KissMeData/000020/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	183000	345791930	9800	9800	9800	9800	2180
3	20230927	182900	345791930	9800	9800	9800	9800	0
4	20230927	182800	345791930	9800	9800	9800	9800	0
5	20230927	182700	345791930	9800	9800	9800	9800	0
6	20230927	182600	345791930	9800	9800	9800	9800	0
7	20230927	182500	345791930	9800	9800	9800	9800	0
8	20230927	182400	345791930	9800	9800	9800	9800	0
9	20230927	182300	345791930	9800	9800	9800	9800	0
10	20230927	182200	345791930	9800	9800	9800	9800	0
11	20230927	182100	345791930	9800	9800	9800	9800	0
12	20230927	182000	345791930	9800	9800	9800	9800	0
13	20230927	181900	345791930	9800	9800	9800	9800	0
14	20230927	181800	345791930	9800	9800	9800	9800	0
15	20230927	181700	345791930	9800	9800	9800	9800	0
16	20230927	181600	345791930	9800	9800	9800	9800	0
17	20230927	181500	345791930	9800	9800	9800	9800	0
18	20230927	181400	345791930	9800	9800	9800	9800	0
19	20230927	181300	345791930	9800	9800	9800	9800	0
20	20230927	181200	345791930	9800	9800	9800	9800	0
21	20230927	181100	345791930	9800	9800	9800	9800	0
22	20230927	181000	345791930	9800	9800	9800	9800	0
23	20230927	180900	345791930	9800	9800	9800	9800	0
24	20230927	180800	345791930	9800	9800	9800	9800	0
25	20230927	180700	345791930	9800	9800	9800	9800	0
26	20230927	180600	345791930	9800	9800	9800	9800	0
27	20230927	180500	345791930	9800	9800	9800	9800	0
28	20230927	180400	345791930	9800	9800	9800	9800	0
29	20230927	180300	345791930	9800	9800	9800	9800	0
30	20230927	180200	345791930	9800	9800	9800	9800	0
31	20230927	180100	345791930	9800	9800	9800	9800	0
32	20230927	180000	345791930	9800	9800	9800	9800	2180
33	20230927	175900	345791930	9800	9800	9800	9800	0
34	20230927	175800	345791930	9800	9800	9800	9800	0
35	20230927	175700	345791930	9800	9800	9800	9800	0
36	20230927	175600	345791930	9800	9800	9800	9800	0
37	20230927	175500	345791930	9800	9800	9800	9800	0
38	20230927	175400	345791930	9800	9800	9800	9800	0
39	20230927	175300	345791930	9800	9800	9800	9800	0
40	20230927	175200	345791930	9800	9800	9800	9800	0
41	20230927	175100	345791930	9800	9800	9800	9800	0
42	20230927	175000	345791930	9800	9800	9800	9800	0
43	20230927	174900	345791930	9800	9800	9800	9800	0
44	20230927	174800	345791930	9800	9800	9800	9800	0
45	20230927	174700	345791930	9800	9800	9800	9800	0
46	20230927	174600	345791930	9800	9800	9800	9800	0
47	20230927	174500	345791930	9800	9800	9800	9800	0
48	20230927	174400	345791930	9800	9800	9800	9800	0
49	20230927	174300	345791930	9800	9800	9800	9800	0
50	20230927	174200	345791930	9800	9800	9800	9800	0
51	20230927	174100	345791930	9800	9800	9800	9800	0
52	20230927	174000	345791930	9800	9800	9800	9800	0
53	20230927	173900	345791930	9800	9800	9800	9800	0
54	20230927	173800	345791930	9800	9800	9800	9800	0
55	20230927	173700	345791930	9800	9800	9800	9800	0
56	20230927	173600	345791930	9800	9800	9800	9800	0
57	20230927	173500	345791930	9800	9800	9800	9800	0
58	20230927	173400	345791930	9800	9800	9800	9800	0
59	20230927	173300	345791930	9800	9800	9800	9800	0
60	20230927	173200	345791930	9800	9800	9800	9800	0
61	20230927	173100	345791930	9800	9800	9800	9800	0
62	20230927	173000	345791930	9800	9800	9800	9800	2180
63	20230927	172900	345791930	9800	9800	9800	9800	0
64	20230927	172800	345791930	9800	9800	9800	9800	0
65	20230927	172700	345791930	9800	9800	9800	9800	0
66	20230927	172600	345791930	9800	9800	9800	9800	0
67	20230927	172500	345791930	9800	9800	9800	9800	0
68	20230927	172400	345791930	9800	9800	9800	9800	0
69	20230927	172300	345791930	9800	9800	9800	9800	0
70	20230927	172200	345791930	9800	9800	9800	9800	0
71	20230927	172100	345791930	9800	9800	9800	9800	0
72	20230927	172000	345791930	9800	9800	9800	9800	0
73	20230927	171900	345791930	9800	9800	9800	9800	0
