KissMeData/234100/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	202500	285543818	1763	1763	1763	1763	4985
3	20230925	202400	285543818	1763	1763	1763	1763	0
4	20230925	202300	285543818	1763	1763	1763	1763	0
5	20230925	202200	285543818	1763	1763	1763	1763	0
6	20230925	202100	285543818	1763	1763	1763	1763	0
7	20230925	202000	285543818	1763	1763	1763	1763	0
8	20230925	201900	285543818	1763	1763	1763	1763	0
9	20230925	201800	285543818	1763	1763	1763	1763	0
10	20230925	201700	285543818	1763	1763	1763	1763	0
11	20230925	201600	285543818	1763	1763	1763	1763	0
12	20230925	201500	285543818	1763	1763	1763	1763	0
13	20230925	201400	285543818	1763	1763	1763	1763	0
14	20230925	201300	285543818	1763	1763	1763	1763	0
15	20230925	201200	285543818	1763	1763	1763	1763	0
16	20230925	201100	285543818	1763	1763	1763	1763	0
17	20230925	201000	285543818	1763	1763	1763	1763	0
18	20230925	200900	285543818	1763	1763	1763	1763	0
19	20230925	200800	285543818	1763	1763	1763	1763	0
20	20230925	200700	285543818	1763	1763	1763	1763	0
21	20230925	200600	285543818	1763	1763	1763	1763	0
22	20230925	200500	285543818	1763	1763	1763	1763	0
23	20230925	200400	285543818	1763	1763	1763	1763	0
24	20230925	200300	285543818	1763	1763	1763	1763	0
25	20230925	200200	285543818	1763	1763	1763	1763	0
26	20230925	200100	285543818	1763	1763	1763	1763	0
27	20230925	200000	285543818	1763	1763	1763	1763	0
28	20230925	195900	285543818	1763	1763	1763	1763	0
29	20230925	195800	285543818	1763	1763	1763	1763	0
30	20230925	195700	285543818	1763	1763	1763	1763	0
31	20230925	195600	285543818	1763	1763	1763	1763	0
32	20230925	195500	285543818	1763	1763	1763	1763	4985
33	20230925	195400	285543818	1763	1763	1763	1763	0
34	20230925	195300	285543818	1763	1763	1763	1763	0
35	20230925	195200	285543818	1763	1763	1763	1763	0
36	20230925	195100	285543818	1763	1763	1763	1763	0
37	20230925	195000	285543818	1763	1763	1763	1763	0
38	20230925	194900	285543818	1763	1763	1763	1763	0
39	20230925	194800	285543818	1763	1763	1763	1763	0
40	20230925	194700	285543818	1763	1763	1763	1763	0
41	20230925	194600	285543818	1763	1763	1763	1763	0
42	20230925	194500	285543818	1763	1763	1763	1763	0
43	20230925	194400	285543818	1763	1763	1763	1763	0
44	20230925	194300	285543818	1763	1763	1763	1763	0
45	20230925	194200	285543818	1763	1763	1763	1763	0
46	20230925	194100	285543818	1763	1763	1763	1763	0
47	20230925	194000	285543818	1763	1763	1763	1763	0
48	20230925	193900	285543818	1763	1763	1763	1763	0
49	20230925	193800	285543818	1763	1763	1763	1763	0
50	20230925	193700	285543818	1763	1763	1763	1763	0
51	20230925	193600	285543818	1763	1763	1763	1763	0
52	20230925	193500	285543818	1763	1763	1763	1763	0
53	20230925	193400	285543818	1763	1763	1763	1763	0
54	20230925	193300	285543818	1763	1763	1763	1763	0
55	20230925	193200	285543818	1763	1763	1763	1763	0
56	20230925	193100	285543818	1763	1763	1763	1763	0
57	20230925	193000	285543818	1763	1763	1763	1763	0
58	20230925	192900	285543818	1763	1763	1763	1763	0
59	20230925	192800	285543818	1763	1763	1763	1763	0
60	20230925	192700	285543818	1763	1763	1763	1763	0
61	20230925	192600	285543818	1763	1763	1763	1763	0
62	20230925	192500	285543818	1763	1763	1763	1763	4985
63	20230925	192400	285543818	1763	1763	1763	1763	0
64	20230925	192300	285543818	1763	1763	1763	1763	0
65	20230925	192200	285543818	1763	1763	1763	1763	0
66	20230925	192100	285543818	1763	1763	1763	1763	0
67	20230925	192000	285543818	1763	1763	1763	1763	0
68	20230925	191900	285543818	1763	1763	1763	1763	0
69	20230925	191800	285543818	1763	1763	1763	1763	0
70	20230925	191700	285543818	1763	1763	1763	1763	0
71	20230925	191600	285543818	1763	1763	1763	1763	0
72	20230925	191500	285543818	1763	1763	1763	1763	0
73	20230925	191400	285543818	1763	1763	1763	1763	0
74	20230925	191300	285543818	1763	1763	1763	1763	0
75	20230925	191200	285543818	1763	1763	1763	1763	0
76	20230925	191100	285543818	1763	1763	1763	1763	0
77	20230925	191000	285543818	1763	1763	1763	1763	0
78	20230925	190900	285543818	1763	1763	1763	1763	0
79	20230925	190800	285543818	1763	1763	1763	1763	0
80	20230925	190700	285543818	1763	1763	1763	1763	0
81	20230925	190600	285543818	1763	1763	1763	1763	0
82	20230925	190500	285543818	1763	1763	1763	1763	0
83	20230925	190400	285543818	1763	1763	1763	1763	0
84	20230925	190300	285543818	1763	1763	1763	1763	0
85	20230925	190200	285543818	1763	1763	1763	1763	0
86	20230925	190100	285543818	1763	1763	1763	1763	0
87	20230925	190000	285543818	1763	1763	1763	1763	0
88	20230925	185900	285543818	1763	1763	1763	1763	0
