KissMeData/310870/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	204200	146763452	1671	1671	1671	1671	2510
3	20230926	204100	146763452	1671	1671	1671	1671	0
4	20230926	204000	146763452	1671	1671	1671	1671	0
5	20230926	203900	146763452	1671	1671	1671	1671	0
6	20230926	203800	146763452	1671	1671	1671	1671	0
7	20230926	203700	146763452	1671	1671	1671	1671	0
8	20230926	203600	146763452	1671	1671	1671	1671	0
9	20230926	203500	146763452	1671	1671	1671	1671	0
10	20230926	203400	146763452	1671	1671	1671	1671	0
11	20230926	203300	146763452	1671	1671	1671	1671	0
12	20230926	203200	146763452	1671	1671	1671	1671	0
13	20230926	203100	146763452	1671	1671	1671	1671	0
14	20230926	203000	146763452	1671	1671	1671	1671	0
15	20230926	202900	146763452	1671	1671	1671	1671	0
16	20230926	202800	146763452	1671	1671	1671	1671	0
17	20230926	202700	146763452	1671	1671	1671	1671	0
18	20230926	202600	146763452	1671	1671	1671	1671	0
19	20230926	202500	146763452	1671	1671	1671	1671	0
20	20230926	202400	146763452	1671	1671	1671	1671	0
21	20230926	202300	146763452	1671	1671	1671	1671	0
22	20230926	202200	146763452	1671	1671	1671	1671	0
23	20230926	202100	146763452	1671	1671	1671	1671	0
24	20230926	202000	146763452	1671	1671	1671	1671	0
25	20230926	201900	146763452	1671	1671	1671	1671	0
26	20230926	201800	146763452	1671	1671	1671	1671	0
27	20230926	201700	146763452	1671	1671	1671	1671	0
28	20230926	201600	146763452	1671	1671	1671	1671	0
29	20230926	201500	146763452	1671	1671	1671	1671	0
30	20230926	201400	146763452	1671	1671	1671	1671	0
31	20230926	201300	146763452	1671	1671	1671	1671	0
32	20230926	201200	146763452	1671	1671	1671	1671	2510
33	20230926	201100	146763452	1671	1671	1671	1671	0
34	20230926	201000	146763452	1671	1671	1671	1671	0
35	20230926	200900	146763452	1671	1671	1671	1671	0
36	20230926	200800	146763452	1671	1671	1671	1671	0
37	20230926	200700	146763452	1671	1671	1671	1671	0
38	20230926	200600	146763452	1671	1671	1671	1671	0
39	20230926	200500	146763452	1671	1671	1671	1671	0
40	20230926	200400	146763452	1671	1671	1671	1671	0
41	20230926	200300	146763452	1671	1671	1671	1671	0
42	20230926	200200	146763452	1671	1671	1671	1671	0
43	20230926	200100	146763452	1671	1671	1671	1671	0
44	20230926	200000	146763452	1671	1671	1671	1671	0
45	20230926	195900	146763452	1671	1671	1671	1671	0
46	20230926	195800	146763452	1671	1671	1671	1671	0
47	20230926	195700	146763452	1671	1671	1671	1671	0
48	20230926	195600	146763452	1671	1671	1671	1671	0
49	20230926	195500	146763452	1671	1671	1671	1671	0
50	20230926	195400	146763452	1671	1671	1671	1671	0
51	20230926	195300	146763452	1671	1671	1671	1671	0
52	20230926	195200	146763452	1671	1671	1671	1671	0
53	20230926	195100	146763452	1671	1671	1671	1671	0
54	20230926	195000	146763452	1671	1671	1671	1671	0
55	20230926	194900	146763452	1671	1671	1671	1671	0
56	20230926	194800	146763452	1671	1671	1671	1671	0
57	20230926	194700	146763452	1671	1671	1671	1671	0
58	20230926	194600	146763452	1671	1671	1671	1671	0
59	20230926	194500	146763452	1671	1671	1671	1671	0
60	20230926	194400	146763452	1671	1671	1671	1671	0
61	20230926	194300	146763452	1671	1671	1671	1671	0
62	20230926	194200	146763452	1671	1671	1671	1671	2510
63	20230926	194100	146763452	1671	1671	1671	1671	0
64	20230926	194000	146763452	1671	1671	1671	1671	0
65	20230926	193900	146763452	1671	1671	1671	1671	0
66	20230926	193800	146763452	1671	1671	1671	1671	0
67	20230926	193700	146763452	1671	1671	1671	1671	0
68	20230926	193600	146763452	1671	1671	1671	1671	0
69	20230926	193500	146763452	1671	1671	1671	1671	0
70	20230926	193400	146763452	1671	1671	1671	1671	0
71	20230926	193300	146763452	1671	1671	1671	1671	0
72	20230926	193200	146763452	1671	1671	1671	1671	0
73	20230926	193100	146763452	1671	1671	1671	1671	0
74	20230926	193000	146763452	1671	1671	1671	1671	0
75	20230926	192900	146763452	1671	1671	1671	1671	0
76	20230926	192800	146763452	1671	1671	1671	1671	0
77	20230926	192700	146763452	1671	1671	1671	1671	0
78	20230926	192600	146763452	1671	1671	1671	1671	0
79	20230926	192500	146763452	1671	1671	1671	1671	0
80	20230926	192400	146763452	1671	1671	1671	1671	0
81	20230926	192300	146763452	1671	1671	1671	1671	0
82	20230926	192200	146763452	1671	1671	1671	1671	0
83	20230926	192100	146763452	1671	1671	1671	1671	0
84	20230926	192000	146763452	1671	1671	1671	1671	0
85	20230926	191900	146763452	1671	1671	1671	1671	0
86	20230926	191800	146763452	1671	1671	1671	1671	0
87	20230926	191700	146763452	1671	1671	1671	1671	0
88	20230926	191600	146763452	1671	1671	1671	1671	0
89	20230926	191500	146763452	1671	1671	1671	1671	0
90	20230926	191400	146763452	1671	1671	1671	1671	0
