KissMeData/316140/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	204300	23647488800	12430	12430	12430	12430	258905
3	20230925	204200	23647488800	12430	12430	12430	12430	0
4	20230925	204100	23647488800	12430	12430	12430	12430	0
5	20230925	204000	23647488800	12430	12430	12430	12430	0
6	20230925	203900	23647488800	12430	12430	12430	12430	0
7	20230925	203800	23647488800	12430	12430	12430	12430	0
8	20230925	203700	23647488800	12430	12430	12430	12430	0
9	20230925	203600	23647488800	12430	12430	12430	12430	0
10	20230925	203500	23647488800	12430	12430	12430	12430	0
11	20230925	203400	23647488800	12430	12430	12430	12430	0
12	20230925	203300	23647488800	12430	12430	12430	12430	0
13	20230925	203200	23647488800	12430	12430	12430	12430	0
14	20230925	203100	23647488800	12430	12430	12430	12430	0
15	20230925	203000	23647488800	12430	12430	12430	12430	0
16	20230925	202900	23647488800	12430	12430	12430	12430	0
17	20230925	202800	23647488800	12430	12430	12430	12430	0
18	20230925	202700	23647488800	12430	12430	12430	12430	0
19	20230925	202600	23647488800	12430	12430	12430	12430	0
20	20230925	202500	23647488800	12430	12430	12430	12430	0
21	20230925	202400	23647488800	12430	12430	12430	12430	0
22	20230925	202300	23647488800	12430	12430	12430	12430	0
23	20230925	202200	23647488800	12430	12430	12430	12430	0
24	20230925	202100	23647488800	12430	12430	12430	12430	0
25	20230925	202000	23647488800	12430	12430	12430	12430	0
26	20230925	201900	23647488800	12430	12430	12430	12430	0
27	20230925	201800	23647488800	12430	12430	12430	12430	0
28	20230925	201700	23647488800	12430	12430	12430	12430	0
29	20230925	201600	23647488800	12430	12430	12430	12430	0
30	20230925	201500	23647488800	12430	12430	12430	12430	0
31	20230925	201400	23647488800	12430	12430	12430	12430	0
32	20230925	201300	23647488800	12430	12430	12430	12430	258905
33	20230925	201200	23647488800	12430	12430	12430	12430	0
34	20230925	201100	23647488800	12430	12430	12430	12430	0
35	20230925	201000	23647488800	12430	12430	12430	12430	0
36	20230925	200900	23647488800	12430	12430	12430	12430	0
37	20230925	200800	23647488800	12430	12430	12430	12430	0
38	20230925	200700	23647488800	12430	12430	12430	12430	0
39	20230925	200600	23647488800	12430	12430	12430	12430	0
40	20230925	200500	23647488800	12430	12430	12430	12430	0
41	20230925	200400	23647488800	12430	12430	12430	12430	0
42	20230925	200300	23647488800	12430	12430	12430	12430	0
43	20230925	200200	23647488800	12430	12430	12430	12430	0
44	20230925	200100	23647488800	12430	12430	12430	12430	0
45	20230925	200000	23647488800	12430	12430	12430	12430	0
46	20230925	195900	23647488800	12430	12430	12430	12430	0
47	20230925	195800	23647488800	12430	12430	12430	12430	0
48	20230925	195700	23647488800	12430	12430	12430	12430	0
49	20230925	195600	23647488800	12430	12430	12430	12430	0
50	20230925	195500	23647488800	12430	12430	12430	12430	0
51	20230925	195400	23647488800	12430	12430	12430	12430	0
52	20230925	195300	23647488800	12430	12430	12430	12430	0
53	20230925	195200	23647488800	12430	12430	12430	12430	0
54	20230925	195100	23647488800	12430	12430	12430	12430	0
55	20230925	195000	23647488800	12430	12430	12430	12430	0
56	20230925	194900	23647488800	12430	12430	12430	12430	0
57	20230925	194800	23647488800	12430	12430	12430	12430	0