74	20230927	171800	345791930	9800	9800	9800	9800	0
75	20230927	171700	345791930	9800	9800	9800	9800	0
76	20230927	171600	345791930	9800	9800	9800	9800	0
77	20230927	171500	345791930	9800	9800	9800	9800	0
78	20230927	171400	345791930	9800	9800	9800	9800	0
79	20230927	171300	345791930	9800	9800	9800	9800	0
80	20230927	171200	345791930	9800	9800	9800	9800	0
81	20230927	171100	345791930	9800	9800	9800	9800	0
82	20230927	171000	345791930	9800	9800	9800	9800	0
83	20230927	170900	345791930	9800	9800	9800	9800	0
84	20230927	170800	345791930	9800	9800	9800	9800	0
85	20230927	170700	345791930	9800	9800	9800	9800	0
86	20230927	170600	345791930	9800	9800	9800	9800	0
87	20230927	170500	345791930	9800	9800	9800	9800	0
88	20230927	170400	345791930	9800	9800	9800	9800	0
89	20230927	170300	345791930	9800	9800	9800	9800	0
90	20230927	170200	345791930	9800	9800	9800	9800	0
91	20230927	170100	345791930	9800	9800	9800	9800	0
92	20230927	170000	345791930	9800	9800	9800	9800	2180
93	20230927	165900	345791930	9800	9800	9800	9800	0
94	20230927	165800	345791930	9800	9800	9800	9800	0
95	20230927	165700	345791930	9800	9800	9800	9800	0
96	20230927	165600	345791930	9800	9800	9800	9800	0
97	20230927	165500	345791930	9800	9800	9800	9800	0
98	20230927	165400	345791930	9800	9800	9800	9800	0
99	20230927	165300	345791930	9800	9800	9800	9800	0
100	20230927	165200	345791930	9800	9800	9800	9800	0
101	20230927	165100	345791930	9800	9800	9800	9800	0
102	20230927	165000	345791930	9800	9800	9800	9800	0
103	20230927	164900	345791930	9800	9800	9800	9800	0
104	20230927	164800	345791930	9800	9800	9800	9800	0
105	20230927	164700	345791930	9800	9800	9800	9800	0
106	20230927	164600	345791930	9800	9800	9800	9800	0
107	20230927	164500	345791930	9800	9800	9800	9800	0
108	20230927	164400	345791930	9800	9800	9800	9800	0
109	20230927	164300	345791930	9800	9800	9800	9800	0
110	20230927	164200	345791930	9800	9800	9800	9800	0
111	20230927	164100	345791930	9800	9800	9800	9800	0
112	20230927	164000	345791930	9800	9800	9800	9800	0
113	20230927	163900	345791930	9800	9800	9800	9800	0
114	20230927	163800	345791930	9800	9800	9800	9800	0
115	20230927	163700	345791930	9800	9800	9800	9800	0
116	20230927	163600	345791930	9800	9800	9800	9800	0
117	20230927	163500	345791930	9800	9800	9800	9800	0
118	20230927	163400	345791930	9800	9800	9800	9800	0
119	20230927	163300	345791930	9800	9800	9800	9800	0
120	20230927	163200	345791930	9800	9800	9800	9800	0
121	20230927	163100	345791930	9800	9800	9800	9800	0
122	20230927	163000	345791930	9800	9800	9800	9800	2180
123	20230927	162900	345791930	9800	9800	9800	9800	0
124	20230927	162800	345791930	9800	9800	9800	9800	0
125	20230927	162700	345791930	9800	9800	9800	9800	0
126	20230927	162600	345791930	9800	9800	9800	9800	0
127	20230927	162500	345791930	9800	9800	9800	9800	0
128	20230927	162400	345791930	9800	9800	9800	9800	0
129	20230927	162300	345791930	9800	9800	9800	9800	0
130	20230927	162200	345791930	9800	9800	9800	9800	0
131	20230927	162100	345791930	9800	9800	9800	9800	0
132	20230927	162000	345791930	9800	9800	9800	9800	0
133	20230927	161900	345791930	9800	9800	9800	9800	0
134	20230927	161800	345791930	9800	9800	9800	9800	0
135	20230927	161700	345791930	9800	9800	9800	9800	0
136	20230927	161600	345791930	9800	9800	9800	9800	0
137	20230927	161500	345791930	9800	9800	9800	9800	0
138	20230927	161400	345791930	9800	9800	9800	9800	0
139	20230927	161300	345791930	9800	9800	9800	9800	0
140	20230927	161200	345791930	9800	9800	9800	9800	0
141	20230927	161100	345791930	9800	9800	9800	9800	0
142	20230927	161000	345791930	9800	9800	9800	9800	0
143	20230927	160900	345791930	9800	9800	9800	9800	0
144	20230927	160800	345791930	9800	9800	9800	9800	0
145	20230927	160700	345791930	9800	9800	9800	9800	0