91	20230926	191300	146763452	1671	1671	1671	1671	0
92	20230926	191200	146763452	1671	1671	1671	1671	2510
93	20230926	191100	146763452	1671	1671	1671	1671	0
94	20230926	191000	146763452	1671	1671	1671	1671	0
95	20230926	190900	146763452	1671	1671	1671	1671	0
96	20230926	190800	146763452	1671	1671	1671	1671	0
97	20230926	190700	146763452	1671	1671	1671	1671	0
98	20230926	190600	146763452	1671	1671	1671	1671	0
99	20230926	190500	146763452	1671	1671	1671	1671	0
100	20230926	190400	146763452	1671	1671	1671	1671	0
101	20230926	190300	146763452	1671	1671	1671	1671	0
102	20230926	190200	146763452	1671	1671	1671	1671	0
103	20230926	190100	146763452	1671	1671	1671	1671	0
104	20230926	190000	146763452	1671	1671	1671	1671	0
105	20230926	185900	146763452	1671	1671	1671	1671	0
106	20230926	185800	146763452	1671	1671	1671	1671	0
107	20230926	185700	146763452	1671	1671	1671	1671	0
108	20230926	185600	146763452	1671	1671	1671	1671	0
109	20230926	185500	146763452	1671	1671	1671	1671	0
110	20230926	185400	146763452	1671	1671	1671	1671	0
111	20230926	185300	146763452	1671	1671	1671	1671	0
112	20230926	185200	146763452	1671	1671	1671	1671	0
113	20230926	185100	146763452	1671	1671	1671	1671	0
114	20230926	185000	146763452	1671	1671	1671	1671	0
115	20230926	184900	146763452	1671	1671	1671	1671	0
116	20230926	184800	146763452	1671	1671	1671	1671	0
117	20230926	184700	146763452	1671	1671	1671	1671	0
118	20230926	184600	146763452	1671	1671	1671	1671	0
119	20230926	184500	146763452	1671	1671	1671	1671	0
120	20230926	184400	146763452	1671	1671	1671	1671	0
121	20230926	184300	146763452	1671	1671	1671	1671	0
122	20230926	184200	146763452	1671	1671	1671	1671	2510
123	20230926	184100	146763452	1671	1671	1671	1671	0
124	20230926	184000	146763452	1671	1671	1671	1671	0
125	20230926	183900	146763452	1671	1671	1671	1671	0
126	20230926	183800	146763452	1671	1671	1671	1671	0
127	20230926	183700	146763452	1671	1671	1671	1671	0
128	20230926	183600	146763452	1671	1671	1671	1671	0
129	20230926	183500	146763452	1671	1671	1671	1671	0
130	20230926	183400	146763452	1671	1671	1671	1671	0
131	20230926	183300	146763452	1671	1671	1671	1671	0
132	20230926	183200	146763452	1671	1671	1671	1671	0
133	20230926	183100	146763452	1671	1671	1671	1671	0
134	20230926	183000	146763452	1671	1671	1671	1671	0
135	20230926	182900	146763452	1671	1671	1671	1671	0
136	20230926	182800	146763452	1671	1671	1671	1671	0
137	20230926	182700	146763452	1671	1671	1671	1671	0
138	20230926	182600	146763452	1671	1671	1671	1671	0
139	20230926	182500	146763452	1671	1671	1671	1671	0
140	20230926	182400	146763452	1671	1671	1671	1671	0
141	20230926	182300	146763452	1671	1671	1671	1671	0
142	20230926	182200	146763452	1671	1671	1671	1671	0
143	20230926	182100	146763452	1671	1671	1671	1671	0
144	20230926	182000	146763452	1671	1671	1671	1671	0
145	20230926	181900	146763452	1671	1671	1671	1671	0
146	20230926	181800	146763452	1671	1671	1671	1671	0
147	20230926	181700	146763452	1671	1671	1671	1671	0
148	20230926	181600	146763452	1671	1671	1671	1671	0
149	20230926	181500	146763452	1671	1671	1671	1671	0
150	20230926	181400	146763452	1671	1671	1671	1671	0
151	20230926	181300	146763452	1671	1671	1671	1671	0
152	20230926	181200	146763452	1671	1671	1671	1671	2510
153	20230926	181100	146763452	1671	1671	1671	1671	0
154	20230926	181000	146763452	1671	1671	1671	1671	0
155	20230926	180900	146763452	1671	1671	1671	1671	0
156	20230926	180800	146763452	1671	1671	1671	1671	0
157	20230926	180700	146763452	1671	1671	1671	1671	0
158	20230926	180600	146763452	1671	1671	1671	1671	0
159	20230926	180500	146763452	1671	1671	1671	1671	0
160	20230926	180400	146763452	1671	1671	1671	1671	0
161	20230926	180300	146763452	1671	1671	1671	1671	0
162	20230926	180200	146763452	1671	1671	1671	1671	0
163	20230926	180100	146763452	1671	1671	1671	1671	0
164	20230926	180000	146763452	1671	1671	1671	1671	0
165	20230926	175900	146763452	1671	1671	1671	1671	0
166	20230926	175800	146763452	1671	1671	1671	1671	0
167	20230926	175700	146763452	1671	1671	1671	1671	0
168	20230926	175600	146763452	1671	1671	1671	1671	0
169	20230926	175500	146763452	1671	1671	1671	1671	0
170	20230926	175400	146763452	1671	1671	1671	1671	0
171	20230926	175300	146763452	1671	1671	1671	1671	0
172	20230926	175200	146763452	1671	1671	1671	1671	0
173	20230926	175100	146763452	1671	1671	1671	1671	0
174	20230926	175000	146763452	1671	1671	1671	1671	0
175	20230926	174900	146763452	1671	1671	1671	1671	0
176	20230926	174800	146763452	1671	1671	1671	1671	0
177	20230926	174700	146763452	1671	1671	1671	1671	0
178	20230926	174600	146763452	1671	1671	1671	1671	0
