KissMeData/252990/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	202900	757255340	5320	5320	5320	5320	8008
3	20230926	202800	757255340	5320	5320	5320	5320	0
4	20230926	202700	757255340	5320	5320	5320	5320	0
5	20230926	202600	757255340	5320	5320	5320	5320	0
6	20230926	202500	757255340	5320	5320	5320	5320	0
7	20230926	202400	757255340	5320	5320	5320	5320	0
8	20230926	202300	757255340	5320	5320	5320	5320	0
9	20230926	202200	757255340	5320	5320	5320	5320	0
10	20230926	202100	757255340	5320	5320	5320	5320	0
11	20230926	202000	757255340	5320	5320	5320	5320	0
12	20230926	201900	757255340	5320	5320	5320	5320	0
13	20230926	201800	757255340	5320	5320	5320	5320	0
14	20230926	201700	757255340	5320	5320	5320	5320	0
15	20230926	201600	757255340	5320	5320	5320	5320	0
16	20230926	201500	757255340	5320	5320	5320	5320	0
17	20230926	201400	757255340	5320	5320	5320	5320	0
18	20230926	201300	757255340	5320	5320	5320	5320	0
19	20230926	201200	757255340	5320	5320	5320	5320	0
20	20230926	201100	757255340	5320	5320	5320	5320	0
21	20230926	201000	757255340	5320	5320	5320	5320	0
22	20230926	200900	757255340	5320	5320	5320	5320	0
23	20230926	200800	757255340	5320	5320	5320	5320	0
24	20230926	200700	757255340	5320	5320	5320	5320	0
25	20230926	200600	757255340	5320	5320	5320	5320	0
26	20230926	200500	757255340	5320	5320	5320	5320	0
27	20230926	200400	757255340	5320	5320	5320	5320	0
28	20230926	200300	757255340	5320	5320	5320	5320	0
29	20230926	200200	757255340	5320	5320	5320	5320	0
30	20230926	200100	757255340	5320	5320	5320	5320	0
31	20230926	200000	757255340	5320	5320	5320	5320	0
32	20230926	195900	757255340	5320	5320	5320	5320	8008
33	20230926	195800	757255340	5320	5320	5320	5320	0
34	20230926	195700	757255340	5320	5320	5320	5320	0
35	20230926	195600	757255340	5320	5320	5320	5320	0
36	20230926	195500	757255340	5320	5320	5320	5320	0
37	20230926	195400	757255340	5320	5320	5320	5320	0
38	20230926	195300	757255340	5320	5320	5320	5320	0
39	20230926	195200	757255340	5320	5320	5320	5320	0
40	20230926	195100	757255340	5320	5320	5320	5320	0
41	20230926	195000	757255340	5320	5320	5320	5320	0
42	20230926	194900	757255340	5320	5320	5320	5320	0
43	20230926	194800	757255340	5320	5320	5320	5320	0
44	20230926	194700	757255340	5320	5320	5320	5320	0
45	20230926	194600	757255340	5320	5320	5320	5320	0
46	20230926	194500	757255340	5320	5320	5320	5320	0
47	20230926	194400	757255340	5320	5320	5320	5320	0
48	20230926	194300	757255340	5320	5320	5320	5320	0
49	20230926	194200	757255340	5320	5320	5320	5320	0
50	20230926	194100	757255340	5320	5320	5320	5320	0
51	20230926	194000	757255340	5320	5320	5320	5320	0
52	20230926	193900	757255340	5320	5320	5320	5320	0
53	20230926	193800	757255340	5320	5320	5320	5320	0
54	20230926	193700	757255340	5320	5320	5320	5320	0
55	20230926	193600	757255340	5320	5320	5320	5320	0
56	20230926	193500	757255340	5320	5320	5320	5320	0
57	20230926	193400	757255340	5320	5320	5320	5320	0
58	20230926	193300	757255340	5320	5320	5320	5320	0
59	20230926	193200	757255340	5320	5320	5320	5320	0
60	20230926	193100	757255340	5320	5320	5320	5320	0
61	20230926	193000	757255340	5320	5320	5320	5320	0
62	20230926	192900	757255340	5320	5320	5320	5320	8008
63	20230926	192800	757255340	5320	5320	5320	5320	0
64	20230926	192700	757255340	5320	5320	5320	5320	0
65	20230926	192600	757255340	5320	5320	5320	5320	0
66	20230926	192500	757255340	5320	5320	5320	5320	0
67	20230926	192400	757255340	5320	5320	5320	5320	0
68	20230926	192300	757255340	5320	5320	5320	5320	0
69	20230926	192200	757255340	5320	5320	5320	5320	0
70	20230926	192100	757255340	5320	5320	5320	5320	0
71	20230926	192000	757255340	5320	5320	5320	5320	0
72	20230926	191900	757255340	5320	5320	5320	5320	0
73	20230926	191800	757255340	5320	5320	5320	5320	0
74	20230926	191700	757255340	5320	5320	5320	5320	0
75	20230926	191600	757255340	5320	5320	5320	5320	0
76	20230926	191500	757255340	5320	5320	5320	5320	0
77	20230926	191400	757255340	5320	5320	5320	5320	0
78	20230926	191300	757255340	5320	5320	5320	5320	0
79	20230926	191200	757255340	5320	5320	5320	5320	0
80	20230926	191100	757255340	5320	5320	5320	5320	0
81	20230926	191000	757255340	5320	5320	5320	5320	0
82	20230926	190900	757255340	5320	5320	5320	5320	0
83	20230926	190800	757255340	5320	5320	5320	5320	0
84	20230926	190700	757255340	5320	5320	5320	5320	0
85	20230926	190600	757255340	5320	5320	5320	5320	0
86	20230926	190500	757255340	5320	5320	5320	5320	0
87	20230926	190400	757255340	5320	5320	5320	5320	0
88	20230926	190300	757255340	5320	5320	5320	5320	0
89	20230926	190200	757255340	5320	5320	5320	5320	0
