KissMeData/000020/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	183000	475025320	9620	9620	9620	9620	2162
3	20230925	182900	475025320	9620	9620	9620	9620	0
4	20230925	182800	475025320	9620	9620	9620	9620	0
5	20230925	182700	475025320	9620	9620	9620	9620	0
6	20230925	182600	475025320	9620	9620	9620	9620	0
7	20230925	182500	475025320	9620	9620	9620	9620	0
8	20230925	182400	475025320	9620	9620	9620	9620	0
9	20230925	182300	475025320	9620	9620	9620	9620	0
10	20230925	182200	475025320	9620	9620	9620	9620	0
11	20230925	182100	475025320	9620	9620	9620	9620	0
12	20230925	182000	475025320	9620	9620	9620	9620	0
13	20230925	181900	475025320	9620	9620	9620	9620	0
14	20230925	181800	475025320	9620	9620	9620	9620	0
15	20230925	181700	475025320	9620	9620	9620	9620	0
16	20230925	181600	475025320	9620	9620	9620	9620	0
17	20230925	181500	475025320	9620	9620	9620	9620	0
18	20230925	181400	475025320	9620	9620	9620	9620	0
19	20230925	181300	475025320	9620	9620	9620	9620	0
20	20230925	181200	475025320	9620	9620	9620	9620	0
21	20230925	181100	475025320	9620	9620	9620	9620	0
22	20230925	181000	475025320	9620	9620	9620	9620	0
23	20230925	180900	475025320	9620	9620	9620	9620	0
24	20230925	180800	475025320	9620	9620	9620	9620	0
25	20230925	180700	475025320	9620	9620	9620	9620	0
26	20230925	180600	475025320	9620	9620	9620	9620	0
27	20230925	180500	475025320	9620	9620	9620	9620	0
28	20230925	180400	475025320	9620	9620	9620	9620	0
29	20230925	180300	475025320	9620	9620	9620	9620	0
30	20230925	180200	475025320	9620	9620	9620	9620	0
31	20230925	180100	475025320	9620	9620	9620	9620	0
32	20230925	180000	475025320	9620	9620	9620	9620	2162
33	20230925	175900	475025320	9620	9620	9620	9620	0
34	20230925	175800	475025320	9620	9620	9620	9620	0
35	20230925	175700	475025320	9620	9620	9620	9620	0
36	20230925	175600	475025320	9620	9620	9620	9620	0
37	20230925	175500	475025320	9620	9620	9620	9620	0
38	20230925	175400	475025320	9620	9620	9620	9620	0
39	20230925	175300	475025320	9620	9620	9620	9620	0
40	20230925	175200	475025320	9620	9620	9620	9620	0
41	20230925	175100	475025320	9620	9620	9620	9620	0
42	20230925	175000	475025320	9620	9620	9620	9620	0
43	20230925	174900	475025320	9620	9620	9620	9620	0
44	20230925	174800	475025320	9620	9620	9620	9620	0
45	20230925	174700	475025320	9620	9620	9620	9620	0
46	20230925	174600	475025320	9620	9620	9620	9620	0
47	20230925	174500	475025320	9620	9620	9620	9620	0
48	20230925	174400	475025320	9620	9620	9620	9620	0
49	20230925	174300	475025320	9620	9620	9620	9620	0
50	20230925	174200	475025320	9620	9620	9620	9620	0
51	20230925	174100	475025320	9620	9620	9620	9620	0
52	20230925	174000	475025320	9620	9620	9620	9620	0
53	20230925	173900	475025320	9620	9620	9620	9620	0
54	20230925	173800	475025320	9620	9620	9620	9620	0
55	20230925	173700	475025320	9620	9620	9620	9620	0
56	20230925	173600	475025320	9620	9620	9620	9620	0
57	20230925	173500	475025320	9620	9620	9620	9620	0
58	20230925	173400	475025320	9620	9620	9620	9620	0
59	20230925	173300	475025320	9620	9620	9620	9620	0
60	20230925	173200	475025320	9620	9620	9620	9620	0
61	20230925	173100	475025320	9620	9620	9620	9620	0
62	20230925	173000	475025320	9620	9620	9620	9620	2162
63	20230925	172900	475025320	9620	9620	9620	9620	0
64	20230925	172800	475025320	9620	9620	9620	9620	0
65	20230925	172700	475025320	9620	9620	9620	9620	0
66	20230925	172600	475025320	9620	9620	9620	9620	0
67	20230925	172500	475025320	9620	9620	9620	9620	0
68	20230925	172400	475025320	9620	9620	9620	9620	0
69	20230925	172300	475025320	9620	9620	9620	9620	0
70	20230925	172200	475025320	9620	9620	9620	9620	0
71	20230925	172100	475025320	9620	9620	9620	9620	0
72	20230925	172000	475025320	9620	9620	9620	9620	0
73	20230925	171900	475025320	9620	9620	9620	9620	0