58	20230925	194700	23647488800	12430	12430	12430	12430	0
59	20230925	194600	23647488800	12430	12430	12430	12430	0
60	20230925	194500	23647488800	12430	12430	12430	12430	0
61	20230925	194400	23647488800	12430	12430	12430	12430	0
62	20230925	194300	23647488800	12430	12430	12430	12430	258905
63	20230925	194200	23647488800	12430	12430	12430	12430	0
64	20230925	194100	23647488800	12430	12430	12430	12430	0
65	20230925	194000	23647488800	12430	12430	12430	12430	0
66	20230925	193900	23647488800	12430	12430	12430	12430	0
67	20230925	193800	23647488800	12430	12430	12430	12430	0
68	20230925	193700	23647488800	12430	12430	12430	12430	0
69	20230925	193600	23647488800	12430	12430	12430	12430	0
70	20230925	193500	23647488800	12430	12430	12430	12430	0
71	20230925	193400	23647488800	12430	12430	12430	12430	0
72	20230925	193300	23647488800	12430	12430	12430	12430	0
73	20230925	193200	23647488800	12430	12430	12430	12430	0
74	20230925	193100	23647488800	12430	12430	12430	12430	0
75	20230925	193000	23647488800	12430	12430	12430	12430	0
76	20230925	192900	23647488800	12430	12430	12430	12430	0
77	20230925	192800	23647488800	12430	12430	12430	12430	0
78	20230925	192700	23647488800	12430	12430	12430	12430	0
79	20230925	192600	23647488800	12430	12430	12430	12430	0
80	20230925	192500	23647488800	12430	12430	12430	12430	0
81	20230925	192400	23647488800	12430	12430	12430	12430	0
82	20230925	192300	23647488800	12430	12430	12430	12430	0
83	20230925	192200	23647488800	12430	12430	12430	12430	0
84	20230925	192100	23647488800	12430	12430	12430	12430	0
85	20230925	192000	23647488800	12430	12430	12430	12430	0
86	20230925	191900	23647488800	12430	12430	12430	12430	0
87	20230925	191800	23647488800	12430	12430	12430	12430	0
88	20230925	191700	23647488800	12430	12430	12430	12430	0
89	20230925	191600	23647488800	12430	12430	12430	12430	0
90	20230925	191500	23647488800	12430	12430	12430	12430	0
91	20230925	191400	23647488800	12430	12430	12430	12430	0
92	20230925	191300	23647488800	12430	12430	12430	12430	258905
93	20230925	191200	23647488800	12430	12430	12430	12430	0
94	20230925	191100	23647488800	12430	12430	12430	12430	0
95	20230925	191000	23647488800	12430	12430	12430	12430	0
96	20230925	190900	23647488800	12430	12430	12430	12430	0
97	20230925	190800	23647488800	12430	12430	12430	12430	0
98	20230925	190700	23647488800	12430	12430	12430	12430	0
99	20230925	190600	23647488800	12430	12430	12430	12430	0
100	20230925	190500	23647488800	12430	12430	12430	12430	0
101	20230925	190400	23647488800	12430	12430	12430	12430	0
102	20230925	190300	23647488800	12430	12430	12430	12430	0
103	20230925	190200	23647488800	12430	12430	12430	12430	0
104	20230925	190100	23647488800	12430	12430	12430	12430	0
105	20230925	190000	23647488800	12430	12430	12430	12430	0
106	20230925	185900	23647488800	12430	12430	12430	12430	0
107	20230925	185800	23647488800	12430	12430	12430	12430	0
108	20230925	185700	23647488800	12430	12430	12430	12430	0
109	20230925	185600	23647488800	12430	12430	12430	12430	0
110	20230925	185500	23647488800	12430	12430	12430	12430	0
111	20230925	185400	23647488800	12430	12430	12430	12430	0
112	20230925	185300	23647488800	12430	12430	12430	12430	0
113	20230925	185200	23647488800	12430	12430	12430	12430	0
114	20230925	185100	23647488800	12430	12430	12430	12430	0