179	20230926	174500	146763452	1671	1671	1671	1671	0
180	20230926	174400	146763452	1671	1671	1671	1671	0
181	20230926	174300	146763452	1671	1671	1671	1671	0
182	20230926	174200	146763452	1671	1671	1671	1671	2510
183	20230926	174100	146763452	1671	1671	1671	1671	0
184	20230926	174000	146763452	1671	1671	1671	1671	0
185	20230926	173900	146763452	1671	1671	1671	1671	0
186	20230926	173800	146763452	1671	1671	1671	1671	0
187	20230926	173700	146763452	1671	1671	1671	1671	0
188	20230926	173600	146763452	1671	1671	1671	1671	0
189	20230926	173500	146763452	1671	1671	1671	1671	0
190	20230926	173400	146763452	1671	1671	1671	1671	0
191	20230926	173300	146763452	1671	1671	1671	1671	0
192	20230926	173200	146763452	1671	1671	1671	1671	0
193	20230926	173100	146763452	1671	1671	1671	1671	0
194	20230926	173000	146763452	1671	1671	1671	1671	0
195	20230926	172900	146763452	1671	1671	1671	1671	0
196	20230926	172800	146763452	1671	1671	1671	1671	0
197	20230926	172700	146763452	1671	1671	1671	1671	0
198	20230926	172600	146763452	1671	1671	1671	1671	0
199	20230926	172500	146763452	1671	1671	1671	1671	0
200	20230926	172400	146763452	1671	1671	1671	1671	0
201	20230926	172300	146763452	1671	1671	1671	1671	0
202	20230926	172200	146763452	1671	1671	1671	1671	0
203	20230926	172100	146763452	1671	1671	1671	1671	0
204	20230926	172000	146763452	1671	1671	1671	1671	0
205	20230926	171900	146763452	1671	1671	1671	1671	0
206	20230926	171800	146763452	1671	1671	1671	1671	0
207	20230926	171700	146763452	1671	1671	1671	1671	0
208	20230926	171600	146763452	1671	1671	1671	1671	0
209	20230926	171500	146763452	1671	1671	1671	1671	0
210	20230926	171400	146763452	1671	1671	1671	1671	0
211	20230926	171300	146763452	1671	1671	1671	1671	0
212	20230926	171200	146763452	1671	1671	1671	1671	2510
213	20230926	171100	146763452	1671	1671	1671	1671	0
214	20230926	171000	146763452	1671	1671	1671	1671	0
215	20230926	170900	146763452	1671	1671	1671	1671	0
216	20230926	170800	146763452	1671	1671	1671	1671	0
217	20230926	170700	146763452	1671	1671	1671	1671	0
218	20230926	170600	146763452	1671	1671	1671	1671	0
219	20230926	170500	146763452	1671	1671	1671	1671	0
220	20230926	170400	146763452	1671	1671	1671	1671	0
221	20230926	170300	146763452	1671	1671	1671	1671	0
222	20230926	170200	146763452	1671	1671	1671	1671	0
223	20230926	170100	146763452	1671	1671	1671	1671	0
224	20230926	170000	146763452	1671	1671	1671	1671	0
225	20230926	165900	146763452	1671	1671	1671	1671	0
226	20230926	165800	146763452	1671	1671	1671	1671	0
227	20230926	165700	146763452	1671	1671	1671	1671	0
228	20230926	165600	146763452	1671	1671	1671	1671	0
229	20230926	165500	146763452	1671	1671	1671	1671	0
230	20230926	165400	146763452	1671	1671	1671	1671	0
231	20230926	165300	146763452	1671	1671	1671	1671	0
232	20230926	165200	146763452	1671	1671	1671	1671	0
233	20230926	165100	146763452	1671	1671	1671	1671	0
234	20230926	165000	146763452	1671	1671	1671	1671	0
235	20230926	164900	146763452	1671	1671	1671	1671	0
236	20230926	164800	146763452	1671	1671	1671	1671	0
237	20230926	164700	146763452	1671	1671	1671	1671	0
238	20230926	164600	146763452	1671	1671	1671	1671	0
239	20230926	164500	146763452	1671	1671	1671	1671	0
240	20230926	164400	146763452	1671	1671	1671	1671	0
241	20230926	164300	146763452	1671	1671	1671	1671	0
242	20230926	164200	146763452	1671	1671	1671	1671	2510
243	20230926	164100	146763452	1671	1671	1671	1671	0
244	20230926	164000	146763452	1671	1671	1671	1671	0
245	20230926	163900	146763452	1671	1671	1671	1671	0
246	20230926	163800	146763452	1671	1671	1671	1671	0
247	20230926	163700	146763452	1671	1671	1671	1671	0
248	20230926	163600	146763452	1671	1671	1671	1671	0
249	20230926	163500	146763452	1671	1671	1671	1671	0
250	20230926	163400	146763452	1671	1671	1671	1671	0
251	20230926	163300	146763452	1671	1671	1671	1671	0
252	20230926	163200	146763452	1671	1671	1671	1671	0
253	20230926	163100	146763452	1671	1671	1671	1671	0
254	20230926	163000	146763452	1671	1671	1671	1671	0
255	20230926	162900	146763452	1671	1671	1671	1671	0
256	20230926	162800	146763452	1671	1671	1671	1671	0
257	20230926	162700	146763452	1671	1671	1671	1671	0
258	20230926	162600	146763452	1671	1671	1671	1671	0
259	20230926	162500	146763452	1671	1671	1671	1671	0
260	20230926	162400	146763452	1671	1671	1671	1671	0
261	20230926	162300	146763452	1671	1671	1671	1671	0
262	20230926	162200	146763452	1671	1671	1671	1671	0
263	20230926	162100	146763452	1671	1671	1671	1671	0
264	20230926	162000	146763452	1671	1671	1671	1671	0
265	20230926	161900	146763452	1671	1671	1671	1671	0
266	20230926	161800	146763452	1671	1671	1671	1671	0