74	20230925	171800	475025320	9620	9620	9620	9620	0
75	20230925	171700	475025320	9620	9620	9620	9620	0
76	20230925	171600	475025320	9620	9620	9620	9620	0
77	20230925	171500	475025320	9620	9620	9620	9620	0
78	20230925	171400	475025320	9620	9620	9620	9620	0
79	20230925	171300	475025320	9620	9620	9620	9620	0
80	20230925	171200	475025320	9620	9620	9620	9620	0
81	20230925	171100	475025320	9620	9620	9620	9620	0
82	20230925	171000	475025320	9620	9620	9620	9620	0
83	20230925	170900	475025320	9620	9620	9620	9620	0
84	20230925	170800	475025320	9620	9620	9620	9620	0
85	20230925	170700	475025320	9620	9620	9620	9620	0
86	20230925	170600	475025320	9620	9620	9620	9620	0
87	20230925	170500	475025320	9620	9620	9620	9620	0
88	20230925	170400	475025320	9620	9620	9620	9620	0
89	20230925	170300	475025320	9620	9620	9620	9620	0
90	20230925	170200	475025320	9620	9620	9620	9620	0
91	20230925	170100	475025320	9620	9620	9620	9620	0
92	20230925	170000	475025320	9620	9620	9620	9620	2162
93	20230925	165900	475025320	9620	9620	9620	9620	0
94	20230925	165800	475025320	9620	9620	9620	9620	0
95	20230925	165700	475025320	9620	9620	9620	9620	0
96	20230925	165600	475025320	9620	9620	9620	9620	0
97	20230925	165500	475025320	9620	9620	9620	9620	0
98	20230925	165400	475025320	9620	9620	9620	9620	0
99	20230925	165300	475025320	9620	9620	9620	9620	0
100	20230925	165200	475025320	9620	9620	9620	9620	0
101	20230925	165100	475025320	9620	9620	9620	9620	0
102	20230925	165000	475025320	9620	9620	9620	9620	0
103	20230925	164900	475025320	9620	9620	9620	9620	0
104	20230925	164800	475025320	9620	9620	9620	9620	0
105	20230925	164700	475025320	9620	9620	9620	9620	0
106	20230925	164600	475025320	9620	9620	9620	9620	0
107	20230925	164500	475025320	9620	9620	9620	9620	0
108	20230925	164400	475025320	9620	9620	9620	9620	0
109	20230925	164300	475025320	9620	9620	9620	9620	0
110	20230925	164200	475025320	9620	9620	9620	9620	0
111	20230925	164100	475025320	9620	9620	9620	9620	0
112	20230925	164000	475025320	9620	9620	9620	9620	0
113	20230925	163900	475025320	9620	9620	9620	9620	0
114	20230925	163800	475025320	9620	9620	9620	9620	0
115	20230925	163700	475025320	9620	9620	9620	9620	0
116	20230925	163600	475025320	9620	9620	9620	9620	0
117	20230925	163500	475025320	9620	9620	9620	9620	0
118	20230925	163400	475025320	9620	9620	9620	9620	0
119	20230925	163300	475025320	9620	9620	9620	9620	0
120	20230925	163200	475025320	9620	9620	9620	9620	0
121	20230925	163100	475025320	9620	9620	9620	9620	0
122	20230925	163000	475025320	9620	9620	9620	9620	2162
123	20230925	162900	475025320	9620	9620	9620	9620	0
124	20230925	162800	475025320	9620	9620	9620	9620	0
125	20230925	162700	475025320	9620	9620	9620	9620	0
126	20230925	162600	475025320	9620	9620	9620	9620	0
127	20230925	162500	475025320	9620	9620	9620	9620	0
128	20230925	162400	475025320	9620	9620	9620	9620	0
129	20230925	162300	475025320	9620	9620	9620	9620	0
130	20230925	162200	475025320	9620	9620	9620	9620	0
131	20230925	162100	475025320	9620	9620	9620	9620	0
132	20230925	162000	475025320	9620	9620	9620	9620	0
133	20230925	161900	475025320	9620	9620	9620	9620	0
134	20230925	161800	475025320	9620	9620	9620	9620	0
135	20230925	161700	475025320	9620	9620	9620	9620	0
136	20230925	161600	475025320	9620	9620	9620	9620	0
137	20230925	161500	475025320	9620	9620	9620	9620	0
138	20230925	161400	475025320	9620	9620	9620	9620	0
139	20230925	161300	475025320	9620	9620	9620	9620	0
140	20230925	161200	475025320	9620	9620	9620	9620	0
141	20230925	161100	475025320	9620	9620	9620	9620	0
142	20230925	161000	475025320	9620	9620	9620	9620	0
143	20230925	160900	475025320	9620	9620	9620	9620	0
144	20230925	160800	475025320	9620	9620	9620	9620	0
145	20230925	160700	475025320	9620	9620	9620	9620	0