89	20230925	185800	285543818	1763	1763	1763	1763	0
90	20230925	185700	285543818	1763	1763	1763	1763	0
91	20230925	185600	285543818	1763	1763	1763	1763	0
92	20230925	185500	285543818	1763	1763	1763	1763	4985
93	20230925	185400	285543818	1763	1763	1763	1763	0
94	20230925	185300	285543818	1763	1763	1763	1763	0
95	20230925	185200	285543818	1763	1763	1763	1763	0
96	20230925	185100	285543818	1763	1763	1763	1763	0
97	20230925	185000	285543818	1763	1763	1763	1763	0
98	20230925	184900	285543818	1763	1763	1763	1763	0
99	20230925	184800	285543818	1763	1763	1763	1763	0
100	20230925	184700	285543818	1763	1763	1763	1763	0
101	20230925	184600	285543818	1763	1763	1763	1763	0
102	20230925	184500	285543818	1763	1763	1763	1763	0
103	20230925	184400	285543818	1763	1763	1763	1763	0
104	20230925	184300	285543818	1763	1763	1763	1763	0
105	20230925	184200	285543818	1763	1763	1763	1763	0
106	20230925	184100	285543818	1763	1763	1763	1763	0
107	20230925	184000	285543818	1763	1763	1763	1763	0
108	20230925	183900	285543818	1763	1763	1763	1763	0
109	20230925	183800	285543818	1763	1763	1763	1763	0
110	20230925	183700	285543818	1763	1763	1763	1763	0
111	20230925	183600	285543818	1763	1763	1763	1763	0
112	20230925	183500	285543818	1763	1763	1763	1763	0
113	20230925	183400	285543818	1763	1763	1763	1763	0
114	20230925	183300	285543818	1763	1763	1763	1763	0
115	20230925	183200	285543818	1763	1763	1763	1763	0
116	20230925	183100	285543818	1763	1763	1763	1763	0
117	20230925	183000	285543818	1763	1763	1763	1763	0
118	20230925	182900	285543818	1763	1763	1763	1763	0
119	20230925	182800	285543818	1763	1763	1763	1763	0
120	20230925	182700	285543818	1763	1763	1763	1763	0
121	20230925	182600	285543818	1763	1763	1763	1763	0
122	20230925	182500	285543818	1763	1763	1763	1763	4985
123	20230925	182400	285543818	1763	1763	1763	1763	0
124	20230925	182300	285543818	1763	1763	1763	1763	0
125	20230925	182200	285543818	1763	1763	1763	1763	0
126	20230925	182100	285543818	1763	1763	1763	1763	0
127	20230925	182000	285543818	1763	1763	1763	1763	0
128	20230925	181900	285543818	1763	1763	1763	1763	0
129	20230925	181800	285543818	1763	1763	1763	1763	0
130	20230925	181700	285543818	1763	1763	1763	1763	0
131	20230925	181600	285543818	1763	1763	1763	1763	0
132	20230925	181500	285543818	1763	1763	1763	1763	0
133	20230925	181400	285543818	1763	1763	1763	1763	0
134	20230925	181300	285543818	1763	1763	1763	1763	0
135	20230925	181200	285543818	1763	1763	1763	1763	0
136	20230925	181100	285543818	1763	1763	1763	1763	0
137	20230925	181000	285543818	1763	1763	1763	1763	0
138	20230925	180900	285543818	1763	1763	1763	1763	0
139	20230925	180800	285543818	1763	1763	1763	1763	0
140	20230925	180700	285543818	1763	1763	1763	1763	0
141	20230925	180600	285543818	1763	1763	1763	1763	0
142	20230925	180500	285543818	1763	1763	1763	1763	0
143	20230925	180400	285543818	1763	1763	1763	1763	0
144	20230925	180300	285543818	1763	1763	1763	1763	0
145	20230925	180200	285543818	1763	1763	1763	1763	0
146	20230925	180100	285543818	1763	1763	1763	1763	0
147	20230925	180000	285543818	1763	1763	1763	1763	0
148	20230925	175900	285543818	1763	1763	1763	1763	0
149	20230925	175800	285543818	1763	1763	1763	1763	0
150	20230925	175700	285543818	1763	1763	1763	1763	0
151	20230925	175600	285543818	1763	1763	1763	1763	0
152	20230925	175500	285543818	1763	1763	1763	1763	4985
153	20230925	175400	285543818	1763	1763	1763	1763	0
154	20230925	175300	285543818	1763	1763	1763	1763	0
155	20230925	175200	285543818	1763	1763	1763	1763	0
156	20230925	175100	285543818	1763	1763	1763	1763	0
157	20230925	175000	285543818	1763	1763	1763	1763	0
158	20230925	174900	285543818	1763	1763	1763	1763	0
159	20230925	174800	285543818	1763	1763	1763	1763	0
160	20230925	174700	285543818	1763	1763	1763	1763	0
161	20230925	174600	285543818	1763	1763	1763	1763	0
162	20230925	174500	285543818	1763	1763	1763	1763	0
163	20230925	174400	285543818	1763	1763	1763	1763	0
164	20230925	174300	285543818	1763	1763	1763	1763	0
165	20230925	174200	285543818	1763	1763	1763	1763	0
166	20230925	174100	285543818	1763	1763	1763	1763	0
167	20230925	174000	285543818	1763	1763	1763	1763	0
168	20230925	173900	285543818	1763	1763	1763	1763	0
169	20230925	173800	285543818	1763	1763	1763	1763	0
170	20230925	173700	285543818	1763	1763	1763	1763	0
171	20230925	173600	285543818	1763	1763	1763	1763	0
172	20230925	173500	285543818	1763	1763	1763	1763	0
173	20230925	173400	285543818	1763	1763	1763	1763	0
174	20230925	173300	285543818	1763	1763	1763	1763	0