267	20230926	161700	146763452	1671	1671	1671	1671	0
268	20230926	161600	146763452	1671	1671	1671	1671	0
269	20230926	161500	146763452	1671	1671	1671	1671	0
270	20230926	161400	146763452	1671	1671	1671	1671	0
271	20230926	161300	146763452	1671	1671	1671	1671	0
272	20230926	161200	146763452	1671	1671	1671	1671	2510
273	20230926	161100	146763452	1671	1671	1671	1671	0
274	20230926	161000	146763452	1671	1671	1671	1671	0
275	20230926	160900	146763452	1671	1671	1671	1671	0
276	20230926	160800	146763452	1671	1671	1671	1671	0
277	20230926	160700	146763452	1671	1671	1671	1671	0
278	20230926	160600	146763452	1671	1671	1671	1671	0
279	20230926	160500	146763452	1671	1671	1671	1671	0
280	20230926	160400	146763452	1671	1671	1671	1671	0
281	20230926	160300	146763452	1671	1671	1671	1671	0
282	20230926	160200	146763452	1671	1671	1671	1671	0
283	20230926	160100	146763452	1671	1671	1671	1671	0
284	20230926	160000	146763452	1671	1671	1671	1671	0
285	20230926	155900	146763452	1671	1671	1671	1671	0
286	20230926	155800	146763452	1671	1671	1671	1671	0
287	20230926	155700	146763452	1671	1671	1671	1671	0
288	20230926	155600	146763452	1671	1671	1671	1671	0
289	20230926	155500	146763452	1671	1671	1671	1671	0
290	20230926	155400	146763452	1671	1671	1671	1671	0
291	20230926	155300	146763452	1671	1671	1671	1671	0
292	20230926	155200	146763452	1671	1671	1671	1671	0
293	20230926	155100	146763452	1671	1671	1671	1671	0
294	20230926	155000	146763452	1671	1671	1671	1671	0
295	20230926	154900	146763452	1671	1671	1671	1671	0
296	20230926	154800	146763452	1671	1671	1671	1671	0
297	20230926	154700	146763452	1671	1671	1671	1671	0
298	20230926	154600	146763452	1671	1671	1671	1671	0
299	20230926	154500	146763452	1671	1671	1671	1671	0
300	20230926	154400	146763452	1671	1671	1671	1671	0
301	20230926	154300	146763452	1671	1671	1671	1671	0
302	20230926	154200	146763452	1671	1671	1671	1671	2510
303	20230926	154100	146763452	1671	1671	1671	1671	0
304	20230926	154000	146763452	1671	1671	1671	1671	0
305	20230926	153900	146763452	1671	1671	1671	1671	0
306	20230926	153800	146763452	1671	1671	1671	1671	0
307	20230926	153700	146763452	1671	1671	1671	1671	0
308	20230926	153600	146763452	1671	1671	1671	1671	0
309	20230926	153500	146763452	1671	1671	1671	1671	0
310	20230926	153400	146763452	1671	1671	1671	1671	0
311	20230926	153300	146763452	1671	1671	1671	1671	0
312	20230926	153200	146763452	1671	1671	1671	1671	0
313	20230926	153100	146763452	1671	1671	1671	1671	0
314	20230926	153000	146763452	1671	1671	1671	1671	2510
315	20230926	152900	142569242	1667	1667	1667	1667	0
316	20230926	152800	142569242	1667	1667	1667	1667	0
317	20230926	152700	142569242	1667	1667	1667	1667	0
318	20230926	152600	142569242	1667	1667	1667	1667	0
319	20230926	152500	142569242	1667	1667	1667	1667	0
320	20230926	152400	142569242	1667	1667	1667	1667	0
321	20230926	152300	142569242	1667	1667	1667	1667	0
322	20230926	152200	142569242	1667	1667	1667	1667	0
323	20230926	152100	142569242	1667	1667	1667	1667	0
324	20230926	152000	142569242	1667	1667	1667	1667	0
325	20230926	151900	142569242	1667	1668	1668	1667	25
326	20230926	151800	142527548	1666	1666	1666	1666	0
327	20230926	151700	142527548	1666	1666	1666	1666	0
328	20230926	151600	142527548	1666	1666	1666	1666	268
329	20230926	151500	142081060	1671	1670	1671	1670	2000
330	20230926	151400	138739756	1671	1671	1671	1671	0
331	20230926	151300	138739756	1671	1671	1671	1671	0
332	20230926	151200	138739756	1671	1671	1671	1671	12
333	20230926	151100	138719704	1671	1671	1671	1671	20
334	20230926	151000	138686284	1671	1671	1671	1671	0
335	20230926	150900	138686284	1671	1671	1671	1671	0
336	20230926	150800	138686284	1671	1671	1671	1671	0
337	20230926	150700	138686284	1671	1671	1671	1671	0
338	20230926	150600	138686284	1671	1671	1671	1671	4
339	20230926	150500	138679600	1671	1671	1671	1671	0
340	20230926	150400	138679600	1671	1671	1671	1671	0
341	20230926	150300	138679600	1671	1671	1671	1671	12
342	20230926	150200	138659548	1671	1671	1671	1671	0
343	20230926	150100	138659548	1671	1671	1671	1671	0
344	20230926	150000	138659548	1671	1671	1671	1671	17
345	20230926	145900	138631141	1671	1671	1671	1671	12
346	20230926	145800	138611089	1671	1671	1671	1671	27
347	20230926	145700	138565972	1672	1672	1672	1672	12
348	20230926	145600	138545908	1673	1671	1673	1671	200
349	20230926	145500	138211568	1671	1671	1671	1671	0
350	20230926	145400	138211568	1671	1671	1671	1671	12
351	20230926	145300	138191516	1671	1671	1671	1671	0
352	20230926	145200	138191516	1671	1671	1671	1671	0
353	20230926	145100	138191516	1671	1671	1671	1671	12
354	20230926	145000	138171464	1671	1671	1671	1671	0
