KissMeData/334970/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	204600	5650300140	4665	4665	4665	4665	6176
3	20230927	204500	5650300140	4665	4665	4665	4665	0
4	20230927	204400	5650300140	4665	4665	4665	4665	0
5	20230927	204300	5650300140	4665	4665	4665	4665	0
6	20230927	204200	5650300140	4665	4665	4665	4665	0
7	20230927	204100	5650300140	4665	4665	4665	4665	0
8	20230927	204000	5650300140	4665	4665	4665	4665	0
9	20230927	203900	5650300140	4665	4665	4665	4665	0
10	20230927	203800	5650300140	4665	4665	4665	4665	0
11	20230927	203700	5650300140	4665	4665	4665	4665	0
12	20230927	203600	5650300140	4665	4665	4665	4665	0
13	20230927	203500	5650300140	4665	4665	4665	4665	0
14	20230927	203400	5650300140	4665	4665	4665	4665	0
15	20230927	203300	5650300140	4665	4665	4665	4665	0
16	20230927	203200	5650300140	4665	4665	4665	4665	0
17	20230927	203100	5650300140	4665	4665	4665	4665	0
18	20230927	203000	5650300140	4665	4665	4665	4665	0
19	20230927	202900	5650300140	4665	4665	4665	4665	0
20	20230927	202800	5650300140	4665	4665	4665	4665	0
21	20230927	202700	5650300140	4665	4665	4665	4665	0
22	20230927	202600	5650300140	4665	4665	4665	4665	0
23	20230927	202500	5650300140	4665	4665	4665	4665	0
24	20230927	202400	5650300140	4665	4665	4665	4665	0
25	20230927	202300	5650300140	4665	4665	4665	4665	0
26	20230927	202200	5650300140	4665	4665	4665	4665	0
27	20230927	202100	5650300140	4665	4665	4665	4665	0
28	20230927	202000	5650300140	4665	4665	4665	4665	0
29	20230927	201900	5650300140	4665	4665	4665	4665	0
30	20230927	201800	5650300140	4665	4665	4665	4665	0
31	20230927	201700	5650300140	4665	4665	4665	4665	0
32	20230927	201600	5650300140	4665	4665	4665	4665	6176
33	20230927	201500	5650300140	4665	4665	4665	4665	0
34	20230927	201400	5650300140	4665	4665	4665	4665	0
35	20230927	201300	5650300140	4665	4665	4665	4665	0
36	20230927	201200	5650300140	4665	4665	4665	4665	0
37	20230927	201100	5650300140	4665	4665	4665	4665	0
38	20230927	201000	5650300140	4665	4665	4665	4665	0
39	20230927	200900	5650300140	4665	4665	4665	4665	0
40	20230927	200800	5650300140	4665	4665	4665	4665	0
41	20230927	200700	5650300140	4665	4665	4665	4665	0
42	20230927	200600	5650300140	4665	4665	4665	4665	0
43	20230927	200500	5650300140	4665	4665	4665	4665	0
44	20230927	200400	5650300140	4665	4665	4665	4665	0
45	20230927	200300	5650300140	4665	4665	4665	4665	0
46	20230927	200200	5650300140	4665	4665	4665	4665	0
47	20230927	200100	5650300140	4665	4665	4665	4665	0
48	20230927	200000	5650300140	4665	4665	4665	4665	0
49	20230927	195900	5650300140	4665	4665	4665	4665	0
50	20230927	195800	5650300140	4665	4665	4665	4665	0
51	20230927	195700	5650300140	4665	4665	4665	4665	0
52	20230927	195600	5650300140	4665	4665	4665	4665	0
53	20230927	195500	5650300140	4665	4665	4665	4665	0
54	20230927	195400	5650300140	4665	4665	4665	4665	0
55	20230927	195300	5650300140	4665	4665	4665	4665	0
56	20230927	195200	5650300140	4665	4665	4665	4665	0
57	20230927	195100	5650300140	4665	4665	4665	4665	0
58	20230927	195000	5650300140	4665	4665	4665	4665	0
59	20230927	194900	5650300140	4665	4665	4665	4665	0
60	20230927	194800	5650300140	4665	4665	4665	4665	0
61	20230927	194700	5650300140	4665	4665	4665	4665	0
62	20230927	194600	5650300140	4665	4665	4665	4665	6176
63	20230927	194500	5650300140	4665	4665	4665	4665	0
64	20230927	194400	5650300140	4665	4665	4665	4665	0
65	20230927	194300	5650300140	4665	4665	4665	4665	0
66	20230927	194200	5650300140	4665	4665	4665	4665	0
67	20230927	194100	5650300140	4665	4665	4665	4665	0
68	20230927	194000	5650300140	4665	4665	4665	4665	0
69	20230927	193900	5650300140	4665	4665	4665	4665	0
70	20230927	193800	5650300140	4665	4665	4665	4665	0
71	20230927	193700	5650300140	4665	4665	4665	4665	0
72	20230927	193600	5650300140	4665	4665	4665	4665	0
73	20230927	193500	5650300140	4665	4665	4665	4665	0
74	20230927	193400	5650300140	4665	4665	4665	4665	0
75	20230927	193300	5650300140	4665	4665	4665	4665	0
76	20230927	193200	5650300140	4665	4665	4665	4665	0
77	20230927	193100	5650300140	4665	4665	4665	4665	0
78	20230927	193000	5650300140	4665	4665	4665	4665	0
79	20230927	192900	5650300140	4665	4665	4665	4665	0
80	20230927	192800	5650300140	4665	4665	4665	4665	0
81	20230927	192700	5650300140	4665	4665	4665	4665	0
82	20230927	192600	5650300140	4665	4665	4665	4665	0
83	20230927	192500	5650300140	4665	4665	4665	4665	0
84	20230927	192400	5650300140	4665	4665	4665	4665	0
85	20230927	192300	5650300140	4665	4665	4665	4665	0
86	20230927	192200	5650300140	4665	4665	4665	4665	0
87	20230927	192100	5650300140	4665	4665	4665	4665	0
88	20230927	192000	5650300140	4665	4665	4665	4665	0
89	20230927	191900	5650300140	4665	4665	4665	4665	0
90	20230927	191800	5650300140	4665	4665	4665	4665	0
91	20230927	191700	5650300140	4665	4665	4665	4665	0