175	20230925	173200	285543818	1763	1763	1763	1763	0
176	20230925	173100	285543818	1763	1763	1763	1763	0
177	20230925	173000	285543818	1763	1763	1763	1763	0
178	20230925	172900	285543818	1763	1763	1763	1763	0
179	20230925	172800	285543818	1763	1763	1763	1763	0
180	20230925	172700	285543818	1763	1763	1763	1763	0
181	20230925	172600	285543818	1763	1763	1763	1763	0
182	20230925	172500	285543818	1763	1763	1763	1763	4985
183	20230925	172400	285543818	1763	1763	1763	1763	0
184	20230925	172300	285543818	1763	1763	1763	1763	0
185	20230925	172200	285543818	1763	1763	1763	1763	0
186	20230925	172100	285543818	1763	1763	1763	1763	0
187	20230925	172000	285543818	1763	1763	1763	1763	0
188	20230925	171900	285543818	1763	1763	1763	1763	0
189	20230925	171800	285543818	1763	1763	1763	1763	0
190	20230925	171700	285543818	1763	1763	1763	1763	0
191	20230925	171600	285543818	1763	1763	1763	1763	0
192	20230925	171500	285543818	1763	1763	1763	1763	0
193	20230925	171400	285543818	1763	1763	1763	1763	0
194	20230925	171300	285543818	1763	1763	1763	1763	0
195	20230925	171200	285543818	1763	1763	1763	1763	0
196	20230925	171100	285543818	1763	1763	1763	1763	0
197	20230925	171000	285543818	1763	1763	1763	1763	0
198	20230925	170900	285543818	1763	1763	1763	1763	0
199	20230925	170800	285543818	1763	1763	1763	1763	0
200	20230925	170700	285543818	1763	1763	1763	1763	0
201	20230925	170600	285543818	1763	1763	1763	1763	0
202	20230925	170500	285543818	1763	1763	1763	1763	0
203	20230925	170400	285543818	1763	1763	1763	1763	0
204	20230925	170300	285543818	1763	1763	1763	1763	0
205	20230925	170200	285543818	1763	1763	1763	1763	0
206	20230925	170100	285543818	1763	1763	1763	1763	0
207	20230925	170000	285543818	1763	1763	1763	1763	0
208	20230925	165900	285543818	1763	1763	1763	1763	0
209	20230925	165800	285543818	1763	1763	1763	1763	0
210	20230925	165700	285543818	1763	1763	1763	1763	0
211	20230925	165600	285543818	1763	1763	1763	1763	0
212	20230925	165500	285543818	1763	1763	1763	1763	4985
213	20230925	165400	285543818	1763	1763	1763	1763	0
214	20230925	165300	285543818	1763	1763	1763	1763	0
215	20230925	165200	285543818	1763	1763	1763	1763	0
216	20230925	165100	285543818	1763	1763	1763	1763	0
217	20230925	165000	285543818	1763	1763	1763	1763	0
218	20230925	164900	285543818	1763	1763	1763	1763	0
219	20230925	164800	285543818	1763	1763	1763	1763	0
220	20230925	164700	285543818	1763	1763	1763	1763	0
221	20230925	164600	285543818	1763	1763	1763	1763	0
222	20230925	164500	285543818	1763	1763	1763	1763	0
223	20230925	164400	285543818	1763	1763	1763	1763	0
224	20230925	164300	285543818	1763	1763	1763	1763	0
225	20230925	164200	285543818	1763	1763	1763	1763	0
226	20230925	164100	285543818	1763	1763	1763	1763	0
227	20230925	164000	285543818	1763	1763	1763	1763	0
228	20230925	163900	285543818	1763	1763	1763	1763	0
229	20230925	163800	285543818	1763	1763	1763	1763	0
230	20230925	163700	285543818	1763	1763	1763	1763	0
231	20230925	163600	285543818	1763	1763	1763	1763	0
232	20230925	163500	285543818	1763	1763	1763	1763	0
233	20230925	163400	285543818	1763	1763	1763	1763	0
234	20230925	163300	285543818	1763	1763	1763	1763	0
235	20230925	163200	285543818	1763	1763	1763	1763	0
236	20230925	163100	285543818	1763	1763	1763	1763	0
237	20230925	163000	285543818	1763	1763	1763	1763	0
238	20230925	162900	285543818	1763	1763	1763	1763	0
239	20230925	162800	285543818	1763	1763	1763	1763	0
240	20230925	162700	285543818	1763	1763	1763	1763	0
241	20230925	162600	285543818	1763	1763	1763	1763	0
242	20230925	162500	285543818	1763	1763	1763	1763	4985
243	20230925	162400	285543818	1763	1763	1763	1763	0
244	20230925	162300	285543818	1763	1763	1763	1763	0
245	20230925	162200	285543818	1763	1763	1763	1763	0
246	20230925	162100	285543818	1763	1763	1763	1763	0
247	20230925	162000	285543818	1763	1763	1763	1763	0
248	20230925	161900	285543818	1763	1763	1763	1763	0
249	20230925	161800	285543818	1763	1763	1763	1763	0
250	20230925	161700	285543818	1763	1763	1763	1763	0
251	20230925	161600	285543818	1763	1763	1763	1763	0
252	20230925	161500	285543818	1763	1763	1763	1763	0
253	20230925	161400	285543818	1763	1763	1763	1763	0
254	20230925	161300	285543818	1763	1763	1763	1763	0
255	20230925	161200	285543818	1763	1763	1763	1763	0
256	20230925	161100	285543818	1763	1763	1763	1763	0
257	20230925	161000	285543818	1763	1763	1763	1763	0
258	20230925	160900	285543818	1763	1763	1763	1763	0
259	20230925	160800	285543818	1763	1763	1763	1763	0
260	20230925	160700	285543818	1763	1763	1763	1763	0