355	20230926	144900	138171464	1671	1670	1671	1670	161
356	20230926	144800	137902585	1663	1663	1663	1663	0
357	20230926	144700	137902585	1663	1663	1663	1663	0
358	20230926	144600	137902585	1663	1663	1663	1663	0
359	20230926	144500	137902585	1663	1663	1663	1663	0
360	20230926	144400	137902585	1663	1663	1663	1663	0
361	20230926	144300	137902585	1663	1663	1663	1663	0
362	20230926	144200	137902585	1663	1663	1663	1663	0
363	20230926	144100	137902585	1663	1663	1663	1663	0
364	20230926	144000	137902585	1663	1663	1663	1663	49
365	20230926	143900	137821098	1663	1664	1664	1663	2481
366	20230926	143800	133695167	1664	1664	1664	1664	0
367	20230926	143700	133695167	1664	1671	1671	1663	512
368	20230926	143600	132843236	1677	1677	1677	1677	120
369	20230926	143500	132641996	1671	1671	1671	1671	0
370	20230926	143400	132641996	1671	1671	1671	1671	0
371	20230926	143300	132641996	1671	1671	1671	1671	0
372	20230926	143200	132641996	1671	1671	1671	1671	0
373	20230926	143100	132641996	1671	1671	1671	1671	0
374	20230926	143000	132641996	1671	1671	1671	1671	12
375	20230926	142900	132621944	1671	1671	1671	1671	0
376	20230926	142800	132621944	1671	1670	1671	1670	767
377	20230926	142700	131340935	1671	1671	1671	1671	12
378	20230926	142600	131320883	1671	1671	1671	1671	0
379	20230926	142500	131320883	1671	1671	1671	1670	2221
380	20230926	142400	127611280	1671	1671	1671	1671	0
381	20230926	142300	127611280	1671	1671	1671	1671	0
382	20230926	142200	127611280	1671	1672	1672	1671	1000
383	20230926	142100	125940277	1678	1678	1678	1678	12
384	20230926	142000	125920141	1678	1678	1678	1678	1
385	20230926	141900	125918463	1678	1678	1678	1678	113
386	20230926	141800	125728849	1671	1671	1671	1671	0
387	20230926	141700	125728849	1671	1671	1671	1671	0
388	20230926	141600	125728849	1671	1671	1671	1671	0
389	20230926	141500	125728849	1671	1671	1671	1671	0
390	20230926	141400	125728849	1671	1671	1671	1671	0
391	20230926	141300	125728849	1671	1671	1671	1671	0
392	20230926	141200	125728849	1671	1671	1671	1671	0
393	20230926	141100	125728849	1671	1673	1673	1671	351
394	20230926	141000	125142266	1676	1676	1676	1676	1
395	20230926	140900	125140590	1677	1677	1677	1677	12
396	20230926	140800	125120466	1677	1677	1677	1677	0
397	20230926	140700	125120466	1677	1677	1677	1677	196
398	20230926	140600	124791774	1673	1673	1673	1673	0
399	20230926	140500	124791774	1673	1673	1673	1673	0
400	20230926	140400	124791774	1673	1677	1677	1673	232
401	20230926	140300	124403158	1673	1673	1673	1673	0
402	20230926	140200	124403158	1673	1673	1673	1673	0
403	20230926	140100	124403158	1673	1673	1673	1673	250
404	20230926	140000	123984908	1673	1673	1673	1673	0
405	20230926	135900	123984908	1673	1674	1674	1673	148
406	20230926	135800	123737294	1676	1676	1676	1676	48
407	20230926	135700	123656846	1677	1677	1677	1677	14
408	20230926	135600	123633368	1677	1677	1677	1677	119
409	20230926	135500	123433805	1676	1676	1676	1676	0
410	20230926	135400	123433805	1676	1676	1676	1676	74
411	20230926	135300	123309781	1676	1676	1676	1676	100
412	20230926	135200	123142181	1675	1676	1676	1675	48
413	20230926	135100	123061759	1677	1677	1677	1677	12
414	20230926	135000	123041635	1677	1677	1677	1677	0
415	20230926	134900	123041635	1677	1677	1677	1677	0
416	20230926	134800	123041635	1677	1677	1677	1677	12
417	20230926	134700	123021511	1677	1677	1677	1677	0
418	20230926	134600	123021511	1677	1677	1677	1677	0
419	20230926	134500	123021511	1677	1677	1677	1677	12
420	20230926	134400	123001387	1677	1677	1677	1677	12
421	20230926	134300	122981263	1677	1677	1677	1677	0
422	20230926	134200	122981263	1677	1677	1677	1677	0
423	20230926	134100	122981263	1677	1677	1677	1677	0
424	20230926	134000	122981263	1677	1677	1677	1677	20
425	20230926	133900	122947723	1678	1678	1678	1678	12
426	20230926	133800	122927587	1678	1678	1678	1678	33
427	20230926	133700	122872213	1678	1678	1678	1678	0
428	20230926	133600	122872213	1678	1678	1678	1678	0
429	20230926	133500	122872213	1678	1678	1678	1678	0
430	20230926	133400	122872213	1678	1678	1678	1678	0
431	20230926	133300	122872213	1678	1678	1678	1678	0
432	20230926	133200	122872213	1678	1679	1680	1678	140
433	20230926	133100	122637063	1678	1678	1678	1678	15
434	20230926	133000	122611893	1678	1678	1678	1678	0
435	20230926	132900	122611893	1678	1678	1678	1678	0
436	20230926	132800	122611893	1678	1678	1678	1678	43
437	20230926	132700	122539739	1676	1676	1676	1676	0
438	20230926	132600	122539739	1676	1676	1676	1676	0
439	20230926	132500	122539739	1676	1676	1676	1676	0
440	20230926	132400	122539739	1676	1676	1676	1676	12
441	20230926	132300	122519627	1676	1676	1676	1676	14
