	20230926	200000	280616470	11930	11930	11930	11930	0
61	20230926	195900	280616470	11930	11930	11930	11930	0
62	20230926	195800	280616470	11930	11930	11930	11930	1150
63	20230926	195700	280616470	11930	11930	11930	11930	0
64	20230926	195600	280616470	11930	11930	11930	11930	0
65	20230926	195500	280616470	11930	11930	11930	11930	0
66	20230926	195400	280616470	11930	11930	11930	11930	0
67	20230926	195300	280616470	11930	11930	11930	11930	0
68	20230926	195200	280616470	11930	11930	11930	11930	0
69	20230926	195100	280616470	11930	11930	11930	11930	0
70	20230926	195000	280616470	11930	11930	11930	11930	0
71	20230926	194900	280616470	11930	11930	11930	11930	0
72	20230926	194800	280616470	11930	11930	11930	11930	0
73	20230926	194700	280616470	11930	11930	11930	11930	0
74	20230926	194600	280616470	11930	11930	11930	11930	0
75	20230926	194500	280616470	11930	11930	11930	11930	0
76	20230926	194400	280616470	11930	11930	11930	11930	0
77	20230926	194300	280616470	11930	11930	11930	11930	0
78	20230926	194200	280616470	11930	11930	11930	11930	0
79	20230926	194100	280616470	11930	11930	11930	11930	0
80	20230926	194000	280616470	11930	11930	11930	11930	0
81	20230926	193900	280616470	11930	11930	11930	11930	0
82	20230926	193800	280616470	11930	11930	11930	11930	0
83	20230926	193700	280616470	11930	11930	11930	11930	0
84	20230926	193600	280616470	11930	11930	11930	11930	0
85	20230926	193500	280616470	11930	11930	11930	11930	0
86	20230926	193400	280616470	11930	11930	11930	11930	0
87	20230926	193300	280616470	11930	11930	11930	11930	0
88	20230926	193200	280616470	11930	11930	11930	11930	0
89	20230926	193100	280616470	11930	11930	11930	11930	0
90	20230926	193000	280616470	11930	11930	11930	11930	0
91	20230926	192900	280616470	11930	11930	11930	11930	0
92	20230926	192800	280616470	11930	11930	11930	11930	1150
93	20230926	192700	280616470	11930	11930	11930	11930	0
94	20230926	192600	280616470	11930	11930	11930	11930	0
95	20230926	192500	280616470	11930	11930	11930	11930	0
96	20230926	192400	280616470	11930	11930	11930	11930	0
97	20230926	192300	280616470	11930	11930	11930	11930	0
98	20230926	192200	280616470	11930	11930	11930	11930	0
99	20230926	192100	280616470	11930	11930	11930	11930	0
100	20230926	192000	280616470	11930	11930	11930	11930	0
101	20230926	191900	280616470	11930	11930	11930	11930	0
102	20230926	191800	280616470	11930	11930	11930	11930	0
103	20230926	191700	280616470	11930	11930	11930	11930	0
104	20230926	191600	280616470	11930	11930	11930	11930	0
105	20230926	191500	280616470	11930	11930	11930	11930	0
106	20230926	191400	280616470	11930	11930	11930	11930	0
107	20230926	191300	280616470	11930	11930	11930	11930	0
108	20230926	191200	280616470	11930	11930	11930	11930	0
109	20230926	191100	280616470	11930	11930	11930	11930	0
110	20230926	191000	280616470	11930	11930	11930	11930	0
111	20230926	190900	280616470	11930	11930	11930	11930	0
112	20230926	190800	280616470	11930	11930	11930	11930	0
113	20230926	190700	280616470	11930	11930	11930	11930	0
114	20230926	190600	280616470	11930	11930	11930	11930	0
115	20230926	190500	280616470	11930	11930	11930	11930	0
116	20230926	190400	280616470	11930	11930	11930	11930	0
117	20230926	190300	280616470	11930	11930	11930	11930	0
118	20230926	190200	280616470	11930	11930	11930	11930	0
119	20230926	190100	280616470	11930	11930	11930	11930	0
120	20230926	190000	280616470	11930	11930	11930	11930	0
121	20230926	185900	280616470	11930	11930	11930	11930	0
122	20230926	185800	280616470	11930	11930	11930	11930	1150
123	20230926	185700	280616470	11930	11930	11930	11930	0
124	20230926	185600	280616470	11930	11930	11930	11930	0
125	20230926	185500	280616470	11930	11930	11930	11930	0
126	20230926	185400	280616470	11930	11930	11930	11930	0
127	20230926	185300	280616470	11930	11930	11930	11930	0
128	20230926	185200	280616470	11930	11930	11930	11930	0
129	20230926	185100	280616470	11930	11930	11930	11930	0
130	20230926	185000	280616470	11930	11930	11930	11930	0
131	20230926	184900	280616470	11930	11930	11930	11930	0
132	20230926	184800	280616470	11930	11930	11930	11930	0
133	20230926	184700	280616470	11930	11930	11930	11930	0
134	20230926	184600	280616470	11930	11930	11930	11930	0
135	20230926	184500	280616470	11930	11930	11930	11930	0
136	20230926	184400	280616470	11930	11930	11930	11930	0
137	20230926	184300	280616470	11930	11930	11930	11930	0
138	20230926	184200	280616470	11930	11930	11930	11930	0
139	20230926	184100	280616470	11930	11930	11930	11930	0
140	20230926	184000	280616470	11930	11930	11930	11930	0
141	20230926	183900	280616470	11930	11930	11930	11930	0
142	20230926	183800	280616470	11930	11930	11930	11930	0