90	20230926	190100	757255340	5320	5320	5320	5320	0
91	20230926	190000	757255340	5320	5320	5320	5320	0
92	20230926	185900	757255340	5320	5320	5320	5320	8008
93	20230926	185800	757255340	5320	5320	5320	5320	0
94	20230926	185700	757255340	5320	5320	5320	5320	0
95	20230926	185600	757255340	5320	5320	5320	5320	0
96	20230926	185500	757255340	5320	5320	5320	5320	0
97	20230926	185400	757255340	5320	5320	5320	5320	0
98	20230926	185300	757255340	5320	5320	5320	5320	0
99	20230926	185200	757255340	5320	5320	5320	5320	0
100	20230926	185100	757255340	5320	5320	5320	5320	0
101	20230926	185000	757255340	5320	5320	5320	5320	0
102	20230926	184900	757255340	5320	5320	5320	5320	0
103	20230926	184800	757255340	5320	5320	5320	5320	0
104	20230926	184700	757255340	5320	5320	5320	5320	0
105	20230926	184600	757255340	5320	5320	5320	5320	0
106	20230926	184500	757255340	5320	5320	5320	5320	0
107	20230926	184400	757255340	5320	5320	5320	5320	0
108	20230926	184300	757255340	5320	5320	5320	5320	0
109	20230926	184200	757255340	5320	5320	5320	5320	0
110	20230926	184100	757255340	5320	5320	5320	5320	0
111	20230926	184000	757255340	5320	5320	5320	5320	0
112	20230926	183900	757255340	5320	5320	5320	5320	0
113	20230926	183800	757255340	5320	5320	5320	5320	0
114	20230926	183700	757255340	5320	5320	5320	5320	0
115	20230926	183600	757255340	5320	5320	5320	5320	0
116	20230926	183500	757255340	5320	5320	5320	5320	0
117	20230926	183400	757255340	5320	5320	5320	5320	0
118	20230926	183300	757255340	5320	5320	5320	5320	0
119	20230926	183200	757255340	5320	5320	5320	5320	0
120	20230926	183100	757255340	5320	5320	5320	5320	0
121	20230926	183000	757255340	5320	5320	5320	5320	0
122	20230926	182900	757255340	5320	5320	5320	5320	8008
123	20230926	182800	757255340	5320	5320	5320	5320	0
124	20230926	182700	757255340	5320	5320	5320	5320	0
125	20230926	182600	757255340	5320	5320	5320	5320	0
126	20230926	182500	757255340	5320	5320	5320	5320	0
127	20230926	182400	757255340	5320	5320	5320	5320	0
128	20230926	182300	757255340	5320	5320	5320	5320	0
129	20230926	182200	757255340	5320	5320	5320	5320	0
130	20230926	182100	757255340	5320	5320	5320	5320	0
131	20230926	182000	757255340	5320	5320	5320	5320	0
132	20230926	181900	757255340	5320	5320	5320	5320	0
133	20230926	181800	757255340	5320	5320	5320	5320	0
134	20230926	181700	757255340	5320	5320	5320	5320	0
135	20230926	181600	757255340	5320	5320	5320	5320	0
136	20230926	181500	757255340	5320	5320	5320	5320	0
137	20230926	181400	757255340	5320	5320	5320	5320	0
138	20230926	181300	757255340	5320	5320	5320	5320	0
139	20230926	181200	757255340	5320	5320	5320	5320	0
140	20230926	181100	757255340	5320	5320	5320	5320	0
141	20230926	181000	757255340	5320	5320	5320	5320	0
142	20230926	180900	757255340	5320	5320	5320	5320	0
143	20230926	180800	757255340	5320	5320	5320	5320	0
144	20230926	180700	757255340	5320	5320	5320	5320	0
145	20230926	180600	757255340	5320	5320	5320	5320	0
146	20230926	180500	757255340	5320	5320	5320	5320	0
147	20230926	180400	757255340	5320	5320	5320	5320	0
148	20230926	180300	757255340	5320	5320	5320	5320	0
149	20230926	180200	757255340	5320	5320	5320	5320	0
150	20230926	180100	757255340	5320	5320	5320	5320	0
151	20230926	180000	757255340	5320	5320	5320	5320	0
152	20230926	175900	757255340	5320	5320	5320	5320	8008
153	20230926	175800	757255340	5320	5320	5320	5320	0
154	20230926	175700	757255340	5320	5320	5320	5320	0
155	20230926	175600	757255340	5320	5320	5320	5320	0
156	20230926	175500	757255340	5320	5320	5320	5320	0
157	20230926	175400	757255340	5320	5320	5320	5320	0
158	20230926	175300	757255340	5320	5320	5320	5320	0
159	20230926	175200	757255340	5320	5320	5320	5320	0
160	20230926	175100	757255340	5320	5320	5320	5320	0
161	20230926	175000	757255340	5320	5320	5320	5320	0
162	20230926	174900	757255340	5320	5320	5320	5320	0
163	20230926	174800	757255340	5320	5320	5320	5320	0
164	20230926	174700	757255340	5320	5320	5320	5320	0
165	20230926	174600	757255340	5320	5320	5320	5320	0
166	20230926	174500	757255340	5320	5320	5320	5320	0
167	20230926	174400	757255340	5320	5320	5320	5320	0
168	20230926	174300	757255340	5320	5320	5320	5320	0
169	20230926	174200	757255340	5320	5320	5320	5320	0
170	20230926	174100	757255340	5320	5320	5320	5320	0
171	20230926	174000	757255340	5320	5320	5320	5320	0
172	20230926	173900	757255340	5320	5320	5320	5320	0
173	20230926	173800	757255340	5320	5320	5320	5320	0
174	20230926	173700	757255340	5320	5320	5320	5320	0
175	20230926	173600	757255340	5320	5320	5320	5320	0
176	20230926	173500	757255340	5320	5320	5320	5320	0