146	20230927	160600	345791930	9800	9800	9800	9800	0
147	20230927	160500	345791930	9800	9800	9800	9800	0
148	20230927	160400	345791930	9800	9800	9800	9800	0
149	20230927	160300	345791930	9800	9800	9800	9800	0
150	20230927	160200	345791930	9800	9800	9800	9800	0
151	20230927	160100	345791930	9800	9800	9800	9800	0
152	20230927	160000	345791930	9800	9800	9800	9800	2180
153	20230927	155900	345791930	9800	9800	9800	9800	0
154	20230927	155800	345791930	9800	9800	9800	9800	0
155	20230927	155700	345791930	9800	9800	9800	9800	0
156	20230927	155600	345791930	9800	9800	9800	9800	0
157	20230927	155500	345791930	9800	9800	9800	9800	0
158	20230927	155400	345791930	9800	9800	9800	9800	0
159	20230927	155300	345791930	9800	9800	9800	9800	0
160	20230927	155200	345791930	9800	9800	9800	9800	0
161	20230927	155100	345791930	9800	9800	9800	9800	0
162	20230927	155000	345791930	9800	9800	9800	9800	0
163	20230927	154900	345791930	9800	9800	9800	9800	0
164	20230927	154800	345791930	9800	9800	9800	9800	0
165	20230927	154700	345791930	9800	9800	9800	9800	0
166	20230927	154600	345791930	9800	9800	9800	9800	0
167	20230927	154500	345791930	9800	9800	9800	9800	0
168	20230927	154400	345791930	9800	9800	9800	9800	0
169	20230927	154300	345791930	9800	9800	9800	9800	0
170	20230927	154200	345791930	9800	9800	9800	9800	0
171	20230927	154100	345791930	9800	9800	9800	9800	0
172	20230927	154000	345791930	9800	9800	9800	9800	0
173	20230927	153900	345791930	9800	9800	9800	9800	0
174	20230927	153800	345791930	9800	9800	9800	9800	0
175	20230927	153700	345791930	9800	9800	9800	9800	0
176	20230927	153600	345791930	9800	9800	9800	9800	0
177	20230927	153500	345791930	9800	9800	9800	9800	0
178	20230927	153400	345791930	9800	9800	9800	9800	0
179	20230927	153300	345791930	9800	9800	9800	9800	0
180	20230927	153200	345791930	9800	9800	9800	9800	0
181	20230927	153100	345791930	9800	9800	9800	9800	0
182	20230927	153000	345791930	9800	9800	9800	9800	4360
183	20230927	152900	324427930	9810	9810	9810	9810	0
184	20230927	152800	324427930	9810	9810	9810	9810	0
185	20230927	152700	324427930	9810	9810	9810	9810	0
186	20230927	152600	324427930	9810	9810	9810	9810	0
187	20230927	152500	324427930	9810	9810	9810	9810	0
188	20230927	152400	324427930	9810	9810	9810	9810	0
189	20230927	152300	324427930	9810	9810	9810	9810	0
190	20230927	152200	324427930	9810	9810	9810	9810	0
191	20230927	152100	324427930	9810	9810	9810	9810	0
192	20230927	152000	324427930	9810	9810	9810	9810	0
193	20230927	151900	324427930	9810	9820	9820	9810	319
194	20230927	151800	321298400	9810	9840	9840	9810	39
195	20230927	151700	320915360	9850	9850	9850	9850	95
196	20230927	151600	319979610	9850	9840	9850	9830	66
197	20230927	151500	319330000	9840	9840	9840	9840	2
198	20230927	151400	319310320	9840	9840	9840	9840	30
199	20230927	151300	319015120	9830	9830	9830	9830	30
200	20230927	151200	318720220	9820	9820	9820	9820	81
201	20230927	151100	317924800	9820	9820	9820	9810	90
202	20230927	151000	317041430	9820	9820	9820	9800	1114
203	20230927	150900	306123060	9830	9840	9840	9830	68
204	20230927	150800	305454520	9840	9840	9840	9840	127
205	20230927	150700	304204840	9850	9850	9850	9850	0
206	20230927	150600	304204840	9850	9850	9850	9850	31
207	20230927	150500	303899490	9840	9850	9850	9840	283
208	20230927	150400	301114750	9850	9850	9850	9850	2
209	20230927	150300	301095050	9850	9850	9850	9850	33
210	20230927	150200	300770000	9850	9850	9850	9850	30
211	20230927	150100	300474500	9850	9850	9850	9850	36
212	20230927	150000	300119900	9850	9850	9850	9850	153
213	20230927	145900	298612850	9860	9860	9860	9860	43
214	20230927	145800	298188870	9860	9870	9870	9860	87
215	20230927	145700	297330350	9850	9870	9870	9850	23
216	20230927	145600	297103760	9870	9860	9870	9850	504
217	20230927	145500	292134300	9860	9860	9860	9860	64