442	20230926	132200	122496163	1677	1677	1677	1677	0
443	20230926	132100	122496163	1677	1677	1677	1677	676
444	20230926	132000	121362511	1677	1678	1678	1677	620
445	20230926	131900	120322751	1678	1678	1678	1678	0
446	20230926	131800	120322751	1678	1678	1678	1678	12
447	20230926	131700	120302615	1678	1678	1678	1678	0
448	20230926	131600	120302615	1678	1678	1678	1678	18
449	20230926	131500	120272411	1677	1677	1677	1677	0
450	20230926	131400	120272411	1677	1678	1678	1677	586
451	20230926	131300	119289603	1678	1678	1678	1678	0
452	20230926	131200	119289603	1678	1679	1679	1678	14
453	20230926	131100	119266099	1679	1679	1679	1679	0
454	20230926	131000	119266099	1679	1680	1680	1679	1596
455	20230926	130900	116585769	1682	1682	1682	1682	12
456	20230926	130800	116565585	1682	1682	1682	1682	0
457	20230926	130700	116565585	1682	1682	1682	1682	0
458	20230926	130600	116565585	1682	1682	1682	1682	13
459	20230926	130500	116543719	1683	1683	1683	1683	0
460	20230926	130400	116543719	1683	1682	1683	1682	118
461	20230926	130300	116345202	1682	1682	1682	1682	14
462	20230926	130200	116321654	1682	1682	1682	1682	0
463	20230926	130100	116321654	1682	1682	1682	1682	0
464	20230926	130000	116321654	1682	1682	1682	1682	120
465	20230926	125900	116119814	1680	1680	1680	1680	0
466	20230926	125800	116119814	1680	1680	1680	1680	0
467	20230926	125700	116119814	1680	1680	1680	1680	0
468	20230926	125600	116119814	1680	1680	1680	1680	28
469	20230926	125500	116072774	1681	1681	1681	1681	0
470	20230926	125400	116072774	1681	1681	1681	1681	24
471	20230926	125300	116032430	1681	1681	1681	1681	0
472	20230926	125200	116032430	1681	1681	1681	1681	0
473	20230926	125100	116032430	1681	1681	1681	1681	13
474	20230926	125000	116010577	1681	1681	1681	1681	0
475	20230926	124900	116010577	1681	1681	1681	1681	59
476	20230926	124800	115911398	1680	1680	1680	1680	300
477	20230926	124700	115407398	1680	1682	1682	1680	210
478	20230926	124600	115054578	1682	1682	1682	1682	0
479	20230926	124500	115054578	1682	1682	1682	1682	13
480	20230926	124400	115032712	1682	1682	1682	1682	24
481	20230926	124300	114992344	1681	1681	1681	1681	121
482	20230926	124200	114788943	1683	1683	1683	1683	13
483	20230926	124100	114767064	1683	1683	1683	1683	29
484	20230926	124000	114718257	1682	1682	1682	1682	0
485	20230926	123900	114718257	1682	1683	1683	1682	26
486	20230926	123800	114674512	1683	1683	1683	1683	0
487	20230926	123700	114674512	1683	1684	1684	1683	100
488	20230926	123600	114506142	1682	1682	1682	1682	6
489	20230926	123500	114496050	1682	1682	1682	1682	0
490	20230926	123400	114496050	1682	1682	1682	1682	0
491	20230926	123300	114496050	1682	1682	1682	1680	550
492	20230926	123200	113571576	1682	1682	1682	1682	50
493	20230926	123100	113487476	1685	1685	1685	1685	0
494	20230926	123000	113487476	1685	1685	1685	1685	13
495	20230926	122900	113465571	1686	1686	1686	1686	0
496	20230926	122800	113465571	1686	1683	1686	1683	146
497	20230926	122700	113219459	1683	1683	1683	1683	13
498	20230926	122600	113197580	1683	1683	1683	1683	0
499	20230926	122500	113197580	1683	1683	1683	1683	0
500	20230926	122400	113197580	1683	1683	1683	1683	13
501	20230926	122300	113175701	1683	1683	1683	1683	2
502	20230926	122200	113172335	1683	1683	1683	1683	595
503	20230926	122100	112170950	1683	1683	1683	1683	13
504	20230926	122000	112149071	1683	1683	1683	1683	0
505	20230926	121900	112149071	1683	1683	1683	1683	0
506	20230926	121800	112149071	1683	1683	1683	1683	109
507	20230926	121700	111965624	1683	1683	1683	1683	62
508	20230926	121600	111861278	1683	1683	1683	1683	0
509	20230926	121500	111861278	1683	1683	1683	1683	0
510	20230926	121400	111861278	1683	1683	1683	1683	0
511	20230926	121300	111861278	1683	1683	1683	1683	0
512	20230926	121200	111861278	1683	1683	1683	1683	0
513	20230926	121100	111861278	1683	1683	1683	1683	5
514	20230926	121000	111852863	1683	1683	1683	1683	0
515	20230926	120900	111852863	1683	1683	1683	1683	0
516	20230926	120800	111852863	1683	1683	1683	1683	0
517	20230926	120700	111852863	1683	1683	1683	1683	0
518	20230926	120600	111852863	1683	1689	1689	1683	31
519	20230926	120500	111800612	1689	1686	1689	1683	270
520	20230926	120400	111345786	1689	1689	1689	1689	0
521	20230926	120300	111345786	1689	1689	1689	1689	13
522	20230926	120200	111323829	1689	1689	1689	1689	0
523	20230926	120100	111323829	1689	1689	1689	1689	0
524	20230926	120000	111323829	1689	1689	1689	1689	13
525	20230926	115900	111301872	1689	1689	1689	1689	0
526	20230926	115800	111301872	1689	1689	1689	1689	0
527	20230926	115700	111301872	1689	1689	1689	1689	13
528	20230926	115600	111279915	1690	1689	1690	1689	120
