KissMeData/293780/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	203800	757718200	9600	9600	9600	9600	2321
3	20230925	203700	757718200	9600	9600	9600	9600	0
4	20230925	203600	757718200	9600	9600	9600	9600	0
5	20230925	203500	757718200	9600	9600	9600	9600	0
6	20230925	203400	757718200	9600	9600	9600	9600	0
7	20230925	203300	757718200	9600	9600	9600	9600	0
8	20230925	203200	757718200	9600	9600	9600	9600	0
9	20230925	203100	757718200	9600	9600	9600	9600	0
10	20230925	203000	757718200	9600	9600	9600	9600	0
11	20230925	202900	757718200	9600	9600	9600	9600	0
12	20230925	202800	757718200	9600	9600	9600	9600	0
13	20230925	202700	757718200	9600	9600	9600	9600	0
14	20230925	202600	757718200	9600	9600	9600	9600	0
15	20230925	202500	757718200	9600	9600	9600	9600	0
16	20230925	202400	757718200	9600	9600	9600	9600	0
17	20230925	202300	757718200	9600	9600	9600	9600	0
18	20230925	202200	757718200	9600	9600	9600	9600	0
19	20230925	202100	757718200	9600	9600	9600	9600	0
20	20230925	202000	757718200	9600	9600	9600	9600	0
21	20230925	201900	757718200	9600	9600	9600	9600	0
22	20230925	201800	757718200	9600	9600	9600	9600	0
23	20230925	201700	757718200	9600	9600	9600	9600	0
24	20230925	201600	757718200	9600	9600	9600	9600	0
25	20230925	201500	757718200	9600	9600	9600	9600	0
26	20230925	201400	757718200	9600	9600	9600	9600	0
27	20230925	201300	757718200	9600	9600	9600	9600	0
28	20230925	201200	757718200	9600	9600	9600	9600	0
29	20230925	201100	757718200	9600	9600	9600	9600	0
30	20230925	201000	757718200	9600	9600	9600	9600	0
31	20230925	200900	757718200	9600	9600	9600	9600	0
32	20230925	200800	757718200	9600	9600	9600	9600	2321
33	20230925	200700	757718200	9600	9600	9600	9600	0
34	20230925	200600	757718200	9600	9600	9600	9600	0
35	20230925	200500	757718200	9600	9600	9600	9600	0
36	20230925	200400	757718200	9600	9600	9600	9600	0
37	20230925	200300	757718200	9600	9600	9600	9600	0
38	20230925	200200	757718200	9600	9600	9600	9600	0
39	20230925	200100	757718200	9600	9600	9600	9600	0
40	20230925	200000	757718200	9600	9600	9600	9600	0
41	20230925	195900	757718200	9600	9600	9600	9600	0
42	20230925	195800	757718200	9600	9600	9600	9600	0
43	20230925	195700	757718200	9600	9600	9600	9600	0
44	20230925	195600	757718200	9600	9600	9600	9600	0
45	20230925	195500	757718200	9600	9600	9600	9600	0
46	20230925	195400	757718200	9600	9600	9600	9600	0
47	20230925	195300	757718200	9600	9600	9600	9600	0
48	20230925	195200	757718200	9600	9600	9600	9600	0
49	20230925	195100	757718200	9600	9600	9600	9600	0
50	20230925	195000	757718200	9600	9600	9600	9600	0
51	20230925	194900	757718200	9600	9600	9600	9600	0
52	20230925	194800	757718200	9600	9600	9600	9600	0
53	20230925	194700	757718200	9600	9600	9600	9600	0
54	20230925	194600	757718200	9600	9600	9600	9600	0
55	20230925	194500	757718200	9600	9600	9600	9600	0
56	20230925	194400	757718200	9600	9600	9600	9600	0
57	20230925	194300	757718200	9600	9600	9600	9600	0
58	20230925	194200	757718200	9600	9600	9600	9600	0
59	20230925	194100	757718200	9600	9600	9600	9600	0
60	20230925	194000	757718200	9600	9600	9600	9600	0
61	20230925	193900	757718200	9600	9600	9600	9600	0
62	20230925	193800	757718200	9600	9600	9600	9600	2321
63	20230925	193700	757718200	9600	9600	9600	9600	0
64	20230925	193600	757718200	9600	9600	9600	9600	0
65	20230925	193500	757718200	9600	9600	9600	9600	0
66	20230925	193400	757718200	9600	9600	9600	9600	0
67	20230925	193300	757718200	9600	9600	9600	9600	0
68	20230925	193200	757718200	9600	9600	9600	9600	0
69	20230925	193100	757718200	9600	9600	9600	9600	0
70	20230925	193000	757718200	9600	9600	9600	9600	0
71	20230925	192900	757718200	9600	9600	9600	9600	0
72	20230925	192800	757718200	9600	9600	9600	9600	0
73	20230925	192700	757718200	9600	9600	9600	9600	0
74	20230925	192600	757718200	9600	9600	9600	9600	0
75	20230925	192500	757718200	9600	9600	9600	9600	0
76	20230925	192400	757718200	9600	9600	9600	9600	0
77	20230925	192300	757718200	9600	9600	9600	9600	0
78	20230925	192200	757718200	9600	9600	9600	9600	0
79	20230925	192100	757718200	9600	9600	9600	9600	0
80	20230925	192000	757718200	9600	9600	9600	9600	0
81	20230925	191900	757718200	9600	9600	9600	9600	0
82	20230925	191800	757718200	9600	9600	9600	9600	0
83	20230925	191700	757718200	9600	9600	9600	9600	0
84	20230925	191600	757718200	9600	9600	9600	9600	0
85	20230925	191500	757718200	9600	9600	9600	9600	0
86	20230925	191400	757718200	9600	9600	9600	9600	0
87	20230925	191300	757718200	9600	9600	9600	9600	0
88	20230925	191200	757718200	9600	9600	9600	9600	0
89	20230925	191100	757718200	9600	9600	9600	9600	0
90	20230925	191000	757718200	9600	9600	9600	9600	0
