KissMeData/234300/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	202500	660618900	4135	4135	4135	4135	4355
3	20230925	202400	660618900	4135	4135	4135	4135	0
4	20230925	202300	660618900	4135	4135	4135	4135	0
5	20230925	202200	660618900	4135	4135	4135	4135	0
6	20230925	202100	660618900	4135	4135	4135	4135	0
7	20230925	202000	660618900	4135	4135	4135	4135	0
8	20230925	201900	660618900	4135	4135	4135	4135	0
9	20230925	201800	660618900	4135	4135	4135	4135	0
10	20230925	201700	660618900	4135	4135	4135	4135	0
11	20230925	201600	660618900	4135	4135	4135	4135	0
12	20230925	201500	660618900	4135	4135	4135	4135	0
13	20230925	201400	660618900	4135	4135	4135	4135	0
14	20230925	201300	660618900	4135	4135	4135	4135	0
15	20230925	201200	660618900	4135	4135	4135	4135	0
16	20230925	201100	660618900	4135	4135	4135	4135	0
17	20230925	201000	660618900	4135	4135	4135	4135	0
18	20230925	200900	660618900	4135	4135	4135	4135	0
19	20230925	200800	660618900	4135	4135	4135	4135	0
20	20230925	200700	660618900	4135	4135	4135	4135	0
21	20230925	200600	660618900	4135	4135	4135	4135	0
22	20230925	200500	660618900	4135	4135	4135	4135	0
23	20230925	200400	660618900	4135	4135	4135	4135	0
24	20230925	200300	660618900	4135	4135	4135	4135	0
25	20230925	200200	660618900	4135	4135	4135	4135	0
26	20230925	200100	660618900	4135	4135	4135	4135	0
27	20230925	200000	660618900	4135	4135	4135	4135	0
28	20230925	195900	660618900	4135	4135	4135	4135	0
29	20230925	195800	660618900	4135	4135	4135	4135	0
30	20230925	195700	660618900	4135	4135	4135	4135	0
31	20230925	195600	660618900	4135	4135	4135	4135	0
32	20230925	195500	660618900	4135	4135	4135	4135	4355
33	20230925	195400	660618900	4135	4135	4135	4135	0
34	20230925	195300	660618900	4135	4135	4135	4135	0
35	20230925	195200	660618900	4135	4135	4135	4135	0
36	20230925	195100	660618900	4135	4135	4135	4135	0
37	20230925	195000	660618900	4135	4135	4135	4135	0
38	20230925	194900	660618900	4135	4135	4135	4135	0
39	20230925	194800	660618900	4135	4135	4135	4135	0
40	20230925	194700	660618900	4135	4135	4135	4135	0
41	20230925	194600	660618900	4135	4135	4135	4135	0
42	20230925	194500	660618900	4135	4135	4135	4135	0
43	20230925	194400	660618900	4135	4135	4135	4135	0
44	20230925	194300	660618900	4135	4135	4135	4135	0
45	20230925	194200	660618900	4135	4135	4135	4135	0
46	20230925	194100	660618900	4135	4135	4135	4135	0
47	20230925	194000	660618900	4135	4135	4135	4135	0
48	20230925	193900	660618900	4135	4135	4135	4135	0
49	20230925	193800	660618900	4135	4135	4135	4135	0
50	20230925	193700	660618900	4135	4135	4135	4135	0
51	20230925	193600	660618900	4135	4135	4135	4135	0
52	20230925	193500	660618900	4135	4135	4135	4135	0
53	20230925	193400	660618900	4135	4135	4135	4135	0
54	20230925	193300	660618900	4135	4135	4135	4135	0
55	20230925	193200	660618900	4135	4135	4135	4135	0
56	20230925	193100	660618900	4135	4135	4135	4135	0
57	20230925	193000	660618900	4135	4135	4135	4135	0
58	20230925	192900	660618900	4135	4135	4135	4135	0
59	20230925	192800	660618900	4135	4135	4135	4135	0
60	20230925	192700	660618900	4135	4135	4135	4135	0
61	20230925	192600	660618900	4135	4135	4135	4135	0
62	20230925	192500	660618900	4135	4135	4135	4135	4355
63	20230925	192400	660618900	4135	4135	4135	4135	0
64	20230925	192300	660618900	4135	4135	4135	4135	0
65	20230925	192200	660618900	4135	4135	4135	4135	0
66	20230925	192100	660618900	4135	4135	4135	4135	0
67	20230925	192000	660618900	4135	4135	4135	4135	0
68	20230925	191900	660618900	4135	4135	4135	4135	0
69	20230925	191800	660618900	4135	4135	4135	4135	0
70	20230925	191700	660618900	4135	4135	4135	4135	0
71	20230925	191600	660618900	4135	4135	4135	4135	0
72	20230925	191500	660618900	4135	4135	4135	4135	0
73	20230925	191400	660618900	4135	4135	4135	4135	0
74	20230925	191300	660618900	4135	4135	4135	4135	0
75	20230925	191200	660618900	4135	4135	4135	4135	0
76	20230925	191100	660618900	4135	4135	4135	4135	0
77	20230925	191000	660618900	4135	4135	4135	4135	0
78	20230925	190900	660618900	4135	4135	4135	4135	0
79	20230925	190800	660618900	4135	4135	4135	4135	0
80	20230925	190700	660618900	4135	4135	4135	4135	0
81	20230925	190600	660618900	4135	4135	4135	4135	0
82	20230925	190500	660618900	4135	4135	4135	4135	0
83	20230925	190400	660618900	4135	4135	4135	4135	0
84	20230925	190300	660618900	4135	4135	4135	4135	0
85	20230925	190200	660618900	4135	4135	4135	4135	0
86	20230925	190100	660618900	4135	4135	4135	4135	0
87	20230925	190000	660618900	4135	4135	4135	4135	0
88	20230925	185900	660618900	4135	4135	4135	4135	0