143	20230926	183700	280616470	11930	11930	11930	11930	0
144	20230926	183600	280616470	11930	11930	11930	11930	0
145	20230926	183500	280616470	11930	11930	11930	11930	0
146	20230926	183400	280616470	11930	11930	11930	11930	0
147	20230926	183300	280616470	11930	11930	11930	11930	0
148	20230926	183200	280616470	11930	11930	11930	11930	0
149	20230926	183100	280616470	11930	11930	11930	11930	0
150	20230926	183000	280616470	11930	11930	11930	11930	0
151	20230926	182900	280616470	11930	11930	11930	11930	0
152	20230926	182800	280616470	11930	11930	11930	11930	1150
153	20230926	182700	280616470	11930	11930	11930	11930	0
154	20230926	182600	280616470	11930	11930	11930	11930	0
155	20230926	182500	280616470	11930	11930	11930	11930	0
156	20230926	182400	280616470	11930	11930	11930	11930	0
157	20230926	182300	280616470	11930	11930	11930	11930	0
158	20230926	182200	280616470	11930	11930	11930	11930	0
159	20230926	182100	280616470	11930	11930	11930	11930	0
160	20230926	182000	280616470	11930	11930	11930	11930	0
161	20230926	181900	280616470	11930	11930	11930	11930	0
162	20230926	181800	280616470	11930	11930	11930	11930	0
163	20230926	181700	280616470	11930	11930	11930	11930	0
164	20230926	181600	280616470	11930	11930	11930	11930	0
165	20230926	181500	280616470	11930	11930	11930	11930	0
166	20230926	181400	280616470	11930	11930	11930	11930	0
167	20230926	181300	280616470	11930	11930	11930	11930	0
168	20230926	181200	280616470	11930	11930	11930	11930	0
169	20230926	181100	280616470	11930	11930	11930	11930	0
170	20230926	181000	280616470	11930	11930	11930	11930	0
171	20230926	180900	280616470	11930	11930	11930	11930	0
172	20230926	180800	280616470	11930	11930	11930	11930	0
173	20230926	180700	280616470	11930	11930	11930	11930	0
174	20230926	180600	280616470	11930	11930	11930	11930	0
175	20230926	180500	280616470	11930	11930	11930	11930	0
176	20230926	180400	280616470	11930	11930	11930	11930	0
177	20230926	180300	280616470	11930	11930	11930	11930	0
178	20230926	180200	280616470	11930	11930	11930	11930	0
179	20230926	180100	280616470	11930	11930	11930	11930	0
180	20230926	180000	280616470	11930	11930	11930	11930	0
181	20230926	175900	280616470	11930	11930	11930	11930	0
182	20230926	175800	280616470	11930	11930	11930	11930	1150
183	20230926	175700	280616470	11930	11930	11930	11930	0
184	20230926	175600	280616470	11930	11930	11930	11930	0
185	20230926	175500	280616470	11930	11930	11930	11930	0
186	20230926	175400	280616470	11930	11930	11930	11930	0
187	20230926	175300	280616470	11930	11930	11930	11930	0
188	20230926	175200	280616470	11930	11930	11930	11930	0
189	20230926	175100	280616470	11930	11930	11930	11930	0
190	20230926	175000	280616470	11930	11930	11930	11930	0
191	20230926	174900	280616470	11930	11930	11930	11930	0
192	20230926	174800	280616470	11930	11930	11930	11930	0
193	20230926	174700	280616470	11930	11930	11930	11930	0
194	20230926	174600	280616470	11930	11930	11930	11930	0
195	20230926	174500	280616470	11930	11930	11930	11930	0
196	20230926	174400	280616470	11930	11930	11930	11930	0
197	20230926	174300	280616470	11930	11930	11930	11930	0
198	20230926	174200	280616470	11930	11930	11930	11930	0
199	20230926	174100	280616470	11930	11930	11930	11930	0
200	20230926	174000	280616470	11930	11930	11930	11930	0
201	20230926	173900	280616470	11930	11930	11930	11930	0
202	20230926	173800	280616470	11930	11930	11930	11930	0
203	20230926	173700	280616470	11930	11930	11930	11930	0
204	20230926	173600	280616470	11930	11930	11930	11930	0
205	20230926	173500	280616470	11930	11930	11930	11930	0
206	20230926	173400	280616470	11930	11930	11930	11930	0
207	20230926	173300	280616470	11930	11930	11930	11930	0
208	20230926	173200	280616470	11930	11930	11930	11930	0
209	20230926	173100	280616470	11930	11930	11930	11930	0
210	20230926	173000	280616470	11930	11930	11930	11930	0
211	20230926	172900	280616470	11930	11930	11930	11930	0
212	20230926	172800	280616470	11930	11930	11930	11930	1150
213	20230926	172700	280616470	11930	11930	11930	11930	0
214	20230926	172600	280616470	11930	11930	11930	11930	0
215	20230926	172500	280616470	11930	11930	11930	11930	0
216	20230926	172400	280616470	11930	11930	11930	11930	0
217	20230926	172300	280616470	11930	11930	11930	11930	0
218	20230926	172200	280616470	11930	11930	11930	11930	0
219	20230926	172100	280616470	11930	11930	11930	11930	0
220	20230926	172000	280616470	11930	11930	11930	11930	0
221	20230926	171900	280616470	11930	11930	11930	11930	0
222	20230926	171800	280616470	11930	11930	11930	11930	0
223	20230926	171700	280616470	11930	11930	11930	11930	0
224	20230926	171600	280616470	11930	11930	11930	11930	0
225	20230926	171500	280616470	11930	11930	11930	11930	0