218	20230927	145400	291503260	9860	9850	9860	9850	73
219	20230927	145300	290783840	9850	9850	9850	9850	2
220	20230927	145200	290764140	9850	9850	9850	9850	64
221	20230927	145100	290133740	9840	9840	9840	9840	44
222	20230927	145000	289700780	9840	9840	9840	9840	33
223	20230927	144900	289376060	9840	9840	9840	9840	0
224	20230927	144800	289376060	9840	9840	9840	9840	31
225	20230927	144700	289071020	9840	9840	9840	9840	66
226	20230927	144600	288421580	9840	9840	9840	9840	15
227	20230927	144500	288273980	9840	9840	9840	9840	80
228	20230927	144400	287486780	9860	9850	9860	9850	80
229	20230927	144300	286698460	9850	9850	9850	9850	5
230	20230927	144200	286649210	9850	9850	9850	9850	13
231	20230927	144100	286521160	9850	9850	9850	9850	35
232	20230927	144000	286176410	9850	9840	9850	9840	48
233	20230927	143900	285703760	9850	9860	9860	9850	34
234	20230927	143800	285368560	9840	9840	9840	9840	32
235	20230927	143700	285053680	9830	9830	9830	9830	73
236	20230927	143600	284336090	9830	9840	9840	9830	35
237	20230927	143500	283991970	9840	9840	9840	9840	20
238	20230927	143400	283795170	9860	9860	9860	9840	83
239	20230927	143300	282977660	9850	9850	9850	9850	62
240	20230927	143200	282366960	9850	9850	9850	9850	17
241	20230927	143100	282199510	9850	9850	9850	9850	32
242	20230927	143000	281884310	9850	9850	9850	9850	32
243	20230927	142900	281569110	9850	9860	9860	9850	40
244	20230927	142800	281175090	9870	9870	9870	9870	38
245	20230927	142700	280800030	9860	9870	9870	9860	32
246	20230927	142600	280484490	9870	9870	9870	9870	36
247	20230927	142500	280129170	9850	9840	9850	9830	30
248	20230927	142400	279833770	9840	9840	9840	9840	47
249	20230927	142300	279371290	9840	9840	9840	9840	60
250	20230927	142200	278780890	9840	9850	9850	9840	35
251	20230927	142100	278436430	9850	9850	9850	9850	106
252	20230927	142000	277392330	9850	9870	9870	9850	89
253	20230927	141900	276515080	9850	9850	9850	9850	46
254	20230927	141800	276061980	9850	9870	9870	9850	9
255	20230927	141700	275973260	9860	9850	9880	9850	441
256	20230927	141600	271623760	9850	9840	9850	9830	389
257	20230927	141500	267794080	9840	9840	9840	9840	2
258	20230927	141400	267774400	9840	9840	9840	9840	64
259	20230927	141300	267144640	9840	9840	9840	9840	36
260	20230927	141200	266790400	9840	9840	9840	9840	63
261	20230927	141100	266170480	9840	9840	9840	9840	2
262	20230927	141000	266150800	9840	9840	9840	9840	3
263	20230927	140900	266121280	9840	9840	9840	9840	102
264	20230927	140800	265117600	9840	9840	9840	9840	104
265	20230927	140700	264094240	9810	9810	9810	9810	8
266	20230927	140600	264015760	9820	9810	9840	9810	128
267	20230927	140500	262758660	9840	9840	9840	9840	34
268	20230927	140400	262424100	9840	9820	9840	9820	130
269	20230927	140300	261145800	9820	9820	9820	9820	31
270	20230927	140200	260841380	9820	9830	9830	9820	62
271	20230927	140100	260232240	9830	9840	9840	9830	60
272	20230927	140000	259642070	9840	9830	9840	9830	18
273	20230927	135900	259465100	9840	9830	9840	9830	33
274	20230927	135800	259140680	9830	9820	9830	9820	45
275	20230927	135700	258698460	9820	9820	9820	9820	34
276	20230927	135600	258364580	9830	9830	9830	9820	65
277	20230927	135500	257725940	9830	9830	9830	9830	33
278	20230927	135400	257401550	9830	9810	9830	9810	47
279	20230927	135300	256940440	9810	9830	9830	9810	137
280	20230927	135200	255595820	9830	9800	9850	9790	2725
281	20230927	135100	228771810	9800	9810	9810	9800	66
282	20230927	135000	228124960	9810	9790	9810	9790	1882
283	20230927	134900	209685630	9780	9790	9790	9780	34
284	20230927	134800	209352780	9790	9790	9790	9790	35
285	20230927	134700	209010130	9790	9790	9790	9790	32
286	20230927	134600	208696850	9790	9790	9790	9790	29
287	20230927	134500	208412940	9790	9780	9790	9780	91