89	20230925	185800	660618900	4135	4135	4135	4135	0
90	20230925	185700	660618900	4135	4135	4135	4135	0
91	20230925	185600	660618900	4135	4135	4135	4135	0
92	20230925	185500	660618900	4135	4135	4135	4135	4355
93	20230925	185400	660618900	4135	4135	4135	4135	0
94	20230925	185300	660618900	4135	4135	4135	4135	0
95	20230925	185200	660618900	4135	4135	4135	4135	0
96	20230925	185100	660618900	4135	4135	4135	4135	0
97	20230925	185000	660618900	4135	4135	4135	4135	0
98	20230925	184900	660618900	4135	4135	4135	4135	0
99	20230925	184800	660618900	4135	4135	4135	4135	0
100	20230925	184700	660618900	4135	4135	4135	4135	0
101	20230925	184600	660618900	4135	4135	4135	4135	0
102	20230925	184500	660618900	4135	4135	4135	4135	0
103	20230925	184400	660618900	4135	4135	4135	4135	0
104	20230925	184300	660618900	4135	4135	4135	4135	0
105	20230925	184200	660618900	4135	4135	4135	4135	0
106	20230925	184100	660618900	4135	4135	4135	4135	0
107	20230925	184000	660618900	4135	4135	4135	4135	0
108	20230925	183900	660618900	4135	4135	4135	4135	0
109	20230925	183800	660618900	4135	4135	4135	4135	0
110	20230925	183700	660618900	4135	4135	4135	4135	0
111	20230925	183600	660618900	4135	4135	4135	4135	0
112	20230925	183500	660618900	4135	4135	4135	4135	0
113	20230925	183400	660618900	4135	4135	4135	4135	0
114	20230925	183300	660618900	4135	4135	4135	4135	0
115	20230925	183200	660618900	4135	4135	4135	4135	0
116	20230925	183100	660618900	4135	4135	4135	4135	0
117	20230925	183000	660618900	4135	4135	4135	4135	0
118	20230925	182900	660618900	4135	4135	4135	4135	0
119	20230925	182800	660618900	4135	4135	4135	4135	0
120	20230925	182700	660618900	4135	4135	4135	4135	0
121	20230925	182600	660618900	4135	4135	4135	4135	0
122	20230925	182500	660618900	4135	4135	4135	4135	4355
123	20230925	182400	660618900	4135	4135	4135	4135	0
124	20230925	182300	660618900	4135	4135	4135	4135	0
125	20230925	182200	660618900	4135	4135	4135	4135	0
126	20230925	182100	660618900	4135	4135	4135	4135	0
127	20230925	182000	660618900	4135	4135	4135	4135	0
128	20230925	181900	660618900	4135	4135	4135	4135	0
129	20230925	181800	660618900	4135	4135	4135	4135	0
130	20230925	181700	660618900	4135	4135	4135	4135	0
131	20230925	181600	660618900	4135	4135	4135	4135	0
132	20230925	181500	660618900	4135	4135	4135	4135	0
133	20230925	181400	660618900	4135	4135	4135	4135	0
134	20230925	181300	660618900	4135	4135	4135	4135	0
135	20230925	181200	660618900	4135	4135	4135	4135	0
136	20230925	181100	660618900	4135	4135	4135	4135	0
137	20230925	181000	660618900	4135	4135	4135	4135	0
138	20230925	180900	660618900	4135	4135	4135	4135	0
139	20230925	180800	660618900	4135	4135	4135	4135	0
140	20230925	180700	660618900	4135	4135	4135	4135	0
141	20230925	180600	660618900	4135	4135	4135	4135	0
142	20230925	180500	660618900	4135	4135	4135	4135	0
143	20230925	180400	660618900	4135	4135	4135	4135	0
144	20230925	180300	660618900	4135	4135	4135	4135	0
145	20230925	180200	660618900	4135	4135	4135	4135	0
146	20230925	180100	660618900	4135	4135	4135	4135	0
147	20230925	180000	660618900	4135	4135	4135	4135	0
148	20230925	175900	660618900	4135	4135	4135	4135	0
149	20230925	175800	660618900	4135	4135	4135	4135	0
150	20230925	175700	660618900	4135	4135	4135	4135	0
151	20230925	175600	660618900	4135	4135	4135	4135	0
152	20230925	175500	660618900	4135	4135	4135	4135	4355
153	20230925	175400	660618900	4135	4135	4135	4135	0
154	20230925	175300	660618900	4135	4135	4135	4135	0
155	20230925	175200	660618900	4135	4135	4135	4135	0
156	20230925	175100	660618900	4135	4135	4135	4135	0
157	20230925	175000	660618900	4135	4135	4135	4135	0
158	20230925	174900	660618900	4135	4135	4135	4135	0
159	20230925	174800	660618900	4135	4135	4135	4135	0
160	20230925	174700	660618900	4135	4135	4135	4135	0
161	20230925	174600	660618900	4135	4135	4135	4135	0
162	20230925	174500	660618900	4135	4135	4135	4135	0
163	20230925	174400	660618900	4135	4135	4135	4135	0
164	20230925	174300	660618900	4135	4135	4135	4135	0
165	20230925	174200	660618900	4135	4135	4135	4135	0
166	20230925	174100	660618900	4135	4135	4135	4135	0
167	20230925	174000	660618900	4135	4135	4135	4135	0
168	20230925	173900	660618900	4135	4135	4135	4135	0
169	20230925	173800	660618900	4135	4135	4135	4135	0
170	20230925	173700	660618900	4135	4135	4135	4135	0
171	20230925	173600	660618900	4135	4135	4135	4135	0
172	20230925	173500	660618900	4135	4135	4135	4135	0
173	20230925	173400	660618900	4135	4135	4135	4135	0
174	20230925	173300	660618900	4135	4135	4135	4135	0
175	20230925	173200	660618900	4135	4135	4135	4135	0