261	20230925	160600	285543818	1763	1763	1763	1763	0
262	20230925	160500	285543818	1763	1763	1763	1763	0
263	20230925	160400	285543818	1763	1763	1763	1763	0
264	20230925	160300	285543818	1763	1763	1763	1763	0
265	20230925	160200	285543818	1763	1763	1763	1763	0
266	20230925	160100	285543818	1763	1763	1763	1763	0
267	20230925	160000	285543818	1763	1763	1763	1763	0
268	20230925	155900	285543818	1763	1763	1763	1763	0
269	20230925	155800	285543818	1763	1763	1763	1763	0
270	20230925	155700	285543818	1763	1763	1763	1763	0
271	20230925	155600	285543818	1763	1763	1763	1763	0
272	20230925	155500	285543818	1763	1763	1763	1763	4985
273	20230925	155400	285543818	1763	1763	1763	1763	0
274	20230925	155300	285543818	1763	1763	1763	1763	0
275	20230925	155200	285543818	1763	1763	1763	1763	0
276	20230925	155100	285543818	1763	1763	1763	1763	0
277	20230925	155000	285543818	1763	1763	1763	1763	0
278	20230925	154900	285543818	1763	1763	1763	1763	0
279	20230925	154800	285543818	1763	1763	1763	1763	0
280	20230925	154700	285543818	1763	1763	1763	1763	0
281	20230925	154600	285543818	1763	1763	1763	1763	0
282	20230925	154500	285543818	1763	1763	1763	1763	0
283	20230925	154400	285543818	1763	1763	1763	1763	0
284	20230925	154300	285543818	1763	1763	1763	1763	0
285	20230925	154200	285543818	1763	1763	1763	1763	0
286	20230925	154100	285543818	1763	1763	1763	1763	0
287	20230925	154000	285543818	1763	1763	1763	1763	0
288	20230925	153900	285543818	1763	1763	1763	1763	0
289	20230925	153800	285543818	1763	1763	1763	1763	0
290	20230925	153700	285543818	1763	1763	1763	1763	0
291	20230925	153600	285543818	1763	1763	1763	1763	0
292	20230925	153500	285543818	1763	1763	1763	1763	0
293	20230925	153400	285543818	1763	1763	1763	1763	0
294	20230925	153300	285543818	1763	1763	1763	1763	0
295	20230925	153200	285543818	1763	1763	1763	1763	0
296	20230925	153100	285543818	1763	1763	1763	1763	0
297	20230925	153000	285543818	1763	1763	1763	1763	4985
298	20230925	152900	276755263	1766	1766	1766	1766	0
299	20230925	152800	276755263	1766	1766	1766	1766	0
300	20230925	152700	276755263	1766	1766	1766	1766	0
301	20230925	152600	276755263	1766	1766	1766	1766	0
302	20230925	152500	276755263	1766	1766	1766	1766	0
303	20230925	152400	276755263	1766	1766	1766	1766	0
304	20230925	152300	276755263	1766	1766	1766	1766	0
305	20230925	152200	276755263	1766	1766	1766	1766	0
306	20230925	152100	276755263	1766	1766	1766	1766	0
307	20230925	152000	276755263	1766	1766	1766	1766	0
308	20230925	151900	276755263	1766	1764	1766	1763	1001
309	20230925	151800	274990493	1764	1764	1764	1764	8
310	20230925	151700	274976381	1763	1764	1766	1763	1615
311	20230925	151600	272128128	1764	1764	1764	1764	1019
312	20230925	151500	270330612	1764	1764	1764	1764	0
313	20230925	151400	270330612	1764	1762	1764	1762	160
314	20230925	151300	270048672	1764	1762	1764	1762	302
315	20230925	151200	269516546	1763	1764	1764	1763	1757
316	20230925	151100	266418599	1764	1765	1765	1764	683
317	20230925	151000	265213637	1764	1764	1764	1764	0
318	20230925	150900	265213637	1764	1764	1764	1764	467
319	20230925	150800	264389849	1763	1764	1764	1763	316
320	20230925	150700	263832725	1764	1764	1764	1764	563
321	20230925	150600	262839593	1764	1764	1764	1764	0
322	20230925	150500	262839593	1764	1764	1764	1764	0
323	20230925	150400	262839593	1764	1765	1765	1764	200
324	20230925	150300	262486791	1764	1764	1764	1764	0
325	20230925	150200	262486791	1764	1766	1766	1764	1544
326	20230925	150100	259762663	1766	1766	1766	1766	1
327	20230925	150000	259760897	1764	1764	1764	1764	0
328	20230925	145900	259760897	1764	1764	1764	1764	100
329	20230925	145800	259584497	1764	1764	1764	1764	0
330	20230925	145700	259584497	1764	1764	1764	1764	0
331	20230925	145600	259584497	1764	1765	1765	1764	405
332	20230925	145500	258869872	1765	1765	1765	1765	0
333	20230925	145400	258869872	1765	1765	1765	1765	0
334	20230925	145300	258869872	1765	1765	1765	1765	8
335	20230925	145200	258855752	1765	1765	1765	1765	24
336	20230925	145100	258813392	1764	1767	1767	1764	1000
337	20230925	145000	257048441	1768	1768	1768	1768	0
338	20230925	144900	257048441	1768	1770	1770	1768	31
339	20230925	144800	256993591	1770	1770	1770	1770	1
340	20230925	144700	256991821	1770	1770	1770	1770	105
341	20230925	144600	256805971	1770	1770	1770	1770	0
342	20230925	144500	256805971	1770	1770	1770	1770	50
343	20230925	144400	256717471	1770	1770	1770	1770	0
344	20230925	144300	256717471	1770	1770	1770	1770	0
345	20230925	144200	256717471	1770	1770	1770	1770	0