177	20230926	173400	757255340	5320	5320	5320	5320	0
178	20230926	173300	757255340	5320	5320	5320	5320	0
179	20230926	173200	757255340	5320	5320	5320	5320	0
180	20230926	173100	757255340	5320	5320	5320	5320	0
181	20230926	173000	757255340	5320	5320	5320	5320	0
182	20230926	172900	757255340	5320	5320	5320	5320	8008
183	20230926	172800	757255340	5320	5320	5320	5320	0
184	20230926	172700	757255340	5320	5320	5320	5320	0
185	20230926	172600	757255340	5320	5320	5320	5320	0
186	20230926	172500	757255340	5320	5320	5320	5320	0
187	20230926	172400	757255340	5320	5320	5320	5320	0
188	20230926	172300	757255340	5320	5320	5320	5320	0
189	20230926	172200	757255340	5320	5320	5320	5320	0
190	20230926	172100	757255340	5320	5320	5320	5320	0
191	20230926	172000	757255340	5320	5320	5320	5320	0
192	20230926	171900	757255340	5320	5320	5320	5320	0
193	20230926	171800	757255340	5320	5320	5320	5320	0
194	20230926	171700	757255340	5320	5320	5320	5320	0
195	20230926	171600	757255340	5320	5320	5320	5320	0
196	20230926	171500	757255340	5320	5320	5320	5320	0
197	20230926	171400	757255340	5320	5320	5320	5320	0
198	20230926	171300	757255340	5320	5320	5320	5320	0
199	20230926	171200	757255340	5320	5320	5320	5320	0
200	20230926	171100	757255340	5320	5320	5320	5320	0
201	20230926	171000	757255340	5320	5320	5320	5320	0
202	20230926	170900	757255340	5320	5320	5320	5320	0
203	20230926	170800	757255340	5320	5320	5320	5320	0
204	20230926	170700	757255340	5320	5320	5320	5320	0
205	20230926	170600	757255340	5320	5320	5320	5320	0
206	20230926	170500	757255340	5320	5320	5320	5320	0
207	20230926	170400	757255340	5320	5320	5320	5320	0
208	20230926	170300	757255340	5320	5320	5320	5320	0
209	20230926	170200	757255340	5320	5320	5320	5320	0
210	20230926	170100	757255340	5320	5320	5320	5320	0
211	20230926	170000	757255340	5320	5320	5320	5320	0
212	20230926	165900	757255340	5320	5320	5320	5320	8008
213	20230926	165800	757255340	5320	5320	5320	5320	0
214	20230926	165700	757255340	5320	5320	5320	5320	0
215	20230926	165600	757255340	5320	5320	5320	5320	0
216	20230926	165500	757255340	5320	5320	5320	5320	0
217	20230926	165400	757255340	5320	5320	5320	5320	0
218	20230926	165300	757255340	5320	5320	5320	5320	0
219	20230926	165200	757255340	5320	5320	5320	5320	0
220	20230926	165100	757255340	5320	5320	5320	5320	0
221	20230926	165000	757255340	5320	5320	5320	5320	0
222	20230926	164900	757255340	5320	5320	5320	5320	0
223	20230926	164800	757255340	5320	5320	5320	5320	0
224	20230926	164700	757255340	5320	5320	5320	5320	0
225	20230926	164600	757255340	5320	5320	5320	5320	0
226	20230926	164500	757255340	5320	5320	5320	5320	0
227	20230926	164400	757255340	5320	5320	5320	5320	0
228	20230926	164300	757255340	5320	5320	5320	5320	0
229	20230926	164200	757255340	5320	5320	5320	5320	0
230	20230926	164100	757255340	5320	5320	5320	5320	0
231	20230926	164000	757255340	5320	5320	5320	5320	0
232	20230926	163900	757255340	5320	5320	5320	5320	0
233	20230926	163800	757255340	5320	5320	5320	5320	0
234	20230926	163700	757255340	5320	5320	5320	5320	0
235	20230926	163600	757255340	5320	5320	5320	5320	0
236	20230926	163500	757255340	5320	5320	5320	5320	0
237	20230926	163400	757255340	5320	5320	5320	5320	0
238	20230926	163300	757255340	5320	5320	5320	5320	0
239	20230926	163200	757255340	5320	5320	5320	5320	0
240	20230926	163100	757255340	5320	5320	5320	5320	0
241	20230926	163000	757255340	5320	5320	5320	5320	0
242	20230926	162900	757255340	5320	5320	5320	5320	8008
243	20230926	162800	757255340	5320	5320	5320	5320	0
244	20230926	162700	757255340	5320	5320	5320	5320	0
245	20230926	162600	757255340	5320	5320	5320	5320	0
246	20230926	162500	757255340	5320	5320	5320	5320	0
247	20230926	162400	757255340	5320	5320	5320	5320	0
248	20230926	162300	757255340	5320	5320	5320	5320	0
249	20230926	162200	757255340	5320	5320	5320	5320	0
250	20230926	162100	757255340	5320	5320	5320	5320	0
251	20230926	162000	757255340	5320	5320	5320	5320	0
252	20230926	161900	757255340	5320	5320	5320	5320	0
253	20230926	161800	757255340	5320	5320	5320	5320	0
254	20230926	161700	757255340	5320	5320	5320	5320	0
255	20230926	161600	757255340	5320	5320	5320	5320	0
256	20230926	161500	757255340	5320	5320	5320	5320	0
257	20230926	161400	757255340	5320	5320	5320	5320	0
258	20230926	161300	757255340	5320	5320	5320	5320	0
259	20230926	161200	757255340	5320	5320	5320	5320	0
260	20230926	161100	757255340	5320	5320	5320	5320	0
261	20230926	161000	757255340	5320	5320	5320	5320	0
262	20230926	160900	757255340	5320	5320	5320	5320	0
263	20230926	160800	757255340	5320	5320	5320	5320	0