176	20230925	173100	660618900	4135	4135	4135	4135	0
177	20230925	173000	660618900	4135	4135	4135	4135	0
178	20230925	172900	660618900	4135	4135	4135	4135	0
179	20230925	172800	660618900	4135	4135	4135	4135	0
180	20230925	172700	660618900	4135	4135	4135	4135	0
181	20230925	172600	660618900	4135	4135	4135	4135	0
182	20230925	172500	660618900	4135	4135	4135	4135	4355
183	20230925	172400	660618900	4135	4135	4135	4135	0
184	20230925	172300	660618900	4135	4135	4135	4135	0
185	20230925	172200	660618900	4135	4135	4135	4135	0
186	20230925	172100	660618900	4135	4135	4135	4135	0
187	20230925	172000	660618900	4135	4135	4135	4135	0
188	20230925	171900	660618900	4135	4135	4135	4135	0
189	20230925	171800	660618900	4135	4135	4135	4135	0
190	20230925	171700	660618900	4135	4135	4135	4135	0
191	20230925	171600	660618900	4135	4135	4135	4135	0
192	20230925	171500	660618900	4135	4135	4135	4135	0
193	20230925	171400	660618900	4135	4135	4135	4135	0
194	20230925	171300	660618900	4135	4135	4135	4135	0
195	20230925	171200	660618900	4135	4135	4135	4135	0
196	20230925	171100	660618900	4135	4135	4135	4135	0
197	20230925	171000	660618900	4135	4135	4135	4135	0
198	20230925	170900	660618900	4135	4135	4135	4135	0
199	20230925	170800	660618900	4135	4135	4135	4135	0
200	20230925	170700	660618900	4135	4135	4135	4135	0
201	20230925	170600	660618900	4135	4135	4135	4135	0
202	20230925	170500	660618900	4135	4135	4135	4135	0
203	20230925	170400	660618900	4135	4135	4135	4135	0
204	20230925	170300	660618900	4135	4135	4135	4135	0
205	20230925	170200	660618900	4135	4135	4135	4135	0
206	20230925	170100	660618900	4135	4135	4135	4135	0
207	20230925	170000	660618900	4135	4135	4135	4135	0
208	20230925	165900	660618900	4135	4135	4135	4135	0
209	20230925	165800	660618900	4135	4135	4135	4135	0
210	20230925	165700	660618900	4135	4135	4135	4135	0
211	20230925	165600	660618900	4135	4135	4135	4135	0
212	20230925	165500	660618900	4135	4135	4135	4135	4355
213	20230925	165400	660618900	4135	4135	4135	4135	0
214	20230925	165300	660618900	4135	4135	4135	4135	0
215	20230925	165200	660618900	4135	4135	4135	4135	0
216	20230925	165100	660618900	4135	4135	4135	4135	0
217	20230925	165000	660618900	4135	4135	4135	4135	0
218	20230925	164900	660618900	4135	4135	4135	4135	0
219	20230925	164800	660618900	4135	4135	4135	4135	0
220	20230925	164700	660618900	4135	4135	4135	4135	0
221	20230925	164600	660618900	4135	4135	4135	4135	0
222	20230925	164500	660618900	4135	4135	4135	4135	0
223	20230925	164400	660618900	4135	4135	4135	4135	0
224	20230925	164300	660618900	4135	4135	4135	4135	0
225	20230925	164200	660618900	4135	4135	4135	4135	0
226	20230925	164100	660618900	4135	4135	4135	4135	0
227	20230925	164000	660618900	4135	4135	4135	4135	0
228	20230925	163900	660618900	4135	4135	4135	4135	0
229	20230925	163800	660618900	4135	4135	4135	4135	0
230	20230925	163700	660618900	4135	4135	4135	4135	0
231	20230925	163600	660618900	4135	4135	4135	4135	0
232	20230925	163500	660618900	4135	4135	4135	4135	0
233	20230925	163400	660618900	4135	4135	4135	4135	0
234	20230925	163300	660618900	4135	4135	4135	4135	0
235	20230925	163200	660618900	4135	4135	4135	4135	0
236	20230925	163100	660618900	4135	4135	4135	4135	0
237	20230925	163000	660618900	4135	4135	4135	4135	0
238	20230925	162900	660618900	4135	4135	4135	4135	0
239	20230925	162800	660618900	4135	4135	4135	4135	0
240	20230925	162700	660618900	4135	4135	4135	4135	0
241	20230925	162600	660618900	4135	4135	4135	4135	0
242	20230925	162500	660618900	4135	4135	4135	4135	4355
243	20230925	162400	660618900	4135	4135	4135	4135	0
244	20230925	162300	660618900	4135	4135	4135	4135	0
245	20230925	162200	660618900	4135	4135	4135	4135	0
246	20230925	162100	660618900	4135	4135	4135	4135	0
247	20230925	162000	660618900	4135	4135	4135	4135	0
248	20230925	161900	660618900	4135	4135	4135	4135	0
249	20230925	161800	660618900	4135	4135	4135	4135	0
250	20230925	161700	660618900	4135	4135	4135	4135	0
251	20230925	161600	660618900	4135	4135	4135	4135	0
252	20230925	161500	660618900	4135	4135	4135	4135	0
253	20230925	161400	660618900	4135	4135	4135	4135	0
254	20230925	161300	660618900	4135	4135	4135	4135	0
255	20230925	161200	660618900	4135	4135	4135	4135	0
256	20230925	161100	660618900	4135	4135	4135	4135	0
257	20230925	161000	660618900	4135	4135	4135	4135	0
258	20230925	160900	660618900	4135	4135	4135	4135	0
259	20230925	160800	660618900	4135	4135	4135	4135	0
260	20230925	160700	660618900	4135	4135	4135	4135	0
261	20230925	160600	660618900	4135	4135	4135	4135	0
262	20230925	160500	660618900	4135	4135	4135	4135	0