91	20230925	190900	757718200	9600	9600	9600	9600	0
92	20230925	190800	757718200	9600	9600	9600	9600	2321
93	20230925	190700	757718200	9600	9600	9600	9600	0
94	20230925	190600	757718200	9600	9600	9600	9600	0
95	20230925	190500	757718200	9600	9600	9600	9600	0
96	20230925	190400	757718200	9600	9600	9600	9600	0
97	20230925	190300	757718200	9600	9600	9600	9600	0
98	20230925	190200	757718200	9600	9600	9600	9600	0
99	20230925	190100	757718200	9600	9600	9600	9600	0
100	20230925	190000	757718200	9600	9600	9600	9600	0
101	20230925	185900	757718200	9600	9600	9600	9600	0
102	20230925	185800	757718200	9600	9600	9600	9600	0
103	20230925	185700	757718200	9600	9600	9600	9600	0
104	20230925	185600	757718200	9600	9600	9600	9600	0
105	20230925	185500	757718200	9600	9600	9600	9600	0
106	20230925	185400	757718200	9600	9600	9600	9600	0
107	20230925	185300	757718200	9600	9600	9600	9600	0
108	20230925	185200	757718200	9600	9600	9600	9600	0
109	20230925	185100	757718200	9600	9600	9600	9600	0
110	20230925	185000	757718200	9600	9600	9600	9600	0
111	20230925	184900	757718200	9600	9600	9600	9600	0
112	20230925	184800	757718200	9600	9600	9600	9600	0
113	20230925	184700	757718200	9600	9600	9600	9600	0
114	20230925	184600	757718200	9600	9600	9600	9600	0
115	20230925	184500	757718200	9600	9600	9600	9600	0
116	20230925	184400	757718200	9600	9600	9600	9600	0
117	20230925	184300	757718200	9600	9600	9600	9600	0
118	20230925	184200	757718200	9600	9600	9600	9600	0
119	20230925	184100	757718200	9600	9600	9600	9600	0
120	20230925	184000	757718200	9600	9600	9600	9600	0
121	20230925	183900	757718200	9600	9600	9600	9600	0
122	20230925	183800	757718200	9600	9600	9600	9600	2321
123	20230925	183700	757718200	9600	9600	9600	9600	0
124	20230925	183600	757718200	9600	9600	9600	9600	0
125	20230925	183500	757718200	9600	9600	9600	9600	0
126	20230925	183400	757718200	9600	9600	9600	9600	0
127	20230925	183300	757718200	9600	9600	9600	9600	0
128	20230925	183200	757718200	9600	9600	9600	9600	0
129	20230925	183100	757718200	9600	9600	9600	9600	0
130	20230925	183000	757718200	9600	9600	9600	9600	0
131	20230925	182900	757718200	9600	9600	9600	9600	0
132	20230925	182800	757718200	9600	9600	9600	9600	0
133	20230925	182700	757718200	9600	9600	9600	9600	0
134	20230925	182600	757718200	9600	9600	9600	9600	0
135	20230925	182500	757718200	9600	9600	9600	9600	0
136	20230925	182400	757718200	9600	9600	9600	9600	0
137	20230925	182300	757718200	9600	9600	9600	9600	0
138	20230925	182200	757718200	9600	9600	9600	9600	0
139	20230925	182100	757718200	9600	9600	9600	9600	0
140	20230925	182000	757718200	9600	9600	9600	9600	0
141	20230925	181900	757718200	9600	9600	9600	9600	0
142	20230925	181800	757718200	9600	9600	9600	9600	0
143	20230925	181700	757718200	9600	9600	9600	9600	0
144	20230925	181600	757718200	9600	9600	9600	9600	0
145	20230925	181500	757718200	9600	9600	9600	9600	0
146	20230925	181400	757718200	9600	9600	9600	9600	0
147	20230925	181300	757718200	9600	9600	9600	9600	0
148	20230925	181200	757718200	9600	9600	9600	9600	0
149	20230925	181100	757718200	9600	9600	9600	9600	0
150	20230925	181000	757718200	9600	9600	9600	9600	0
151	20230925	180900	757718200	9600	9600	9600	9600	0
152	20230925	180800	757718200	9600	9600	9600	9600	2321
153	20230925	180700	757718200	9600	9600	9600	9600	0
154	20230925	180600	757718200	9600	9600	9600	9600	0
155	20230925	180500	757718200	9600	9600	9600	9600	0
156	20230925	180400	757718200	9600	9600	9600	9600	0
157	20230925	180300	757718200	9600	9600	9600	9600	0
158	20230925	180200	757718200	9600	9600	9600	9600	0
159	20230925	180100	757718200	9600	9600	9600	9600	0
160	20230925	180000	757718200	9600	9600	9600	9600	0
161	20230925	175900	757718200	9600	9600	9600	9600	0
162	20230925	175800	757718200	9600	9600	9600	9600	0
163	20230925	175700	757718200	9600	9600	9600	9600	0
164	20230925	175600	757718200	9600	9600	9600	9600	0
165	20230925	175500	757718200	9600	9600	9600	9600	0
166	20230925	175400	757718200	9600	9600	9600	9600	0
167	20230925	175300	757718200	9600	9600	9600	9600	0
168	20230925	175200	757718200	9600	9600	9600	9600	0
169	20230925	175100	757718200	9600	9600	9600	9600	0
170	20230925	175000	757718200	9600	9600	9600	9600	0
171	20230925	174900	757718200	9600	9600	9600	9600	0
172	20230925	174800	757718200	9600	9600	9600	9600	0
173	20230925	174700	757718200	9600	9600	9600	9600	0
174	20230925	174600	757718200	9600	9600	9600	9600	0
175	20230925	174500	757718200	9600	9600	9600	9600	0
176	20230925	174400	757718200	9600	9600	9600	9600	0
177	20230925	174300	757718200	9600	9600	9600	9600	0
178	20230925	174200	757718200	9600	9600	9600	9600	0