226	20230926	171400	280616470	11930	11930	11930	11930	0
227	20230926	171300	280616470	11930	11930	11930	11930	0
228	20230926	171200	280616470	11930	11930	11930	11930	0
229	20230926	171100	280616470	11930	11930	11930	11930	0
230	20230926	171000	280616470	11930	11930	11930	11930	0
231	20230926	170900	280616470	11930	11930	11930	11930	0
232	20230926	170800	280616470	11930	11930	11930	11930	0
233	20230926	170700	280616470	11930	11930	11930	11930	0
234	20230926	170600	280616470	11930	11930	11930	11930	0
235	20230926	170500	280616470	11930	11930	11930	11930	0
236	20230926	170400	280616470	11930	11930	11930	11930	0
237	20230926	170300	280616470	11930	11930	11930	11930	0
238	20230926	170200	280616470	11930	11930	11930	11930	0
239	20230926	170100	280616470	11930	11930	11930	11930	0
240	20230926	170000	280616470	11930	11930	11930	11930	0
241	20230926	165900	280616470	11930	11930	11930	11930	0
242	20230926	165800	280616470	11930	11930	11930	11930	1150
243	20230926	165700	280616470	11930	11930	11930	11930	0
244	20230926	165600	280616470	11930	11930	11930	11930	0
245	20230926	165500	280616470	11930	11930	11930	11930	0
246	20230926	165400	280616470	11930	11930	11930	11930	0
247	20230926	165300	280616470	11930	11930	11930	11930	0
248	20230926	165200	280616470	11930	11930	11930	11930	0
249	20230926	165100	280616470	11930	11930	11930	11930	0
250	20230926	165000	280616470	11930	11930	11930	11930	0
251	20230926	164900	280616470	11930	11930	11930	11930	0
252	20230926	164800	280616470	11930	11930	11930	11930	0
253	20230926	164700	280616470	11930	11930	11930	11930	0
254	20230926	164600	280616470	11930	11930	11930	11930	0
255	20230926	164500	280616470	11930	11930	11930	11930	0
256	20230926	164400	280616470	11930	11930	11930	11930	0
257	20230926	164300	280616470	11930	11930	11930	11930	0
258	20230926	164200	280616470	11930	11930	11930	11930	0
259	20230926	164100	280616470	11930	11930	11930	11930	0
260	20230926	164000	280616470	11930	11930	11930	11930	0
261	20230926	163900	280616470	11930	11930	11930	11930	0
262	20230926	163800	280616470	11930	11930	11930	11930	0
263	20230926	163700	280616470	11930	11930	11930	11930	0
264	20230926	163600	280616470	11930	11930	11930	11930	0
265	20230926	163500	280616470	11930	11930	11930	11930	0
266	20230926	163400	280616470	11930	11930	11930	11930	0
267	20230926	163300	280616470	11930	11930	11930	11930	0
268	20230926	163200	280616470	11930	11930	11930	11930	0
269	20230926	163100	280616470	11930	11930	11930	11930	0
270	20230926	163000	280616470	11930	11930	11930	11930	0
271	20230926	162900	280616470	11930	11930	11930	11930	0
272	20230926	162800	280616470	11930	11930	11930	11930	1150
273	20230926	162700	280616470	11930	11930	11930	11930	0
274	20230926	162600	280616470	11930	11930	11930	11930	0
275	20230926	162500	280616470	11930	11930	11930	11930	0
276	20230926	162400	280616470	11930	11930	11930	11930	0
277	20230926	162300	280616470	11930	11930	11930	11930	0
278	20230926	162200	280616470	11930	11930	11930	11930	0
279	20230926	162100	280616470	11930	11930	11930	11930	0
280	20230926	162000	280616470	11930	11930	11930	11930	0
281	20230926	161900	280616470	11930	11930	11930	11930	0
282	20230926	161800	280616470	11930	11930	11930	11930	0
283	20230926	161700	280616470	11930	11930	11930	11930	0
284	20230926	161600	280616470	11930	11930	11930	11930	0
285	20230926	161500	280616470	11930	11930	11930	11930	0
286	20230926	161400	280616470	11930	11930	11930	11930	0
287	20230926	161300	280616470	11930	11930	11930	11930	0
288	20230926	161200	280616470	11930	11930	11930	11930	0
289	20230926	161100	280616470	11930	11930	11930	11930	0
290	20230926	161000	280616470	11930	11930	11930	11930	0
291	20230926	160900	280616470	11930	11930	11930	11930	0
292	20230926	160800	280616470	11930	11930	11930	11930	0
293	20230926	160700	280616470	11930	11930	11930	11930	0
294	20230926	160600	280616470	11930	11930	11930	11930	0
295	20230926	160500	280616470	11930	11930	11930	11930	0
296	20230926	160400	280616470	11930	11930	11930	11930	0
297	20230926	160300	280616470	11930	11930	11930	11930	0
298	20230926	160200	280616470	11930	11930	11930	11930	0
299	20230926	160100	280616470	11930	11930	11930	11930	0
300	20230926	160000	280616470	11930	11930	11930	11930	0
301	20230926	155900	280616470	11930	11930	11930	11930	0
302	20230926	155800	280616470	11930	11930	11930	11930	1150
303	20230926	155700	280616470	11930	11930	11930	11930	0
304	20230926	155600	280616470	11930	11930	11930	11930	0
305	20230926	155500	280616470	11930	11930	11930	11930	0
306	20230926	155400	280616470	11930	11930	11930	11930	0
307	20230926	155300	280616470	11930	11930	11930	11930	0