263	20230925	160400	660618900	4135	4135	4135	4135	0
264	20230925	160300	660618900	4135	4135	4135	4135	0
265	20230925	160200	660618900	4135	4135	4135	4135	0
266	20230925	160100	660618900	4135	4135	4135	4135	0
267	20230925	160000	660618900	4135	4135	4135	4135	0
268	20230925	155900	660618900	4135	4135	4135	4135	0
269	20230925	155800	660618900	4135	4135	4135	4135	0
270	20230925	155700	660618900	4135	4135	4135	4135	0
271	20230925	155600	660618900	4135	4135	4135	4135	0
272	20230925	155500	660618900	4135	4135	4135	4135	4355
273	20230925	155400	660618900	4135	4135	4135	4135	0
274	20230925	155300	660618900	4135	4135	4135	4135	0
275	20230925	155200	660618900	4135	4135	4135	4135	0
276	20230925	155100	660618900	4135	4135	4135	4135	0
277	20230925	155000	660618900	4135	4135	4135	4135	0
278	20230925	154900	660618900	4135	4135	4135	4135	0
279	20230925	154800	660618900	4135	4135	4135	4135	0
280	20230925	154700	660618900	4135	4135	4135	4135	0
281	20230925	154600	660618900	4135	4135	4135	4135	0
282	20230925	154500	660618900	4135	4135	4135	4135	0
283	20230925	154400	660618900	4135	4135	4135	4135	0
284	20230925	154300	660618900	4135	4135	4135	4135	0
285	20230925	154200	660618900	4135	4135	4135	4135	0
286	20230925	154100	660618900	4135	4135	4135	4135	0
287	20230925	154000	660618900	4135	4135	4135	4135	0
288	20230925	153900	660618900	4135	4135	4135	4135	0
289	20230925	153800	660618900	4135	4135	4135	4135	0
290	20230925	153700	660618900	4135	4135	4135	4135	0
291	20230925	153600	660618900	4135	4135	4135	4135	0
292	20230925	153500	660618900	4135	4135	4135	4135	0
293	20230925	153400	660618900	4135	4135	4135	4135	0
294	20230925	153300	660618900	4135	4135	4135	4135	0
295	20230925	153200	660618900	4135	4135	4135	4135	0
296	20230925	153100	660618900	4135	4135	4135	4135	0
297	20230925	153000	660618900	4135	4135	4135	4135	4355
298	20230925	152900	642610975	4135	4135	4135	4135	0
299	20230925	152800	642610975	4135	4135	4135	4135	0
300	20230925	152700	642610975	4135	4135	4135	4135	0
301	20230925	152600	642610975	4135	4135	4135	4135	0
302	20230925	152500	642610975	4135	4135	4135	4135	0
303	20230925	152400	642610975	4135	4135	4135	4135	0
304	20230925	152300	642610975	4135	4135	4135	4135	0
305	20230925	152200	642610975	4135	4135	4135	4135	0
306	20230925	152100	642610975	4135	4135	4135	4135	0
307	20230925	152000	642610975	4135	4135	4135	4135	0
308	20230925	151900	642610975	4135	4140	4140	4115	1822
309	20230925	151800	635110025	4140	4120	4140	4115	209
310	20230925	151700	634249650	4120	4120	4120	4115	1790
311	20230925	151600	626876425	4115	4120	4120	4115	614
312	20230925	151500	624349115	4120	4120	4120	4120	4
313	20230925	151400	624332635	4115	4115	4115	4115	112
314	20230925	151300	623871755	4120	4120	4120	4120	284
315	20230925	151200	622701675	4125	4115	4125	4115	2
316	20230925	151100	622693435	4125	4125	4125	4125	2
317	20230925	151000	622685185	4115	4115	4120	4115	295
318	20230925	150900	621470640	4115	4120	4120	4115	35
319	20230925	150800	621326605	4125	4125	4125	4125	3
320	20230925	150700	621314230	4140	4140	4140	4140	0
321	20230925	150600	621314230	4140	4140	4140	4140	0
322	20230925	150500	621314230	4140	4140	4140	4140	2
323	20230925	150400	621305950	4120	4130	4140	4120	1533
324	20230925	150300	614985315	4140	4140	4140	4140	125
325	20230925	150200	614467815	4140	4130	4140	4130	2
326	20230925	150100	614459545	4140	4140	4140	4130	502
327	20230925	150000	612381275	4140	4140	4145	4140	597
328	20230925	145900	609907560	4140	4145	4145	4130	274
329	20230925	145800	608772605	4145	4145	4145	4130	150
330	20230925	145700	608153045	4135	4140	4140	4135	291
331	20230925	145600	606948580	4130	4115	4130	4115	1990
332	20230925	145500	598741660	4125	4125	4125	4125	0
333	20230925	145400	598741660	4125	4125	4125	4125	60
334	20230925	145300	598494160	4125	4120	4125	4115	207
335	20230925	145200	597642070	4120	4120	4120	4120	0
336	20230925	145100	597642070	4120	4120	4120	4120	185
337	20230925	145000	596879870	4115	4115	4115	4115	1559
338	20230925	144900	590464585	4115	4110	4115	4110	506
339	20230925	144800	588383545	4120	4120	4120	4105	755
340	20230925	144700	585282695	4120	4120	4120	4120	0
341	20230925	144600	585282695	4120	4120	4120	4120	311
342	20230925	144500	584001375	4120	4120	4120	4120	5
343	20230925	144400	583980775	4120	4120	4120	4120	0
344	20230925	144300	583980775	4120	4120	4120	4120	300
345	20230925	144200	582744775	4125	4125	4125	4125	0
346	20230925	144100	582744775	4125	4125	4125	4125	0
347	20230925	144000	582744775	4125	4125	4125	4125	0