346	20230925	144100	256717471	1770	1763	1770	1763	137
347	20230925	144000	256475933	1763	1763	1763	1763	5
348	20230925	143900	256467118	1763	1764	1771	1763	1398
349	20230925	143800	253997540	1764	1765	1765	1764	2634
350	20230925	143700	249351152	1764	1764	1764	1764	400
351	20230925	143600	248645552	1764	1766	1767	1764	63
352	20230925	143500	248534341	1769	1769	1769	1769	0
353	20230925	143400	248534341	1769	1769	1769	1769	0
354	20230925	143300	248534341	1769	1769	1769	1769	800
355	20230925	143200	247119141	1771	1771	1771	1771	0
356	20230925	143100	247119141	1771	1771	1771	1771	0
357	20230925	143000	247119141	1771	1771	1771	1771	0
358	20230925	142900	247119141	1771	1766	1771	1764	1001
359	20230925	142800	245352741	1771	1771	1771	1771	0
360	20230925	142700	245352741	1771	1767	1771	1767	2
361	20230925	142600	245349203	1771	1768	1771	1765	8842
362	20230925	142500	229728932	1768	1768	1768	1768	169
363	20230925	142400	229430140	1768	1768	1768	1768	765
364	20230925	142300	228077620	1768	1768	1768	1768	222
365	20230925	142200	227685124	1769	1770	1770	1769	2069
366	20230925	142100	224025026	1771	1771	1771	1771	292
367	20230925	142000	223507894	1771	1771	1771	1771	710
368	20230925	141900	222250484	1771	1771	1771	1771	130
369	20230925	141800	222020254	1770	1770	1770	1770	299
370	20230925	141700	221491024	1770	1770	1770	1770	0
371	20230925	141600	221491024	1770	1770	1770	1770	1988
372	20230925	141500	217972264	1771	1771	1771	1771	0
373	20230925	141400	217972264	1771	1771	1771	1771	1
374	20230925	141300	217970493	1769	1769	1769	1769	0
375	20230925	141200	217970493	1769	1769	1769	1769	0
376	20230925	141100	217970493	1769	1769	1769	1769	0
377	20230925	141000	217970493	1769	1769	1769	1769	21
378	20230925	140900	217933344	1772	1772	1772	1772	0
379	20230925	140800	217933344	1772	1772	1772	1772	1
380	20230925	140700	217931572	1769	1769	1769	1769	0
381	20230925	140600	217931572	1769	1769	1769	1769	0
382	20230925	140500	217931572	1769	1769	1769	1769	2562
383	20230925	140400	213399394	1769	1769	1769	1769	11
384	20230925	140300	213379935	1767	1767	1767	1767	0
385	20230925	140200	213379935	1767	1767	1767	1767	898
386	20230925	140100	211793169	1767	1767	1767	1767	200
387	20230925	140000	211439769	1767	1768	1768	1767	215
388	20230925	135900	211059854	1767	1771	1771	1767	345
389	20230925	135800	210450097	1771	1771	1771	1771	0
390	20230925	135700	210450097	1771	1768	1771	1768	1002
391	20230925	135600	208678555	1768	1768	1768	1768	1450
392	20230925	135500	206114955	1768	1768	1768	1768	0
393	20230925	135400	206114955	1768	1768	1768	1768	0
394	20230925	135300	206114955	1768	1768	1768	1768	0
395	20230925	135200	206114955	1768	1769	1769	1768	1384
396	20230925	135100	203668034	1768	1768	1768	1768	0
397	20230925	135000	203668034	1768	1769	1769	1768	50
398	20230925	134900	203579633	1768	1768	1768	1768	0
399	20230925	134800	203579633	1768	1768	1768	1768	0
400	20230925	134700	203579633	1768	1768	1768	1768	0
401	20230925	134600	203579633	1768	1768	1768	1768	0
402	20230925	134500	203579633	1768	1768	1768	1768	0
403	20230925	134400	203579633	1768	1771	1771	1768	239
404	20230925	134300	203156481	1771	1768	1771	1768	49
405	20230925	134200	203069843	1768	1770	1771	1768	1036
406	20230925	134100	201235892	1771	1768	1771	1767	44
407	20230925	134000	201158026	1768	1768	1772	1767	338
408	20230925	133900	200560219	1768	1772	1772	1768	28
409	20230925	133800	200510650	1772	1772	1772	1772	113
410	20230925	133700	200310414	1772	1773	1773	1768	1604
411	20230925	133600	197474520	1773	1773	1773	1773	1
412	20230925	133500	197472747	1768	1772	1772	1768	5932
413	20230925	133400	186976024	1773	1773	1773	1773	3
414	20230925	133300	186970705	1774	1774	1774	1774	3
415	20230925	133200	186965383	1774	1774	1774	1774	1
416	20230925	133100	186963609	1771	1774	1774	1771	202
417	20230925	133000	186605864	1771	1771	1771	1771	0
418	20230925	132900	186605864	1771	1771	1771	1771	100
419	20230925	132800	186428764	1771	1774	1774	1771	23
420	20230925	132700	186387968	1774	1771	1774	1770	3001
421	20230925	132600	181075636	1774	1774	1774	1774	1
422	20230925	132500	181073862	1771	1771	1771	1771	2000
423	20230925	132400	177531862	1772	1772	1772	1772	848
424	20230925	132300	176029206	1774	1774	1774	1774	40
425	20230925	132200	175958246	1774	1772	1774	1772	5
426	20230925	132100	175949378	1772	1773	1773	1772	2200
427	20230925	132000	172050554	1774	1774	1774	1774	2
428	20230925	131900	172047006	1774	1773	1774	1773	2
429	20230925	131800	172043459	1774	1774	1774	1774	0
430	20230925	131700	172043459	1774	1774	1774	1774	0