92	20230927	191600	5650300140	4665	4665	4665	4665	6176
93	20230927	191500	5650300140	4665	4665	4665	4665	0
94	20230927	191400	5650300140	4665	4665	4665	4665	0
95	20230927	191300	5650300140	4665	4665	4665	4665	0
96	20230927	191200	5650300140	4665	4665	4665	4665	0
97	20230927	191100	5650300140	4665	4665	4665	4665	0
98	20230927	191000	5650300140	4665	4665	4665	4665	0
99	20230927	190900	5650300140	4665	4665	4665	4665	0
100	20230927	190800	5650300140	4665	4665	4665	4665	0
101	20230927	190700	5650300140	4665	4665	4665	4665	0
102	20230927	190600	5650300140	4665	4665	4665	4665	0
103	20230927	190500	5650300140	4665	4665	4665	4665	0
104	20230927	190400	5650300140	4665	4665	4665	4665	0
105	20230927	190300	5650300140	4665	4665	4665	4665	0
106	20230927	190200	5650300140	4665	4665	4665	4665	0
107	20230927	190100	5650300140	4665	4665	4665	4665	0
108	20230927	190000	5650300140	4665	4665	4665	4665	0
109	20230927	185900	5650300140	4665	4665	4665	4665	0
110	20230927	185800	5650300140	4665	4665	4665	4665	0
111	20230927	185700	5650300140	4665	4665	4665	4665	0
112	20230927	185600	5650300140	4665	4665	4665	4665	0
113	20230927	185500	5650300140	4665	4665	4665	4665	0
114	20230927	185400	5650300140	4665	4665	4665	4665	0
115	20230927	185300	5650300140	4665	4665	4665	4665	0
116	20230927	185200	5650300140	4665	4665	4665	4665	0
117	20230927	185100	5650300140	4665	4665	4665	4665	0
118	20230927	185000	5650300140	4665	4665	4665	4665	0
119	20230927	184900	5650300140	4665	4665	4665	4665	0
120	20230927	184800	5650300140	4665	4665	4665	4665	0
121	20230927	184700	5650300140	4665	4665	4665	4665	0
122	20230927	184600	5650300140	4665	4665	4665	4665	6176
123	20230927	184500	5650300140	4665	4665	4665	4665	0
124	20230927	184400	5650300140	4665	4665	4665	4665	0
125	20230927	184300	5650300140	4665	4665	4665	4665	0
126	20230927	184200	5650300140	4665	4665	4665	4665	0
127	20230927	184100	5650300140	4665	4665	4665	4665	0
128	20230927	184000	5650300140	4665	4665	4665	4665	0
129	20230927	183900	5650300140	4665	4665	4665	4665	0
130	20230927	183800	5650300140	4665	4665	4665	4665	0
131	20230927	183700	5650300140	4665	4665	4665	4665	0
132	20230927	183600	5650300140	4665	4665	4665	4665	0
133	20230927	183500	5650300140	4665	4665	4665	4665	0
134	20230927	183400	5650300140	4665	4665	4665	4665	0
135	20230927	183300	5650300140	4665	4665	4665	4665	0
136	20230927	183200	5650300140	4665	4665	4665	4665	0
137	20230927	183100	5650300140	4665	4665	4665	4665	0
138	20230927	183000	5650300140	4665	4665	4665	4665	0
139	20230927	182900	5650300140	4665	4665	4665	4665	0
140	20230927	182800	5650300140	4665	4665	4665	4665	0
141	20230927	182700	5650300140	4665	4665	4665	4665	0
142	20230927	182600	5650300140	4665	4665	4665	4665	0
143	20230927	182500	5650300140	4665	4665	4665	4665	0
144	20230927	182400	5650300140	4665	4665	4665	4665	0
145	20230927	182300	5650300140	4665	4665	4665	4665	0
146	20230927	182200	5650300140	4665	4665	4665	4665	0
147	20230927	182100	5650300140	4665	4665	4665	4665	0
148	20230927	182000	5650300140	4665	4665	4665	4665	0
149	20230927	181900	5650300140	4665	4665	4665	4665	0
150	20230927	181800	5650300140	4665	4665	4665	4665	0
151	20230927	181700	5650300140	4665	4665	4665	4665	0
152	20230927	181600	5650300140	4665	4665	4665	4665	6176
153	20230927	181500	5650300140	4665	4665	4665	4665	0
154	20230927	181400	5650300140	4665	4665	4665	4665	0
155	20230927	181300	5650300140	4665	4665	4665	4665	0
156	20230927	181200	5650300140	4665	4665	4665	4665	0
157	20230927	181100	5650300140	4665	4665	4665	4665	0
158	20230927	181000	5650300140	4665	4665	4665	4665	0
159	20230927	180900	5650300140	4665	4665	4665	4665	0
160	20230927	180800	5650300140	4665	4665	4665	4665	0
161	20230927	180700	5650300140	4665	4665	4665	4665	0
162	20230927	180600	5650300140	4665	4665	4665	4665	0
163	20230927	180500	5650300140	4665	4665	4665	4665	0
164	20230927	180400	5650300140	4665	4665	4665	4665	0
165	20230927	180300	5650300140	4665	4665	4665	4665	0
166	20230927	180200	5650300140	4665	4665	4665	4665	0
167	20230927	180100	5650300140	4665	4665	4665	4665	0
168	20230927	180000	5650300140	4665	4665	4665	4665	0
169	20230927	175900	5650300140	4665	4665	4665	4665	0
170	20230927	175800	5650300140	4665	4665	4665	4665	0
171	20230927	175700	5650300140	4665	4665	4665	4665	0
172	20230927	175600	5650300140	4665	4665	4665	4665	0
173	20230927	175500	5650300140	4665	4665	4665	4665	0
174	20230927	175400	5650300140	4665	4665	4665	4665	0
175	20230927	175300	5650300140	4665	4665	4665	4665	0
176	20230927	175200	5650300140	4665	4665	4665	4665	0
177	20230927	175100	5650300140	4665	4665	4665	4665	0
178	20230927	175000	5650300140	4665	4665	4665	4665	0
179	20230927	174900	5650300140	4665	4665	4665	4665	0
180	20230927	174800	5650300140	4665	4665	4665	4665	0
181	20230927	174700	5650300140	4665	4665	4665	4665	0