146	20230925	160600	475025320	9620	9620	9620	9620	0
147	20230925	160500	475025320	9620	9620	9620	9620	0
148	20230925	160400	475025320	9620	9620	9620	9620	0
149	20230925	160300	475025320	9620	9620	9620	9620	0
150	20230925	160200	475025320	9620	9620	9620	9620	0
151	20230925	160100	475025320	9620	9620	9620	9620	0
152	20230925	160000	475025320	9620	9620	9620	9620	2162
153	20230925	155900	475025320	9620	9620	9620	9620	0
154	20230925	155800	475025320	9620	9620	9620	9620	0
155	20230925	155700	475025320	9620	9620	9620	9620	0
156	20230925	155600	475025320	9620	9620	9620	9620	0
157	20230925	155500	475025320	9620	9620	9620	9620	0
158	20230925	155400	475025320	9620	9620	9620	9620	0
159	20230925	155300	475025320	9620	9620	9620	9620	0
160	20230925	155200	475025320	9620	9620	9620	9620	0
161	20230925	155100	475025320	9620	9620	9620	9620	0
162	20230925	155000	475025320	9620	9620	9620	9620	0
163	20230925	154900	475025320	9620	9620	9620	9620	0
164	20230925	154800	475025320	9620	9620	9620	9620	0
165	20230925	154700	475025320	9620	9620	9620	9620	0
166	20230925	154600	475025320	9620	9620	9620	9620	0
167	20230925	154500	475025320	9620	9620	9620	9620	0
168	20230925	154400	475025320	9620	9620	9620	9620	0
169	20230925	154300	475025320	9620	9620	9620	9620	0
170	20230925	154200	475025320	9620	9620	9620	9620	0
171	20230925	154100	475025320	9620	9620	9620	9620	0
172	20230925	154000	475025320	9620	9620	9620	9620	0
173	20230925	153900	475025320	9620	9620	9620	9620	0
174	20230925	153800	475025320	9620	9620	9620	9620	0
175	20230925	153700	475025320	9620	9620	9620	9620	0
176	20230925	153600	475025320	9620	9620	9620	9620	0
177	20230925	153500	475025320	9620	9620	9620	9620	0
178	20230925	153400	475025320	9620	9620	9620	9620	0
179	20230925	153300	475025320	9620	9620	9620	9620	0
180	20230925	153200	475025320	9620	9620	9620	9620	0
181	20230925	153100	475025320	9620	9620	9620	9620	0
182	20230925	153000	475025320	9620	9620	9620	9620	4324
183	20230925	152900	454226880	9620	9620	9620	9620	0
184	20230925	152800	454226880	9620	9620	9620	9620	0
185	20230925	152700	454226880	9620	9620	9620	9620	0
186	20230925	152600	454226880	9620	9620	9620	9620	0
187	20230925	152500	454226880	9620	9620	9620	9620	0
188	20230925	152400	454226880	9620	9620	9620	9620	0
189	20230925	152300	454226880	9620	9620	9620	9620	0
190	20230925	152200	454226880	9620	9620	9620	9620	0
191	20230925	152100	454226880	9620	9620	9620	9620	0
192	20230925	152000	454226880	9620	9620	9620	9620	0
193	20230925	151900	454226880	9620	9610	9620	9610	333
194	20230925	151800	451025270	9620	9620	9620	9620	111
195	20230925	151700	449957450	9620	9630	9630	9620	379
196	20230925	151600	446311450	9630	9630	9630	9620	28
197	20230925	151500	446041840	9620	9620	9620	9620	254
198	20230925	151400	443598360	9620	9630	9630	9620	556
199	20230925	151300	438249540	9630	9630	9630	9630	4
200	20230925	151200	438211020	9630	9630	9630	9630	1
201	20230925	151100	438201390	9630	9630	9630	9620	588
202	20230925	151000	432539800	9630	9620	9630	9620	444
203	20230925	150900	428268510	9630	9630	9630	9630	171
204	20230925	150800	426621780	9630	9630	9630	9630	4
205	20230925	150700	426583260	9640	9640	9640	9630	172
206	20230925	150600	424926830	9640	9640	9640	9640	2
207	20230925	150500	424907550	9640	9640	9640	9640	2
208	20230925	150400	424888270	9630	9630	9630	9630	10
209	20230925	150300	424791970	9640	9640	9640	9640	1
210	20230925	150200	424782330	9640	9640	9640	9640	2
211	20230925	150100	424763050	9640	9630	9640	9630	16
212	20230925	150000	424608960	9630	9620	9630	9620	215
213	20230925	145900	422539510	9630	9630	9630	9620	23
214	20230925	145800	422318110	9640	9650	9650	9640	5
215	20230925	145700	422269890	9670	9630	9670	9630	14
216	20230925	145600	422134970	9660	9670	9670	9660	126