529	20230926	115500	111077210	1689	1689	1689	1689	0
530	20230926	115400	111077210	1689	1689	1689	1689	118
531	20230926	115300	110877908	1689	1689	1689	1689	0
532	20230926	115200	110877908	1689	1689	1689	1689	0
533	20230926	115100	110877908	1689	1689	1689	1689	216
534	20230926	115000	110513084	1687	1687	1687	1687	0
535	20230926	114900	110513084	1687	1687	1687	1687	10
536	20230926	114800	110496214	1687	1688	1688	1687	68
537	20230926	114700	110381485	1688	1690	1690	1688	2014
538	20230926	114600	106977956	1690	1690	1690	1690	0
539	20230926	114500	106977956	1690	1690	1690	1690	0
540	20230926	114400	106977956	1690	1690	1690	1690	0
541	20230926	114300	106977956	1690	1690	1690	1690	0
542	20230926	114200	106977956	1690	1690	1690	1690	0
543	20230926	114100	106977956	1690	1690	1690	1690	0
544	20230926	114000	106977956	1690	1690	1690	1690	0
545	20230926	113900	106977956	1690	1690	1690	1690	0
546	20230926	113800	106977956	1690	1690	1690	1690	1018
547	20230926	113700	105257536	1690	1690	1690	1690	33
548	20230926	113600	105201766	1691	1691	1691	1691	177
549	20230926	113500	104902459	1689	1689	1689	1689	62
550	20230926	113400	104797741	1689	1691	1691	1689	561
551	20230926	113300	103849284	1689	1689	1689	1689	0
552	20230926	113200	103849284	1689	1689	1689	1689	0
553	20230926	113100	103849284	1689	1689	1689	1689	0
554	20230926	113000	103849284	1689	1689	1689	1689	0
555	20230926	112900	103849284	1689	1690	1690	1689	12
556	20230926	112800	103829015	1693	1693	1693	1693	0
557	20230926	112700	103829015	1693	1693	1693	1693	23
558	20230926	112600	103790076	1693	1693	1693	1693	0
559	20230926	112500	103790076	1693	1693	1693	1693	0
560	20230926	112400	103790076	1693	1693	1693	1693	120
561	20230926	112300	103586916	1689	1689	1689	1689	0
562	20230926	112200	103586916	1689	1689	1689	1689	0
563	20230926	112100	103586916	1689	1689	1689	1689	0
564	20230926	112000	103586916	1689	1689	1689	1689	12
565	20230926	111900	103566648	1689	1689	1689	1689	15
566	20230926	111800	103541313	1693	1693	1693	1693	13
567	20230926	111700	103519304	1694	1694	1694	1694	0
568	20230926	111600	103519304	1694	1694	1694	1694	0
569	20230926	111500	103519304	1694	1694	1694	1694	1313
570	20230926	111400	101295082	1694	1694	1694	1694	0
571	20230926	111300	101295082	1694	1694	1694	1694	0
572	20230926	111200	101295082	1694	1694	1694	1694	13
573	20230926	111100	101273060	1694	1694	1694	1694	591
574	20230926	111000	100271906	1694	1694	1694	1694	10
575	20230926	110900	100254966	1694	1694	1694	1694	13
576	20230926	110800	100232944	1694	1694	1694	1694	0
577	20230926	110700	100232944	1694	1694	1694	1694	0
578	20230926	110600	100232944	1694	1694	1694	1689	177
579	20230926	110500	99933536	1695	1695	1695	1695	0
580	20230926	110400	99933536	1695	1695	1695	1695	0
581	20230926	110300	99933536	1695	1695	1695	1695	13
582	20230926	110200	99911501	1695	1695	1695	1695	0
583	20230926	110100	99911501	1695	1694	1695	1694	762
584	20230926	110000	98620538	1694	1694	1694	1694	14
585	20230926	105900	98596822	1694	1694	1694	1694	1
586	20230926	105800	98595128	1682	1686	1686	1682	219
587	20230926	105700	98225898	1686	1696	1696	1686	24
588	20230926	105600	98185304	1696	1696	1696	1696	0
589	20230926	105500	98185304	1696	1696	1696	1696	0
590	20230926	105400	98185304	1696	1696	1696	1696	13
591	20230926	105300	98163256	1696	1690	1696	1680	6647
592	20230926	105200	86965742	1697	1696	1697	1696	185
593	20230926	105100	86651889	1696	1696	1696	1696	13
594	20230926	105000	86629841	1696	1696	1696	1696	0
595	20230926	104900	86629841	1696	1696	1696	1696	0
596	20230926	104800	86629841	1696	1696	1696	1696	13
597	20230926	104700	86607793	1697	1696	1697	1696	603
598	20230926	104600	85584738	1694	1694	1694	1694	0
599	20230926	104500	85584738	1694	1694	1694	1694	13
600	20230926	104400	85562716	1694	1694	1694	1694	0
601	20230926	104300	85562716	1694	1694	1694	1694	0
602	20230926	104200	85562716	1694	1694	1694	1694	1076
603	20230926	104100	83739972	1694	1694	1694	1694	0
604	20230926	104000	83739972	1694	1694	1694	1694	0
605	20230926	103900	83739972	1694	1694	1694	1694	70
606	20230926	103800	83621392	1694	1694	1694	1694	0
607	20230926	103700	83621392	1694	1694	1694	1694	0
608	20230926	103600	83621392	1694	1694	1694	1694	13
609	20230926	103500	83599370	1694	1694	1694	1694	0
610	20230926	103400	83599370	1694	1694	1694	1694	438
611	20230926	103300	82857398	1694	1694	1694	1694	113
612	20230926	103200	82665976	1694	1694	1694	1694	0
613	20230926	103100	82665976	1694	1694	1694	1694	0
614	20230926	103000	82665976	1694	1694	1694	1694	13
615	20230926	102900	82643954	1694	1694	1694	1694	0
616	20230926	102800	82643954	1694	1694	1694	1694	0