264	20230926	160700	757255340	5320	5320	5320	5320	0
265	20230926	160600	757255340	5320	5320	5320	5320	0
266	20230926	160500	757255340	5320	5320	5320	5320	0
267	20230926	160400	757255340	5320	5320	5320	5320	0
268	20230926	160300	757255340	5320	5320	5320	5320	0
269	20230926	160200	757255340	5320	5320	5320	5320	0
270	20230926	160100	757255340	5320	5320	5320	5320	0
271	20230926	160000	757255340	5320	5320	5320	5320	0
272	20230926	155900	757255340	5320	5320	5320	5320	8008
273	20230926	155800	757255340	5320	5320	5320	5320	0
274	20230926	155700	757255340	5320	5320	5320	5320	0
275	20230926	155600	757255340	5320	5320	5320	5320	0
276	20230926	155500	757255340	5320	5320	5320	5320	0
277	20230926	155400	757255340	5320	5320	5320	5320	0
278	20230926	155300	757255340	5320	5320	5320	5320	0
279	20230926	155200	757255340	5320	5320	5320	5320	0
280	20230926	155100	757255340	5320	5320	5320	5320	0
281	20230926	155000	757255340	5320	5320	5320	5320	0
282	20230926	154900	757255340	5320	5320	5320	5320	0
283	20230926	154800	757255340	5320	5320	5320	5320	0
284	20230926	154700	757255340	5320	5320	5320	5320	0
285	20230926	154600	757255340	5320	5320	5320	5320	0
286	20230926	154500	757255340	5320	5320	5320	5320	0
287	20230926	154400	757255340	5320	5320	5320	5320	0
288	20230926	154300	757255340	5320	5320	5320	5320	0
289	20230926	154200	757255340	5320	5320	5320	5320	0
290	20230926	154100	757255340	5320	5320	5320	5320	0
291	20230926	154000	757255340	5320	5320	5320	5320	0
292	20230926	153900	757255340	5320	5320	5320	5320	0
293	20230926	153800	757255340	5320	5320	5320	5320	0
294	20230926	153700	757255340	5320	5320	5320	5320	0
295	20230926	153600	757255340	5320	5320	5320	5320	0
296	20230926	153500	757255340	5320	5320	5320	5320	0
297	20230926	153400	757255340	5320	5320	5320	5320	0
298	20230926	153300	757255340	5320	5320	5320	5320	0
299	20230926	153200	757255340	5320	5320	5320	5320	0
300	20230926	153100	757255340	5320	5320	5320	5320	0
301	20230926	153000	757255340	5320	5320	5320	5320	8008
302	20230926	152900	714652780	5350	5350	5350	5350	0
303	20230926	152800	714652780	5350	5350	5350	5350	0
304	20230926	152700	714652780	5350	5350	5350	5350	0
305	20230926	152600	714652780	5350	5350	5350	5350	0
306	20230926	152500	714652780	5350	5350	5350	5350	0
307	20230926	152400	714652780	5350	5350	5350	5350	0
308	20230926	152300	714652780	5350	5350	5350	5350	0
309	20230926	152200	714652780	5350	5350	5350	5350	0
310	20230926	152100	714652780	5350	5350	5350	5350	0
311	20230926	152000	714652780	5350	5350	5350	5350	0
312	20230926	151900	714652780	5350	5330	5350	5330	750
313	20230926	151800	710652180	5320	5340	5340	5320	2086
314	20230926	151700	699544490	5360	5360	5360	5360	7
315	20230926	151600	699506970	5380	5360	5380	5360	501
316	20230926	151500	696821570	5350	5360	5360	5350	715
317	20230926	151400	692991320	5350	5350	5350	5350	20
318	20230926	151300	692884320	5360	5360	5360	5360	57
319	20230926	151200	692578800	5390	5390	5390	5390	2
320	20230926	151100	692568020	5400	5400	5400	5400	0
321	20230926	151000	692568020	5400	5400	5400	5400	0
322	20230926	150900	692568020	5400	5400	5400	5400	0
323	20230926	150800	692568020	5400	5400	5400	5400	0
324	20230926	150700	692568020	5400	5400	5400	5400	162
325	20230926	150600	691693220	5420	5410	5420	5410	626
326	20230926	150500	688306450	5410	5360	5410	5360	375
327	20230926	150400	686295700	5360	5360	5360	5360	103
328	20230926	150300	685743620	5360	5360	5360	5360	0
329	20230926	150200	685743620	5360	5360	5370	5360	553
330	20230926	150100	682779320	5360	5360	5360	5360	46
331	20230926	150000	682532760	5370	5370	5370	5370	0
332	20230926	145900	682532760	5370	5360	5370	5360	204
333	20230926	145800	681438920	5360	5350	5360	5350	313
334	20230926	145700	679762370	5350	5360	5360	5350	39
335	20230926	145600	679553710	5350	5330	5370	5330	727
336	20230926	145500	675676850	5360	5360	5360	5360	100
337	20230926	145400	675140850	5380	5380	5380	5380	190
338	20230926	145300	674118650	5390	5370	5390	5350	203
339	20230926	145200	673029850	5400	5370	5410	5370	120
340	20230926	145100	672384320	5410	5390	5410	5390	13
341	20230926	145000	672314230	5410	5370	5410	5370	11
342	20230926	144900	672255120	5420	5400	5420	5400	222
343	20230926	144800	671055370	5400	5400	5400	5400	0
344	20230926	144700	671055370	5400	5400	5400	5400	0
345	20230926	144600	671055370	5400	5400	5400	5400	0
346	20230926	144500	671055370	5400	5370	5400	5370	76
347	20230926	144400	670646430	5400	5380	5400	5380	51
348	20230926	144300	670372030	5380	5370	5380	5310	3527
349	20230926	144200	651562530	5380	5380	5380	5380	44
350	20230926	144100	651325810	5380	5380	5380	5380	0