179	20230925	174100	757718200	9600	9600	9600	9600	0
180	20230925	174000	757718200	9600	9600	9600	9600	0
181	20230925	173900	757718200	9600	9600	9600	9600	0
182	20230925	173800	757718200	9600	9600	9600	9600	2321
183	20230925	173700	757718200	9600	9600	9600	9600	0
184	20230925	173600	757718200	9600	9600	9600	9600	0
185	20230925	173500	757718200	9600	9600	9600	9600	0
186	20230925	173400	757718200	9600	9600	9600	9600	0
187	20230925	173300	757718200	9600	9600	9600	9600	0
188	20230925	173200	757718200	9600	9600	9600	9600	0
189	20230925	173100	757718200	9600	9600	9600	9600	0
190	20230925	173000	757718200	9600	9600	9600	9600	0
191	20230925	172900	757718200	9600	9600	9600	9600	0
192	20230925	172800	757718200	9600	9600	9600	9600	0
193	20230925	172700	757718200	9600	9600	9600	9600	0
194	20230925	172600	757718200	9600	9600	9600	9600	0
195	20230925	172500	757718200	9600	9600	9600	9600	0
196	20230925	172400	757718200	9600	9600	9600	9600	0
197	20230925	172300	757718200	9600	9600	9600	9600	0
198	20230925	172200	757718200	9600	9600	9600	9600	0
199	20230925	172100	757718200	9600	9600	9600	9600	0
200	20230925	172000	757718200	9600	9600	9600	9600	0
201	20230925	171900	757718200	9600	9600	9600	9600	0
202	20230925	171800	757718200	9600	9600	9600	9600	0
203	20230925	171700	757718200	9600	9600	9600	9600	0
204	20230925	171600	757718200	9600	9600	9600	9600	0
205	20230925	171500	757718200	9600	9600	9600	9600	0
206	20230925	171400	757718200	9600	9600	9600	9600	0
207	20230925	171300	757718200	9600	9600	9600	9600	0
208	20230925	171200	757718200	9600	9600	9600	9600	0
209	20230925	171100	757718200	9600	9600	9600	9600	0
210	20230925	171000	757718200	9600	9600	9600	9600	0
211	20230925	170900	757718200	9600	9600	9600	9600	0
212	20230925	170800	757718200	9600	9600	9600	9600	2321
213	20230925	170700	757718200	9600	9600	9600	9600	0
214	20230925	170600	757718200	9600	9600	9600	9600	0
215	20230925	170500	757718200	9600	9600	9600	9600	0
216	20230925	170400	757718200	9600	9600	9600	9600	0
217	20230925	170300	757718200	9600	9600	9600	9600	0
218	20230925	170200	757718200	9600	9600	9600	9600	0
219	20230925	170100	757718200	9600	9600	9600	9600	0
220	20230925	170000	757718200	9600	9600	9600	9600	0
221	20230925	165900	757718200	9600	9600	9600	9600	0
222	20230925	165800	757718200	9600	9600	9600	9600	0
223	20230925	165700	757718200	9600	9600	9600	9600	0
224	20230925	165600	757718200	9600	9600	9600	9600	0
225	20230925	165500	757718200	9600	9600	9600	9600	0
226	20230925	165400	757718200	9600	9600	9600	9600	0
227	20230925	165300	757718200	9600	9600	9600	9600	0
228	20230925	165200	757718200	9600	9600	9600	9600	0
229	20230925	165100	757718200	9600	9600	9600	9600	0
230	20230925	165000	757718200	9600	9600	9600	9600	0
231	20230925	164900	757718200	9600	9600	9600	9600	0
232	20230925	164800	757718200	9600	9600	9600	9600	0
233	20230925	164700	757718200	9600	9600	9600	9600	0
234	20230925	164600	757718200	9600	9600	9600	9600	0
235	20230925	164500	757718200	9600	9600	9600	9600	0
236	20230925	164400	757718200	9600	9600	9600	9600	0
237	20230925	164300	757718200	9600	9600	9600	9600	0
238	20230925	164200	757718200	9600	9600	9600	9600	0
239	20230925	164100	757718200	9600	9600	9600	9600	0
240	20230925	164000	757718200	9600	9600	9600	9600	0
241	20230925	163900	757718200	9600	9600	9600	9600	0
242	20230925	163800	757718200	9600	9600	9600	9600	2321
243	20230925	163700	757718200	9600	9600	9600	9600	0
244	20230925	163600	757718200	9600	9600	9600	9600	0
245	20230925	163500	757718200	9600	9600	9600	9600	0
246	20230925	163400	757718200	9600	9600	9600	9600	0
247	20230925	163300	757718200	9600	9600	9600	9600	0
248	20230925	163200	757718200	9600	9600	9600	9600	0
249	20230925	163100	757718200	9600	9600	9600	9600	0
250	20230925	163000	757718200	9600	9600	9600	9600	0
251	20230925	162900	757718200	9600	9600	9600	9600	0
252	20230925	162800	757718200	9600	9600	9600	9600	0
253	20230925	162700	757718200	9600	9600	9600	9600	0
254	20230925	162600	757718200	9600	9600	9600	9600	0
255	20230925	162500	757718200	9600	9600	9600	9600	0
256	20230925	162400	757718200	9600	9600	9600	9600	0
257	20230925	162300	757718200	9600	9600	9600	9600	0
258	20230925	162200	757718200	9600	9600	9600	9600	0
259	20230925	162100	757718200	9600	9600	9600	9600	0
260	20230925	162000	757718200	9600	9600	9600	9600	0
261	20230925	161900	757718200	9600	9600	9600	9600	0
262	20230925	161800	757718200	9600	9600	9600	9600	0
263	20230925	161700	757718200	9600	9600	9600	9600	0
264	20230925	161600	757718200	9600	9600	9600	9600	0
265	20230925	161500	757718200	9600	9600	9600	9600	0
266	20230925	161400	757718200	9600	9600	9600	9600	0