182	20230927	174600	5650300140	4665	4665	4665	4665	6176
183	20230927	174500	5650300140	4665	4665	4665	4665	0
184	20230927	174400	5650300140	4665	4665	4665	4665	0
185	20230927	174300	5650300140	4665	4665	4665	4665	0
186	20230927	174200	5650300140	4665	4665	4665	4665	0
187	20230927	174100	5650300140	4665	4665	4665	4665	0
188	20230927	174000	5650300140	4665	4665	4665	4665	0
189	20230927	173900	5650300140	4665	4665	4665	4665	0
190	20230927	173800	5650300140	4665	4665	4665	4665	0
191	20230927	173700	5650300140	4665	4665	4665	4665	0
192	20230927	173600	5650300140	4665	4665	4665	4665	0
193	20230927	173500	5650300140	4665	4665	4665	4665	0
194	20230927	173400	5650300140	4665	4665	4665	4665	0
195	20230927	173300	5650300140	4665	4665	4665	4665	0
196	20230927	173200	5650300140	4665	4665	4665	4665	0
197	20230927	173100	5650300140	4665	4665	4665	4665	0
198	20230927	173000	5650300140	4665	4665	4665	4665	0
199	20230927	172900	5650300140	4665	4665	4665	4665	0
200	20230927	172800	5650300140	4665	4665	4665	4665	0
201	20230927	172700	5650300140	4665	4665	4665	4665	0
202	20230927	172600	5650300140	4665	4665	4665	4665	0
203	20230927	172500	5650300140	4665	4665	4665	4665	0
204	20230927	172400	5650300140	4665	4665	4665	4665	0
205	20230927	172300	5650300140	4665	4665	4665	4665	0
206	20230927	172200	5650300140	4665	4665	4665	4665	0
207	20230927	172100	5650300140	4665	4665	4665	4665	0
208	20230927	172000	5650300140	4665	4665	4665	4665	0
209	20230927	171900	5650300140	4665	4665	4665	4665	0
210	20230927	171800	5650300140	4665	4665	4665	4665	0
211	20230927	171700	5650300140	4665	4665	4665	4665	0
212	20230927	171600	5650300140	4665	4665	4665	4665	6176
213	20230927	171500	5650300140	4665	4665	4665	4665	0
214	20230927	171400	5650300140	4665	4665	4665	4665	0
215	20230927	171300	5650300140	4665	4665	4665	4665	0
216	20230927	171200	5650300140	4665	4665	4665	4665	0
217	20230927	171100	5650300140	4665	4665	4665	4665	0
218	20230927	171000	5650300140	4665	4665	4665	4665	0
219	20230927	170900	5650300140	4665	4665	4665	4665	0
220	20230927	170800	5650300140	4665	4665	4665	4665	0
221	20230927	170700	5650300140	4665	4665	4665	4665	0
222	20230927	170600	5650300140	4665	4665	4665	4665	0
223	20230927	170500	5650300140	4665	4665	4665	4665	0
224	20230927	170400	5650300140	4665	4665	4665	4665	0
225	20230927	170300	5650300140	4665	4665	4665	4665	0
226	20230927	170200	5650300140	4665	4665	4665	4665	0
227	20230927	170100	5650300140	4665	4665	4665	4665	0
228	20230927	170000	5650300140	4665	4665	4665	4665	0
229	20230927	165900	5650300140	4665	4665	4665	4665	0
230	20230927	165800	5650300140	4665	4665	4665	4665	0
231	20230927	165700	5650300140	4665	4665	4665	4665	0
232	20230927	165600	5650300140	4665	4665	4665	4665	0
233	20230927	165500	5650300140	4665	4665	4665	4665	0
234	20230927	165400	5650300140	4665	4665	4665	4665	0
235	20230927	165300	5650300140	4665	4665	4665	4665	0
236	20230927	165200	5650300140	4665	4665	4665	4665	0
237	20230927	165100	5650300140	4665	4665	4665	4665	0
238	20230927	165000	5650300140	4665	4665	4665	4665	0
239	20230927	164900	5650300140	4665	4665	4665	4665	0
240	20230927	164800	5650300140	4665	4665	4665	4665	0
241	20230927	164700	5650300140	4665	4665	4665	4665	0
242	20230927	164600	5650300140	4665	4665	4665	4665	6176
243	20230927	164500	5650300140	4665	4665	4665	4665	0
244	20230927	164400	5650300140	4665	4665	4665	4665	0
245	20230927	164300	5650300140	4665	4665	4665	4665	0
246	20230927	164200	5650300140	4665	4665	4665	4665	0
247	20230927	164100	5650300140	4665	4665	4665	4665	0
248	20230927	164000	5650300140	4665	4665	4665	4665	0
249	20230927	163900	5650300140	4665	4665	4665	4665	0
250	20230927	163800	5650300140	4665	4665	4665	4665	0
251	20230927	163700	5650300140	4665	4665	4665	4665	0
252	20230927	163600	5650300140	4665	4665	4665	4665	0
253	20230927	163500	5650300140	4665	4665	4665	4665	0
254	20230927	163400	5650300140	4665	4665	4665	4665	0
255	20230927	163300	5650300140	4665	4665	4665	4665	0
256	20230927	163200	5650300140	4665	4665	4665	4665	0
257	20230927	163100	5650300140	4665	4665	4665	4665	0
258	20230927	163000	5650300140	4665	4665	4665	4665	0
259	20230927	162900	5650300140	4665	4665	4665	4665	0
260	20230927	162800	5650300140	4665	4665	4665	4665	0
261	20230927	162700	5650300140	4665	4665	4665	4665	0
262	20230927	162600	5650300140	4665	4665	4665	4665	0
263	20230927	162500	5650300140	4665	4665	4665	4665	0
264	20230927	162400	5650300140	4665	4665	4665	4665	0
265	20230927	162300	5650300140	4665	4665	4665	4665	0
266	20230927	162200	5650300140	4665	4665	4665	4665	0
267	20230927	162100	5650300140	4665	4665	4665	4665	0
268	20230927	162000	5650300140	4665	4665	4665	4665	0
269	20230927	161900	5650300140	4665	4665	4665	4665	0
270	20230927	161800	5650300140	4665	4665	4665	4665	0
271	20230927	161700	5650300140	4665	4665	4665	4665	0