351	20230926	144000	651325810	5380	5370	5380	5370	96
352	20230926	143900	650809940	5350	5350	5350	5350	0
353	20230926	143800	650809940	5350	5350	5350	5320	176
354	20230926	143700	649872200	5330	5360	5370	5330	319
355	20230926	143600	648163180	5330	5350	5350	5330	506
356	20230926	143500	645459870	5350	5350	5350	5330	62
357	20230926	143400	645128450	5340	5350	5350	5340	111
358	20230926	143300	644535350	5340	5360	5360	5340	121
359	20230926	143200	643887250	5380	5370	5380	5360	116
360	20230926	143100	643265430	5360	5380	5380	5330	535
361	20230926	143000	640401260	5360	5370	5380	5340	596
362	20230926	142900	637203720	5380	5380	5380	5380	0
363	20230926	142800	637203720	5380	5380	5380	5380	49
364	20230926	142700	636940100	5380	5380	5380	5380	0
365	20230926	142600	636940100	5380	5380	5380	5380	0
366	20230926	142500	636940100	5380	5380	5380	5380	1
367	20230926	142400	636934720	5380	5380	5380	5380	54
368	20230926	142300	636644200	5380	5380	5380	5380	0
369	20230926	142200	636644200	5380	5380	5380	5380	10
370	20230926	142100	636590400	5380	5360	5380	5360	11
371	20230926	142000	636531420	5380	5340	5380	5340	1470
372	20230926	141900	628664840	5310	5380	5380	5310	5537
373	20230926	141800	599161390	5370	5370	5370	5370	4
374	20230926	141700	599139910	5370	5380	5380	5370	54
375	20230926	141600	598849590	5380	5370	5380	5370	19
376	20230926	141500	598747380	5370	5370	5370	5370	25
377	20230926	141400	598613130	5380	5380	5380	5380	47
378	20230926	141300	598360270	5370	5370	5370	5370	36
379	20230926	141200	598166950	5370	5370	5370	5370	0
380	20230926	141100	598166950	5370	5370	5370	5370	3
381	20230926	141000	598150840	5370	5370	5370	5370	33
382	20230926	140900	597973630	5370	5370	5370	5370	0
383	20230926	140800	597973630	5370	5370	5370	5370	0
384	20230926	140700	597973630	5370	5380	5380	5370	983
385	20230926	140600	592694460	5370	5370	5370	5370	100
386	20230926	140500	592157460	5360	5360	5360	5360	0
387	20230926	140400	592157460	5360	5360	5360	5360	4
388	20230926	140300	592136020	5360	5360	5360	5360	101
389	20230926	140200	591594660	5340	5340	5340	5340	6
390	20230926	140100	591562620	5340	5340	5340	5340	0
391	20230926	140000	591562620	5340	5340	5340	5330	154
392	20230926	135900	590741230	5340	5340	5340	5340	540
393	20230926	135800	587857630	5350	5340	5350	5340	105
394	20230926	135700	587296280	5340	5340	5340	5340	123
395	20230926	135600	586639460	5350	5330	5350	5330	75
396	20230926	135500	586239310	5340	5330	5340	5320	136
397	20230926	135400	585514460	5330	5320	5330	5320	4045
398	20230926	135300	563994610	5320	5320	5320	5320	53
399	20230926	135200	563712650	5330	5320	5330	5320	122
400	20230926	135100	563062940	5330	5320	5330	5320	54
401	20230926	135000	562775250	5320	5330	5330	5320	1209
402	20230926	134900	556343360	5330	5330	5330	5320	68
403	20230926	134800	555981190	5320	5320	5320	5320	112
404	20230926	134700	555385350	5320	5330	5340	5320	345
405	20230926	134600	553546540	5330	5340	5340	5330	54
406	20230926	134500	553258590	5340	5340	5340	5330	139
407	20230926	134400	552517270	5330	5330	5330	5330	16
408	20230926	134300	552431990	5330	5330	5330	5330	152
409	20230926	134200	551621830	5340	5330	5340	5330	85
410	20230926	134100	551168340	5340	5330	5340	5330	509
411	20230926	134000	548455360	5330	5330	5330	5330	41
412	20230926	133900	548236830	5330	5340	5340	5330	22
413	20230926	133800	548119490	5340	5330	5340	5330	111
414	20230926	133700	547527450	5340	5330	5340	5330	55
415	20230926	133600	547234290	5340	5340	5350	5340	111
416	20230926	133500	546641540	5350	5340	5350	5340	17
417	20230926	133400	546550600	5330	5330	5330	5330	68
418	20230926	133300	546188160	5330	5340	5340	5330	239
419	20230926	133200	544913020	5340	5340	5340	5340	53
420	20230926	133100	544630000	5350	5340	5350	5340	116
421	20230926	133000	544010110	5340	5330	5350	5330	382
422	20230926	132900	541967110	5320	5330	5330	5320	309
423	20230926	132800	540320680	5330	5340	5340	5330	89
424	20230926	132700	539845960	5330	5330	5330	5330	111
425	20230926	132600	539254330	5330	5330	5330	5330	120
426	20230926	132500	538614730	5330	5330	5330	5320	84
427	20230926	132400	538167340	5330	5320	5330	5320	1695
428	20230926	132300	529149700	5320	5340	5340	5320	3024
429	20230926	132200	513051370	5340	5340	5340	5330	172
430	20230926	132100	512133820	5340	5330	5340	5330	27
431	20230926	132000	511989890	5330	5330	5330	5330	40
432	20230926	131900	511776690	5330	5340	5350	5330	230
433	20230926	131800	510548610	5340	5340	5350	5340	138
434	20230926	131700	509811220	5350	5340	5350	5340	216
435	20230926	131600	508657320	5340	5340	5340	5340	41