617	20230926	102700	82643954	1694	1694	1694	1694	13
618	20230926	102600	82621932	1694	1694	1694	1694	0
619	20230926	102500	82621932	1694	1694	1694	1694	0
620	20230926	102400	82621932	1694	1694	1694	1694	13
621	20230926	102300	82599910	1696	1696	1696	1696	0
622	20230926	102200	82599910	1696	1696	1696	1696	0
623	20230926	102100	82599910	1696	1696	1696	1696	23
624	20230926	102000	82560902	1697	1684	1697	1684	211
625	20230926	101900	82204282	1684	1686	1686	1684	35
626	20230926	101800	82145312	1686	1689	1689	1686	581
627	20230926	101700	81164618	1689	1690	1690	1689	704
628	20230926	101600	79974912	1691	1691	1691	1691	0
629	20230926	101500	79974912	1691	1691	1691	1691	13
630	20230926	101400	79952929	1691	1691	1691	1691	0
631	20230926	101300	79952929	1691	1692	1692	1691	856
632	20230926	101200	78505260	1692	1692	1692	1692	0
633	20230926	101100	78505260	1692	1692	1692	1692	0
634	20230926	101000	78505260	1692	1692	1692	1692	0
635	20230926	100900	78505260	1692	1692	1692	1692	0
636	20230926	100800	78505260	1692	1692	1692	1692	0
637	20230926	100700	78505260	1692	1692	1692	1692	0
638	20230926	100600	78505260	1692	1692	1692	1692	0
639	20230926	100500	78505260	1692	1692	1692	1692	0
640	20230926	100400	78505260	1692	1692	1692	1692	0
641	20230926	100300	78505260	1692	1692	1692	1692	0
642	20230926	100200	78505260	1692	1692	1692	1692	554
643	20230926	100100	77567892	1699	1699	1699	1699	0
644	20230926	100000	77567892	1699	1699	1699	1699	13
645	20230926	095900	77545805	1699	1699	1699	1699	1
646	20230926	095800	77544106	1699	1699	1699	1699	0
647	20230926	095700	77544106	1699	1699	1699	1699	14
648	20230926	095600	77520320	1699	1699	1699	1699	17
649	20230926	095500	77491437	1691	1691	1691	1691	112
650	20230926	095400	77302045	1691	1691	1691	1691	0
651	20230926	095300	77302045	1691	1691	1691	1691	0
652	20230926	095200	77302045	1691	1691	1691	1691	141
653	20230926	095100	77063614	1693	1701	1701	1693	118
654	20230926	095000	76863736	1702	1702	1702	1702	0
655	20230926	094900	76863736	1702	1702	1702	1702	81
656	20230926	094800	76725874	1704	1692	1704	1692	192
657	20230926	094700	76399570	1692	1693	1693	1692	110
658	20230926	094600	76213422	1692	1692	1692	1692	0
659	20230926	094500	76213422	1692	1692	1692	1692	0
660	20230926	094400	76213422	1692	1692	1692	1692	0
661	20230926	094300	76213422	1692	1692	1692	1692	0
662	20230926	094200	76213422	1692	1692	1692	1692	0
663	20230926	094100	76213422	1692	1697	1697	1692	19430
664	20230926	094000	43318552	1705	1705	1705	1705	0
665	20230926	093900	43318552	1705	1705	1705	1705	13
666	20230926	093800	43296387	1705	1705	1705	1705	2
667	20230926	093700	43292977	1705	1705	1705	1705	5
668	20230926	093600	43284452	1696	1696	1696	1696	0
669	20230926	093500	43284452	1696	1696	1696	1696	0
670	20230926	093400	43284452	1696	1705	1706	1696	48
671	20230926	093300	43202844	1706	1706	1706	1706	1300
672	20230926	093200	40985044	1706	1706	1706	1706	0
673	20230926	093100	40985044	1706	1706	1706	1706	0
674	20230926	093000	40985044	1706	1706	1706	1706	13
675	20230926	092900	40962866	1706	1706	1706	1706	0
676	20230926	092800	40962866	1706	1706	1706	1706	150
677	20230926	092700	40706966	1695	1695	1695	1695	0
678	20230926	092600	40706966	1695	1697	1697	1695	597
679	20230926	092500	39694799	1695	1695	1695	1695	0
680	20230926	092400	39694799	1695	1695	1695	1695	0
681	20230926	092300	39694799	1695	1695	1695	1695	0
682	20230926	092200	39694799	1695	1697	1697	1694	445
683	20230926	092100	38940334	1706	1706	1706	1706	1
684	20230926	092000	38938628	1694	1694	1694	1694	23
685	20230926	091900	38899666	1694	1694	1695	1694	874
686	20230926	091800	37418802	1695	1695	1695	1695	84
687	20230926	091700	37276422	1695	1695	1695	1695	34
688	20230926	091600	37218792	1695	1695	1695	1695	289
689	20230926	091500	36728937	1695	1695	1695	1695	52
690	20230926	091400	36640797	1694	1694	1694	1694	0
691	20230926	091300	36640797	1694	1694	1694	1694	0
692	20230926	091200	36640797	1694	1695	1695	1694	1479
693	20230926	091100	34135118	1706	1706	1706	1706	254
694	20230926	091000	33701794	1706	1706	1706	1706	0
695	20230926	090900	33701794	1706	1706	1706	1705	53
696	20230926	090800	33611409	1705	1705	1705	1705	13
697	20230926	090700	33589244	1705	1695	1705	1694	561
698	20230926	090600	32638571	1693	1694	1694	1693	2968
699	20230926	090500	27613475	1693	1692	1693	1692	9377
700	20230926	090400	11739034	1692	1692	1692	1692	64
701	20230926	090300	11630746	1692	1692	1692	1692	36
702	20230926	090200	11569834	1692	1692	1692	1692	10
703	20230926	090100	11552914	1692	1692	1692	1692	118
704	20230926	090000	11353258	1693	1693	1693	1693	6082