272	20230927	161600	5650300140	4665	4665	4665	4665	6176
273	20230927	161500	5650300140	4665	4665	4665	4665	0
274	20230927	161400	5650300140	4665	4665	4665	4665	0
275	20230927	161300	5650300140	4665	4665	4665	4665	0
276	20230927	161200	5650300140	4665	4665	4665	4665	0
277	20230927	161100	5650300140	4665	4665	4665	4665	0
278	20230927	161000	5650300140	4665	4665	4665	4665	0
279	20230927	160900	5650300140	4665	4665	4665	4665	0
280	20230927	160800	5650300140	4665	4665	4665	4665	0
281	20230927	160700	5650300140	4665	4665	4665	4665	0
282	20230927	160600	5650300140	4665	4665	4665	4665	0
283	20230927	160500	5650300140	4665	4665	4665	4665	0
284	20230927	160400	5650300140	4665	4665	4665	4665	0
285	20230927	160300	5650300140	4665	4665	4665	4665	0
286	20230927	160200	5650300140	4665	4665	4665	4665	0
287	20230927	160100	5650300140	4665	4665	4665	4665	0
288	20230927	160000	5650300140	4665	4665	4665	4665	0
289	20230927	155900	5650300140	4665	4665	4665	4665	0
290	20230927	155800	5650300140	4665	4665	4665	4665	0
291	20230927	155700	5650300140	4665	4665	4665	4665	0
292	20230927	155600	5650300140	4665	4665	4665	4665	0
293	20230927	155500	5650300140	4665	4665	4665	4665	0
294	20230927	155400	5650300140	4665	4665	4665	4665	0
295	20230927	155300	5650300140	4665	4665	4665	4665	0
296	20230927	155200	5650300140	4665	4665	4665	4665	0
297	20230927	155100	5650300140	4665	4665	4665	4665	0
298	20230927	155000	5650300140	4665	4665	4665	4665	0
299	20230927	154900	5650300140	4665	4665	4665	4665	0
300	20230927	154800	5650300140	4665	4665	4665	4665	0
301	20230927	154700	5650300140	4665	4665	4665	4665	0
302	20230927	154600	5650300140	4665	4665	4665	4665	6176
303	20230927	154500	5650300140	4665	4665	4665	4665	0
304	20230927	154400	5650300140	4665	4665	4665	4665	0
305	20230927	154300	5650300140	4665	4665	4665	4665	0
306	20230927	154200	5650300140	4665	4665	4665	4665	0
307	20230927	154100	5650300140	4665	4665	4665	4665	0
308	20230927	154000	5650300140	4665	4665	4665	4665	0
309	20230927	153900	5650300140	4665	4665	4665	4665	0
310	20230927	153800	5650300140	4665	4665	4665	4665	0
311	20230927	153700	5650300140	4665	4665	4665	4665	0
312	20230927	153600	5650300140	4665	4665	4665	4665	0
313	20230927	153500	5650300140	4665	4665	4665	4665	0
314	20230927	153400	5650300140	4665	4665	4665	4665	0
315	20230927	153300	5650300140	4665	4665	4665	4665	0
316	20230927	153200	5650300140	4665	4665	4665	4665	0
317	20230927	153100	5650300140	4665	4665	4665	4665	0
318	20230927	153000	5650300140	4665	4665	4665	4665	6176
319	20230927	152900	5621489100	4660	4660	4660	4660	0
320	20230927	152800	5621489100	4660	4660	4660	4660	0
321	20230927	152700	5621489100	4660	4660	4660	4660	0
322	20230927	152600	5621489100	4660	4660	4660	4660	0
323	20230927	152500	5621489100	4660	4660	4660	4660	0
324	20230927	152400	5621489100	4660	4660	4660	4660	0
325	20230927	152300	5621489100	4660	4660	4660	4660	0
326	20230927	152200	5621489100	4660	4660	4660	4660	0
327	20230927	152100	5621489100	4660	4660	4660	4660	0
328	20230927	152000	5621489100	4660	4660	4660	4660	0
329	20230927	151900	5621489100	4660	4655	4660	4640	531
330	20230927	151800	5619022510	4665	4660	4665	4650	498
331	20230927	151700	5616705835	4665	4655	4665	4655	437
332	20230927	151600	5614670260	4655	4650	4665	4650	296
333	20230927	151500	5613291470	4650	4665	4665	4650	767
334	20230927	151400	5609721520	4665	4665	4665	4665	25
335	20230927	151300	5609604895	4665	4655	4665	4650	1799
336	20230927	151200	5601231540	4655	4650	4655	4650	11
337	20230927	151100	5601180385	4655	4655	4655	4655	101
338	20230927	151000	5600710230	4655	4655	4655	4650	3438
339	20230927	150900	5584707840	4655	4650	4655	4650	65
340	20230927	150800	5584405465	4655	4655	4655	4655	8475
341	20230927	150700	5544954340	4655	4650	4655	4650	115
342	20230927	150600	5544419520	4655	4650	4655	4650	791
343	20230927	150500	5540741360	4655	4655	4655	4655	3001
344	20230927	150400	5526771705	4655	4650	4655	4650	647
345	20230927	150300	5523763095	4650	4655	4655	4650	521
346	20230927	150200	5521340440	4655	4650	4655	4650	305
347	20230927	150100	5519921180	4655	4655	4655	4655	0
348	20230927	150000	5519921180	4655	4655	4655	4650	112
349	20230927	145900	5519400370	4655	4655	4655	4655	0
350	20230927	145800	5519400370	4655	4650	4655	4645	1329
351	20230927	145700	5513225995	4655	4655	4655	4655	320
352	20230927	145600	5511736395	4655	4650	4655	4650	42
353	20230927	145500	5511540890	4645	4650	4655	4645	456
354	20230927	145400	5509421010	4650	4650	4655	4645	83
355	20230927	145300	5509035310	4650	4650	4655	4650	214
356	20230927	145200	5508040140	4650	4650	4650	4640	1287
357	20230927	145100	5502057240	4650	4655	4655	4650	65
358	20230927	145000	5501754980	4655	4655	4655	4655	1
359	20230927	144900	5501750325	4655	4655	4655	4655	586
360	20230927	144800	5499022495	4655	4650	4655	4650	181