288	20230927	134400	207522660	9780	9780	9780	9780	35
289	20230927	134300	207180360	9780	9780	9780	9780	3
290	20230927	134200	207151020	9780	9780	9780	9780	32
291	20230927	134100	206838060	9780	9780	9780	9780	34
292	20230927	134000	206505540	9770	9770	9770	9770	0
293	20230927	133900	206505540	9770	9770	9770	9770	65
294	20230927	133800	205870490	9760	9760	9760	9760	348
295	20230927	133700	202474010	9770	9770	9770	9770	60
296	20230927	133600	201887810	9760	9770	9770	9760	16
297	20230927	133500	201731640	9770	9780	9780	9770	105
298	20230927	133400	200705770	9780	9780	9780	9780	95
299	20230927	133300	199776670	9780	9780	9780	9780	0
300	20230927	133200	199776670	9780	9780	9780	9780	0
301	20230927	133100	199776670	9780	9780	9780	9780	155
302	20230927	133000	198260770	9790	9800	9800	9790	57
303	20230927	132900	197702710	9800	9800	9800	9800	32
304	20230927	132800	197389110	9790	9790	9790	9790	0
305	20230927	132700	197389110	9790	9780	9790	9780	812
306	20230927	132600	189442620	9770	9770	9770	9770	51
307	20230927	132500	188944350	9770	9770	9770	9770	156
308	20230927	132400	187420230	9770	9780	9780	9770	36
309	20230927	132300	187068200	9770	9780	9780	9770	143
310	20230927	132200	185671060	9780	9780	9780	9780	13
311	20230927	132100	185543920	9780	9780	9780	9780	0
312	20230927	132000	185543920	9780	9780	9780	9780	30
313	20230927	131900	185250520	9770	9770	9770	9770	92
314	20230927	131800	184351680	9790	9790	9790	9790	33
315	20230927	131700	184028610	9790	9780	9790	9780	49
316	20230927	131600	183549370	9790	9780	9790	9780	33
317	20230927	131500	183226600	9780	9780	9780	9780	43
318	20230927	131400	182806060	9780	9780	9780	9780	3
319	20230927	131300	182776720	9780	9780	9790	9780	103
320	20230927	131200	181769350	9780	9780	9780	9780	90
321	20230927	131100	180889150	9780	9780	9780	9780	3
322	20230927	131000	180859810	9780	9780	9780	9770	97
323	20230927	130900	179911490	9780	9780	9780	9780	2
324	20230927	130800	179891930	9770	9780	9780	9770	29
325	20230927	130700	179608570	9770	9770	9770	9770	46
326	20230927	130600	179159150	9770	9780	9780	9770	33
327	20230927	130500	178836720	9780	9780	9780	9780	37
328	20230927	130400	178474860	9780	9780	9780	9780	32
329	20230927	130300	178161900	9780	9780	9780	9770	64
330	20230927	130200	177536280	9770	9760	9770	9760	77
331	20230927	130100	176784610	9760	9760	9760	9760	3
332	20230927	130000	176755330	9760	9760	9760	9760	0
333	20230927	125900	176755330	9760	9760	9760	9760	30
334	20230927	125800	176462530	9760	9760	9760	9760	31
335	20230927	125700	176159970	9760	9770	9770	9760	72
336	20230927	125600	175457230	9770	9770	9770	9770	64
337	20230927	125500	174831950	9770	9770	9770	9770	1
338	20230927	125400	174822180	9760	9760	9760	9760	0
339	20230927	125300	174822180	9760	9770	9770	9760	92
340	20230927	125200	173923630	9770	9770	9770	9770	33
341	20230927	125100	173601220	9770	9770	9770	9770	81
342	20230927	125000	172809850	9770	9770	9770	9770	12
343	20230927	124900	172692610	9770	9770	9770	9770	33
344	20230927	124800	172370200	9770	9760	9770	9760	47
345	20230927	124700	171911460	9750	9760	9760	9750	3
346	20230927	124600	171882190	9760	9760	9760	9760	77
347	20230927	124500	171130670	9770	9770	9770	9760	39
348	20230927	124400	170749700	9770	9770	9770	9770	33
349	20230927	124300	170427290	9770	9770	9770	9770	33
350	20230927	124200	170104880	9770	9760	9770	9760	49
351	20230927	124100	169626620	9770	9770	9770	9770	33
352	20230927	124000	169304210	9770	9770	9770	9770	32
353	20230927	123900	168991570	9760	9760	9760	9760	0
354	20230927	123800	168991570	9760	9770	9770	9760	37
355	20230927	123700	168630140	9760	9760	9760	9760	173
356	20230927	123600	166941660	9760	9770	9770	9760	67
357	20230927	123500	166287710	9780	9770	9780	9770	32
358	20230927	123400	165975050	9770	9770	9770	9770	33