348	20230925	143900	582744775	4125	4125	4125	4125	8
349	20230925	143800	582711775	4125	4125	4125	4125	192
350	20230925	143700	581919775	4140	4140	4140	4140	0
351	20230925	143600	581919775	4140	4140	4140	4140	2
352	20230925	143500	581911495	4125	4125	4125	4125	10
353	20230925	143400	581870245	4140	4140	4140	4140	0
354	20230925	143300	581870245	4140	4140	4140	4140	2
355	20230925	143200	581861965	4120	4135	4135	4120	664
356	20230925	143100	579121665	4140	4140	4140	4140	0
357	20230925	143000	579121665	4140	4140	4140	4140	2
358	20230925	142900	579113385	4135	4135	4135	4135	4
359	20230925	142800	579096845	4140	4140	4140	4140	0
360	20230925	142700	579096845	4140	4145	4145	4140	127
361	20230925	142600	578571050	4145	4145	4145	4145	0
362	20230925	142500	578571050	4145	4145	4145	4145	0
363	20230925	142400	578571050	4145	4140	4145	4130	824
364	20230925	142300	575157800	4145	4145	4145	4145	149
365	20230925	142200	574540195	4145	4145	4145	4145	0
366	20230925	142100	574540195	4145	4135	4145	4135	12
367	20230925	142000	574490555	4135	4130	4135	4130	784
368	20230925	141900	571251465	4135	4135	4135	4135	2
369	20230925	141800	571243195	4135	4135	4135	4135	0
370	20230925	141700	571243195	4135	4135	4135	4135	0
371	20230925	141600	571243195	4135	4135	4135	4135	1
372	20230925	141500	571239060	4130	4130	4130	4130	203
373	20230925	141400	570400670	4135	4135	4135	4135	0
374	20230925	141300	570400670	4135	4135	4135	4135	0
375	20230925	141200	570400670	4135	4140	4140	4135	747
376	20230925	141100	567310720	4140	4140	4140	4140	215
377	20230925	141000	566420620	4145	4145	4145	4145	2
378	20230925	140900	566412330	4150	4150	4150	4150	180
379	20230925	140800	565665330	4140	4140	4140	4140	100
380	20230925	140700	565251330	4140	4140	4140	4140	0
381	20230925	140600	565251330	4140	4140	4140	4140	1
382	20230925	140500	565247190	4150	4150	4150	4150	372
383	20230925	140400	563703390	4150	4150	4150	4150	0
384	20230925	140300	563703390	4150	4150	4150	4150	0
385	20230925	140200	563703390	4150	4150	4150	4150	0
386	20230925	140100	563703390	4150	4150	4150	4150	138
387	20230925	140000	563130690	4140	4150	4150	4140	704
388	20230925	135900	560216090	4150	4150	4150	4150	112
389	20230925	135800	559751290	4150	4150	4150	4150	0
390	20230925	135700	559751290	4150	4140	4150	4140	723
391	20230925	135600	556758050	4150	4150	4150	4150	3
392	20230925	135500	556745600	4150	4150	4150	4150	209
393	20230925	135400	555878250	4150	4150	4150	4150	0
394	20230925	135300	555878250	4150	4150	4150	4150	0
395	20230925	135200	555878250	4150	4150	4150	4150	0
396	20230925	135100	555878250	4150	4150	4150	4150	2
397	20230925	135000	555869950	4135	4135	4135	4135	0
398	20230925	134900	555869950	4135	4135	4135	4135	1079
399	20230925	134800	551408285	4135	4140	4140	4135	238
400	20230925	134700	550424150	4140	4145	4145	4140	3
401	20230925	134600	550411720	4145	4145	4145	4145	0
402	20230925	134500	550411720	4145	4145	4145	4145	1
403	20230925	134400	550407575	4130	4130	4130	4130	1
404	20230925	134300	550403445	4145	4145	4145	4145	0
405	20230925	134200	550403445	4145	4145	4145	4145	2
406	20230925	134100	550395155	4130	4130	4130	4130	22
407	20230925	134000	550304295	4145	4130	4145	4130	359
408	20230925	133900	548821310	4130	4140	4150	4130	1435
409	20230925	133800	542891440	4140	4140	4145	4130	1661
410	20230925	133700	536025560	4145	4145	4145	4145	0
411	20230925	133600	536025560	4145	4145	4145	4140	433
412	20230925	133500	534231585	4150	4145	4150	4140	227
413	20230925	133400	533290785	4150	4150	4150	4150	200
414	20230925	133300	532460785	4150	4150	4150	4150	134
415	20230925	133200	531904685	4155	4155	4155	4155	0
416	20230925	133100	531904685	4155	4155	4155	4155	71
417	20230925	133000	531609680	4155	4160	4160	4155	600
418	20230925	132900	529114900	4165	4165	4165	4165	0
419	20230925	132800	529114900	4165	4165	4165	4165	0
420	20230925	132700	529114900	4165	4165	4165	4165	0
421	20230925	132600	529114900	4165	4165	4165	4165	208
422	20230925	132500	528248580	4165	4165	4165	4165	0
423	20230925	132400	528248580	4165	4165	4165	4165	153
424	20230925	132300	527611335	4170	4170	4170	4170	10
425	20230925	132200	527569635	4170	4170	4170	4170	0
426	20230925	132100	527569635	4170	4170	4170	4170	0
427	20230925	132000	527569635	4170	4170	4170	4170	0
428	20230925	131900	527569635	4170	4170	4170	4170	2
429	20230925	131800	527561295	4165	4165	4165	4165	1
430	20230925	131700	527557130	4165	4165	4165	4165	0
431	20230925	131600	527557130	4165	4165	4165	4165	1
432	20230925	131500	527552965	4160	4160	4160	4160	0
433	20230925	131400	527552965	4160	4160	4160	4160	7