115	20230925	185000	23647488800	12430	12430	12430	12430	0
116	20230925	184900	23647488800	12430	12430	12430	12430	0
117	20230925	184800	23647488800	12430	12430	12430	12430	0
118	20230925	184700	23647488800	12430	12430	12430	12430	0
119	20230925	184600	23647488800	12430	12430	12430	12430	0
120	20230925	184500	23647488800	12430	12430	12430	12430	0
121	20230925	184400	23647488800	12430	12430	12430	12430	0
122	20230925	184300	23647488800	12430	12430	12430	12430	258905
123	20230925	184200	23647488800	12430	12430	12430	12430	0
124	20230925	184100	23647488800	12430	12430	12430	12430	0
125	20230925	184000	23647488800	12430	12430	12430	12430	0
126	20230925	183900	23647488800	12430	12430	12430	12430	0
127	20230925	183800	23647488800	12430	12430	12430	12430	0
128	20230925	183700	23647488800	12430	12430	12430	12430	0
129	20230925	183600	23647488800	12430	12430	12430	12430	0
130	20230925	183500	23647488800	12430	12430	12430	12430	0
131	20230925	183400	23647488800	12430	12430	12430	12430	0
132	20230925	183300	23647488800	12430	12430	12430	12430	0
133	20230925	183200	23647488800	12430	12430	12430	12430	0
134	20230925	183100	23647488800	12430	12430	12430	12430	0
135	20230925	183000	23647488800	12430	12430	12430	12430	0
136	20230925	182900	23647488800	12430	12430	12430	12430	0
137	20230925	182800	23647488800	12430	12430	12430	12430	0
138	20230925	182700	23647488800	12430	12430	12430	12430	0
139	20230925	182600	23647488800	12430	12430	12430	12430	0
140	20230925	182500	23647488800	12430	12430	12430	12430	0
141	20230925	182400	23647488800	12430	12430	12430	12430	0
142	20230925	182300	23647488800	12430	12430	12430	12430	0
143	20230925	182200	23647488800	12430	12430	12430	12430	0
144	20230925	182100	23647488800	12430	12430	12430	12430	0
145	20230925	182000	23647488800	12430	12430	12430	12430	0
146	20230925	181900	23647488800	12430	12430	12430	12430	0
147	20230925	181800	23647488800	12430	12430	12430	12430	0
148	20230925	181700	23647488800	12430	12430	12430	12430	0
149	20230925	181600	23647488800	12430	12430	12430	12430	0
150	20230925	181500	23647488800	12430	12430	12430	12430	0
151	20230925	181400	23647488800	12430	12430	12430	12430	0
152	20230925	181300	23647488800	12430	12430	12430	12430	258905
153	20230925	181200	23647488800	12430	12430	12430	12430	0
154	20230925	181100	23647488800	12430	12430	12430	12430	0
155	20230925	181000	23647488800	12430	12430	12430	12430	0
156	20230925	180900	23647488800	12430	12430	12430	12430	0
157	20230925	180800	23647488800	12430	12430	12430	12430	0
158	20230925	180700	23647488800	12430	12430	12430	12430	0
159	20230925	180600	23647488800	12430	12430	12430	12430	0
160	20230925	180500	23647488800	12430	12430	12430	12430	0
161	20230925	180400	23647488800	12430	12430	12430	12430	0
162	20230925	180300	23647488800	12430	12430	12430	12430	0
163	20230925	180200	23647488800	12430	12430	12430	12430	0
164	20230925	180100	23647488800	12430	12430	12430	12430	0
165	20230925	180000	23647488800	12430	12430	12430	12430	0
166	20230925	175900	23647488800	12430	12430	12430	12430	0
167	20230925	175800	23647488800	12430	12430	12430	12430	0
168	20230925	175700	23647488800	12430	12430	12430	12430	0
169	20230925	175600	23647488800	12430	12430	12430	12430	0
170	20230925	175500	23647488800	12430	12430	12430	12430	0