267	20230925	161300	757718200	9600	9600	9600	9600	0
268	20230925	161200	757718200	9600	9600	9600	9600	0
269	20230925	161100	757718200	9600	9600	9600	9600	0
270	20230925	161000	757718200	9600	9600	9600	9600	0
271	20230925	160900	757718200	9600	9600	9600	9600	0
272	20230925	160800	757718200	9600	9600	9600	9600	2321
273	20230925	160700	757718200	9600	9600	9600	9600	0
274	20230925	160600	757718200	9600	9600	9600	9600	0
275	20230925	160500	757718200	9600	9600	9600	9600	0
276	20230925	160400	757718200	9600	9600	9600	9600	0
277	20230925	160300	757718200	9600	9600	9600	9600	0
278	20230925	160200	757718200	9600	9600	9600	9600	0
279	20230925	160100	757718200	9600	9600	9600	9600	0
280	20230925	160000	757718200	9600	9600	9600	9600	0
281	20230925	155900	757718200	9600	9600	9600	9600	0
282	20230925	155800	757718200	9600	9600	9600	9600	0
283	20230925	155700	757718200	9600	9600	9600	9600	0
284	20230925	155600	757718200	9600	9600	9600	9600	0
285	20230925	155500	757718200	9600	9600	9600	9600	0
286	20230925	155400	757718200	9600	9600	9600	9600	0
287	20230925	155300	757718200	9600	9600	9600	9600	0
288	20230925	155200	757718200	9600	9600	9600	9600	0
289	20230925	155100	757718200	9600	9600	9600	9600	0
290	20230925	155000	757718200	9600	9600	9600	9600	0
291	20230925	154900	757718200	9600	9600	9600	9600	0
292	20230925	154800	757718200	9600	9600	9600	9600	0
293	20230925	154700	757718200	9600	9600	9600	9600	0
294	20230925	154600	757718200	9600	9600	9600	9600	0
295	20230925	154500	757718200	9600	9600	9600	9600	0
296	20230925	154400	757718200	9600	9600	9600	9600	0
297	20230925	154300	757718200	9600	9600	9600	9600	0
298	20230925	154200	757718200	9600	9600	9600	9600	0
299	20230925	154100	757718200	9600	9600	9600	9600	0
300	20230925	154000	757718200	9600	9600	9600	9600	0
301	20230925	153900	757718200	9600	9600	9600	9600	0
302	20230925	153800	757718200	9600	9600	9600	9600	2321
303	20230925	153700	757718200	9600	9600	9600	9600	0
304	20230925	153600	757718200	9600	9600	9600	9600	0
305	20230925	153500	757718200	9600	9600	9600	9600	0
306	20230925	153400	757718200	9600	9600	9600	9600	0
307	20230925	153300	757718200	9600	9600	9600	9600	0
308	20230925	153200	757718200	9600	9600	9600	9600	0
309	20230925	153100	757718200	9600	9600	9600	9600	0
310	20230925	153000	757718200	9600	9600	9600	9600	2321
311	20230925	152900	735436600	9630	9630	9630	9630	0
312	20230925	152800	735436600	9630	9630	9630	9630	0
313	20230925	152700	735436600	9630	9630	9630	9630	0
314	20230925	152600	735436600	9630	9630	9630	9630	0
315	20230925	152500	735436600	9630	9630	9630	9630	0
316	20230925	152400	735436600	9630	9630	9630	9630	0
317	20230925	152300	735436600	9630	9630	9630	9630	0
318	20230925	152200	735436600	9630	9630	9630	9630	0
319	20230925	152100	735436600	9630	9630	9630	9630	0
320	20230925	152000	735436600	9630	9630	9630	9630	0
321	20230925	151900	735436600	9630	9630	9660	9620	1318
322	20230925	151800	722739480	9670	9630	9670	9630	101
323	20230925	151700	721766810	9680	9680	9680	9680	0
324	20230925	151600	721766810	9680	9660	9680	9660	673
325	20230925	151500	715265610	9660	9670	9670	9660	172
326	20230925	151400	713603590	9710	9710	9710	9710	0
327	20230925	151300	713603590	9710	9710	9710	9710	51
328	20230925	151200	713108380	9710	9710	9710	9710	17
329	20230925	151100	712943310	9660	9660	9660	9660	0
330	20230925	151000	712943310	9660	9660	9660	9660	0
331	20230925	150900	712943310	9660	9660	9660	9660	0
332	20230925	150800	712943310	9660	9660	9660	9660	50
333	20230925	150700	712460310	9660	9660	9660	9660	100
334	20230925	150600	711494310	9660	9660	9660	9660	53
335	20230925	150500	710982330	9660	9660	9660	9660	0
336	20230925	150400	710982330	9660	9660	9660	9660	3
337	20230925	150300	710953350	9670	9670	9670	9670	5
338	20230925	150200	710905000	9680	9680	9680	9680	0
339	20230925	150100	710905000	9680	9680	9680	9680	0
340	20230925	150000	710905000	9680	9680	9680	9650	103
341	20230925	145900	709910960	9650	9650	9650	9650	100
342	20230925	145800	708945960	9690	9690	9690	9690	31
343	20230925	145700	708645570	9740	9740	9740	9740	101
344	20230925	145600	707661830	9740	9700	9740	9700	517
345	20230925	145500	702631260	9700	9700	9700	9700	0
346	20230925	145400	702631260	9700	9700	9700	9700	0
347	20230925	145300	702631260	9700	9730	9730	9700	2
348	20230925	145200	702611830	9730	9730	9730	9730	111
349	20230925	145100	701531800	9730	9700	9730	9700	569
350	20230925	145000	696000560	9700	9680	9700	9680	200
351	20230925	144900	694062360	9610	9610	9610	9610	16
352	20230925	144800	693908600	9680	9680	9680	9680	0
353	20230925	144700	693908600	9680	9680	9680	9680	5