217	20230925	145500	420917800	9670	9670	9670	9670	0
218	20230925	145400	420917800	9670	9670	9670	9670	1
219	20230925	145300	420908130	9650	9670	9670	9630	1569
220	20230925	145200	405791700	9670	9670	9670	9670	50
221	20230925	145100	405308200	9670	9670	9670	9670	0
222	20230925	145000	405308200	9670	9670	9670	9670	1
223	20230925	144900	405298530	9680	9680	9680	9680	0
224	20230925	144800	405298530	9680	9640	9680	9640	69
225	20230925	144700	404633250	9680	9680	9680	9680	0
226	20230925	144600	404633250	9680	9670	9690	9670	3
227	20230925	144500	404604210	9670	9660	9670	9660	404
228	20230925	144400	400700710	9660	9660	9660	9660	185
229	20230925	144300	398913610	9660	9660	9660	9660	20
230	20230925	144200	398720410	9670	9670	9670	9670	5
231	20230925	144100	398672060	9670	9670	9670	9660	3
232	20230925	144000	398643060	9670	9670	9670	9670	0
233	20230925	143900	398643060	9670	9670	9670	9670	0
234	20230925	143800	398643060	9670	9650	9670	9640	1001
235	20230925	143700	388990710	9670	9670	9670	9670	281
236	20230925	143600	386273440	9670	9670	9670	9670	0
237	20230925	143500	386273440	9670	9670	9670	9670	1
238	20230925	143400	386263770	9670	9670	9670	9670	2
239	20230925	143300	386244430	9670	9670	9670	9670	2
240	20230925	143200	386225090	9670	9670	9670	9670	50
241	20230925	143100	385741590	9670	9670	9670	9670	1
242	20230925	143000	385731920	9670	9670	9670	9650	5001
243	20230925	142900	337438780	9670	9680	9680	9670	3000
244	20230925	142800	308417500	9700	9690	9700	9680	121
245	20230925	142700	307245060	9690	9690	9690	9690	50
246	20230925	142600	306760560	9690	9690	9690	9690	227
247	20230925	142500	304560930	9700	9700	9700	9700	0
248	20230925	142400	304560930	9700	9700	9700	9700	2
249	20230925	142300	304541530	9700	9700	9700	9700	0
250	20230925	142200	304541530	9700	9700	9700	9700	0
251	20230925	142100	304541530	9700	9700	9700	9700	0
252	20230925	142000	304541530	9700	9700	9700	9700	43
253	20230925	141900	304124430	9700	9700	9700	9700	2
254	20230925	141800	304105030	9690	9690	9690	9690	0
255	20230925	141700	304105030	9690	9690	9690	9690	109
256	20230925	141600	303048820	9700	9720	9720	9700	119
257	20230925	141500	301894500	9720	9720	9720	9720	1
258	20230925	141400	301884780	9720	9720	9720	9720	1
259	20230925	141300	301875060	9710	9710	9710	9710	50
260	20230925	141200	301389560	9710	9710	9710	9710	0
261	20230925	141100	301389560	9710	9710	9710	9710	1
262	20230925	141000	301379850	9710	9710	9710	9710	1
263	20230925	140900	301370140	9700	9700	9700	9700	0
264	20230925	140800	301370140	9700	9700	9700	9700	15
265	20230925	140700	301224640	9720	9720	9720	9680	24
266	20230925	140600	300991920	9720	9720	9720	9720	0
267	20230925	140500	300991920	9720	9700	9720	9700	3
268	20230925	140400	300962780	9700	9700	9700	9700	0
269	20230925	140300	300962780	9700	9710	9720	9700	121
270	20230925	140200	299787870	9720	9720	9720	9720	1
271	20230925	140100	299778150	9720	9680	9720	9680	159
272	20230925	140000	298238960	9680	9680	9680	9680	280
273	20230925	135900	295528560	9720	9720	9720	9720	0
274	20230925	135800	295528560	9720	9700	9720	9700	2
275	20230925	135700	295509140	9720	9720	9720	9720	0
276	20230925	135600	295509140	9720	9720	9720	9720	1
277	20230925	135500	295499420	9720	9720	9720	9720	2
278	20230925	135400	295479980	9720	9720	9720	9720	1
279	20230925	135300	295470260	9700	9720	9720	9700	156
280	20230925	135200	293957040	9720	9720	9720	9720	0
281	20230925	135100	293957040	9720	9680	9720	9680	55
282	20230925	135000	293424560	9700	9700	9700	9700	2
283	20230925	134900	293405160	9720	9720	9720	9720	2
284	20230925	134800	293385720	9720	9720	9720	9720	10
285	20230925	134700	293288520	9720	9720	9720	9720	20
286	20230925	134600	293094120	9720	9720	9720	9720	1
287	20230925	134500	293084400	9720	9720	9720	9720	1