436	20230926	131500	508438380	5340	5350	5350	5340	16
437	20230926	131400	508352920	5340	5350	5350	5340	167
438	20230926	131300	507460600	5350	5340	5350	5340	56
439	20230926	131200	507161530	5350	5350	5350	5340	132
440	20230926	131100	506456450	5340	5340	5350	5340	95
441	20230926	131000	505949000	5340	5340	5350	5340	174
442	20230926	130900	505019210	5340	5350	5350	5340	251
443	20230926	130800	503678790	5350	5340	5350	5340	59
444	20230926	130700	503363690	5350	5350	5350	5350	109
445	20230926	130600	502780540	5350	5340	5350	5340	42
446	20230926	130500	502556250	5340	5340	5340	5340	111
447	20230926	130400	501963510	5340	5350	5350	5340	53
448	20230926	130300	501680090	5360	5350	5360	5350	115
449	20230926	130200	501064400	5350	5350	5350	5350	54
450	20230926	130100	500775500	5350	5350	5350	5350	41
451	20230926	130000	500556150	5350	5350	5350	5350	110
452	20230926	125900	499967650	5360	5350	5360	5350	91
453	20230926	125800	499480440	5350	5360	5360	5350	66
454	20230926	125700	499127210	5360	5360	5360	5360	27
455	20230926	125600	498982490	5360	5360	5360	5360	43
456	20230926	125500	498752010	5350	5360	5360	5350	149
457	20230926	125400	497954350	5370	5370	5370	5370	69
458	20230926	125300	497583820	5370	5370	5370	5370	78
459	20230926	125200	497164960	5370	5350	5370	5350	55
460	20230926	125100	496870680	5360	5360	5360	5350	110
461	20230926	125000	496282060	5360	5360	5360	5350	141
462	20230926	124900	495526980	5360	5360	5360	5360	56
463	20230926	124800	495226820	5350	5350	5350	5350	110
464	20230926	124700	494638320	5350	5350	5350	5350	55
465	20230926	124600	494344070	5350	5350	5350	5350	97
466	20230926	124500	493825120	5360	5350	5360	5350	106
467	20230926	124400	493257490	5350	5350	5350	5350	498
468	20230926	124300	490593190	5350	5350	5350	5350	853
469	20230926	124200	486029640	5350	5350	5360	5350	108
470	20230926	124100	485451440	5350	5370	5370	5350	345
471	20230926	124000	483604660	5370	5370	5370	5370	55
472	20230926	123900	483309310	5380	5370	5380	5360	176
473	20230926	123800	482363980	5360	5360	5360	5350	54
474	20230926	123700	482074680	5370	5350	5370	5350	55
475	20230926	123600	481780400	5360	5370	5370	5360	97
476	20230926	123500	481260070	5370	5370	5370	5370	54
477	20230926	123400	480970090	5360	5360	5360	5360	126
478	20230926	123300	480294730	5360	5360	5360	5360	53
479	20230926	123200	480010650	5360	5360	5360	5360	104
480	20230926	123100	479453210	5360	5350	5360	5350	41
481	20230926	123000	479233850	5350	5350	5350	5350	54
482	20230926	122900	478944950	5350	5370	5370	5350	2119
483	20230926	122800	467587990	5360	5370	5370	5360	80
484	20230926	122700	467158790	5360	5370	5370	5360	268
485	20230926	122600	465722040	5370	5370	5370	5370	13
486	20230926	122500	465652230	5370	5360	5370	5360	640
487	20230926	122400	462216550	5360	5360	5370	5360	113
488	20230926	122300	461610270	5360	5360	5360	5360	55
489	20230926	122200	461315470	5360	5360	5360	5360	138
490	20230926	122100	460575790	5360	5360	5370	5360	161
491	20230926	122000	459711830	5360	5360	5360	5350	113
492	20230926	121900	459106750	5360	5360	5370	5360	370
493	20230926	121800	457123280	5360	5360	5360	5350	480
494	20230926	121700	454551010	5350	5360	5360	5350	193
495	20230926	121600	453517560	5350	5360	5360	5350	1084
496	20230926	121500	447707860	5350	5350	5350	5350	112
497	20230926	121400	447108660	5350	5360	5360	5350	158
498	20230926	121300	446262910	5360	5350	5360	5340	246
499	20230926	121200	444946170	5340	5340	5340	5340	40
500	20230926	121100	444732570	5350	5340	5350	5340	85
501	20230926	121000	444278320	5330	5340	5340	5330	4112
502	20230926	120900	422320810	5350	5340	5350	5330	3027
503	20230926	120800	406180420	5340	5360	5360	5340	3117
504	20230926	120700	389524670	5360	5360	5360	5360	40
505	20230926	120600	389310270	5350	5360	5360	5350	7183
506	20230926	120500	350877130	5360	5360	5360	5350	1258
507	20230926	120400	344134660	5360	5370	5380	5360	3700
508	20230926	120300	324300350	5360	5360	5370	5360	1164
509	20230926	120200	318057690	5360	5360	5360	5360	70
510	20230926	120100	317682490	5360	5360	5360	5360	236
511	20230926	120000	316417530	5360	5370	5370	5360	515
512	20230926	115900	313652120	5370	5370	5380	5370	691
513	20230926	115800	309935570	5370	5370	5370	5370	194
514	20230926	115700	308893790	5370	5360	5430	5360	1010
515	20230926	115600	303443650	5360	5370	5370	5350	149
516	20230926	115500	302644300	5360	5360	5360	5360	86
517	20230926	115400	302183340	5360	5370	5370	5350	1100
518	20230926	115300	296290030	5370	5370	5370	5370	49
519	20230926	115200	296026900	5370	5360	5370	5360	62