431	20230925	131600	172043459	1774	1774	1774	1774	334
432	20230925	131500	171450943	1774	1774	1774	1774	510
433	20230925	131400	170546203	1775	1775	1775	1775	0
434	20230925	131300	170546203	1775	1775	1775	1775	0
435	20230925	131200	170546203	1775	1775	1775	1775	0
436	20230925	131100	170546203	1775	1775	1775	1775	1
437	20230925	131000	170544428	1775	1775	1775	1775	0
438	20230925	130900	170544428	1775	1775	1775	1775	0
439	20230925	130800	170544428	1775	1775	1775	1775	0
440	20230925	130700	170544428	1775	1775	1775	1775	1
441	20230925	130600	170542653	1774	1774	1774	1774	0
442	20230925	130500	170542653	1774	1774	1775	1774	2536
443	20230925	130400	166043788	1774	1774	1774	1774	0
444	20230925	130300	166043788	1774	1774	1774	1774	20
445	20230925	130200	166008308	1774	1774	1774	1774	1245
446	20230925	130100	163799678	1775	1775	1775	1775	6
447	20230925	130000	163789028	1774	1774	1774	1774	200
448	20230925	125900	163434228	1774	1774	1774	1774	0
449	20230925	125800	163434228	1774	1774	1774	1774	0
450	20230925	125700	163434228	1774	1774	1774	1774	0
451	20230925	125600	163434228	1774	1774	1774	1774	0
452	20230925	125500	163434228	1774	1774	1774	1774	0
453	20230925	125400	163434228	1774	1773	1774	1772	3075
454	20230925	125300	157984295	1774	1774	1774	1774	0
455	20230925	125200	157984295	1774	1774	1774	1774	0
456	20230925	125100	157984295	1774	1774	1774	1774	0
457	20230925	125000	157984295	1774	1773	1774	1773	19
458	20230925	124900	157950607	1773	1773	1773	1773	32
459	20230925	124800	157893871	1774	1774	1774	1774	7
460	20230925	124700	157881453	1774	1774	1774	1774	0
461	20230925	124600	157881453	1774	1774	1774	1774	2
462	20230925	124500	157877905	1772	1772	1772	1772	0
463	20230925	124400	157877905	1772	1772	1772	1772	0
464	20230925	124300	157877905	1772	1772	1772	1772	0
465	20230925	124200	157877905	1772	1773	1773	1772	279
466	20230925	124100	157383488	1772	1772	1772	1772	0
467	20230925	124000	157383488	1772	1774	1774	1772	814
468	20230925	123900	155940693	1774	1774	1774	1774	5
469	20230925	123800	155931823	1775	1775	1775	1775	0
470	20230925	123700	155931823	1775	1775	1775	1775	0
471	20230925	123600	155931823	1775	1775	1775	1775	0
472	20230925	123500	155931823	1775	1775	1775	1775	0
473	20230925	123400	155931823	1775	1775	1775	1775	0
474	20230925	123300	155931823	1775	1775	1775	1775	0
475	20230925	123200	155931823	1775	1775	1775	1775	0
476	20230925	123100	155931823	1775	1775	1775	1775	0
477	20230925	123000	155931823	1775	1775	1775	1775	1
478	20230925	122900	155930048	1774	1775	1775	1774	37
479	20230925	122800	155864407	1774	1774	1774	1774	565
480	20230925	122700	154862097	1775	1775	1775	1775	0
481	20230925	122600	154862097	1775	1775	1775	1775	0
482	20230925	122500	154862097	1775	1775	1775	1775	0
483	20230925	122400	154862097	1775	1775	1775	1775	0
484	20230925	122300	154862097	1775	1775	1775	1775	0
485	20230925	122200	154862097	1775	1775	1775	1775	0
486	20230925	122100	154862097	1775	1775	1775	1775	0
487	20230925	122000	154862097	1775	1775	1775	1775	0
488	20230925	121900	154862097	1775	1775	1775	1775	0
489	20230925	121800	154862097	1775	1775	1775	1775	0
490	20230925	121700	154862097	1775	1775	1775	1775	123
491	20230925	121600	154643772	1776	1776	1776	1776	23
492	20230925	121500	154602924	1775	1775	1775	1775	0
493	20230925	121400	154602924	1775	1775	1775	1775	459
494	20230925	121300	153788199	1775	1775	1775	1775	0
495	20230925	121200	153788199	1775	1775	1775	1775	0
496	20230925	121100	153788199	1775	1775	1775	1775	0
497	20230925	121000	153788199	1775	1775	1775	1775	0
498	20230925	120900	153788199	1775	1775	1775	1775	0
499	20230925	120800	153788199	1775	1775	1775	1775	10
500	20230925	120700	153770449	1776	1776	1776	1776	0
501	20230925	120600	153770449	1776	1776	1776	1776	0
502	20230925	120500	153770449	1776	1776	1776	1776	0
503	20230925	120400	153770449	1776	1776	1776	1776	0
504	20230925	120300	153770449	1776	1776	1776	1776	1
505	20230925	120200	153768673	1776	1776	1776	1776	0
506	20230925	120100	153768673	1776	1776	1776	1776	1
507	20230925	120000	153766897	1773	1773	1773	1773	0
508	20230925	115900	153766897	1773	1775	1775	1773	10
509	20230925	115800	153749164	1776	1776	1776	1776	0
510	20230925	115700	153749164	1776	1776	1776	1776	0
511	20230925	115600	153749164	1776	1776	1776	1776	0
512	20230925	115500	153749164	1776	1776	1776	1776	1
513	20230925	115400	153747388	1770	1770	1770	1770	0
514	20230925	115300	153747388	1770	1770	1770	1770	0
515	20230925	115200	153747388	1770	1770	1770	1770	0
516	20230925	115100	153747388	1770	1770	1770	1770	0