354	20230925	144600	693860200	9680	9620	9680	9580	1129
355	20230925	144500	682986230	9580	9610	9620	9580	703
356	20230925	144400	676248120	9610	9610	9610	9610	20
357	20230925	144300	676055920	9610	9590	9610	9590	353
358	20230925	144200	672670610	9600	9600	9600	9600	40
359	20230925	144100	672286610	9630	9630	9630	9630	1
360	20230925	144000	672276980	9600	9600	9600	9600	0
361	20230925	143900	672276980	9600	9600	9600	9600	0
362	20230925	143800	672276980	9600	9600	9600	9600	0
363	20230925	143700	672276980	9600	9600	9600	9600	0
364	20230925	143600	672276980	9600	9600	9600	9600	0
365	20230925	143500	672276980	9600	9600	9600	9600	0
366	20230925	143400	672276980	9600	9620	9620	9600	508
367	20230925	143300	667394150	9620	9620	9620	9620	0
368	20230925	143200	667394150	9620	9620	9620	9620	50
369	20230925	143100	666913150	9620	9620	9620	9620	0
370	20230925	143000	666913150	9620	9620	9620	9620	0
371	20230925	142900	666913150	9620	9620	9620	9620	100
372	20230925	142800	665951150	9620	9620	9620	9620	0
373	20230925	142700	665951150	9620	9620	9620	9620	0
374	20230925	142600	665951150	9620	9620	9620	9620	0
375	20230925	142500	665951150	9620	9620	9620	9620	25
376	20230925	142400	665710650	9640	9640	9640	9640	2
377	20230925	142300	665691370	9640	9630	9640	9630	200
378	20230925	142200	663764370	9640	9640	9640	9640	0
379	20230925	142100	663764370	9640	9640	9640	9640	5
380	20230925	142000	663716170	9640	9640	9640	9640	0
381	20230925	141900	663716170	9640	9640	9640	9640	1
382	20230925	141800	663706530	9600	9600	9600	9600	0
383	20230925	141700	663706530	9600	9600	9600	9600	53
384	20230925	141600	663197730	9600	9600	9600	9600	47
385	20230925	141500	662746530	9600	9600	9600	9600	144
386	20230925	141400	661364130	9600	9600	9600	9600	9
387	20230925	141300	661277730	9600	9600	9600	9600	230
388	20230925	141200	659069730	9600	9610	9610	9600	240
389	20230925	141100	656764730	9610	9610	9610	9610	56
390	20230925	141000	656226570	9600	9620	9620	9600	200
391	20230925	140900	654305840	9660	9660	9660	9660	0
392	20230925	140800	654305840	9660	9660	9660	9660	200
393	20230925	140700	652373840	9660	9660	9660	9660	38
394	20230925	140600	652006760	9600	9600	9600	9600	0
395	20230925	140500	652006760	9600	9600	9600	9600	0
396	20230925	140400	652006760	9600	9610	9610	9600	1015
397	20230925	140300	642262330	9610	9660	9660	9610	222
398	20230925	140200	640127810	9610	9630	9630	9610	900
399	20230925	140100	631472890	9630	9630	9630	9630	0
400	20230925	140000	631472890	9630	9650	9650	9630	1125
401	20230925	135900	620632840	9660	9660	9660	9660	73
402	20230925	135800	619927660	9660	9660	9660	9660	0
403	20230925	135700	619927660	9660	9660	9660	9660	134
404	20230925	135600	618633220	9660	9660	9660	9660	0
405	20230925	135500	618633220	9660	9660	9660	9660	10
406	20230925	135400	618536620	9670	9670	9670	9670	46
407	20230925	135300	618091800	9670	9680	9680	9670	104
408	20230925	135200	617086070	9680	9680	9680	9680	99
409	20230925	135100	616127750	9680	9680	9680	9680	0
410	20230925	135000	616127750	9680	9680	9680	9680	0
411	20230925	134900	616127750	9680	9680	9680	9680	1
412	20230925	134800	616118070	9690	9690	9690	9690	20
413	20230925	134700	615924270	9690	9690	9690	9690	20
414	20230925	134600	615730470	9670	9670	9670	9670	161
415	20230925	134500	614173600	9670	9680	9680	9670	149
416	20230925	134400	612731770	9680	9680	9680	9680	213
417	20230925	134300	610669930	9680	9680	9680	9680	2
418	20230925	134200	610650570	9690	9690	9690	9690	171
419	20230925	134100	608993580	9690	9690	9690	9690	114
420	20230925	134000	607888920	9690	9690	9690	9690	0
421	20230925	133900	607888920	9690	9690	9690	9690	4
422	20230925	133800	607850160	9690	9690	9690	9690	70
423	20230925	133700	607171860	9690	9690	9690	9690	0
424	20230925	133600	607171860	9690	9690	9690	9690	2
425	20230925	133500	607152480	9690	9690	9690	9690	0
426	20230925	133400	607152480	9690	9690	9690	9690	0
427	20230925	133300	607152480	9690	9690	9690	9690	501
428	20230925	133200	602297790	9700	9680	9700	9680	2
429	20230925	133100	602278410	9690	9690	9690	9690	0
430	20230925	133000	602278410	9690	9690	9690	9690	50
431	20230925	132900	601793910	9690	9690	9690	9690	0
432	20230925	132800	601793910	9690	9690	9690	9690	20
433	20230925	132700	601600110	9650	9650	9650	9650	0
434	20230925	132600	601600110	9650	9650	9650	9650	0
435	20230925	132500	601600110	9650	9650	9650	9650	0
436	20230925	132400	601600110	9650	9650	9650	9650	145
437	20230925	132300	600200860	9650	9650	9650	9650	0
438	20230925	132200	600200860	9650	9650	9650	9650	0
439	20230925	132100	600200860	9650	9650	9650	9650	2
440	20230925	132000	600181560	9660	9660	9660	9660	0