359	20230927	123300	165652640	9780	9780	9780	9780	0
360	20230927	123200	165652640	9780	9760	9780	9760	58
361	20230927	123100	165085960	9790	9770	9790	9770	43
362	20230927	123000	164665810	9770	9760	9770	9760	10
363	20230927	122900	164568180	9760	9760	9760	9760	125
364	20230927	122800	163348180	9790	9790	9790	9790	2
365	20230927	122700	163328600	9790	9770	9790	9770	840
366	20230927	122600	155107860	9770	9770	9770	9770	34
367	20230927	122500	154775680	9770	9770	9770	9770	5
368	20230927	122400	154726830	9760	9750	9770	9750	122
369	20230927	122300	153536090	9770	9770	9770	9770	33
370	20230927	122200	153213680	9770	9770	9770	9770	3
371	20230927	122100	153184370	9780	9780	9780	9780	212
372	20230927	122000	151111010	9780	9760	9780	9760	699
373	20230927	121900	144279490	9760	9760	9760	9760	2
374	20230927	121800	144259970	9750	9750	9750	9750	50
375	20230927	121700	143772470	9750	9750	9750	9750	34
376	20230927	121600	143440970	9750	9750	9750	9750	113
377	20230927	121500	142339220	9750	9750	9750	9750	2
378	20230927	121400	142319720	9750	9750	9750	9750	42
379	20230927	121300	141910220	9750	9750	9750	9750	63
380	20230927	121200	141295970	9750	9740	9750	9740	17
381	20230927	121100	141130370	9750	9750	9750	9750	3
382	20230927	121000	141101120	9740	9740	9750	9740	86
383	20230927	120900	140263160	9740	9740	9740	9740	33
384	20230927	120800	139941740	9740	9740	9740	9740	30
385	20230927	120700	139649540	9730	9730	9730	9730	0
386	20230927	120600	139649540	9730	9730	9730	9730	31
387	20230927	120500	139347910	9730	9740	9740	9730	103
388	20230927	120400	138345370	9740	9740	9740	9740	0
389	20230927	120300	138345370	9740	9740	9740	9740	0
390	20230927	120200	138345370	9740	9740	9740	9740	117
391	20230927	120100	137205790	9750	9750	9750	9750	3
392	20230927	120000	137176540	9750	9750	9750	9750	4
393	20230927	115900	137137540	9750	9740	9750	9740	75
394	20230927	115800	136406410	9740	9740	9740	9740	2
395	20230927	115700	136386930	9740	9740	9740	9740	100
396	20230927	115600	135412930	9750	9750	9750	9750	22
397	20230927	115500	135198430	9750	9730	9750	9730	33
398	20230927	115400	134876700	9750	9750	9750	9750	33
399	20230927	115300	134554950	9730	9730	9730	9730	0
400	20230927	115200	134554950	9730	9730	9730	9730	42
401	20230927	115100	134146290	9730	9730	9730	9730	68
402	20230927	115000	133484650	9740	9740	9740	9740	0
403	20230927	114900	133484650	9740	9760	9760	9740	117
404	20230927	114800	132344010	9760	9760	9760	9760	32
405	20230927	114700	132031690	9760	9760	9760	9760	3
406	20230927	114600	132002410	9760	9760	9760	9760	32
407	20230927	114500	131690090	9760	9750	9760	9750	94
408	20230927	114400	130773560	9750	9750	9750	9740	5
409	20230927	114300	130724820	9750	9750	9750	9750	47
410	20230927	114200	130266570	9750	9750	9750	9750	0
411	20230927	114100	130266570	9750	9750	9750	9750	60
412	20230927	114000	129681570	9740	9760	9760	9740	60
413	20230927	113900	129096590	9760	9760	9760	9760	4
414	20230927	113800	129057550	9760	9760	9760	9750	105
415	20230927	113700	128032870	9760	9760	9760	9760	2
416	20230927	113600	128013350	9760	9760	9760	9760	3
417	20230927	113500	127984070	9760	9750	9760	9750	195
418	20230927	113400	126082310	9750	9750	9750	9750	33
419	20230927	113300	125760560	9750	9750	9750	9750	2
420	20230927	113200	125741060	9750	9750	9750	9750	33
421	20230927	113100	125419310	9750	9750	9750	9750	94
422	20230927	113000	124502810	9750	9750	9750	9750	32
423	20230927	112900	124190810	9750	9740	9750	9740	13
424	20230927	112800	124064160	9750	9750	9750	9750	3
425	20230927	112700	124034910	9750	9730	9750	9730	61
426	20230927	112600	123440180	9730	9730	9730	9730	26
427	20230927	112500	123187200	9730	9730	9730	9730	42
428	20230927	112400	122778540	9730	9750	9750	9730	176
429	20230927	112300	121064920	9750	9750	9750	9750	5