308	20230926	155200	280616470	11930	11930	11930	11930	0
309	20230926	155100	280616470	11930	11930	11930	11930	0
310	20230926	155000	280616470	11930	11930	11930	11930	0
311	20230926	154900	280616470	11930	11930	11930	11930	0
312	20230926	154800	280616470	11930	11930	11930	11930	0
313	20230926	154700	280616470	11930	11930	11930	11930	0
314	20230926	154600	280616470	11930	11930	11930	11930	0
315	20230926	154500	280616470	11930	11930	11930	11930	0
316	20230926	154400	280616470	11930	11930	11930	11930	0
317	20230926	154300	280616470	11930	11930	11930	11930	0
318	20230926	154200	280616470	11930	11930	11930	11930	0
319	20230926	154100	280616470	11930	11930	11930	11930	0
320	20230926	154000	280616470	11930	11930	11930	11930	0
321	20230926	153900	280616470	11930	11930	11930	11930	0
322	20230926	153800	280616470	11930	11930	11930	11930	0
323	20230926	153700	280616470	11930	11930	11930	11930	0
324	20230926	153600	280616470	11930	11930	11930	11930	0
325	20230926	153500	280616470	11930	11930	11930	11930	0
326	20230926	153400	280616470	11930	11930	11930	11930	0
327	20230926	153300	280616470	11930	11930	11930	11930	0
328	20230926	153200	280616470	11930	11930	11930	11930	0
329	20230926	153100	280616470	11930	11930	11930	11930	0
330	20230926	153000	280616470	11930	11930	11930	11930	1150
331	20230926	152900	266896970	11970	11970	11970	11970	0
332	20230926	152800	266896970	11970	11970	11970	11970	0
333	20230926	152700	266896970	11970	11970	11970	11970	0
334	20230926	152600	266896970	11970	11970	11970	11970	0
335	20230926	152500	266896970	11970	11970	11970	11970	0
336	20230926	152400	266896970	11970	11970	11970	11970	0
337	20230926	152300	266896970	11970	11970	11970	11970	0
338	20230926	152200	266896970	11970	11970	11970	11970	0
339	20230926	152100	266896970	11970	11970	11970	11970	0
340	20230926	152000	266896970	11970	11970	11970	11970	0
341	20230926	151900	266896970	11970	11960	11970	11960	114
342	20230926	151800	265533020	11960	11960	11960	11960	0
343	20230926	151700	265533020	11960	11960	11960	11950	203
344	20230926	151600	263107140	11950	11950	11950	11950	245
345	20230926	151500	260179390	11960	11950	11960	11950	22
346	20230926	151400	259916480	11960	11960	11960	11960	1
347	20230926	151300	259904520	11950	11960	11960	11950	43
348	20230926	151200	259390440	11970	11970	11970	11970	1
349	20230926	151100	259378470	11970	11970	11970	11970	0
350	20230926	151000	259378470	11970	11970	11980	11970	4
351	20230926	150900	259330580	11980	11980	11980	11980	0
352	20230926	150800	259330580	11980	11980	11980	11980	0
353	20230926	150700	259330580	11980	11980	11980	11980	33
354	20230926	150600	258935240	11990	11980	11990	11960	56
355	20230926	150500	258264870	11990	11990	11990	11990	0
356	20230926	150400	258264870	11990	11990	11990	11980	13
357	20230926	150300	258109100	11990	11980	11990	11980	6
358	20230926	150200	258037210	11990	11990	11990	11990	1
359	20230926	150100	258025220	11990	11990	11990	11990	1
360	20230926	150000	258013230	11980	11980	11980	11980	2
361	20230926	145900	257989270	11990	11980	11990	11980	263
362	20230926	145800	254838500	11990	11990	11990	11990	0
363	20230926	145700	254838500	11990	11990	11990	11990	1
364	20230926	145600	254826510	11990	11980	12000	11980	32
365	20230926	145500	254443120	11990	11990	11990	11990	70
366	20230926	145400	253603820	12000	11990	12000	11990	102
367	20230926	145300	252380830	12000	12000	12000	12000	0
368	20230926	145200	252380830	12000	12000	12000	12000	0
369	20230926	145100	252380830	12000	12000	12000	12000	0
370	20230926	145000	252380830	12000	11990	12000	11990	2
371	20230926	144900	252356840	12000	12000	12000	12000	0
372	20230926	144800	252356840	12000	12000	12000	12000	0
373	20230926	144700	252356840	12000	12000	12000	12000	101
374	20230926	144600	251144840	12000	12000	12000	12000	25
375	20230926	144500	250844840	12000	11990	12000	11970	201
376	20230926	144400	248438660	12000	12000	12000	12000	0
377	20230926	144300	248438660	12000	11980	12000	11980	2
378	20230926	144200	248414680	11970	11990	11990	11970	55
379	20230926	144100	247756080	12000	11990	12000	11990	21
380	20230926	144000	247504270	11990	11990	11990	11990	2
381	20230926	143900	247480290	11990	11990	11990	11990	0
382	20230926	143800	247480290	11990	11990	11990	11990	9
383	20230926	143700	247372380	11990	11990	11990	11980	14
384	20230926	143600	247204530	12000	12000	12000	12000	0
385	20230926	143500	247204530	12000	12000	12000	12000	19
386	20230926	143400	246976530	12000	12000	12000	12000	1
387	20230926	143300	246964530	12000	11990	12000	11990	34
388	20230926	143200	246556860	12000	12000	12000	12000	0
389	20230926	143100	246556860	12000	12000	12000	12000	5
390	20230926	143000	246496860	12010	12010	12010	12010	13