517	20230925	115000	153747388	1770	1770	1770	1770	0
518	20230925	114900	153747388	1770	1770	1770	1770	0
519	20230925	114800	153747388	1770	1770	1770	1770	0
520	20230925	114700	153747388	1770	1770	1770	1770	1
521	20230925	114600	153745618	1777	1772	1777	1770	1011
522	20230925	114500	151955131	1771	1771	1771	1771	0
523	20230925	114400	151955131	1771	1771	1771	1771	0
524	20230925	114300	151955131	1771	1771	1771	1771	0
525	20230925	114200	151955131	1771	1774	1774	1771	2200
526	20230925	114100	148058791	1773	1773	1773	1773	0
527	20230925	114000	148058791	1773	1775	1775	1773	4
528	20230925	113900	148051696	1780	1780	1780	1780	1
529	20230925	113800	148049916	1773	1775	1775	1773	4
530	20230925	113700	148042821	1780	1780	1780	1780	0
531	20230925	113600	148042821	1780	1780	1780	1780	1
532	20230925	113500	148041041	1773	1773	1773	1773	3382
533	20230925	113400	142044755	1773	1773	1773	1773	0
534	20230925	113300	142044755	1773	1773	1773	1773	0
535	20230925	113200	142044755	1773	1773	1773	1773	18
536	20230925	113100	142012841	1773	1780	1780	1773	7
537	20230925	113000	142000394	1773	1775	1775	1773	30
538	20230925	112900	141947148	1775	1775	1775	1775	1
539	20230925	112800	141945373	1774	1775	1781	1774	36
540	20230925	112700	141881478	1771	1772	1772	1771	4000
541	20230925	112600	134796989	1787	1784	1787	1770	9892
542	20230925	112500	117280655	1771	1771	1771	1771	0
543	20230925	112400	117280655	1771	1776	1776	1771	1055
544	20230925	112300	115411102	1776	1777	1777	1776	31
545	20230925	112200	115356039	1788	1788	1788	1788	0
546	20230925	112100	115356039	1788	1787	1788	1787	3
547	20230925	112000	115350676	1775	1775	1775	1775	1
548	20230925	111900	115348901	1788	1776	1788	1776	1000
549	20230925	111800	113565423	1775	1775	1775	1775	59
550	20230925	111700	113460698	1775	1775	1775	1775	0
551	20230925	111600	113460698	1775	1775	1775	1775	26
552	20230925	111500	113414548	1775	1775	1775	1775	0
553	20230925	111400	113414548	1775	1775	1775	1775	5
554	20230925	111300	113405673	1774	1774	1774	1774	18
555	20230925	111200	113373741	1774	1774	1774	1774	5
556	20230925	111100	113364871	1773	1773	1773	1773	0
557	20230925	111000	113364871	1773	1773	1773	1773	4
558	20230925	110900	113357779	1772	1774	1774	1772	4
559	20230925	110800	113350688	1775	1775	1775	1775	169
560	20230925	110700	113050713	1775	1775	1775	1772	38
561	20230925	110600	112983266	1772	1775	1775	1772	216
562	20230925	110500	112599964	1775	1777	1777	1775	1177
563	20230925	110400	110510785	1778	1778	1778	1778	0
564	20230925	110300	110510785	1778	1778	1778	1778	0
565	20230925	110200	110510785	1778	1778	1778	1778	0
566	20230925	110100	110510785	1778	1778	1778	1778	0
567	20230925	110000	110510785	1778	1778	1778	1778	0
568	20230925	105900	110510785	1778	1778	1778	1778	102
569	20230925	105800	110329429	1778	1778	1778	1778	0
570	20230925	105700	110329429	1778	1778	1778	1778	0
571	20230925	105600	110329429	1778	1778	1778	1778	0
572	20230925	105500	110329429	1778	1778	1778	1778	1
573	20230925	105400	110327651	1782	1782	1782	1782	0
574	20230925	105300	110327651	1782	1782	1782	1782	1
575	20230925	105200	110325869	1775	1776	1776	1775	200
576	20230925	105100	109970868	1775	1775	1775	1775	0
577	20230925	105000	109970868	1775	1778	1778	1775	5449
578	20230925	104900	100296843	1778	1781	1781	1778	1529
579	20230925	104800	97576114	1782	1782	1782	1782	0
580	20230925	104700	97576114	1782	1782	1782	1782	1
581	20230925	104600	97574332	1783	1783	1783	1783	1
582	20230925	104500	97572549	1788	1788	1788	1788	7
583	20230925	104400	97560033	1788	1788	1788	1788	0
584	20230925	104300	97560033	1788	1788	1788	1788	0
585	20230925	104200	97560033	1788	1788	1788	1788	0
586	20230925	104100	97560033	1788	1788	1788	1788	300
587	20230925	104000	97023633	1788	1788	1788	1788	2
588	20230925	103900	97020057	1780	1780	1780	1780	0
589	20230925	103800	97020057	1780	1780	1780	1780	2416
590	20230925	103700	92719577	1780	1780	1780	1780	1754
591	20230925	103600	89597457	1780	1776	1780	1776	201
592	20230925	103500	89240477	1776	1780	1780	1776	2010
593	20230925	103400	85670656	1780	1780	1780	1780	0
594	20230925	103300	85670656	1780	1780	1780	1780	0
595	20230925	103200	85670656	1780	1777	1780	1777	363
596	20230925	103100	85025602	1778	1778	1778	1778	1
597	20230925	103000	85023824	1780	1780	1780	1780	0
598	20230925	102900	85023824	1780	1780	1780	1780	0
599	20230925	102800	85023824	1780	1778	1780	1778	8
600	20230925	102700	85009598	1778	1780	1780	1778	12
601	20230925	102600	84988242	1780	1780	1780	1779	30