288	20230925	134400	293074680	9720	9720	9720	9720	1
289	20230925	134300	293064960	9720	9720	9720	9720	0
290	20230925	134200	293064960	9720	9720	9720	9720	1
291	20230925	134100	293055240	9690	9720	9720	9690	126
292	20230925	134000	291834270	9720	9700	9720	9690	19
293	20230925	133900	291649890	9700	9700	9700	9700	0
294	20230925	133800	291649890	9700	9700	9700	9700	11
295	20230925	133700	291543190	9700	9700	9700	9700	40
296	20230925	133600	291155190	9700	9700	9700	9700	1
297	20230925	133500	291145490	9700	9700	9700	9700	104
298	20230925	133400	290136690	9700	9700	9700	9700	0
299	20230925	133300	290136690	9700	9700	9700	9700	1
300	20230925	133200	290126990	9700	9700	9700	9700	2
301	20230925	133100	290107590	9700	9700	9700	9700	20
302	20230925	133000	289913590	9700	9700	9700	9700	0
303	20230925	132900	289913590	9700	9700	9700	9700	5
304	20230925	132800	289865090	9700	9700	9700	9700	1
305	20230925	132700	289855390	9700	9700	9700	9700	0
306	20230925	132600	289855390	9700	9700	9700	9700	1
307	20230925	132500	289845690	9700	9690	9700	9690	98
308	20230925	132400	288896060	9690	9690	9690	9690	1
309	20230925	132300	288886370	9690	9690	9690	9690	2
310	20230925	132200	288866990	9690	9690	9690	9690	0
311	20230925	132100	288866990	9690	9690	9690	9690	2
312	20230925	132000	288847610	9680	9680	9680	9680	0
313	20230925	131900	288847610	9680	9700	9700	9680	123
314	20230925	131800	287656950	9700	9700	9700	9700	16
315	20230925	131700	287501750	9700	9700	9700	9700	0
316	20230925	131600	287501750	9700	9690	9700	9690	6
317	20230925	131500	287443600	9700	9700	9700	9700	1
318	20230925	131400	287433900	9700	9700	9700	9700	1
319	20230925	131300	287424200	9700	9700	9700	9700	5
320	20230925	131200	287375700	9700	9700	9700	9700	0
321	20230925	131100	287375700	9700	9700	9700	9700	2
322	20230925	131000	287356300	9700	9700	9700	9700	1
323	20230925	130900	287346600	9700	9700	9700	9690	126
324	20230925	130800	286125640	9700	9700	9700	9700	1
325	20230925	130700	286115940	9700	9700	9700	9700	0
326	20230925	130600	286115940	9700	9700	9700	9700	2
327	20230925	130500	286096540	9680	9680	9680	9680	0
328	20230925	130400	286096540	9680	9680	9680	9680	100
329	20230925	130300	285128540	9690	9690	9690	9690	1
330	20230925	130200	285118850	9700	9700	9700	9700	1
331	20230925	130100	285109150	9700	9700	9700	9700	2
332	20230925	130000	285089750	9730	9730	9730	9730	1
333	20230925	125900	285080020	9730	9730	9730	9730	0
334	20230925	125800	285080020	9730	9740	9740	9650	5407
335	20230925	125700	232764670	9740	9740	9740	9740	0
336	20230925	125600	232764670	9740	9740	9740	9740	0
337	20230925	125500	232764670	9740	9740	9740	9740	1
338	20230925	125400	232754930	9740	9740	9740	9740	1
339	20230925	125300	232745190	9740	9740	9740	9740	1
340	20230925	125200	232735450	9740	9740	9740	9740	0
341	20230925	125100	232735450	9740	9740	9740	9740	1
342	20230925	125000	232725710	9740	9740	9740	9740	6
343	20230925	124900	232667270	9740	9740	9740	9740	3
344	20230925	124800	232638050	9740	9740	9740	9740	0
345	20230925	124700	232638050	9740	9740	9740	9740	1
346	20230925	124600	232628310	9740	9740	9740	9740	131
347	20230925	124500	231352370	9740	9740	9740	9740	1
348	20230925	124400	231342630	9740	9740	9740	9740	0
349	20230925	124300	231342630	9740	9740	9740	9740	0
350	20230925	124200	231342630	9740	9740	9740	9740	0
351	20230925	124100	231342630	9740	9740	9740	9740	201
352	20230925	124000	229384890	9740	9740	9740	9740	2
353	20230925	123900	229365410	9740	9740	9740	9740	1
354	20230925	123800	229355670	9740	9740	9740	9740	0
355	20230925	123700	229355670	9740	9740	9740	9740	0
356	20230925	123600	229355670	9740	9740	9740	9740	1
357	20230925	123500	229345930	9740	9740	9740	9740	1
358	20230925	123400	229336190	9740	9740	9740	9740	0