434	20230925	131300	527523845	4165	4165	4165	4165	0
435	20230925	131200	527523845	4165	4170	4170	4165	293
436	20230925	131100	526303485	4170	4170	4170	4170	0
437	20230925	131000	526303485	4170	4170	4170	4170	0
438	20230925	130900	526303485	4170	4170	4170	4170	40
439	20230925	130800	526136685	4170	4170	4170	4170	102
440	20230925	130700	525711345	4175	4175	4175	4175	1
441	20230925	130600	525707170	4170	4170	4170	4170	1337
442	20230925	130500	520131880	4175	4175	4175	4175	0
443	20230925	130400	520131880	4175	4175	4175	4175	0
444	20230925	130300	520131880	4175	4175	4175	4175	0
445	20230925	130200	520131880	4175	4175	4175	4175	0
446	20230925	130100	520131880	4175	4175	4175	4175	0
447	20230925	130000	520131880	4175	4175	4175	4175	0
448	20230925	125900	520131880	4175	4180	4180	4175	192
449	20230925	125800	519330270	4175	4175	4175	4175	61
450	20230925	125700	519075595	4180	4180	4180	4180	374
451	20230925	125600	517512275	4190	4190	4190	4190	0
452	20230925	125500	517512275	4190	4190	4190	4190	0
453	20230925	125400	517512275	4190	4190	4190	4190	0
454	20230925	125300	517512275	4190	4190	4190	4190	2
455	20230925	125200	517503895	4180	4185	4185	4180	101
456	20230925	125100	517081705	4190	4190	4190	4190	2
457	20230925	125000	517073325	4175	4180	4180	4175	70
458	20230925	124900	516780860	4190	4190	4190	4190	0
459	20230925	124800	516780860	4190	4190	4190	4190	110
460	20230925	124700	516319960	4190	4190	4190	4190	5
461	20230925	124600	516299010	4190	4175	4190	4175	4
462	20230925	124500	516282295	4180	4180	4180	4180	0
463	20230925	124400	516282295	4180	4180	4180	4180	0
464	20230925	124300	516282295	4180	4180	4180	4180	273
465	20230925	124200	515141155	4170	4170	4170	4170	100
466	20230925	124100	514724155	4170	4170	4170	4170	7
467	20230925	124000	514694965	4175	4175	4175	4175	0
468	20230925	123900	514694965	4175	4175	4175	4175	0
469	20230925	123800	514694965	4175	4175	4175	4175	202
470	20230925	123700	513851615	4170	4170	4170	4170	0
471	20230925	123600	513851615	4170	4170	4170	4170	94
472	20230925	123500	513459635	4175	4170	4175	4170	310
473	20230925	123400	512166885	4170	4175	4175	4170	780
474	20230925	123300	508912885	4175	4175	4175	4175	20
475	20230925	123200	508829385	4175	4175	4175	4175	3
476	20230925	123100	508816860	4175	4175	4175	4175	0
477	20230925	123000	508816860	4175	4175	4175	4175	0
478	20230925	122900	508816860	4175	4175	4175	4175	1
479	20230925	122800	508812685	4170	4170	4170	4170	0
480	20230925	122700	508812685	4170	4170	4170	4170	0
481	20230925	122600	508812685	4170	4170	4170	4170	0
482	20230925	122500	508812685	4170	4170	4170	4170	0
483	20230925	122400	508812685	4170	4170	4170	4170	0
484	20230925	122300	508812685	4170	4170	4170	4170	286
485	20230925	122200	507620065	4170	4175	4175	4170	144
486	20230925	122100	507019460	4175	4175	4175	4175	0
487	20230925	122000	507019460	4175	4175	4175	4175	0
488	20230925	121900	507019460	4175	4180	4180	4170	367
489	20230925	121800	505485430	4185	4185	4185	4185	0
490	20230925	121700	505485430	4185	4185	4185	4185	2
491	20230925	121600	505477060	4190	4190	4190	4190	3
492	20230925	121500	505464490	4185	4185	4185	4185	175
493	20230925	121400	504732115	4195	4190	4195	4190	600
494	20230925	121300	502217440	4190	4190	4190	4190	0
495	20230925	121200	502217440	4190	4190	4190	4190	0
496	20230925	121100	502217440	4190	4190	4190	4190	0
497	20230925	121000	502217440	4190	4190	4190	4190	107
498	20230925	120900	501769110	4185	4180	4185	4180	852
499	20230925	120800	498205750	4175	4175	4175	4175	504
500	20230925	120700	496101550	4170	4170	4170	4170	0
501	20230925	120600	496101550	4170	4170	4170	4170	0
502	20230925	120500	496101550	4170	4170	4170	4170	0
503	20230925	120400	496101550	4170	4170	4170	4170	120
504	20230925	120300	495601150	4170	4170	4170	4170	0
505	20230925	120200	495601150	4170	4170	4170	4170	210
506	20230925	120100	494725450	4170	4170	4170	4170	528
507	20230925	120000	492523690	4170	4170	4170	4170	1
508	20230925	115900	492519520	4145	4145	4145	4145	0
509	20230925	115800	492519520	4145	4160	4175	4145	1625
510	20230925	115700	485762370	4175	4170	4175	4170	96
511	20230925	115600	485362045	4170	4170	4170	4170	193
512	20230925	115500	484557235	4165	4165	4165	4165	21
513	20230925	115400	484469770	4175	4165	4175	4165	1260
514	20230925	115300	479215430	4160	4160	4160	4160	330
515	20230925	115200	477842630	4160	4160	4160	4160	0
516	20230925	115100	477842630	4160	4150	4160	4150	300
517	20230925	115000	476595630	4150	4150	4150	4150	539
518	20230925	114900	474358780	4145	4145	4145	4145	0