391	20230926	142900	246340730	12020	12020	12020	12020	1
392	20230926	142800	246328710	12020	12020	12020	12020	1
393	20230926	142700	246316690	12030	12030	12030	12030	146
394	20230926	142600	244560310	12040	12040	12040	12040	107
395	20230926	142500	243272030	12050	12050	12050	12050	7
396	20230926	142400	243187680	12060	12080	12080	12050	378
397	20230926	142300	238632310	12080	12080	12090	12080	4
398	20230926	142200	238583980	12080	12080	12080	12060	10
399	20230926	142100	238463280	12080	12080	12080	12080	5
400	20230926	142000	238402880	12090	12100	12100	12090	14
401	20230926	141900	238233610	12100	12090	12100	12090	18
402	20230926	141800	238015980	12090	12090	12090	12090	0
403	20230926	141700	238015980	12090	12090	12090	12090	1
404	20230926	141600	238003890	12090	12080	12100	12080	29
405	20230926	141500	237653440	12080	12030	12080	12030	139
406	20230926	141400	235978280	12030	12020	12030	12020	80
407	20230926	141300	235015960	12030	12030	12030	12030	0
408	20230926	141200	235015960	12030	12020	12030	12020	389
409	20230926	141100	230340150	12020	12020	12020	12020	1
410	20230926	141000	230328130	12030	12030	12030	12020	4
411	20230926	140900	230280020	12030	12030	12030	12030	0
412	20230926	140800	230280020	12030	12030	12030	12030	1
413	20230926	140700	230267990	12030	12020	12030	12020	32
414	20230926	140600	229883340	12020	12020	12020	12020	1
415	20230926	140500	229871320	12020	12020	12020	12020	32
416	20230926	140400	229486680	12010	11970	12010	11970	653
417	20230926	140300	221660610	11970	11960	11970	11960	224
418	20230926	140200	218981560	11960	11960	11960	11960	0
419	20230926	140100	218981560	11960	11960	11960	11960	22
420	20230926	140000	218718440	11960	11960	11960	11960	20
421	20230926	135900	218479240	11950	11950	11950	11950	153
422	20230926	135800	216650890	11940	11940	11940	11940	0
423	20230926	135700	216650890	11940	11930	11940	11930	687
424	20230926	135600	208448240	11930	11930	11930	11930	2
425	20230926	135500	208424380	11930	11920	11930	11920	260
426	20230926	135400	205322590	11920	11920	11920	11920	386
427	20230926	135300	200721470	11930	11930	11930	11930	10
428	20230926	135200	200602170	11920	11920	11920	11920	0
429	20230926	135100	200602170	11920	11920	11920	11920	0
430	20230926	135000	200602170	11920	11920	11920	11920	37
431	20230926	134900	200161130	11920	11920	11920	11920	0
432	20230926	134800	200161130	11920	11920	11920	11920	0
433	20230926	134700	200161130	11920	11920	11920	11920	0
434	20230926	134600	200161130	11920	11920	11920	11920	0
435	20230926	134500	200161130	11920	11930	11930	11920	806
436	20230926	134400	190551870	11940	11940	11940	11940	0
437	20230926	134300	190551870	11940	11940	11940	11940	5
438	20230926	134200	190492170	11940	11940	11940	11940	10
439	20230926	134100	190372770	11930	11930	11930	11930	8
440	20230926	134000	190277330	11930	11930	11930	11930	0
441	20230926	133900	190277330	11930	11930	11930	11930	53
442	20230926	133800	189645040	11930	11930	11930	11930	0
443	20230926	133700	189645040	11930	11930	11930	11930	2
444	20230926	133600	189621180	11930	11930	11930	11930	0
445	20230926	133500	189621180	11930	11930	11930	11930	41
446	20230926	133400	189132050	11930	11930	11930	11930	0
447	20230926	133300	189132050	11930	11930	11930	11930	1
448	20230926	133200	189120120	11950	11950	11950	11950	100
449	20230926	133100	187925120	11950	11950	11950	11950	0
450	20230926	133000	187925120	11950	11950	11950	11950	0
451	20230926	132900	187925120	11950	11950	11950	11950	0
452	20230926	132800	187925120	11950	11930	11950	11930	17
453	20230926	132700	187722110	11930	11930	11930	11930	0
454	20230926	132600	187722110	11930	11930	11930	11930	41
455	20230926	132500	187232980	11940	11940	11940	11940	0
456	20230926	132400	187232980	11940	11940	11940	11940	0
457	20230926	132300	187232980	11940	11940	11940	11940	273
458	20230926	132200	183973360	11930	11930	11930	11930	0
459	20230926	132100	183973360	11930	11930	11930	11930	30
460	20230926	132000	183615460	11930	11930	11930	11930	0
461	20230926	131900	183615460	11930	11930	11930	11930	9
462	20230926	131800	183508090	11930	11930	11930	11930	5
463	20230926	131700	183448440	11930	11930	11930	11930	10
464	20230926	131600	183329140	11930	11930	11930	11930	376
465	20230926	131500	178843460	11940	11940	11940	11940	1
466	20230926	131400	178831520	11940	11930	11940	11930	12
467	20230926	131300	178688340	11930	11940	11940	11930	750
468	20230926	131200	169733440	11940	11940	11940	11940	0
469	20230926	131100	169733440	11940	11940	11940	11940	58
470	20230926	131000	169040920	11950	11950	11950	11950	0
471	20230926	130900	169040920	11950	11950	11950	11950	4