441	20230925	131900	600181560	9660	9660	9660	9660	0
442	20230925	131800	600181560	9660	9650	9660	9650	350
443	20230925	131700	596802060	9640	9640	9640	9640	213
444	20230925	131600	594748740	9650	9650	9650	9650	7
445	20230925	131500	594681190	9650	9660	9660	9650	654
446	20230925	131400	588369990	9660	9660	9660	9660	22
447	20230925	131300	588157470	9730	9730	9730	9730	0
448	20230925	131200	588157470	9730	9720	9730	9720	51
449	20230925	131100	587661420	9650	9650	9650	9650	10
450	20230925	131000	587564920	9740	9740	9740	9740	0
451	20230925	130900	587564920	9740	9740	9740	9740	1
452	20230925	130800	587555180	9650	9650	9650	9650	20
453	20230925	130700	587362180	9740	9740	9740	9740	0
454	20230925	130600	587362180	9740	9740	9740	9740	0
455	20230925	130500	587362180	9740	9740	9740	9740	0
456	20230925	130400	587362180	9740	9740	9740	9740	0
457	20230925	130300	587362180	9740	9740	9740	9740	1
458	20230925	130200	587352440	9650	9680	9680	9650	200
459	20230925	130100	585421320	9690	9690	9690	9690	216
460	20230925	130000	583328280	9700	9700	9700	9700	1185
461	20230925	125900	571833780	9710	9710	9710	9710	0
462	20230925	125800	571833780	9710	9710	9710	9710	115
463	20230925	125700	570717130	9720	9730	9730	9720	400
464	20230925	125600	566825400	9740	9740	9740	9740	0
465	20230925	125500	566825400	9740	9740	9740	9740	0
466	20230925	125400	566825400	9740	9740	9740	9740	0
467	20230925	125300	566825400	9740	9750	9750	9740	106
468	20230925	125200	565792760	9750	9750	9750	9750	0
469	20230925	125100	565792760	9750	9750	9750	9750	0
470	20230925	125000	565792760	9750	9750	9750	9750	0
471	20230925	124900	565792760	9750	9750	9750	9750	0
472	20230925	124800	565792760	9750	9750	9750	9750	10
473	20230925	124700	565695260	9750	9750	9750	9750	0
474	20230925	124600	565695260	9750	9750	9760	9750	767
475	20230925	124500	558216710	9760	9760	9760	9760	0
476	20230925	124400	558216710	9760	9760	9760	9760	50
477	20230925	124300	557728710	9760	9760	9760	9760	0
478	20230925	124200	557728710	9760	9760	9760	9760	0
479	20230925	124100	557728710	9760	9760	9760	9760	2
480	20230925	124000	557709190	9760	9760	9760	9760	0
481	20230925	123900	557709190	9760	9780	9780	9760	8
482	20230925	123800	557630990	9780	9770	9780	9770	34
483	20230925	123700	557298490	9760	9760	9760	9760	1
484	20230925	123600	557288730	9750	9780	9780	9750	19
485	20230925	123500	557102940	9780	9780	9780	9780	12
486	20230925	123400	556985580	9780	9780	9780	9780	0
487	20230925	123300	556985580	9780	9750	9780	9750	3
488	20230925	123200	556956300	9780	9780	9780	9780	248
489	20230925	123100	554530860	9750	9750	9750	9750	251
490	20230925	123000	552083610	9750	9750	9750	9750	1
491	20230925	122900	552073860	9750	9780	9780	9750	9
492	20230925	122800	551986020	9790	9760	9790	9760	1356
493	20230925	122700	538745810	9760	9730	9760	9730	121
494	20230925	122600	537565450	9730	9760	9760	9730	331
495	20230925	122500	534334980	9730	9750	9760	9730	22
496	20230925	122400	534120570	9760	9750	9760	9750	10
497	20230925	122300	534023020	9720	9720	9750	9720	5922
498	20230925	122200	476349530	9720	9720	9720	9720	29
499	20230925	122100	476067650	9720	9730	9730	9720	192
500	20230925	122000	474201350	9720	9720	9720	9720	130
501	20230925	121900	472937750	9700	9700	9700	9700	1
502	20230925	121800	472928050	9700	9730	9730	9700	303
503	20230925	121700	469985610	9730	9700	9740	9700	301
504	20230925	121600	467061400	9700	9700	9700	9700	140
505	20230925	121500	465703400	9700	9700	9700	9700	0
506	20230925	121400	465703400	9700	9700	9700	9700	231
507	20230925	121300	463462700	9700	9700	9700	9700	1
508	20230925	121200	463453000	9700	9700	9700	9700	145
509	20230925	121100	462046500	9700	9700	9700	9700	976
510	20230925	121000	452579300	9690	9690	9690	9690	0
511	20230925	120900	452579300	9690	9690	9690	9690	0
512	20230925	120800	452579300	9690	9690	9690	9690	0
513	20230925	120700	452579300	9690	9690	9690	9690	40
514	20230925	120600	452191700	9690	9690	9690	9690	49
515	20230925	120500	451716890	9690	9690	9690	9690	0
516	20230925	120400	451716890	9690	9690	9690	9690	20
517	20230925	120300	451523090	9690	9690	9690	9690	11
518	20230925	120200	451416500	9690	9690	9690	9690	0
519	20230925	120100	451416500	9690	9690	9690	9690	20
520	20230925	120000	451222700	9700	9700	9700	9700	1
521	20230925	115900	451213000	9700	9700	9700	9700	0
522	20230925	115800	451213000	9700	9670	9700	9670	2
523	20230925	115700	451193630	9670	9670	9670	9670	0
524	20230925	115600	451193630	9670	9670	9670	9670	150
525	20230925	115500	449743130	9690	9680	9690	9680	1206
526	20230925	115400	438068990	9690	9690	9690	9690	0
527	20230925	115300	438068990	9690	9690	9690	9690	0