519	20230925	114800	474358780	4145	4145	4145	4140	1555
520	20230925	114700	467913405	4145	4145	4145	4145	1145
521	20230925	114600	463167380	4145	4145	4145	4145	1010
522	20230925	114500	458980930	4145	4145	4145	4145	15
523	20230925	114400	458918755	4160	4160	4160	4160	158
524	20230925	114300	458261475	4145	4145	4145	4145	100
525	20230925	114200	457846975	4145	4145	4145	4145	10
526	20230925	114100	457805525	4155	4155	4155	4155	1000
527	20230925	114000	453650525	4155	4155	4155	4155	448
528	20230925	113900	451789085	4145	4140	4145	4140	963
529	20230925	113800	447799615	4135	4145	4145	4135	1990
530	20230925	113700	439564975	4145	4145	4160	4145	352
531	20230925	113600	438105155	4160	4160	4160	4160	1
532	20230925	113500	438100995	4155	4155	4155	4155	0
533	20230925	113400	438100995	4155	4135	4155	4135	1552
534	20230925	113300	431666645	4125	4125	4125	4125	0
535	20230925	113200	431666645	4125	4130	4130	4125	328
536	20230925	113100	430312380	4110	4105	4125	4105	16273
537	20230925	113000	363488645	4100	4100	4100	4100	537
538	20230925	112900	361286945	4100	4100	4100	4100	3
539	20230925	112800	361274645	4090	4095	4095	4090	1020
540	20230925	112700	357099245	4100	4100	4100	4095	232
541	20230925	112600	356148700	4100	4100	4100	4100	0
542	20230925	112500	356148700	4100	4100	4100	4100	216
543	20230925	112400	355263100	4100	4100	4100	4095	1586
544	20230925	112300	348760870	4105	4105	4105	4105	639
545	20230925	112200	346137775	4105	4105	4105	4105	0
546	20230925	112100	346137775	4105	4105	4105	4100	180
547	20230925	112000	345399375	4100	4100	4100	4100	830
548	20230925	111900	341996375	4105	4105	4105	4105	6
549	20230925	111800	341971745	4100	4105	4105	4100	810
550	20230925	111700	338647555	4105	4105	4105	4105	21
551	20230925	111600	338561350	4105	4105	4105	4105	0
552	20230925	111500	338561350	4105	4100	4105	4100	72
553	20230925	111400	338266145	4095	4095	4095	4095	194
554	20230925	111300	337471715	4095	4100	4100	4095	110
555	20230925	111200	337020850	4100	4100	4100	4100	58
556	20230925	111100	336783050	4095	4095	4095	4095	0
557	20230925	111000	336783050	4095	4095	4095	4095	0
558	20230925	110900	336783050	4095	4095	4095	4095	0
559	20230925	110800	336783050	4095	4100	4100	4095	468
560	20230925	110700	334865780	4100	4100	4100	4100	28
561	20230925	110600	334750980	4095	4095	4095	4095	0
562	20230925	110500	334750980	4095	4095	4095	4095	78
563	20230925	110400	334431570	4095	4095	4095	4095	0
564	20230925	110300	334431570	4095	4095	4095	4095	489
565	20230925	110200	332429115	4090	4090	4090	4090	0
566	20230925	110100	332429115	4090	4090	4090	4090	1315
567	20230925	110000	327050765	4090	4095	4095	4090	103
568	20230925	105900	326629480	4095	4095	4095	4095	41
569	20230925	105800	326461585	4095	4095	4095	4095	551
570	20230925	105700	324205240	4095	4095	4095	4095	0
571	20230925	105600	324205240	4095	4095	4095	4095	2196
572	20230925	105500	315212620	4105	4105	4105	4105	0
573	20230925	105400	315212620	4105	4095	4105	4095	107
574	20230925	105300	314774445	4100	4100	4100	4100	423
575	20230925	105200	313040145	4100	4100	4100	4100	199
576	20230925	105100	312224245	4100	4100	4100	4100	224
577	20230925	105000	311305845	4100	4100	4100	4100	26
578	20230925	104900	311199245	4100	4100	4100	4100	79
579	20230925	104800	310875345	4100	4100	4100	4090	1021
580	20230925	104700	306689445	4100	4100	4100	4100	640
581	20230925	104600	304065445	4100	4100	4100	4100	25
582	20230925	104500	303962945	4100	4100	4100	4100	437
583	20230925	104400	302171245	4100	4090	4100	4090	144
584	20230925	104300	301581285	4090	4090	4090	4090	0
585	20230925	104200	301581285	4090	4090	4090	4090	108
586	20230925	104100	301139565	4090	4090	4090	4090	1605
587	20230925	104000	294575115	4090	4090	4090	4090	511
588	20230925	103900	292485125	4090	4080	4090	4080	589
589	20230925	103800	290077115	4080	4095	4095	4080	4070
590	20230925	103700	273443045	4110	4100	4110	4090	1004
591	20230925	103600	269333885	4105	4105	4105	4105	64
592	20230925	103500	269071165	4105	4100	4105	4095	1001
593	20230925	103400	264969435	4100	4100	4100	4100	433
594	20230925	103300	263194135	4095	4095	4095	4095	100
595	20230925	103200	262784635	4095	4095	4095	4095	500
596	20230925	103100	260737135	4095	4095	4095	4095	0
597	20230925	103000	260737135	4095	4095	4095	4095	52
598	20230925	102900	260524195	4090	4090	4090	4090	1130
599	20230925	102800	255902495	4090	4090	4090	4085	1416
600	20230925	102700	250111060	4090	4090	4090	4085	481
601	20230925	102600	248145640	4085	4085	4085	4085	0
602	20230925	102500	248145640	4085	4090	4090	4085	875