430	20230927	112200	121016170	9750	9750	9750	9750	30
431	20230927	112100	120723670	9750	9750	9750	9750	0
432	20230927	112000	120723670	9750	9750	9750	9750	30
433	20230927	111900	120431170	9750	9750	9750	9720	117
434	20230927	111800	119291600	9750	9750	9750	9750	2
435	20230927	111700	119272100	9750	9750	9750	9750	34
436	20230927	111600	118940600	9750	9750	9750	9750	32
437	20230927	111500	118628600	9740	9740	9740	9740	67
438	20230927	111400	117976020	9750	9740	9750	9740	43
439	20230927	111300	117557070	9740	9740	9740	9740	32
440	20230927	111200	117245390	9740	9740	9740	9740	3
441	20230927	111100	117216170	9740	9740	9740	9740	32
442	20230927	111000	116904490	9730	9740	9740	9730	53
443	20230927	110900	116388470	9740	9740	9740	9740	0
444	20230927	110800	116388470	9740	9740	9740	9740	30
445	20230927	110700	116096270	9730	9740	9740	9730	79
446	20230927	110600	115327290	9740	9740	9740	9740	30
447	20230927	110500	115035090	9740	9730	9740	9730	63
448	20230927	110400	114421800	9740	9750	9750	9740	394
449	20230927	110300	110583920	9750	9760	9760	9750	226
450	20230927	110200	108379810	9760	9760	9760	9760	3
451	20230927	110100	108350530	9760	9760	9760	9760	5
452	20230927	110000	108301730	9760	9760	9760	9750	79
453	20230927	105900	107531160	9760	9760	9760	9760	30
454	20230927	105800	107238360	9760	9760	9760	9760	0
455	20230927	105700	107238360	9760	9760	9760	9760	30
456	20230927	105600	106945560	9750	9780	9780	9750	564
457	20230927	105500	101438990	9770	9780	9780	9770	72
458	20230927	105400	100734850	9780	9780	9780	9780	19
459	20230927	105300	100549030	9780	9780	9780	9770	71
460	20230927	105200	99855110	9770	9760	9770	9760	35
461	20230927	105100	99513180	9760	9760	9760	9760	2
462	20230927	105000	99493660	9750	9770	9770	9750	9
463	20230927	104900	99405870	9760	9760	9760	9760	256
464	20230927	104800	96907310	9760	9760	9760	9760	12
465	20230927	104700	96790190	9760	9750	9760	9750	33
466	20230927	104600	96468410	9750	9750	9750	9750	33
467	20230927	104500	96146660	9740	9740	9740	9740	0
468	20230927	104400	96146660	9740	9740	9740	9740	30
469	20230927	104300	95854460	9740	9740	9740	9740	155
470	20230927	104200	94344760	9760	9760	9760	9750	110
471	20230927	104100	93271610	9760	9760	9760	9760	32
472	20230927	104000	92959290	9760	9760	9760	9760	10
473	20230927	103900	92861690	9740	9760	9760	9740	4
474	20230927	103800	92822670	9760	9760	9760	9760	63
475	20230927	103700	92207790	9760	9760	9760	9760	112
476	20230927	103600	91114670	9740	9740	9740	9740	33
477	20230927	103500	90793250	9740	9740	9740	9740	61
478	20230927	103400	90199110	9740	9740	9740	9740	16
479	20230927	103300	90043270	9740	9740	9740	9740	66
480	20230927	103200	89400430	9740	9750	9750	9740	50
481	20230927	103100	88913300	9760	9750	9760	9750	81
482	20230927	103000	88123240	9750	9750	9750	9750	30
483	20230927	102900	87830740	9750	9750	9750	9750	0
484	20230927	102800	87830740	9750	9750	9750	9750	91
485	20230927	102700	86943490	9740	9740	9740	9740	0
486	20230927	102600	86943490	9740	9740	9740	9740	30
487	20230927	102500	86651290	9750	9750	9750	9750	32
488	20230927	102400	86339290	9750	9750	9750	9750	64
489	20230927	102300	85715290	9740	9740	9740	9740	51
490	20230927	102200	85218550	9750	9750	9750	9750	30
491	20230927	102100	84926050	9750	9740	9750	9740	75
492	20230927	102000	84195240	9740	9740	9740	9740	172
493	20230927	101900	82519960	9740	9740	9740	9740	100
494	20230927	101800	81545960	9740	9740	9740	9740	0
495	20230927	101700	81545960	9740	9730	9740	9730	66
496	20230927	101600	80903470	9730	9730	9730	9730	10
497	20230927	101500	80806170	9720	9720	9720	9720	8
498	20230927	101400	80728410	9730	9730	9730	9720	101
499	20230927	101300	79745980	9730	9730	9730	9730	0
500	20230927	101200	79745980	9730	9730	9730	9730	1