361	20230927	144700	5498180840	4645	4650	4650	4645	132
362	20230927	144600	5497567570	4655	4655	4655	4655	11
363	20230927	144500	5497516365	4655	4645	4655	4640	560
364	20230927	144400	5494913695	4650	4650	4650	4650	130
365	20230927	144300	5494309195	4650	4650	4650	4640	617
366	20230927	144200	5491445035	4650	4640	4650	4640	228
367	20230927	144100	5490386935	4650	4640	4650	4640	977
368	20230927	144000	5485853645	4650	4640	4650	4640	412
369	20230927	143900	5483941955	4640	4655	4655	4640	5242
370	20230927	143800	5459587525	4655	4660	4660	4655	391
371	20230927	143700	5457767415	4655	4660	4660	4655	110
372	20230927	143600	5457255315	4665	4660	4665	4660	85
373	20230927	143500	5456859120	4660	4660	4660	4660	109
374	20230927	143400	5456351180	4660	4655	4660	4650	1038
375	20230927	143300	5451519290	4660	4660	4660	4660	1
376	20230927	143200	5451514630	4660	4660	4660	4660	51
377	20230927	143100	5451276970	4660	4660	4660	4660	0
378	20230927	143000	5451276970	4660	4655	4660	4650	260
379	20230927	142900	5450067480	4660	4660	4660	4660	139
380	20230927	142800	5449419740	4650	4660	4660	4650	663
381	20230927	142700	5446335660	4660	4655	4660	4655	251
382	20230927	142600	5445167160	4660	4660	4660	4660	0
383	20230927	142500	5445167160	4660	4665	4665	4660	111
384	20230927	142400	5444649895	4660	4650	4660	4650	1969
385	20230927	142300	5435477000	4650	4650	4650	4650	460
386	20230927	142200	5433338000	4655	4655	4655	4655	21
387	20230927	142100	5433240245	4660	4660	4660	4660	0
388	20230927	142000	5433240245	4660	4660	4660	4660	0
389	20230927	141900	5433240245	4660	4650	4660	4650	181
390	20230927	141800	5432398585	4655	4655	4655	4655	1
391	20230927	141700	5432393930	4650	4650	4650	4650	1000
392	20230927	141600	5427743930	4655	4655	4655	4655	334
393	20230927	141500	5426189160	4665	4670	4670	4655	660
394	20230927	141400	5423107810	4670	4680	4680	4670	489
395	20230927	141300	5420820510	4680	4680	4680	4680	0
396	20230927	141200	5420820510	4680	4675	4680	4675	635
397	20230927	141100	5417851825	4675	4670	4675	4670	636
398	20230927	141000	5414879590	4670	4675	4675	4670	180
399	20230927	140900	5414038985	4680	4680	4680	4680	1
400	20230927	140800	5414034305	4680	4675	4680	4675	64
401	20230927	140700	5413735050	4680	4680	4680	4680	0
402	20230927	140600	5413735050	4680	4680	4680	4680	5
403	20230927	140500	5413711650	4680	4680	4680	4680	18
404	20230927	140400	5413627410	4665	4665	4665	4665	10
405	20230927	140300	5413580760	4680	4680	4680	4680	1
406	20230927	140200	5413576080	4675	4680	4680	4675	246
407	20230927	140100	5412426025	4680	4680	4680	4680	43
408	20230927	140000	5412224785	4685	4685	4685	4685	0
409	20230927	135900	5412224785	4685	4680	4685	4680	745
410	20230927	135800	5408734960	4685	4685	4685	4685	0
411	20230927	135700	5408734960	4685	4665	4685	4665	72
412	20230927	135600	5408398495	4650	4650	4650	4650	11
413	20230927	135500	5408347345	4650	4650	4650	4650	259
414	20230927	135400	5407142995	4660	4660	4660	4660	1
415	20230927	135300	5407138335	4660	4660	4660	4660	0
416	20230927	135200	5407138335	4660	4655	4660	4655	318
417	20230927	135100	5405657935	4655	4655	4655	4655	0
418	20230927	135000	5405657935	4655	4655	4655	4655	1
419	20230927	134900	5405653280	4655	4655	4655	4645	2012
420	20230927	134800	5396304920	4645	4655	4655	4645	938
421	20230927	134700	5391945325	4655	4660	4660	4655	240
422	20230927	134600	5390827125	4660	4660	4660	4660	1208
423	20230927	134500	5385197845	4670	4670	4670	4670	0
424	20230927	134400	5385197845	4670	4665	4670	4665	945
425	20230927	134300	5380789415	4670	4670	4670	4665	13
426	20230927	134200	5380728710	4670	4665	4670	4665	63
427	20230927	134100	5380434810	4670	4670	4670	4665	137
428	20230927	134000	5379795640	4670	4670	4670	4670	1
429	20230927	133900	5379790970	4670	4670	4670	4670	0
430	20230927	133800	5379790970	4670	4670	4670	4670	326
431	20230927	133700	5378268550	4670	4665	4670	4665	22
432	20230927	133600	5378165895	4665	4665	4665	4665	0
433	20230927	133500	5378165895	4665	4675	4675	4665	1301
434	20230927	133400	5372095220	4680	4680	4680	4680	0
435	20230927	133300	5372095220	4680	4680	4680	4680	0
436	20230927	133200	5372095220	4680	4680	4680	4680	0
437	20230927	133100	5372095220	4680	4680	4680	4680	3096
438	20230927	133000	5357605940	4675	4675	4675	4675	0
439	20230927	132900	5357605940	4675	4675	4675	4675	321
440	20230927	132800	5356105265	4675	4675	4675	4675	0
441	20230927	132700	5356105265	4675	4675	4675	4675	1
442	20230927	132600	5356100590	4675	4670	4675	4670	500
443	20230927	132500	5353764000	4675	4675	4675	4675	0
444	20230927	132400	5353764000	4675	4675	4675	4675	1
445	20230927	132300	5353759325	4675	4675	4675	4675	10
446	20230927	132200	5353712575	4675	4675	4675	4675	124
447	20230927	132100	5353132875	4675	4675	4675	4675	1
448	20230927	132000	5353128200	4680	4665	4680	4665	112