603	20230925	102400	244567730	4090	4090	4090	4090	450
604	20230925	102300	242727230	4090	4085	4090	4085	241
605	20230925	102200	241742740	4085	4095	4095	4085	1506
606	20230925	102100	235584240	4095	4100	4100	4095	2663
607	20230925	102000	224671085	4100	4110	4110	4100	3249
608	20230925	101900	211345720	4105	4105	4105	4105	200
609	20230925	101800	210524720	4105	4105	4110	4105	808
610	20230925	101700	207207840	4110	4110	4110	4105	549
611	20230925	101600	204954185	4105	4115	4115	4105	4188
612	20230925	101500	187760480	4115	4125	4125	4115	2626
613	20230925	101400	176942640	4125	4120	4125	4120	2775
614	20230925	101300	165507085	4125	4130	4130	4125	2979
615	20230925	101200	153218650	4130	4135	4135	4130	225
616	20230925	101100	152289390	4130	4130	4130	4130	359
617	20230925	101000	150806720	4130	4130	4130	4130	30
618	20230925	100900	150682820	4135	4135	4135	4135	0
619	20230925	100800	150682820	4135	4130	4135	4130	19
620	20230925	100700	150604285	4135	4135	4135	4135	2
621	20230925	100600	150596015	4135	4135	4135	4130	102
622	20230925	100500	150174635	4135	4135	4150	4130	1164
623	20230925	100400	145366415	4140	4150	4150	4140	1004
624	20230925	100300	141209815	4150	4140	4150	4135	157
625	20230925	100200	140560590	4140	4135	4140	4135	32
626	20230925	100100	140428260	4135	4140	4140	4135	989
627	20230925	100000	136338530	4140	4140	4140	4140	500
628	20230925	095900	134268530	4145	4145	4145	4145	313
629	20230925	095800	132971145	4145	4145	4145	4145	300
630	20230925	095700	131727645	4155	4155	4155	4155	0
631	20230925	095600	131727645	4155	4155	4155	4145	153
632	20230925	095500	131093430	4150	4150	4150	4150	10
633	20230925	095400	131051930	4145	4145	4145	4145	405
634	20230925	095300	129373205	4145	4140	4145	4140	744
635	20230925	095200	126289660	4140	4135	4140	4135	1526
636	20230925	095100	119975370	4140	4140	4140	4135	178
637	20230925	095000	119238835	4135	4135	4135	4135	467
638	20230925	094900	117307790	4135	4140	4140	4135	2556
639	20230925	094800	106738465	4145	4145	4145	4145	0
640	20230925	094700	106738465	4145	4145	4145	4145	1
641	20230925	094600	106734320	4135	4140	4140	4135	225
642	20230925	094500	105803630	4145	4145	4145	4145	800
643	20230925	094400	102487630	4145	4145	4145	4145	461
644	20230925	094300	100576785	4145	4140	4145	4135	1310
645	20230925	094200	95154305	4145	4145	4145	4145	5
646	20230925	094100	95133580	4145	4150	4150	4145	3532
647	20230925	094000	80481220	4155	4155	4155	4150	1345
648	20230925	093900	74895745	4160	4160	4170	4160	1083
649	20230925	093800	70390395	4160	4160	4160	4160	134
650	20230925	093700	69832955	4160	4160	4160	4160	0
651	20230925	093600	69832955	4160	4160	4160	4160	11
652	20230925	093500	69787195	4155	4155	4160	4155	379
653	20230925	093400	68212445	4160	4160	4160	4155	240
654	20230925	093300	67214990	4160	4160	4165	4155	1285
655	20230925	093200	61870545	4165	4170	4175	4160	1494
656	20230925	093100	55644035	4175	4170	4175	4165	145
657	20230925	093000	55039925	4175	4165	4175	4165	442
658	20230925	092900	53196575	4165	4175	4175	4165	3313
659	20230925	092800	39381895	4180	4180	4180	4180	41
660	20230925	092700	39210515	4180	4180	4180	4180	30
661	20230925	092600	39085115	4185	4180	4185	4180	31
662	20230925	092500	38955530	4185	4185	4185	4185	0
663	20230925	092400	38955530	4185	4185	4185	4175	22
664	20230925	092300	38863660	4175	4180	4180	4175	600
665	20230925	092200	36358530	4185	4185	4185	4185	20
666	20230925	092100	36274830	4190	4190	4190	4190	0
667	20230925	092000	36274830	4190	4190	4190	4175	530
668	20230925	091900	34061730	4180	4180	4180	4180	48
669	20230925	091800	33861090	4175	4180	4180	4175	323
670	20230925	091700	32512375	4180	4185	4185	4180	227
671	20230925	091600	31563380	4185	4190	4200	4180	339
672	20230925	091500	30142985	4195	4220	4220	4195	23
673	20230925	091400	30046470	4200	4215	4215	4200	313
674	20230925	091300	28730205	4215	4205	4215	4195	1609
675	20230925	091200	21971985	4200	4200	4200	4200	0
676	20230925	091100	21971985	4200	4200	4200	4200	2
677	20230925	091000	21963585	4200	4205	4205	4200	335
678	20230925	090900	20556520	4200	4220	4220	4200	9
679	20230925	090800	20518700	4205	4205	4205	4205	1
680	20230925	090700	20514495	4200	4185	4200	4185	845
681	20230925	090600	16966585	4185	4185	4185	4185	46
682	20230925	090500	16774075	4185	4185	4185	4185	25
683	20230925	090400	16669450	4185	4190	4190	4185	315
684	20230925	090300	15350150	4190	4175	4190	4175	365
685	20230925	090200	13823275	4175	4160	4175	4160	196
686	20230925	090100	13005485	4160	4160	4165	4155	981
687	20230925	090000	8927905	4160	4195	4195	4160	2132