359	20230925	123300	229336190	9740	9740	9740	9740	0
360	20230925	123200	229336190	9740	9740	9740	9740	1
361	20230925	123100	229326450	9740	9740	9740	9740	1
362	20230925	123000	229316710	9740	9740	9740	9740	1
363	20230925	122900	229306970	9710	9710	9710	9710	79
364	20230925	122800	228539880	9710	9710	9710	9710	21
365	20230925	122700	228335970	9740	9740	9740	9740	4
366	20230925	122600	228297010	9740	9710	9740	9710	3
367	20230925	122500	228267850	9740	9740	9740	9740	0
368	20230925	122400	228267850	9740	9740	9740	9740	1
369	20230925	122300	228258110	9740	9740	9740	9740	1
370	20230925	122200	228248370	9740	9740	9740	9740	0
371	20230925	122100	228248370	9740	9740	9740	9740	0
372	20230925	122000	228248370	9740	9740	9740	9740	0
373	20230925	121900	228248370	9740	9740	9740	9740	1
374	20230925	121800	228238630	9740	9740	9740	9720	135
375	20230925	121700	226926330	9740	9740	9740	9740	0
376	20230925	121600	226926330	9740	9740	9740	9740	1
377	20230925	121500	226916590	9740	9740	9740	9740	0
378	20230925	121400	226916590	9740	9740	9740	9740	1
379	20230925	121300	226906850	9740	9740	9740	9740	1
380	20230925	121200	226897110	9740	9740	9740	9740	2
381	20230925	121100	226877630	9740	9740	9740	9740	11
382	20230925	121000	226770490	9740	9740	9740	9740	1
383	20230925	120900	226760750	9740	9740	9740	9740	0
384	20230925	120800	226760750	9740	9740	9740	9740	1
385	20230925	120700	226751010	9730	9730	9730	9730	128
386	20230925	120600	225505570	9740	9740	9740	9740	1
387	20230925	120500	225495830	9730	9730	9730	9730	0
388	20230925	120400	225495830	9730	9730	9730	9730	100
389	20230925	120300	224522830	9730	9730	9730	9730	0
390	20230925	120200	224522830	9730	9730	9730	9730	0
391	20230925	120100	224522830	9730	9730	9730	9730	3
392	20230925	120000	224493640	9730	9730	9730	9730	3
393	20230925	115900	224464450	9730	9730	9730	9730	2
394	20230925	115800	224444990	9700	9730	9730	9700	2
395	20230925	115700	224425560	9730	9730	9730	9710	144
396	20230925	115600	223027280	9730	9730	9730	9730	2
397	20230925	115500	223007820	9700	9700	9700	9700	1
398	20230925	115400	222998120	9730	9730	9730	9730	0
399	20230925	115300	222998120	9730	9730	9730	9730	1
400	20230925	115200	222988390	9730	9730	9730	9730	10
401	20230925	115100	222891090	9730	9730	9730	9730	0
402	20230925	115000	222891090	9730	9720	9730	9700	1001
403	20230925	114900	213173720	9730	9730	9730	9730	1
404	20230925	114800	213163990	9730	9730	9730	9730	96
405	20230925	114700	212229910	9720	9730	9730	9720	301
406	20230925	114600	209304180	9720	9730	9730	9720	148
407	20230925	114500	207865560	9730	9730	9730	9730	0
408	20230925	114400	207865560	9730	9730	9730	9730	3
409	20230925	114300	207836370	9740	9740	9740	9740	0
410	20230925	114200	207836370	9740	9740	9740	9740	0
411	20230925	114100	207836370	9740	9740	9740	9740	664
412	20230925	114000	201369010	9740	9740	9740	9740	3
413	20230925	113900	201339790	9740	9740	9740	9740	1
414	20230925	113800	201330050	9740	9740	9740	9740	1
415	20230925	113700	201320310	9740	9740	9740	9740	0
416	20230925	113600	201320310	9740	9730	9740	9730	5
417	20230925	113500	201271640	9730	9710	9730	9710	101
418	20230925	113400	200290890	9710	9710	9710	9710	201
419	20230925	113300	198339180	9730	9730	9730	9730	168
420	20230925	113200	196704540	9730	9730	9730	9730	0
421	20230925	113100	196704540	9730	9730	9730	9730	2
422	20230925	113000	196685080	9730	9730	9730	9730	1
423	20230925	112900	196675350	9730	9730	9730	9730	1
424	20230925	112800	196665620	9730	9730	9730	9730	0
425	20230925	112700	196665620	9730	9730	9730	9730	1
426	20230925	112600	196655890	9730	9730	9730	9730	2
427	20230925	112500	196636430	9700	9700	9700	9700	0
428	20230925	112400	196636430	9700	9700	9700	9700	10
429	20230925	112300	196539430	9700	9700	9700	9700	50