472	20230926	130800	168993120	11950	11950	11950	11950	0
473	20230926	130700	168993120	11950	11950	11950	11950	517
474	20230926	130600	162814970	11960	11960	11960	11960	22
475	20230926	130500	162551850	11960	11960	11960	11960	34
476	20230926	130400	162145210	11960	11960	11960	11960	0
477	20230926	130300	162145210	11960	11960	11960	11960	6
478	20230926	130200	162073450	11960	11960	11960	11960	10
479	20230926	130100	161953850	11960	11960	11960	11960	0
480	20230926	130000	161953850	11960	11960	11960	11960	2
481	20230926	125900	161929930	11950	11950	11950	11950	0
482	20230926	125800	161929930	11950	11950	11950	11950	87
483	20230926	125700	160890280	11950	11950	11950	11950	0
484	20230926	125600	160890280	11950	11950	11950	11950	0
485	20230926	125500	160890280	11950	11950	11950	11950	1
486	20230926	125400	160878330	11950	11950	11950	11950	0
487	20230926	125300	160878330	11950	11950	11950	11950	0
488	20230926	125200	160878330	11950	11960	11960	11950	22
489	20230926	125100	160615230	11960	11960	11960	11960	3
490	20230926	125000	160579350	11960	11960	11960	11960	0
491	20230926	124900	160579350	11960	11960	11960	11960	142
492	20230926	124800	158881030	11960	11960	11960	11960	0
493	20230926	124700	158881030	11960	11960	11960	11960	50
494	20230926	124600	158283030	11960	11960	11960	11960	5
495	20230926	124500	158223230	11960	11960	11960	11960	0
496	20230926	124400	158223230	11960	11960	11960	11960	0
497	20230926	124300	158223230	11960	11960	11960	11960	0
498	20230926	124200	158223230	11960	11960	11960	11960	145
499	20230926	124100	156489030	11980	11980	11980	11980	0
500	20230926	124000	156489030	11980	11970	11980	11960	14
501	20230926	123900	156321470	11970	11980	11980	11970	87
502	20230926	123800	155279610	11980	11980	11980	11980	2
503	20230926	123700	155255650	11980	11980	11980	11980	0
504	20230926	123600	155255650	11980	11980	11980	11980	30
505	20230926	123500	154896250	11980	11980	11980	11980	10
506	20230926	123400	154776450	11980	11980	11980	11980	21
507	20230926	123300	154524870	11980	11980	11980	11980	0
508	20230926	123200	154524870	11980	11980	11980	11980	0
509	20230926	123100	154524870	11980	11980	11980	11980	0
510	20230926	123000	154524870	11980	11980	11980	11980	1
511	20230926	122900	154512890	11960	11960	11960	11960	7
512	20230926	122800	154429170	11960	11960	11960	11960	0
513	20230926	122700	154429170	11960	11960	11960	11960	0
514	20230926	122600	154429170	11960	11960	11960	11960	0
515	20230926	122500	154429170	11960	11970	11970	11960	120
516	20230926	122400	152993870	11970	11970	11970	11970	0
517	20230926	122300	152993870	11970	11970	11970	11970	0
518	20230926	122200	152993870	11970	11970	11970	11970	36
519	20230926	122100	152562950	11970	11970	11970	11970	3
520	20230926	122000	152527040	11970	11970	11970	11970	0
521	20230926	121900	152527040	11970	11970	11970	11970	1
522	20230926	121800	152515070	11970	11970	11970	11970	1
523	20230926	121700	152503100	11970	11970	11970	11970	0
524	20230926	121600	152503100	11970	11970	11970	11970	1
525	20230926	121500	152491130	11970	11970	11970	11970	40
526	20230926	121400	152012330	11970	11970	11970	11970	40
527	20230926	121300	151533530	11970	11970	11970	11970	10
528	20230926	121200	151413830	11970	11970	11970	11970	40
529	20230926	121100	150935030	11970	11960	11970	11960	274
530	20230926	121000	147657980	11950	11950	11950	11950	0
531	20230926	120900	147657980	11950	11950	11950	11950	0
532	20230926	120800	147657980	11950	11950	11950	11950	74
533	20230926	120700	146773680	11950	11950	11950	11950	0
534	20230926	120600	146773680	11950	11950	11950	11950	0
535	20230926	120500	146773680	11950	11950	11950	11950	51
536	20230926	120400	146164230	11960	11960	11960	11960	1
537	20230926	120300	146152270	11960	11960	11960	11960	0
538	20230926	120200	146152270	11960	11960	11960	11960	19
539	20230926	120100	145925030	11960	11960	11960	11960	0
540	20230926	120000	145925030	11960	11960	11960	11960	35
541	20230926	115900	145506430	11960	11960	11960	11960	22
542	20230926	115800	145243310	11960	11960	11960	11960	0
543	20230926	115700	145243310	11960	11960	11960	11960	20
544	20230926	115600	145004110	11960	11960	11960	11960	1
545	20230926	115500	144992150	11960	11960	11960	11960	16
546	20230926	115400	144800790	11960	11960	11960	11960	0
547	20230926	115300	144800790	11960	11970	11970	11960	743
548	20230926	115200	135908750	11980	11980	11980	11980	40
549	20230926	115100	135429550	11980	11970	11980	11970	15
550	20230926	115000	135249980	11980	11980	11980	11980	0
551	20230926	114900	135249980	11980	11980	11980	11980	0
552	20230926	114800	135249980	11980	11980	11980	11980	66
553	20230926	114700	134459300	11980	11970	11980	11970	306
554	20230926	114600	130795880	11970	11970	11970	11970	0