528	20230925	115200	438068990	9690	9690	9690	9690	0
529	20230925	115100	438068990	9690	9690	9690	9690	0
530	20230925	115000	438068990	9690	9690	9690	9690	0
531	20230925	114900	438068990	9690	9690	9690	9690	0
532	20230925	114800	438068990	9690	9690	9690	9690	0
533	20230925	114700	438068990	9690	9690	9690	9690	251
534	20230925	114600	435636800	9690	9700	9700	9690	119
535	20230925	114500	434482690	9690	9700	9700	9690	91
536	20230925	114400	433600890	9690	9690	9690	9690	10
537	20230925	114300	433503990	9690	9690	9690	9690	25
538	20230925	114200	433261740	9700	9680	9700	9680	2
539	20230925	114100	433242360	9680	9680	9680	9680	0
540	20230925	114000	433242360	9680	9680	9680	9680	0
541	20230925	113900	433242360	9680	9680	9680	9680	0
542	20230925	113800	433242360	9680	9680	9680	9680	0
543	20230925	113700	433242360	9680	9680	9680	9680	0
544	20230925	113600	433242360	9680	9660	9680	9660	728
545	20230925	113500	426202880	9650	9650	9650	9650	100
546	20230925	113400	425237880	9660	9660	9660	9660	100
547	20230925	113300	424271880	9660	9660	9660	9660	1
548	20230925	113200	424262220	9650	9640	9650	9640	191
549	20230925	113100	422420180	9640	9640	9640	9640	20
550	20230925	113000	422227380	9640	9640	9640	9640	5
551	20230925	112900	422179180	9640	9640	9640	9640	10
552	20230925	112800	422082780	9640	9640	9640	9640	3
553	20230925	112700	422053860	9650	9650	9650	9650	0
554	20230925	112600	422053860	9650	9650	9650	9650	0
555	20230925	112500	422053860	9650	9650	9650	9650	0
556	20230925	112400	422053860	9650	9650	9650	9650	0
557	20230925	112300	422053860	9650	9650	9650	9650	10
558	20230925	112200	421957360	9630	9630	9630	9630	0
559	20230925	112100	421957360	9630	9630	9630	9630	0
560	20230925	112000	421957360	9630	9630	9630	9630	158
561	20230925	111900	420435820	9630	9630	9630	9630	40
562	20230925	111800	420050620	9630	9630	9630	9630	0
563	20230925	111700	420050620	9630	9630	9630	9630	0
564	20230925	111600	420050620	9630	9630	9630	9630	0
565	20230925	111500	420050620	9630	9630	9630	9630	0
566	20230925	111400	420050620	9630	9630	9630	9630	0
567	20230925	111300	420050620	9630	9630	9630	9630	0
568	20230925	111200	420050620	9630	9630	9630	9630	0
569	20230925	111100	420050620	9630	9630	9630	9630	0
570	20230925	111000	420050620	9630	9630	9630	9630	0
571	20230925	110900	420050620	9630	9630	9630	9630	0
572	20230925	110800	420050620	9630	9630	9640	9630	214
573	20230925	110700	417989790	9630	9640	9640	9630	286
574	20230925	110600	415232960	9640	9640	9640	9640	0
575	20230925	110500	415232960	9640	9640	9640	9640	45
576	20230925	110400	414799160	9640	9640	9640	9640	0
577	20230925	110300	414799160	9640	9640	9640	9640	0
578	20230925	110200	414799160	9640	9640	9640	9640	0
579	20230925	110100	414799160	9640	9640	9640	9640	31
580	20230925	110000	414500320	9640	9640	9640	9640	277
581	20230925	105900	411830040	9640	9640	9640	9640	46
582	20230925	105800	411386600	9640	9640	9640	9640	0
583	20230925	105700	411386600	9640	9640	9640	9640	0
584	20230925	105600	411386600	9640	9640	9640	9640	0
585	20230925	105500	411386600	9640	9640	9640	9640	0
586	20230925	105400	411386600	9640	9640	9640	9640	0
587	20230925	105300	411386600	9640	9640	9640	9640	1
588	20230925	105200	411376960	9640	9640	9640	9640	1
589	20230925	105100	411367320	9640	9650	9650	9640	325
590	20230925	105000	408234070	9650	9650	9650	9650	628
591	20230925	104900	402173870	9650	9650	9650	9650	0
592	20230925	104800	402173870	9650	9650	9650	9650	0
593	20230925	104700	402173870	9650	9650	9650	9650	1
594	20230925	104600	402164220	9650	9650	9650	9650	0
595	20230925	104500	402164220	9650	9650	9650	9650	20
596	20230925	104400	401971220	9650	9650	9650	9650	120
597	20230925	104300	400813220	9680	9680	9680	9680	0
598	20230925	104200	400813220	9680	9680	9680	9680	47
599	20230925	104100	400358260	9680	9680	9680	9680	4
600	20230925	104000	400319540	9700	9700	9700	9700	0
601	20230925	103900	400319540	9700	9700	9700	9700	0
602	20230925	103800	400319540	9700	9700	9700	9700	0
603	20230925	103700	400319540	9700	9700	9700	9700	4
604	20230925	103600	400280740	9680	9680	9680	9680	273
605	20230925	103500	397638100	9680	9680	9680	9680	2
606	20230925	103400	397618740	9680	9680	9680	9680	0
607	20230925	103300	397618740	9680	9680	9680	9680	0
608	20230925	103200	397618740	9680	9680	9680	9680	0
609	20230925	103100	397618740	9680	9680	9680	9680	0
610	20230925	103000	397618740	9680	9680	9680	9680	0
611	20230925	102900	397618740	9680	9650	9680	9640	51
612	20230925	102800	397126960	9650	9650	9650	9650	0
613	20230925	102700	397126960	9650	9650	9650	9650	0
614	20230925	102600	397126960	9650	9650	9650	9650	285