501	20230927	101100	79736250	9730	9720	9730	9720	36
502	20230927	101000	79386030	9730	9730	9740	9730	98
503	20230927	100900	78432180	9740	9750	9750	9740	34
504	20230927	100800	78100720	9750	9760	9760	9750	44
505	20230927	100700	77671330	9760	9770	9780	9760	70
506	20230927	100600	76987160	9770	9750	9800	9750	290
507	20230927	100500	74149490	9750	9740	9750	9740	121
508	20230927	100400	72969760	9750	9710	9750	9710	1816
509	20230927	100300	55304100	9710	9700	9710	9700	229
510	20230927	100200	53082180	9700	9690	9700	9690	93
511	20230927	100100	52180940	9690	9690	9690	9690	60
512	20230927	100000	51599540	9690	9680	9690	9680	100
513	20230927	095900	50631310	9660	9670	9670	9660	7
514	20230927	095800	50563650	9670	9670	9670	9670	27
515	20230927	095700	50302560	9660	9660	9660	9660	14
516	20230927	095600	50167320	9670	9660	9670	9660	46
517	20230927	095500	49722650	9660	9660	9660	9660	30
518	20230927	095400	49432850	9650	9650	9650	9650	110
519	20230927	095300	48371350	9660	9660	9660	9660	121
520	20230927	095200	47202490	9650	9660	9660	9650	165
521	20230927	095100	45609380	9670	9670	9670	9670	0
522	20230927	095000	45609380	9670	9670	9670	9670	30
523	20230927	094900	45319280	9660	9660	9670	9660	84
524	20230927	094800	44507290	9660	9660	9660	9660	10
525	20230927	094700	44410690	9660	9670	9670	9660	41
526	20230927	094600	44014330	9660	9650	9660	9650	135
527	20230927	094500	42710280	9650	9650	9650	9650	45
528	20230927	094400	42276030	9650	9650	9650	9650	46
529	20230927	094300	41832130	9650	9650	9650	9650	65
530	20230927	094200	41204880	9650	9640	9660	9640	46
531	20230927	094100	40761110	9640	9640	9640	9640	0
532	20230927	094000	40761110	9640	9640	9640	9640	2
533	20230927	093900	40741830	9640	9630	9640	9630	82
534	20230927	093800	39951570	9630	9630	9630	9630	11
535	20230927	093700	39845640	9630	9630	9630	9630	179
536	20230927	093600	38121870	9630	9630	9630	9630	30
537	20230927	093500	37832970	9630	9630	9630	9630	91
538	20230927	093400	36956640	9630	9630	9630	9630	30
539	20230927	093300	36667740	9630	9630	9630	9630	1
540	20230927	093200	36658110	9630	9630	9630	9630	35
541	20230927	093100	36321060	9630	9630	9630	9630	146
542	20230927	093000	34915080	9620	9620	9620	9620	200
543	20230927	092900	32991080	9620	9620	9620	9620	0
544	20230927	092800	32991080	9620	9560	9620	9560	76
545	20230927	092700	32261490	9560	9570	9570	9550	400
546	20230927	092600	28437290	9580	9580	9580	9580	182
547	20230927	092500	26693730	9590	9590	9590	9590	0
548	20230927	092400	26693730	9590	9590	9590	9590	0
549	20230927	092300	26693730	9590	9590	9590	9590	0
550	20230927	092200	26693730	9590	9590	9590	9590	210
551	20230927	092100	24679830	9600	9600	9600	9600	36
552	20230927	092000	24334230	9600	9610	9610	9600	70
553	20230927	091900	23662130	9610	9610	9610	9610	8
554	20230927	091800	23585250	9610	9610	9610	9610	0
555	20230927	091700	23585250	9610	9610	9610	9610	10
556	20230927	091600	23489150	9610	9610	9610	9610	0
557	20230927	091500	23489150	9610	9610	9610	9610	107
558	20230927	091400	22460880	9610	9610	9610	9600	33
559	20230927	091300	22143760	9610	9610	9610	9610	9
560	20230927	091200	22057270	9610	9590	9610	9590	121
561	20230927	091100	20895740	9590	9580	9590	9580	134
562	20230927	091000	19612000	9580	9590	9590	9580	11
563	20230927	090900	19506610	9580	9560	9580	9560	729
564	20230927	090800	12527190	9560	9560	9570	9560	221
565	20230927	090700	10413630	9540	9540	9540	9540	0
566	20230927	090600	10413630	9540	9550	9550	9540	18
567	20230927	090500	10241900	9550	9550	9550	9550	12
568	20230927	090400	10127300	9530	9540	9540	9530	253
569	20230927	090300	7713700	9540	9510	9540	9510	75
570	20230927	090200	6998500	9540	9540	9540	9540	0
571	20230927	090100	6998500	9540	9540	9540	9540	124
572	20230927	090000	5815540	9540	9500	9570	9500	612