171	20230925	175400	23647488800	12430	12430	12430	12430	0
172	20230925	175300	23647488800	12430	12430	12430	12430	0
173	20230925	175200	23647488800	12430	12430	12430	12430	0
174	20230925	175100	23647488800	12430	12430	12430	12430	0
175	20230925	175000	23647488800	12430	12430	12430	12430	0
176	20230925	174900	23647488800	12430	12430	12430	12430	0
177	20230925	174800	23647488800	12430	12430	12430	12430	0
178	20230925	174700	23647488800	12430	12430	12430	12430	0
179	20230925	174600	23647488800	12430	12430	12430	12430	0
180	20230925	174500	23647488800	12430	12430	12430	12430	0
181	20230925	174400	23647488800	12430	12430	12430	12430	0
182	20230925	174300	23647488800	12430	12430	12430	12430	258905
183	20230925	174200	23647488800	12430	12430	12430	12430	0
184	20230925	174100	23647488800	12430	12430	12430	12430	0
185	20230925	174000	23647488800	12430	12430	12430	12430	0
186	20230925	173900	23647488800	12430	12430	12430	12430	0
187	20230925	173800	23647488800	12430	12430	12430	12430	0
188	20230925	173700	23647488800	12430	12430	12430	12430	0
189	20230925	173600	23647488800	12430	12430	12430	12430	0
190	20230925	173500	23647488800	12430	12430	12430	12430	0
191	20230925	173400	23647488800	12430	12430	12430	12430	0
192	20230925	173300	23647488800	12430	12430	12430	12430	0
193	20230925	173200	23647488800	12430	12430	12430	12430	0
194	20230925	173100	23647488800	12430	12430	12430	12430	0
195	20230925	173000	23647488800	12430	12430	12430	12430	0
196	20230925	172900	23647488800	12430	12430	12430	12430	0
197	20230925	172800	23647488800	12430	12430	12430	12430	0
198	20230925	172700	23647488800	12430	12430	12430	12430	0
199	20230925	172600	23647488800	12430	12430	12430	12430	0
200	20230925	172500	23647488800	12430	12430	12430	12430	0
201	20230925	172400	23647488800	12430	12430	12430	12430	0
202	20230925	172300	23647488800	12430	12430	12430	12430	0
203	20230925	172200	23647488800	12430	12430	12430	12430	0
204	20230925	172100	23647488800	12430	12430	12430	12430	0
205	20230925	172000	23647488800	12430	12430	12430	12430	0
206	20230925	171900	23647488800	12430	12430	12430	12430	0
207	20230925	171800	23647488800	12430	12430	12430	12430	0
208	20230925	171700	23647488800	12430	12430	12430	12430	0
209	20230925	171600	23647488800	12430	12430	12430	12430	0
210	20230925	171500	23647488800	12430	12430	12430	12430	0
211	20230925	171400	23647488800	12430	12430	12430	12430	0
212	20230925	171300	23647488800	12430	12430	12430	12430	258905
213	20230925	171200	23647488800	12430	12430	12430	12430	0
214	20230925	171100	23647488800	12430	12430	12430	12430	0
215	20230925	171000	23647488800	12430	12430	12430	12430	0
216	20230925	170900	23647488800	12430	12430	12430	12430	0
217	20230925	170800	23647488800	12430	12430	12430	12430	0
218	20230925	170700	23647488800	12430	12430	12430	12430	0
219	20230925	170600	23647488800	12430	12430	12430	12430	0
220	20230925	170500	23647488800	12430	12430	12430	12430	0
221	20230925	170400	23647488800	12430	12430	12430	12430	0
222	20230925	170300	23647488800	12430	12430	12430	12430	0
223	20230925	170200	23647488800	12430	12430	12430	12430	0
224	20230925	170100	23647488800	12430	12430	12430	12430	0
225	20230925	170000	23647488800	12430	12430	12430	12430	0
226	20230925	165900	23647488800	12430	12430	12430	12430	0
227	20230925	165800	23647488800	12430	12430	12430	12430	0