615	20230925	102500	394376710	9690	9690	9690	9690	0
616	20230925	102400	394376710	9690	9690	9690	9690	4
617	20230925	102300	394337950	9690	9690	9690	9690	8
618	20230925	102200	394260430	9640	9650	9650	9640	200
619	20230925	102100	392332420	9700	9700	9700	9700	0
620	20230925	102000	392332420	9700	9700	9700	9700	100
621	20230925	101900	391362420	9700	9700	9700	9700	0
622	20230925	101800	391362420	9700	9640	9700	9640	66
623	20230925	101700	390726120	9640	9670	9670	9640	1598
624	20230925	101600	375308570	9700	9700	9700	9700	10
625	20230925	101500	375211570	9670	9670	9670	9670	5
626	20230925	101400	375163220	9670	9680	9680	9670	11
627	20230925	101300	375056840	9680	9680	9680	9680	1
628	20230925	101200	375047160	9700	9700	9700	9700	10
629	20230925	101100	374950160	9700	9700	9700	9700	0
630	20230925	101000	374950160	9700	9700	9700	9700	11
631	20230925	100900	374843460	9700	9700	9700	9700	18
632	20230925	100800	374668860	9700	9700	9700	9700	0
633	20230925	100700	374668860	9700	9700	9700	9700	0
634	20230925	100600	374668860	9700	9710	9720	9700	9
635	20230925	100500	374581510	9650	9660	9660	9640	152
636	20230925	100400	373115420	9650	9720	9720	9650	3147
637	20230925	100300	342622960	9710	9710	9710	9710	0
638	20230925	100200	342622960	9710	9710	9710	9710	89
639	20230925	100100	341758770	9710	9730	9730	9710	453
640	20230925	100000	337355990	9730	9730	9730	9730	21
641	20230925	095900	337151660	9730	9740	9740	9730	21
642	20230925	095800	336947220	9750	9750	9750	9750	75
643	20230925	095700	336215970	9740	9730	9740	9730	684
644	20230925	095600	329555200	9720	9720	9720	9710	110
645	20230925	095500	328486090	9720	9720	9720	9720	261
646	20230925	095400	325949170	9710	9710	9710	9710	96
647	20230925	095300	325017010	9700	9680	9700	9680	508
648	20230925	095200	320095630	9660	9680	9680	9660	5
649	20230925	095100	320047310	9690	9670	9690	9670	16
650	20230925	095000	319892430	9670	9670	9670	9670	200
651	20230925	094900	317958430	9670	9670	9700	9670	206
652	20230925	094800	315966260	9670	9670	9670	9670	96
653	20230925	094700	315037940	9640	9660	9660	9640	853
654	20230925	094600	306809960	9670	9670	9670	9670	5
655	20230925	094500	306761610	9700	9700	9700	9700	0
656	20230925	094400	306761610	9700	9700	9700	9700	1
657	20230925	094300	306751910	9700	9700	9700	9700	0
658	20230925	094200	306751910	9700	9700	9700	9700	11
659	20230925	094100	306645210	9630	9630	9630	9630	109
660	20230925	094000	305595540	9630	9660	9660	9630	1587
661	20230925	093900	290289760	9700	9700	9700	9700	0
662	20230925	093800	290289760	9700	9640	9700	9640	164
663	20230925	093700	288708500	9700	9710	9710	9650	1682
664	20230925	093600	272445140	9710	9740	9740	9690	2061
665	20230925	093500	252442610	9740	9720	9740	9720	5
666	20230925	093400	252393950	9730	9740	9740	9730	211
667	20230925	093300	250340910	9740	9720	9740	9720	406
668	20230925	093200	246390420	9720	9700	9720	9700	620
669	20230925	093100	240375920	9700	9730	9730	9700	267
670	20230925	093000	237785270	9720	9730	9730	9700	560
671	20230925	092900	232342540	9720	9710	9740	9710	161
672	20230925	092800	230778520	9710	9710	9710	9710	200
673	20230925	092700	228836520	9740	9740	9750	9740	125
674	20230925	092600	227618970	9740	9750	9750	9740	345
675	20230925	092500	224258550	9770	9770	9770	9770	24
676	20230925	092400	224024070	9750	9780	9780	9750	345
677	20230925	092300	220658360	9800	9770	9800	9770	1003
678	20230925	092200	210844970	9770	9740	9770	9680	1618
679	20230925	092100	195128870	9730	9700	9730	9700	1142
680	20230925	092000	184022210	9700	9710	9710	9700	500
681	20230925	091900	179171660	9740	9720	9740	9710	174
682	20230925	091800	177479780	9720	9690	9720	9670	924
683	20230925	091700	168527980	9700	9710	9740	9700	2878
684	20230925	091600	140526790	9700	9640	9700	9620	436
685	20230925	091500	136306480	9640	9630	9640	9630	556
686	20230925	091400	130952090	9640	9670	9670	9630	737
687	20230925	091300	123843690	9670	9680	9680	9670	53
688	20230925	091200	123331010	9680	9720	9730	9680	599
689	20230925	091100	117513210	9720	9660	9720	9660	2161
690	20230925	091000	96568700	9660	9620	9660	9620	740
691	20230925	090900	89433680	9620	9600	9620	9600	2789
692	20230925	090800	62654740	9620	9610	9620	9600	528
693	20230925	090700	57575660	9600	9580	9600	9570	586
694	20230925	090600	51956460	9580	9530	9580	9530	140
695	20230925	090500	50616870	9570	9510	9570	9510	752
696	20230925	090400	43438510	9510	9510	9510	9510	8
697	20230925	090300	43362430	9430	9480	9480	9430	4166
698	20230925	090200	3962280	9420	9450	9450	9420	7
699	20230925	090100	3896280	9480	9480	9480	9480	63
700	20230925	090000	3299040	9480	9480	9480	9480	348