449	20230927	131900	5352605690	4680	4660	4680	4660	896
450	20230927	131800	5348430110	4660	4660	4660	4660	1657
451	20230927	131700	5340708490	4660	4660	4660	4660	8
452	20230927	131600	5340671210	4660	4650	4660	4650	501
453	20230927	131500	5338341550	4660	4655	4660	4650	502
454	20230927	131400	5336004755	4655	4655	4655	4655	22
455	20230927	131300	5335902345	4660	4655	4660	4655	23
456	20230927	131200	5335795275	4655	4655	4655	4655	33
457	20230927	131100	5335641660	4655	4660	4660	4655	57
458	20230927	131000	5335376315	4655	4655	4655	4655	16
459	20230927	130900	5335301835	4660	4660	4660	4660	0
460	20230927	130800	5335301835	4660	4675	4675	4660	279
461	20230927	130700	5334001525	4665	4665	4665	4665	18
462	20230927	130600	5333917555	4660	4660	4665	4660	225
463	20230927	130500	5332869050	4665	4665	4665	4665	7
464	20230927	130400	5332836395	4665	4665	4665	4665	59
465	20230927	130300	5332561160	4665	4660	4665	4660	60
466	20230927	130200	5332281310	4660	4660	4660	4660	1035
467	20230927	130100	5327458210	4665	4665	4665	4665	10
468	20230927	130000	5327411560	4665	4665	4665	4665	0
469	20230927	125900	5327411560	4665	4660	4665	4660	11
470	20230927	125800	5327360295	4665	4665	4665	4665	2
471	20230927	125700	5327350965	4665	4665	4665	4665	1
472	20230927	125600	5327346300	4665	4665	4665	4665	2
473	20230927	125500	5327336970	4665	4665	4665	4665	0
474	20230927	125400	5327336970	4665	4665	4665	4665	154
475	20230927	125300	5326618560	4665	4665	4665	4665	0
476	20230927	125200	5326618560	4665	4665	4665	4665	300
477	20230927	125100	5325219060	4665	4665	4665	4665	19
478	20230927	125000	5325130425	4665	4670	4670	4665	200
479	20230927	124900	5324197330	4670	4670	4670	4670	5
480	20230927	124800	5324173980	4670	4670	4670	4670	0
481	20230927	124700	5324173980	4670	4670	4670	4670	77
482	20230927	124600	5323814390	4675	4675	4675	4675	1
483	20230927	124500	5323809715	4670	4675	4675	4670	369
484	20230927	124400	5322085650	4675	4680	4680	4675	102
485	20230927	124300	5321608295	4680	4680	4680	4675	609
486	20230927	124200	5318759900	4685	4685	4685	4685	127
487	20230927	124100	5318164905	4685	4685	4685	4685	380
488	20230927	124000	5316384605	4685	4685	4685	4685	260
489	20230927	123900	5315166505	4685	4685	4685	4685	8
490	20230927	123800	5315129025	4685	4685	4685	4685	0
491	20230927	123700	5315129025	4685	4685	4685	4685	444
492	20230927	123600	5313048885	4685	4680	4685	4680	89
493	20230927	123500	5312632040	4685	4665	4685	4665	146
494	20230927	123400	5311949490	4665	4660	4665	4655	268
495	20230927	123300	5310701030	4665	4665	4665	4665	32
496	20230927	123200	5310551750	4680	4680	4680	4680	0
497	20230927	123100	5310551750	4680	4680	4680	4680	34
498	20230927	123000	5310392630	4690	4680	4690	4680	707
499	20230927	122900	5307077420	4680	4660	4680	4660	500
500	20230927	122800	5304743370	4655	4655	4655	4655	6
501	20230927	122700	5304715440	4655	4655	4655	4655	214
502	20230927	122600	5303719270	4655	4655	4655	4655	0
503	20230927	122500	5303719270	4655	4655	4655	4655	29
504	20230927	122400	5303584275	4660	4660	4660	4660	100
505	20230927	122300	5303118275	4660	4660	4660	4660	0
506	20230927	122200	5303118275	4660	4660	4660	4660	0
507	20230927	122100	5303118275	4660	4660	4660	4660	11
508	20230927	122000	5303067015	4650	4655	4655	4650	67
509	20230927	121900	5302755135	4660	4660	4660	4660	0
510	20230927	121800	5302755135	4660	4660	4660	4660	2
511	20230927	121700	5302745815	4660	4660	4660	4660	0
512	20230927	121600	5302745815	4660	4660	4660	4660	212
513	20230927	121500	5301757895	4660	4660	4665	4660	1042
514	20230927	121400	5296901315	4660	4645	4660	4645	1308
515	20230927	121300	5290817750	4645	4645	4645	4645	298
516	20230927	121200	5289433540	4645	4645	4645	4645	0
517	20230927	121100	5289433540	4645	4640	4645	4640	1019
518	20230927	121000	5284703365	4640	4650	4650	4640	461
519	20230927	120900	5282564305	4645	4645	4650	4645	1879
520	20230927	120800	5273832660	4645	4650	4650	4645	588
521	20230927	120700	5271099360	4650	4645	4650	4645	192
522	20230927	120600	5270207515	4645	4645	4645	4645	11
523	20230927	120500	5270156420	4640	4640	4640	4640	132
524	20230927	120400	5269543940	4635	4640	4640	4635	160
525	20230927	120300	5268802290	4640	4640	4640	4640	13
526	20230927	120200	5268741970	4640	4640	4640	4640	0
527	20230927	120100	5268741970	4640	4640	4640	4640	3
528	20230927	120000	5268728050	4640	4640	4640	4640	1
529	20230927	115900	5268723410	4635	4640	4640	4635	117
530	20230927	115800	5268180780	4640	4640	4640	4640	0
531	20230927	115700	5268180780	4640	4635	4640	4635	242
532	20230927	115600	5267059105	4635	4635	4635	4635	93
533	20230927	115500	5266628050	4635	4635	4635	4635	2
534	20230927	115400	5266618780	4630	4630	4630	4630	0
535	20230927	115300	5266618780	4630	4635	4635	4630	23
536	20230927	115200	5266512180	4635	4635	4635	4635	0