520	20230926	115100	295694360	5360	5360	5360	5360	112
521	20230926	115000	295094040	5360	5360	5360	5360	94
522	20230926	114900	294590200	5370	5370	5370	5360	107
523	20230926	114800	294015750	5370	5360	5370	5360	82
524	20230926	114700	293575820	5360	5360	5360	5360	111
525	20230926	114600	292980860	5360	5360	5360	5360	93
526	20230926	114500	292482380	5360	5360	5360	5360	116
527	20230926	114400	291860620	5360	5360	5380	5360	708
528	20230926	114300	288065340	5360	5360	5360	5360	641
529	20230926	114200	284629580	5370	5370	5370	5360	136
530	20230926	114100	283900230	5370	5360	5370	5360	56
531	20230926	114000	283600060	5360	5360	5360	5360	146
532	20230926	113900	282817500	5360	5370	5370	5360	56
533	20230926	113800	282517330	5370	5370	5370	5370	46
534	20230926	113700	282270310	5360	5360	5370	5360	115
535	20230926	113600	281653900	5360	5360	5360	5360	55
536	20230926	113500	281359100	5360	5370	5370	5360	154
537	20230926	113400	280532420	5360	5360	5360	5360	54
538	20230926	113300	280242980	5360	5360	5370	5360	83
539	20230926	113200	279798080	5360	5370	5370	5360	84
540	20230926	113100	279347720	5370	5370	5370	5360	63
541	20230926	113000	279009540	5370	5370	5370	5370	121
542	20230926	112900	278359770	5370	5360	5370	5360	66
543	20230926	112800	278005890	5360	5370	5370	5360	102
544	20230926	112700	277458560	5360	5370	5370	5360	48
545	20230926	112600	277200930	5370	5370	5380	5370	71
546	20230926	112500	276819620	5360	5380	5380	5360	4109
547	20230926	112400	254754810	5380	5370	5380	5370	67
548	20230926	112300	254394930	5380	5380	5380	5370	109
549	20230926	112200	253809480	5380	5380	5380	5380	41
550	20230926	112100	253588900	5390	5370	5390	5370	263
551	20230926	112000	252173430	5380	5380	5380	5380	14
552	20230926	111900	252098110	5380	5370	5380	5370	113
553	20230926	111800	251490300	5370	5380	5380	5370	257
554	20230926	111700	250108210	5370	5370	5380	5370	166
555	20230926	111600	249216080	5370	5400	5400	5370	2996
556	20230926	111500	233099470	5390	5380	5400	5380	1732
557	20230926	111400	223780120	5380	5380	5380	5380	55
558	20230926	111300	223484220	5390	5390	5390	5380	529
559	20230926	111200	220634290	5390	5400	5400	5390	100
560	20230926	111100	220095020	5400	5400	5400	5400	149
561	20230926	111000	219290420	5400	5400	5410	5400	1087
562	20230926	110900	213419830	5400	5400	5410	5400	495
563	20230926	110800	210746760	5400	5400	5400	5400	2062
564	20230926	110700	199611960	5400	5410	5410	5400	155
565	20230926	110600	198773880	5410	5410	5410	5400	156
566	20230926	110500	197931020	5400	5410	5410	5400	121
567	20230926	110400	197276820	5410	5410	5410	5410	236
568	20230926	110300	196000060	5410	5410	5420	5410	277
569	20230926	110200	194500990	5410	5420	5420	5410	318
570	20230926	110100	192777840	5430	5420	5430	5420	724
571	20230926	110000	188846930	5420	5410	5420	5410	405
572	20230926	105900	186655610	5410	5400	5410	5400	595
573	20230926	105800	183442550	5400	5420	5420	5400	210
574	20230926	105700	182308010	5410	5410	5410	5400	111
575	20230926	105600	181708200	5410	5410	5420	5400	1824
576	20230926	105500	171841470	5420	5410	5420	5410	401
577	20230926	105400	169671560	5420	5410	5420	5410	107
578	20230926	105300	169092190	5410	5420	5420	5410	796
579	20230926	105200	164778000	5420	5420	5430	5420	204
580	20230926	105100	163672000	5430	5430	5430	5430	0
581	20230926	105000	163672000	5430	5430	5430	5430	0
582	20230926	104900	163672000	5430	5430	5430	5430	48
583	20230926	104800	163411360	5420	5420	5420	5420	0
584	20230926	104700	163411360	5420	5420	5420	5420	175
585	20230926	104600	162462860	5430	5420	5430	5420	63
586	20230926	104500	162121300	5420	5420	5420	5420	1070
587	20230926	104400	156321900	5430	5460	5460	5430	2229
588	20230926	104300	144198920	5470	5470	5470	5470	0
589	20230926	104200	144198920	5470	5470	5470	5470	47
590	20230926	104100	143941830	5470	5470	5470	5470	38
591	20230926	104000	143733970	5480	5480	5480	5480	0
592	20230926	103900	143733970	5480	5480	5480	5480	0
593	20230926	103800	143733970	5480	5470	5480	5470	43
594	20230926	103700	143498430	5480	5480	5480	5480	0
595	20230926	103600	143498430	5480	5480	5480	5480	0
596	20230926	103500	143498430	5480	5480	5480	5480	0
597	20230926	103400	143498430	5480	5480	5480	5480	0
598	20230926	103300	143498430	5480	5480	5480	5480	34
599	20230926	103200	143312110	5470	5470	5470	5470	33
600	20230926	103100	143131600	5470	5470	5470	5470	0
601	20230926	103000	143131600	5470	5470	5470	5470	928
602	20230926	102900	138055440	5460	5460	5460	5460	0
603	20230926	102800	138055440	5460	5460	5460	5460	3
604	20230926	102700	138039060	5450	5460	5460	5450	200