228	20230925	165700	23647488800	12430	12430	12430	12430	0
229	20230925	165600	23647488800	12430	12430	12430	12430	0
230	20230925	165500	23647488800	12430	12430	12430	12430	0
231	20230925	165400	23647488800	12430	12430	12430	12430	0
232	20230925	165300	23647488800	12430	12430	12430	12430	0
233	20230925	165200	23647488800	12430	12430	12430	12430	0
234	20230925	165100	23647488800	12430	12430	12430	12430	0
235	20230925	165000	23647488800	12430	12430	12430	12430	0
236	20230925	164900	23647488800	12430	12430	12430	12430	0
237	20230925	164800	23647488800	12430	12430	12430	12430	0
238	20230925	164700	23647488800	12430	12430	12430	12430	0
239	20230925	164600	23647488800	12430	12430	12430	12430	0
240	20230925	164500	23647488800	12430	12430	12430	12430	0
241	20230925	164400	23647488800	12430	12430	12430	12430	0
242	20230925	164300	23647488800	12430	12430	12430	12430	258905
243	20230925	164200	23647488800	12430	12430	12430	12430	0
244	20230925	164100	23647488800	12430	12430	12430	12430	0
245	20230925	164000	23647488800	12430	12430	12430	12430	0
246	20230925	163900	23647488800	12430	12430	12430	12430	0
247	20230925	163800	23647488800	12430	12430	12430	12430	0
248	20230925	163700	23647488800	12430	12430	12430	12430	0
249	20230925	163600	23647488800	12430	12430	12430	12430	0
250	20230925	163500	23647488800	12430	12430	12430	12430	0
251	20230925	163400	23647488800	12430	12430	12430	12430	0
252	20230925	163300	23647488800	12430	12430	12430	12430	0
253	20230925	163200	23647488800	12430	12430	12430	12430	0
254	20230925	163100	23647488800	12430	12430	12430	12430	0
255	20230925	163000	23647488800	12430	12430	12430	12430	0
256	20230925	162900	23647488800	12430	12430	12430	12430	0
257	20230925	162800	23647488800	12430	12430	12430	12430	0
258	20230925	162700	23647488800	12430	12430	12430	12430	0
259	20230925	162600	23647488800	12430	12430	12430	12430	0
260	20230925	162500	23647488800	12430	12430	12430	12430	0
261	20230925	162400	23647488800	12430	12430	12430	12430	0
262	20230925	162300	23647488800	12430	12430	12430	12430	0
263	20230925	162200	23647488800	12430	12430	12430	12430	0
264	20230925	162100	23647488800	12430	12430	12430	12430	0
265	20230925	162000	23647488800	12430	12430	12430	12430	0
266	20230925	161900	23647488800	12430	12430	12430	12430	0
267	20230925	161800	23647488800	12430	12430	12430	12430	0
268	20230925	161700	23647488800	12430	12430	12430	12430	0
269	20230925	161600	23647488800	12430	12430	12430	12430	0
270	20230925	161500	23647488800	12430	12430	12430	12430	0
271	20230925	161400	23647488800	12430	12430	12430	12430	0
272	20230925	161300	23647488800	12430	12430	12430	12430	258905
273	20230925	161200	23647488800	12430	12430	12430	12430	0
274	20230925	161100	23647488800	12430	12430	12430	12430	0
275	20230925	161000	23647488800	12430	12430	12430	12430	0
276	20230925	160900	23647488800	12430	12430	12430	12430	0
277	20230925	160800	23647488800	12430	12430	12430	12430	0
278	20230925	160700	23647488800	12430	12430	12430	12430	0
279	20230925	160600	23647488800	12430	12430	12430	12430	0
280	20230925	160500	23647488800	12430	12430	12430	12430	0
281	20230925	160400	23647488800	12430	12430	12430	12430	0
282	20230925	160300	23647488800	12430	12430	12430	12430	0
283	20230925	160200	23647488800	12430	12430	12430	12430	0