537	20230927	115100	5266512180	4635	4635	4635	4635	0
538	20230927	115000	5266512180	4635	4635	4635	4635	1
539	20230927	114900	5266507545	4635	4635	4635	4635	10
540	20230927	114800	5266461195	4635	4635	4635	4635	0
541	20230927	114700	5266461195	4635	4640	4640	4635	37
542	20230927	114600	5266289695	4635	4635	4635	4635	164
543	20230927	114500	5265529555	4635	4635	4635	4635	2
544	20230927	114400	5265520285	4620	4625	4635	4620	102
545	20230927	114300	5265048860	4620	4630	4630	4620	200
546	20230927	114200	5264123840	4630	4635	4635	4630	245
547	20230927	114100	5262989415	4640	4640	4640	4630	502
548	20230927	114000	5260662955	4645	4645	4645	4645	2
549	20230927	113900	5260653665	4635	4645	4650	4635	1040
550	20230927	113800	5255827545	4645	4645	4645	4645	6
551	20230927	113700	5255799675	4645	4645	4645	4645	29
552	20230927	113600	5255664970	4645	4645	4645	4645	2
553	20230927	113500	5255655680	4640	4640	4640	4640	30
554	20230927	113400	5255516480	4640	4640	4640	4640	32
555	20230927	113300	5255368000	4640	4640	4640	4635	150
556	20230927	113200	5254672245	4640	4640	4640	4640	60
557	20230927	113100	5254393845	4640	4640	4640	4640	15
558	20230927	113000	5254324245	4640	4640	4640	4640	313
559	20230927	112900	5252871925	4635	4635	4635	4635	3
560	20230927	112800	5252858020	4640	4630	4640	4630	1221
561	20230927	112700	5247200635	4630	4630	4630	4630	21
562	20230927	112600	5247103405	4615	4625	4625	4615	644
563	20230927	112500	5244129995	4620	4625	4625	4620	84
564	20230927	112400	5243741895	4630	4630	4630	4630	1
565	20230927	112300	5243737265	4620	4620	4620	4620	422
566	20230927	112200	5241787625	4620	4615	4620	4615	506
567	20230927	112100	5239451810	4615	4620	4620	4615	2781
568	20230927	112000	5226615700	4625	4630	4640	4625	1582
569	20230927	111900	5219292775	4640	4640	4640	4630	33
570	20230927	111800	5219139665	4635	4635	4635	4635	0
571	20230927	111700	5219139665	4635	4635	4640	4630	1208
572	20230927	111600	5213544965	4635	4640	4640	4635	73
573	20230927	111500	5213206605	4640	4640	4640	4640	11
574	20230927	111400	5213155565	4640	4640	4640	4640	10
575	20230927	111300	5213109165	4640	4640	4640	4640	0
576	20230927	111200	5213109165	4640	4640	4640	4640	1
577	20230927	111100	5213104525	4635	4635	4635	4635	110
578	20230927	111000	5212594675	4640	4640	4640	4640	0
579	20230927	110900	5212594675	4640	4645	4645	4640	662
580	20230927	110800	5209522740	4645	4640	4645	4640	13
581	20230927	110700	5209462405	4645	4630	4645	4630	2
582	20230927	110600	5209453130	4635	4640	4640	4635	163
583	20230927	110500	5208697360	4645	4645	4650	4640	141
584	20230927	110400	5208042435	4645	4650	4650	4645	9
585	20230927	110300	5208000625	4650	4650	4655	4650	1390
586	20230927	110200	5201537120	4650	4640	4650	4640	163
587	20230927	110100	5200780020	4640	4635	4645	4625	730
588	20230927	110000	5197390500	4640	4610	4640	4610	2455
589	20230927	105900	5186043450	4615	4615	4620	4610	479
590	20230927	105800	5183832320	4615	4615	4615	4610	1064
591	20230927	105700	5178924750	4615	4615	4615	4610	12
592	20230927	105600	5178869390	4605	4610	4615	4600	837
593	20230927	105500	5175018120	4600	4595	4605	4575	9611
594	20230927	105400	5130960155	4595	4620	4620	4590	7135
595	20230927	105300	5098121320	4620	4625	4635	4615	1064
596	20230927	105200	5093197820	4615	4600	4615	4600	7264
597	20230927	105100	5059746485	4600	4655	4655	4600	19958
598	20230927	105000	4967341285	4660	4675	4675	4660	7461
599	20230927	104900	4932526095	4690	4675	4690	4670	4265
600	20230927	104800	4912600660	4675	4685	4685	4670	5353
601	20230927	104700	4887558680	4685	4690	4690	4685	858
602	20230927	104600	4883534665	4695	4685	4695	4685	2
603	20230927	104500	4883525285	4690	4700	4700	4690	171
604	20230927	104400	4882722005	4700	4700	4700	4700	0
605	20230927	104300	4882722005	4700	4675	4700	4675	429
606	20230927	104200	4880714730	4680	4680	4680	4675	967
607	20230927	104100	4876189600	4675	4680	4680	4675	151
608	20230927	104000	4875483175	4695	4695	4700	4670	10108
609	20230927	103900	4828213810	4685	4685	4685	4680	886
610	20230927	103800	4824064740	4690	4690	4690	4690	430
611	20230927	103700	4822048040	4690	4690	4690	4690	11
612	20230927	103600	4821996450	4680	4690	4690	4680	1152
613	20230927	103500	4816597180	4695	4690	4695	4685	1060
614	20230927	103400	4811629740	4695	4700	4705	4695	20
615	20230927	103300	4811535745	4705	4705	4705	4705	6
616	20230927	103200	4811507515	4705	4705	4705	4685	616
617	20230927	103100	4808618450	4690	4700	4700	4685	2916
618	20230927	103000	4794938450	4700	4705	4710	4700	805
619	20230927	102900	4791153200	4710	4715	4720	4710	1075
620	20230927	102800	4786089525	4710	4725	4730	4710	234
621	20230927	102700	4784984200	4725	4700	4725	4700	1316
622	20230927	102600	4778791015	4705	4755	4755	4700	2810
623	20230927	102500	4765531860	4745	4710	4755	4695	3391