430	20230925	112200	196054430	9730	9730	9730	9730	12
431	20230925	112100	195937670	9720	9720	9720	9720	0
432	20230925	112000	195937670	9720	9720	9720	9720	164
433	20230925	111900	194343590	9720	9720	9720	9720	0
434	20230925	111800	194343590	9720	9720	9720	9720	1
435	20230925	111700	194333870	9690	9720	9720	9690	1000
436	20230925	111600	184634450	9730	9730	9730	9730	4
437	20230925	111500	184595530	9730	9730	9730	9730	3
438	20230925	111400	184566340	9730	9730	9730	9730	1
439	20230925	111300	184556610	9730	9730	9730	9730	0
440	20230925	111200	184556610	9730	9730	9730	9730	0
441	20230925	111100	184556610	9730	9730	9730	9730	2
442	20230925	111000	184537150	9730	9730	9730	9730	0
443	20230925	110900	184537150	9730	9730	9730	9730	0
444	20230925	110800	184537150	9730	9730	9730	9730	0
445	20230925	110700	184537150	9730	9730	9730	9730	92
446	20230925	110600	183641990	9730	9730	9730	9730	46
447	20230925	110500	183194410	9780	9780	9780	9780	0
448	20230925	110400	183194410	9780	9780	9780	9780	0
449	20230925	110300	183194410	9780	9780	9780	9780	0
450	20230925	110200	183194410	9780	9780	9780	9780	50
451	20230925	110100	182705410	9780	9780	9780	9780	0
452	20230925	110000	182705410	9780	9780	9780	9780	0
453	20230925	105900	182705410	9780	9780	9780	9780	0
454	20230925	105800	182705410	9780	9780	9780	9780	3
455	20230925	105700	182676070	9790	9720	9790	9720	1909
456	20230925	105600	164051110	9700	9700	9700	9700	2
457	20230925	105500	164031710	9700	9700	9700	9700	0
458	20230925	105400	164031710	9700	9700	9700	9700	30
459	20230925	105300	163740710	9700	9690	9700	9670	961
460	20230925	105200	154436930	9690	9690	9690	9690	463
461	20230925	105100	149950460	9690	9690	9690	9690	8
462	20230925	105000	149872940	9700	9700	9700	9700	0
463	20230925	104900	149872940	9700	9710	9710	9700	1350
464	20230925	104800	136773420	9720	9720	9720	9720	0
465	20230925	104700	136773420	9720	9720	9720	9720	0
466	20230925	104600	136773420	9720	9720	9720	9720	50
467	20230925	104500	136287420	9710	9710	9710	9710	5
468	20230925	104400	136238870	9720	9720	9720	9720	120
469	20230925	104300	135072470	9730	9730	9730	9730	0
470	20230925	104200	135072470	9730	9730	9730	9730	0
471	20230925	104100	135072470	9730	9730	9730	9730	0
472	20230925	104000	135072470	9730	9730	9730	9730	2
473	20230925	103900	135053010	9730	9730	9730	9730	0
474	20230925	103800	135053010	9730	9730	9730	9730	103
475	20230925	103700	134050820	9730	9720	9730	9720	538
476	20230925	103600	128816380	9720	9720	9720	9720	0
477	20230925	103500	128816380	9720	9720	9720	9720	5
478	20230925	103400	128767780	9710	9710	9710	9710	0
479	20230925	103300	128767780	9710	9710	9710	9710	0
480	20230925	103200	128767780	9710	9710	9710	9710	0
481	20230925	103100	128767780	9710	9710	9710	9710	0
482	20230925	103000	128767780	9710	9720	9720	9710	78
483	20230925	102900	128009980	9720	9750	9750	9720	425
484	20230925	102800	123878920	9750	9750	9750	9750	1
485	20230925	102700	123869170	9750	9750	9750	9750	2
486	20230925	102600	123849670	9760	9760	9760	9760	2
487	20230925	102500	123830150	9760	9760	9760	9760	2
488	20230925	102400	123810630	9760	9760	9760	9760	3
489	20230925	102300	123781350	9760	9760	9760	9760	2
490	20230925	102200	123761830	9740	9770	9770	9730	428
491	20230925	102100	119595210	9770	9740	9770	9730	1313
492	20230925	102000	106814640	9770	9770	9770	9770	3
493	20230925	101900	106785330	9770	9770	9770	9770	2
494	20230925	101800	106765790	9770	9770	9770	9770	2
495	20230925	101700	106746250	9770	9770	9770	9770	2
496	20230925	101600	106726710	9770	9770	9770	9770	7
497	20230925	101500	106658320	9770	9770	9770	9770	1
498	20230925	101400	106648550	9770	9770	9770	9770	4
499	20230925	101300	106609470	9770	9770	9770	9770	2
500	20230925	101200	106589930	9770	9770	9770	9730	1002