605	20230926	102600	136948680	5450	5450	5450	5450	0
606	20230926	102500	136948680	5450	5450	5450	5450	0
607	20230926	102400	136948680	5450	5450	5450	5450	443
608	20230926	102300	134534330	5470	5460	5470	5430	5010
609	20230926	102200	107282840	5470	5470	5470	5470	0
610	20230926	102100	107282840	5470	5470	5470	5470	45
611	20230926	102000	107036690	5470	5470	5470	5470	5
612	20230926	101900	107009340	5470	5470	5470	5470	6
613	20230926	101800	106976520	5470	5470	5470	5470	0
614	20230926	101700	106976520	5470	5470	5470	5470	35
615	20230926	101600	106785070	5470	5470	5470	5470	1
616	20230926	101500	106779600	5470	5470	5470	5470	8
617	20230926	101400	106735840	5470	5470	5470	5470	985
618	20230926	101300	101347890	5470	5470	5470	5470	40
619	20230926	101200	101129090	5460	5470	5470	5460	3
620	20230926	101100	101112700	5450	5450	5450	5450	0
621	20230926	101000	101112700	5450	5450	5450	5450	0
622	20230926	100900	101112700	5450	5450	5450	5450	0
623	20230926	100800	101112700	5450	5450	5450	5450	0
624	20230926	100700	101112700	5450	5450	5450	5450	108
625	20230926	100600	100524100	5450	5450	5450	5440	536
626	20230926	100500	97603800	5450	5450	5450	5450	0
627	20230926	100400	97603800	5450	5450	5450	5450	0
628	20230926	100300	97603800	5450	5450	5450	5450	297
629	20230926	100200	95985150	5450	5450	5450	5450	0
630	20230926	100100	95985150	5450	5450	5450	5450	3
631	20230926	100000	95968800	5450	5450	5450	5450	0
632	20230926	095900	95968800	5450	5450	5450	5450	41
633	20230926	095800	95745350	5440	5440	5440	5440	50
634	20230926	095700	95473350	5440	5440	5440	5440	419
635	20230926	095600	93193990	5450	5440	5450	5440	143
636	20230926	095500	92415680	5450	5440	5450	5440	176
637	20230926	095400	91458170	5440	5460	5460	5440	938
638	20230926	095300	86347270	5460	5460	5460	5460	0
639	20230926	095200	86347270	5460	5460	5470	5460	51
640	20230926	095100	86068410	5450	5450	5450	5450	0
641	20230926	095000	86068410	5450	5450	5450	5450	235
642	20230926	094900	84787660	5460	5460	5460	5460	40
643	20230926	094800	84569260	5460	5450	5460	5450	2
644	20230926	094700	84558350	5460	5460	5460	5460	415
645	20230926	094600	82292450	5460	5460	5460	5460	253
646	20230926	094500	80911070	5460	5460	5460	5450	2040
647	20230926	094400	69780120	5460	5470	5470	5460	114
648	20230926	094300	69157660	5470	5490	5490	5470	2001
649	20230926	094200	58209410	5490	5510	5510	5490	678
650	20230926	094100	54475480	5500	5500	5500	5500	10
651	20230926	094000	54420480	5500	5500	5500	5500	2
652	20230926	093900	54409480	5500	5500	5500	5500	5
653	20230926	093800	54381980	5500	5500	5500	5500	86
654	20230926	093700	53908980	5500	5500	5500	5500	8
655	20230926	093600	53864980	5520	5520	5520	5520	2
656	20230926	093500	53853940	5520	5500	5520	5500	38
657	20230926	093400	53644920	5480	5500	5510	5480	700
658	20230926	093300	49801830	5500	5500	5500	5500	0
659	20230926	093200	49801830	5500	5500	5500	5500	0
660	20230926	093100	49801830	5500	5490	5500	5490	891
661	20230926	093000	44906430	5490	5490	5490	5490	0
662	20230926	092900	44906430	5490	5490	5490	5490	0
663	20230926	092800	44906430	5490	5490	5490	5490	102
664	20230926	092700	44346450	5480	5490	5490	5480	120
665	20230926	092600	43688550	5490	5500	5500	5490	1992
666	20230926	092500	32738010	5510	5510	5510	5510	0
667	20230926	092400	32738010	5510	5510	5520	5510	85
668	20230926	092300	32269320	5520	5520	5520	5520	0
669	20230926	092200	32269320	5520	5520	5520	5520	0
670	20230926	092100	32269320	5520	5520	5520	5520	32
671	20230926	092000	32092680	5500	5500	5500	5500	40
672	20230926	091900	31872680	5500	5500	5500	5500	0
673	20230926	091800	31872680	5500	5500	5500	5500	68
674	20230926	091700	31498680	5510	5520	5540	5510	1634
675	20230926	091600	22491200	5520	5520	5520	5520	448
676	20230926	091500	20018240	5520	5520	5520	5520	0
677	20230926	091400	20018240	5520	5540	5540	5520	21
678	20230926	091300	19902280	5540	5540	5540	5540	36
679	20230926	091200	19702840	5520	5530	5530	5520	100
680	20230926	091100	19150480	5530	5560	5560	5530	30
681	20230926	091000	18984110	5560	5540	5580	5540	254
682	20230926	090900	17575290	5540	5550	5550	5540	2
683	20230926	090800	17564200	5540	5540	5540	5540	0
684	20230926	090700	17564200	5540	5560	5580	5540	321
685	20230926	090600	15782690	5550	5580	5580	5550	258
686	20230926	090500	14345900	5600	5600	5600	5600	0
687	20230926	090400	14345900	5600	5590	5600	5590	94
688	20230926	090300	13820400	5590	5590	5590	5570	1129
689	20230926	090200	7528790	5590	5580	5590	5580	1069
690	20230926	090100	1563760	5580	5580	5580	5580	142
691	20230926	090000	771400	5510	5510	5510	5510	140