284	20230925	160100	23647488800	12430	12430	12430	12430	0
285	20230925	160000	23647488800	12430	12430	12430	12430	0
286	20230925	155900	23647488800	12430	12430	12430	12430	0
287	20230925	155800	23647488800	12430	12430	12430	12430	0
288	20230925	155700	23647488800	12430	12430	12430	12430	0
289	20230925	155600	23647488800	12430	12430	12430	12430	0
290	20230925	155500	23647488800	12430	12430	12430	12430	0
291	20230925	155400	23647488800	12430	12430	12430	12430	0
292	20230925	155300	23647488800	12430	12430	12430	12430	0
293	20230925	155200	23647488800	12430	12430	12430	12430	0
294	20230925	155100	23647488800	12430	12430	12430	12430	0
295	20230925	155000	23647488800	12430	12430	12430	12430	0
296	20230925	154900	23647488800	12430	12430	12430	12430	0
297	20230925	154800	23647488800	12430	12430	12430	12430	0
298	20230925	154700	23647488800	12430	12430	12430	12430	0
299	20230925	154600	23647488800	12430	12430	12430	12430	0
300	20230925	154500	23647488800	12430	12430	12430	12430	0
301	20230925	154400	23647488800	12430	12430	12430	12430	0
302	20230925	154300	23647488800	12430	12430	12430	12430	258905
303	20230925	154200	23647488800	12430	12430	12430	12430	0
304	20230925	154100	23647488800	12430	12430	12430	12430	0
305	20230925	154000	23647488800	12430	12430	12430	12430	0
306	20230925	153900	23647488800	12430	12430	12430	12430	0
307	20230925	153800	23647488800	12430	12430	12430	12430	0
308	20230925	153700	23647488800	12430	12430	12430	12430	0
309	20230925	153600	23647488800	12430	12430	12430	12430	0
310	20230925	153500	23647488800	12430	12430	12430	12430	0
311	20230925	153400	23647488800	12430	12430	12430	12430	0
312	20230925	153300	23647488800	12430	12430	12430	12430	0
313	20230925	153200	23647488800	12430	12430	12430	12430	0
314	20230925	153100	23647488800	12430	12430	12430	12430	0
315	20230925	153000	23647488800	12430	12430	12430	12430	258905
316	20230925	152900	20429299650	12420	12420	12420	12420	0
317	20230925	152800	20429299650	12420	12420	12420	12420	0
318	20230925	152700	20429299650	12420	12420	12420	12420	0
319	20230925	152600	20429299650	12420	12420	12420	12420	0
320	20230925	152500	20429299650	12420	12420	12420	12420	0
321	20230925	152400	20429299650	12420	12420	12420	12420	0
322	20230925	152300	20429299650	12420	12420	12420	12420	0
323	20230925	152200	20429299650	12420	12420	12420	12420	0
324	20230925	152100	20429299650	12420	12420	12420	12420	0
325	20230925	152000	20429299650	12420	12420	12420	12420	0
326	20230925	151900	20429299650	12420	12430	12430	12420	12393
327	20230925	151800	20275366070	12430	12430	12430	12420	2886
328	20230925	151700	20239493560	12430	12420	12430	12410	20144
329	20230925	151600	19989279270	12420	12430	12430	12410	36568
330	20230925	151500	19535094000	12420	12420	12430	12420	4549
331	20230925	151400	19478568230	12430	12430	12430	12420	17510
332	20230925	151300	19261049060	12430	12430	12430	12420	9836
333	20230925	151200	19138796960	12420	12420	12430	12420	3435
334	20230925	151100	19096114120	12430	12420	12430	12420	5178
335	20230925	151000	19031770520	12420	12430	12430	12420	2193
336	20230925	150900	19004526220	12430	12420	12430	12420	6203
337	20230925	150800	18927475190	12420	12420	12430	12410	4101
338	20230925	150700	18876530090	12410	12420	12420	12410	13947