602	20230925	102500	84934851	1780	1780	1780	1780	0
603	20230925	102400	84934851	1780	1781	1781	1780	10
604	20230925	102300	84917050	1781	1783	1783	1781	5
605	20230925	102200	84908140	1788	1787	1788	1787	3
606	20230925	102100	84902778	1788	1777	1788	1777	1055
607	20230925	102000	83027878	1788	1788	1788	1788	12
608	20230925	101900	83006422	1788	1779	1788	1777	67
609	20230925	101800	82887193	1780	1779	1780	1777	2622
610	20230925	101700	78225969	1780	1780	1780	1780	1
611	20230925	101600	78224189	1788	1788	1788	1788	0
612	20230925	101500	78224189	1788	1788	1788	1788	0
613	20230925	101400	78224189	1788	1788	1788	1788	0
614	20230925	101300	78224189	1788	1788	1788	1788	12
615	20230925	101200	78202733	1778	1778	1778	1778	200
616	20230925	101100	77847133	1778	1781	1781	1778	50
617	20230925	101000	77758227	1778	1778	1778	1778	0
618	20230925	100900	77758227	1778	1782	1782	1778	4356
619	20230925	100800	70003636	1782	1788	1788	1782	762
620	20230925	100700	68645152	1788	1788	1788	1788	0
621	20230925	100600	68645152	1788	1788	1788	1788	0
622	20230925	100500	68645152	1788	1785	1788	1783	1146
623	20230925	100400	66600695	1793	1793	1793	1793	3
624	20230925	100300	66595316	1794	1794	1794	1794	5
625	20230925	100200	66586346	1794	1794	1794	1794	10
626	20230925	100100	66568406	1797	1797	1797	1797	0
627	20230925	100000	66568406	1797	1790	1797	1790	750
628	20230925	095900	65224929	1790	1790	1790	1790	210
629	20230925	095800	64849029	1790	1790	1790	1790	0
630	20230925	095700	64849029	1790	1790	1790	1790	20
631	20230925	095600	64813229	1790	1781	1790	1781	99
632	20230925	095500	64636180	1788	1789	1789	1780	227
633	20230925	095400	64231427	1788	1780	1789	1780	3
634	20230925	095300	64226070	1789	1780	1789	1780	300
635	20230925	095200	63691296	1780	1780	1780	1780	18
636	20230925	095100	63659256	1780	1780	1780	1780	2
637	20230925	095000	63655696	1780	1780	1780	1780	5
638	20230925	094900	63646796	1780	1780	1780	1780	0
639	20230925	094800	63646796	1780	1780	1780	1775	1063
640	20230925	094700	61759187	1776	1779	1779	1776	1000
641	20230925	094600	59982288	1780	1780	1780	1780	168
642	20230925	094500	59683248	1780	1782	1782	1780	2672
643	20230925	094400	54926934	1789	1789	1789	1789	1
644	20230925	094300	54925145	1783	1784	1784	1783	880
645	20230925	094200	53356093	1790	1790	1790	1790	1
646	20230925	094100	53354303	1788	1787	1788	1784	107
647	20230925	094000	53163206	1797	1798	1798	1788	133
648	20230925	093900	52925303	1798	1798	1798	1798	2
649	20230925	093800	52921707	1798	1795	1798	1790	463
650	20230925	093700	52092855	1794	1791	1795	1791	11
651	20230925	093600	52073147	1798	1793	1798	1790	244
652	20230925	093500	51635975	1795	1795	1795	1795	5
653	20230925	093400	51627000	1798	1798	1798	1793	16
654	20230925	093300	51598292	1798	1793	1798	1791	48
655	20230925	093200	51512256	1793	1798	1798	1793	119
656	20230925	093100	51298866	1798	1798	1798	1798	0
657	20230925	093000	51298866	1798	1791	1798	1790	112
658	20230925	092900	51098337	1791	1791	1791	1791	0
659	20230925	092800	51098337	1791	1793	1798	1791	216
660	20230925	092700	50711032	1799	1795	1799	1793	66
661	20230925	092600	50592561	1796	1793	1796	1793	45
662	20230925	092500	50511804	1788	1788	1788	1788	93
663	20230925	092400	50345520	1800	1800	1800	1800	0
664	20230925	092300	50345520	1800	1800	1800	1800	228
665	20230925	092200	49935120	1800	1800	1800	1800	2
666	20230925	092100	49931520	1800	1800	1800	1800	0
667	20230925	092000	49931520	1800	1800	1800	1800	0
668	20230925	091900	49931520	1800	1800	1800	1800	0
669	20230925	091800	49931520	1800	1800	1800	1800	700
670	20230925	091700	48671520	1800	1800	1800	1800	750
671	20230925	091600	47321520	1801	1801	1801	1801	0
672	20230925	091500	47321520	1801	1797	1801	1797	11
673	20230925	091400	47301749	1798	1798	1798	1798	0
674	20230925	091300	47301749	1798	1798	1798	1797	1594
675	20230925	091200	44437226	1798	1802	1802	1798	765
676	20230925	091100	43059850	1802	1802	1802	1802	100
677	20230925	091000	42879650	1804	1804	1804	1804	0
678	20230925	090900	42879650	1804	1804	1804	1804	304
679	20230925	090800	42331234	1804	1798	1804	1798	21
680	20230925	090700	42293453	1798	1798	1798	1797	3
681	20230925	090600	42288060	1804	1788	1804	1788	11708
682	20230925	090500	21290681	1785	1784	1785	1784	536
683	20230925	090400	20334357	1783	1784	1784	1783	907
684	20230925	090300	18717135	1787	1789	1789	1787	42
685	20230925	090200	18642058	1789	1790	1790	1789	121
686	20230925	090100	18425568	1779	1793	1793	1779	206
687	20230925	090000	18056543	1795	1776	1795	1775	10167