555	20230926	114500	130795880	11970	11970	11970	11970	100
556	20230926	114400	129598880	11970	11970	11970	11970	2
557	20230926	114300	129574940	11960	11960	11960	11960	0
558	20230926	114200	129574940	11960	11960	11960	11960	47
559	20230926	114100	129012820	11960	11960	11960	11960	27
560	20230926	114000	128689900	11960	11960	11960	11960	0
561	20230926	113900	128689900	11960	11960	11960	11960	0
562	20230926	113800	128689900	11960	11960	11960	11960	0
563	20230926	113700	128689900	11960	11960	11960	11960	1
564	20230926	113600	128677940	11950	11960	11960	11950	107
565	20230926	113500	127399210	11960	11960	11960	11960	0
566	20230926	113400	127399210	11960	11960	11960	11960	0
567	20230926	113300	127399210	11960	11960	11960	11960	0
568	20230926	113200	127399210	11960	11960	11960	11960	0
569	20230926	113100	127399210	11960	11970	11970	11960	270
570	20230926	113000	124168530	11970	11970	11970	11970	0
571	20230926	112900	124168530	11970	11970	11970	11970	1
572	20230926	112800	124156560	11970	11970	11970	11970	3
573	20230926	112700	124120650	11970	11970	11970	11970	0
574	20230926	112600	124120650	11970	11970	11970	11970	61
575	20230926	112500	123390480	11970	11970	11970	11970	0
576	20230926	112400	123390480	11970	11970	11970	11970	0
577	20230926	112300	123390480	11970	11970	11970	11970	1
578	20230926	112200	123378510	11960	11950	11960	11950	628
579	20230926	112100	115871140	11940	11940	11940	11940	194
580	20230926	112000	113554780	11930	11930	11930	11930	0
581	20230926	111900	113554780	11930	11930	11930	11930	0
582	20230926	111800	113554780	11930	11930	11930	11930	0
583	20230926	111700	113554780	11930	11930	11930	11930	0
584	20230926	111600	113554780	11930	11930	11930	11930	0
585	20230926	111500	113554780	11930	11930	11930	11930	40
586	20230926	111400	113077580	11930	11930	11930	11930	10
587	20230926	111300	112958280	11930	11930	11930	11930	10
588	20230926	111200	112838980	11930	11930	11930	11930	327
589	20230926	111100	108937870	11940	11940	11940	11940	0
590	20230926	111000	108937870	11940	11940	11940	11940	3
591	20230926	110900	108902050	11930	11930	11930	11930	0
592	20230926	110800	108902050	11930	11940	11940	11930	101
593	20230926	110700	107697110	11940	11940	11940	11940	13
594	20230926	110600	107541890	11940	11940	11940	11940	2
595	20230926	110500	107518010	11940	11940	11940	11940	79
596	20230926	110400	106574750	11940	11940	11940	11940	0
597	20230926	110300	106574750	11940	11950	11950	11940	739
598	20230926	110200	97751060	11940	11940	11940	11940	60
599	20230926	110100	97034660	11940	11940	11940	11940	44
600	20230926	110000	96509300	11940	11940	11940	11940	30
601	20230926	105900	96151100	11940	11940	11940	11940	0
602	20230926	105800	96151100	11940	11940	11940	11930	25
603	20230926	105700	95852800	11930	11930	11930	11930	0
604	20230926	105600	95852800	11930	11930	11930	11930	198
605	20230926	105500	93490660	11930	11930	11930	11930	0
606	20230926	105400	93490660	11930	11930	11930	11930	120
607	20230926	105300	92059060	11930	11930	11930	11930	15
608	20230926	105200	91880110	11920	11920	11920	11920	0
609	20230926	105100	91880110	11920	11920	11920	11920	0
610	20230926	105000	91880110	11920	11920	11920	11920	21
611	20230926	104900	91629790	11930	11930	11930	11930	4
612	20230926	104800	91582070	11930	11920	11930	11920	26
613	20230926	104700	91271900	11920	11930	11930	11920	32
614	20230926	104600	90890350	11930	11940	11940	11930	282
615	20230926	104500	87526070	11940	11940	11940	11940	71
616	20230926	104400	86678330	11940	11940	11940	11940	11
617	20230926	104300	86546990	11940	11940	11940	11940	0
618	20230926	104200	86546990	11940	11940	11940	11940	16
619	20230926	104100	86355950	11940	11940	11940	11940	0
620	20230926	104000	86355950	11940	11940	11940	11940	0
621	20230926	103900	86355950	11940	11940	11940	11940	28
622	20230926	103800	86021630	11940	11940	11940	11940	100
623	20230926	103700	84827630	11940	11940	11940	11940	0
624	20230926	103600	84827630	11940	11940	11940	11940	20
625	20230926	103500	84588830	11940	11940	11940	11940	0
626	20230926	103400	84588830	11940	11940	11940	11940	0
627	20230926	103300	84588830	11940	11940	11940	11940	0
628	20230926	103200	84588830	11940	11940	11940	11940	5
629	20230926	103100	84529130	11940	11940	11940	11940	81
630	20230926	103000	83561990	11940	11940	11940	11940	25
631	20230926	102900	83263490	11950	11950	11950	11950	2
632	20230926	102800	83239590	11950	11950	11950	11950	4
633	20230926	102700	83191790	11950	11950	11950	11950	0
634	20230926	102600	83191790	11950	11950	11950	11950	50
635	20230926	102500	82594290	11940	11940	11940	11940	0
636	20230926	102400	82594290	11940	11940	11940	11940	47