624	20230927	102400	4749507505	4710	4735	4760	4710	6111
625	20230927	102300	4720608235	4740	4720	4755	4720	5374
626	20230927	102200	4695128620	4720	4710	4730	4710	2991
627	20230927	102100	4680994195	4720	4700	4720	4695	6722
628	20230927	102000	4649398505	4700	4695	4700	4695	181
629	20230927	101900	4648548615	4695	4695	4700	4695	49
630	20230927	101800	4648318555	4700	4685	4700	4685	575
631	20230927	101700	4645621490	4690	4690	4690	4685	356
632	20230927	101600	4643952910	4695	4695	4705	4695	1190
633	20230927	101500	4638359870	4705	4690	4705	4680	504
634	20230927	101400	4635998105	4680	4685	4685	4680	1450
635	20230927	101300	4629211895	4680	4690	4695	4675	917
636	20230927	101200	4624918680	4680	4700	4700	4675	4106
637	20230927	101100	4605695965	4710	4705	4710	4700	323
638	20230927	101000	4604176195	4700	4685	4700	4680	977
639	20230927	100900	4599600985	4685	4680	4685	4680	561
640	20230927	100800	4596975450	4675	4710	4710	4670	4671
641	20230927	100700	4575088045	4710	4705	4715	4700	73
642	20230927	100600	4574744755	4700	4710	4710	4700	81
643	20230927	100500	4574363580	4725	4695	4725	4695	872
644	20230927	100400	4570263500	4695	4695	4695	4695	43
645	20230927	100300	4570061615	4695	4710	4710	4695	1002
646	20230927	100200	4565351070	4710	4715	4715	4710	196
647	20230927	100100	4564427260	4715	4685	4720	4685	381
648	20230927	100000	4562637030	4685	4715	4720	4685	9632
649	20230927	095900	4517415055	4715	4730	4730	4710	990
650	20230927	095800	4512743385	4730	4720	4730	4710	2271
651	20230927	095700	4502028305	4720	4775	4775	4710	7779
652	20230927	095600	4465157510	4770	4740	4775	4740	5249
653	20230927	095500	4440214825	4735	4715	4735	4715	1765
654	20230927	095400	4431877515	4725	4730	4730	4705	1381
655	20230927	095300	4425367135	4730	4685	4730	4680	2434
656	20230927	095200	4413911425	4685	4750	4760	4685	17370
657	20230927	095100	4331955545	4765	4730	4765	4725	8397
658	20230927	095000	4292121425	4730	4720	4735	4715	3524
659	20230927	094900	4275485305	4725	4655	4740	4640	30606
660	20230927	094800	4132097320	4655	4655	4770	4655	71456
661	20230927	094700	3795766935	4640	4940	5000	4630	113041
662	20230927	094600	3251017140	4940	4950	4960	4935	5947
663	20230927	094500	3221636440	4960	4970	4980	4960	2286
664	20230927	094400	3210290160	4970	4985	4985	4970	5015
665	20230927	094300	3185298285	4985	4985	4990	4970	2992
666	20230927	094200	3170392515	4985	4970	4990	4970	7884
667	20230927	094100	3131111805	4970	4960	4970	4940	3758
668	20230927	094000	3112492455	4950	4945	4970	4940	3136
669	20230927	093900	3096959680	4940	4925	4940	4915	2260
670	20230927	093800	3085832780	4930	4955	4955	4930	1335
671	20230927	093700	3079233420	4955	4980	4980	4955	5139
672	20230927	093600	3053707615	4985	4935	4985	4930	3314
673	20230927	093500	3037273955	4935	4985	4985	4910	6703
674	20230927	093400	3004157315	4980	4970	4990	4970	7499
675	20230927	093300	2966814860	4970	4965	4995	4955	24534
676	20230927	093200	2844558900	4970	4920	4970	4905	27765
677	20230927	093100	2707524490	4915	4920	4930	4885	9027
678	20230927	093000	2663216390	4930	4910	4970	4910	32264
679	20230927	092900	2503979885	4910	4795	4910	4795	15749
680	20230927	092800	2427270445	4795	4835	4845	4790	3015
681	20230927	092700	2412763410	4845	4855	4855	4835	1420
682	20230927	092600	2405888580	4850	4875	4885	4835	4180
683	20230927	092500	2385585475	4885	4930	4935	4875	7492
684	20230927	092400	2348750065	4920	4870	4945	4870	18343
685	20230927	092300	2258602515	4865	4805	4945	4805	21090
686	20230927	092200	2155809680	4805	4755	4805	4750	5189
687	20230927	092100	2130986500	4755	4765	4770	4755	890
688	20230927	092000	2126752955	4765	4760	4770	4750	2565
689	20230927	091900	2114546285	4760	4790	4790	4760	2678
690	20230927	091800	2101738520	4790	4800	4800	4790	544
691	20230927	091700	2099130810	4800	4765	4800	4760	1635
692	20230927	091600	2091320225	4775	4790	4790	4745	5290
693	20230927	091500	2066098235	4790	4840	4840	4790	8267
694	20230927	091400	2026357410	4820	4860	4870	4815	9159
695	20230927	091300	1982028905	4865	4820	4865	4820	5632
696	20230927	091200	1954760440	4825	4800	4825	4800	11951
697	20230927	091100	1897264290	4800	4780	4800	4770	3991
698	20230927	091000	1878159845	4780	4770	4780	4750	7714
699	20230927	090900	1841402760	4780	4765	4785	4760	3590
700	20230927	090800	1824277895	4760	4720	4760	4715	5281
701	20230927	090700	1799293185	4720	4750	4750	4690	13353
702	20230927	090600	1736343180	4760	4755	4785	4750	13670
703	20230927	090500	1671281690	4765	4860	4870	4755	22852
704	20230927	090400	1561164120	4860	4920	4950	4800	54270
705	20230927	090300	1297179660	4915	5010	5030	4915	40147
706	20230927	090200	1097265665	5000	4940	5010	4905	28720
707	20230927	090100	955177455	4940	5000	5000	4895	50201
708	20230927	090000	706652840	5000	4910	5210	4875	140097