501	20230925	101100	96840390	9770	9770	9770	9770	7
502	20230925	101000	96772000	9770	9770	9770	9770	3
503	20230925	100900	96742690	9770	9770	9770	9770	7
504	20230925	100800	96674300	9770	9770	9770	9770	2
505	20230925	100700	96654760	9730	9770	9770	9730	82
506	20230925	100600	95856820	9730	9780	9780	9730	1054
507	20230925	100500	85597230	9780	9780	9780	9780	2
508	20230925	100400	85577670	9780	9780	9780	9780	3
509	20230925	100300	85548330	9780	9780	9780	9780	2
510	20230925	100200	85528770	9780	9780	9780	9780	4
511	20230925	100100	85489650	9780	9780	9780	9780	2
512	20230925	100000	85470090	9780	9780	9780	9780	2
513	20230925	095900	85450530	9780	9780	9780	9780	2
514	20230925	095800	85430970	9780	9780	9780	9780	33
515	20230925	095700	85108230	9730	9780	9780	9730	22
516	20230925	095600	84894070	9780	9770	9780	9770	2
517	20230925	095500	84874520	9780	9780	9780	9780	2
518	20230925	095400	84854960	9780	9750	9780	9730	104
519	20230925	095300	83842840	9780	9780	9780	9780	2
520	20230925	095200	83823280	9780	9780	9780	9780	3
521	20230925	095100	83793940	9780	9780	9780	9780	2
522	20230925	095000	83774380	9780	9780	9780	9780	3
523	20230925	094900	83745040	9770	9730	9770	9730	39
524	20230925	094800	83365450	9730	9770	9770	9730	2
525	20230925	094700	83345950	9770	9740	9770	9730	149
526	20230925	094600	81894710	9740	9740	9740	9740	6
527	20230925	094500	81836270	9740	9750	9750	9740	924
528	20230925	094400	72834390	9770	9770	9770	9770	2
529	20230925	094300	72814850	9770	9780	9780	9770	792
530	20230925	094200	65076810	9800	9800	9800	9800	2
531	20230925	094100	65057210	9800	9780	9800	9780	14
532	20230925	094000	64920230	9800	9800	9800	9800	5
533	20230925	093900	64871230	9800	9800	9800	9780	5
534	20230925	093800	64822250	9770	9800	9800	9770	1001
535	20230925	093700	55042450	9800	9790	9800	9770	304
536	20230925	093600	52072270	9800	9800	9800	9800	511
537	20230925	093500	47064470	9800	9800	9800	9800	524
538	20230925	093400	41929270	9800	9800	9800	9800	204
539	20230925	093300	39930070	9800	9780	9800	9780	1187
540	20230925	093200	28310400	9780	9760	9780	9760	143
541	20230925	093100	26911920	9780	9780	9780	9780	1030
542	20230925	093000	16838520	9780	9780	9780	9780	105
543	20230925	092900	15811620	9780	9750	9780	9750	24
544	20230925	092800	15577560	9750	9760	9760	9750	88
545	20230925	092700	14718730	9750	9750	9750	9750	110
546	20230925	092600	13646230	9760	9760	9760	9760	0
547	20230925	092500	13646230	9760	9760	9760	9760	0
548	20230925	092400	13646230	9760	9780	9780	9760	14
549	20230925	092300	13509350	9780	9780	9780	9780	1
550	20230925	092200	13499570	9780	9780	9780	9780	0
551	20230925	092100	13499570	9780	9780	9780	9780	0
552	20230925	092000	13499570	9780	9780	9780	9780	20
553	20230925	091900	13303970	9760	9760	9760	9760	10
554	20230925	091800	13206370	9760	9790	9790	9760	74
555	20230925	091700	12483830	9790	9770	9790	9770	50
556	20230925	091600	11994810	9770	9760	9770	9760	49
557	20230925	091500	11516540	9760	9760	9760	9760	55
558	20230925	091400	10979740	9760	9760	9760	9760	18
559	20230925	091300	10804060	9760	9760	9760	9760	0
560	20230925	091200	10804060	9760	9740	9760	9720	69
561	20230925	091100	10132410	9740	9740	9740	9740	0
562	20230925	091000	10132410	9740	9740	9740	9740	102
563	20230925	090900	9138930	9740	9740	9740	9740	1
564	20230925	090800	9129190	9740	9740	9740	9740	1
565	20230925	090700	9119450	9710	9710	9710	9710	0
566	20230925	090600	9119450	9710	9710	9710	9710	2
567	20230925	090500	9100030	9700	9700	9700	9700	23
568	20230925	090400	8876930	9710	9740	9740	9710	58
569	20230925	090300	8312860	9740	9740	9740	9740	401
570	20230925	090200	4407120	9710	9710	9710	9710	0
571	20230925	090100	4407120	9710	9720	9720	9710	31
572	20230925	090000	4106080	9730	9730	9740	9730	422