637	20230926	102300	82033110	11950	11960	11960	11950	751
638	20230926	102200	73056690	11960	11970	11970	11960	110
639	20230926	102100	71740230	11970	11970	11970	11970	41
640	20230926	102000	71249460	11970	11970	11970	11970	0
641	20230926	101900	71249460	11970	11970	11970	11970	0
642	20230926	101800	71249460	11970	11970	11970	11970	0
643	20230926	101700	71249460	11970	11970	11970	11970	284
644	20230926	101600	67849980	11970	11970	11970	11970	211
645	20230926	101500	65324310	11970	11970	11970	11970	0
646	20230926	101400	65324310	11970	11970	11970	11970	0
647	20230926	101300	65324310	11970	11970	11970	11970	0
648	20230926	101200	65324310	11970	11970	11970	11970	0
649	20230926	101100	65324310	11970	11970	11970	11970	21
650	20230926	101000	65072940	11970	11970	11970	11970	1
651	20230926	100900	65060970	11970	11970	11970	11970	0
652	20230926	100800	65060970	11970	11970	11970	11970	0
653	20230926	100700	65060970	11970	11960	11970	11960	55
654	20230926	100600	64403020	11950	11950	11950	11950	0
655	20230926	100500	64403020	11950	11950	11950	11950	0
656	20230926	100400	64403020	11950	11950	11950	11950	86
657	20230926	100300	63375320	11960	11960	11960	11960	0
658	20230926	100200	63375320	11960	11950	11960	11950	15
659	20230926	100100	63196020	11960	11960	11960	11960	260
660	20230926	100000	60086420	11970	11970	11970	11960	76
661	20230926	095900	59177320	11970	11970	11970	11970	72
662	20230926	095800	58315480	11970	11970	11970	11970	0
663	20230926	095700	58315480	11970	11970	11970	11970	1
664	20230926	095600	58303510	11970	11970	11970	11970	0
665	20230926	095500	58303510	11970	11970	11970	11970	10
666	20230926	095400	58183810	11970	11970	11970	11970	3
667	20230926	095300	58147900	11960	11960	11960	11960	15
668	20230926	095200	57968500	11960	11980	11980	11960	1591
669	20230926	095100	38939710	11980	12000	12000	11980	1008
670	20230926	095000	26854160	12010	12010	12010	12010	9
671	20230926	094900	26746070	12010	12010	12010	12010	7
672	20230926	094800	26662000	12010	12010	12010	12010	22
673	20230926	094700	26397780	12020	12020	12020	12020	0
674	20230926	094600	26397780	12020	12020	12020	12020	0
675	20230926	094500	26397780	12020	12020	12020	12020	166
676	20230926	094400	24402460	12010	12000	12010	12000	61
677	20230926	094300	23670430	12010	12010	12010	12010	14
678	20230926	094200	23502290	12010	12010	12010	12010	2
679	20230926	094100	23478270	12010	12010	12010	12010	10
680	20230926	094000	23358170	12010	12010	12010	12010	65
681	20230926	093900	22577520	12020	12020	12020	12020	0
682	20230926	093800	22577520	12020	12020	12020	12020	0
683	20230926	093700	22577520	12020	12010	12020	12010	49
684	20230926	093600	21988960	12010	12010	12010	12010	418
685	20230926	093500	16968780	12010	12010	12010	12010	4
686	20230926	093400	16920740	12010	12010	12010	12010	1
687	20230926	093300	16908730	12010	12010	12010	12010	2
688	20230926	093200	16884710	12000	12010	12010	12000	190
689	20230926	093100	14604380	12020	12000	12020	12000	298
690	20230926	093000	11024360	12020	12020	12020	12020	1
691	20230926	092900	11012340	12000	12000	12000	12000	0
692	20230926	092800	11012340	12000	12000	12000	12000	10
693	20230926	092700	10892340	12010	12010	12010	12010	18
694	20230926	092600	10676160	12010	12010	12010	12010	14
695	20230926	092500	10508020	12010	12010	12010	12010	0
696	20230926	092400	10508020	12010	12010	12010	12010	0
697	20230926	092300	10508020	12010	12030	12030	12010	261
698	20230926	092200	7369760	12030	12030	12030	12030	0
699	20230926	092100	7369760	12030	12030	12030	12030	10
700	20230926	092000	7249460	12040	12040	12040	12040	2
701	20230926	091900	7225380	12030	12030	12030	12030	3
702	20230926	091800	7189290	12030	12030	12030	12030	0
703	20230926	091700	7189290	12030	12030	12030	12030	0
704	20230926	091600	7189290	12030	12030	12030	12030	1
705	20230926	091500	7177260	12030	12030	12030	12030	0
706	20230926	091400	7177260	12030	12030	12030	12030	0
707	20230926	091300	7177260	12030	12030	12030	12030	2
708	20230926	091200	7153200	12020	12020	12020	12020	0
709	20230926	091100	7153200	12020	12020	12020	12020	18
710	20230926	091000	6936840	12020	12020	12020	12020	80
711	20230926	090900	5975240	12030	12150	12150	12030	418
712	20230926	090800	921720	12110	12140	12140	12110	49
713	20230926	090700	326890	12140	12100	12140	12100	6
714	20230926	090600	254090	12100	12100	12100	12100	1
715	20230926	090500	241990	12100	12100	12100	12100	0
716	20230926	090400	241990	12100	12090	12100	12090	3
717	20230926	090300	205700	12100	12100	12100	12100	0
718	20230926	090200	205700	12100	12100	12100	12100	0
719	20230926	090100	205700	12100	12100	12100	12100	0
720	20230926	090000	205700	12100	12100	12100	12100	17