339	20230925	150600	18703317360	12420	12420	12420	12410	11064
340	20230925	150500	18565910960	12420	12420	12420	12410	9245
341	20230925	150400	18451095590	12410	12430	12430	12410	25263
342	20230925	150300	18137276410	12420	12420	12430	12420	3127
343	20230925	150200	18098419540	12420	12420	12440	12420	9887
344	20230925	150100	17975611260	12440	12430	12440	12420	15796
345	20230925	150000	17779357280	12430	12440	12440	12430	3821
346	20230925	145900	17731842880	12440	12440	12440	12430	7332
347	20230925	145800	17640696630	12430	12430	12440	12430	4290
348	20230925	145700	17587338020	12430	12450	12450	12430	12299
349	20230925	145600	17434343320	12440	12450	12450	12440	1839
350	20230925	145500	17411455740	12440	12460	12460	12440	6098
351	20230925	145400	17335528840	12450	12450	12460	12450	4486
352	20230925	145300	17279658130	12450	12460	12470	12450	2598
353	20230925	145200	17247292280	12460	12460	12470	12460	5991
354	20230925	145100	17172635510	12470	12470	12470	12460	2842
355	20230925	145000	17137206680	12460	12480	12480	12460	15686
356	20230925	144900	16941628210	12470	12480	12480	12470	1157
357	20230925	144800	16927191720	12480	12480	12480	12470	1138
358	20230925	144700	16912992070	12470	12480	12480	12470	892
359	20230925	144600	16901861400	12480	12470	12480	12470	1416
360	20230925	144500	16884191620	12470	12480	12480	12470	1570
361	20230925	144400	16864604630	12480	12480	12480	12470	972
362	20230925	144300	16852475650	12480	12480	12480	12470	1416
363	20230925	144200	16834808050	12480	12480	12490	12470	1675
364	20230925	144100	16813899530	12490	12490	12490	12480	861
365	20230925	144000	16803146430	12490	12490	12490	12480	4490
366	20230925	143900	16747089290	12490	12490	12490	12480	1891
367	20230925	143800	16723475690	12490	12490	12490	12480	955
368	20230925	143700	16711553040	12490	12480	12490	12470	1314
369	20230925	143600	16695155000	12480	12470	12480	12470	3560
370	20230925	143500	16650728090	12460	12470	12470	12460	5102
371	20230925	143400	16587107150	12470	12490	12490	12460	25350
372	20230925	143300	16270800140	12490	12490	12490	12480	3175
373	20230925	143200	16231165650	12490	12490	12490	12480	1718
374	20230925	143100	16209712200	12490	12490	12490	12480	2772
375	20230925	143000	16175098520	12490	12490	12490	12480	2019
376	20230925	142900	16149889070	12490	12490	12490	12480	1667
377	20230925	142800	16129068840	12490	12490	12490	12480	899
378	20230925	142700	16117842070	12490	12490	12490	12480	5056
379	20230925	142600	16054732550	12490	12490	12490	12480	946
380	20230925	142500	16042917020	12490	12490	12490	12490	1015
381	20230925	142400	16030239670	12490	12490	12490	12480	2613
382	20230925	142300	15997616070	12490	12490	12490	12480	7207
383	20230925	142200	15907660760	12490	12480	12490	12480	13994
384	20230925	142100	15733010860	12480	12480	12480	12470	12429
385	20230925	142000	15577899980	12480	12480	12480	12470	936
386	20230925	141900	15566218950	12480	12480	12480	12470	1478
387	20230925	141800	15547774510	12480	12480	12480	12480	759
388	20230925	141700	15538302190	12480	12470	12480	12470	18641
389	20230925	141600	15305847880	12470	12460	12470	12460	3127
390	20230925	141500	15266882630	12460	12440	12460	12430	44011
391	20230925	141400	14719148140	12440	12440	12440	12430	19399
392	20230925	141300	14478009600	12440	12440	12440	12430	2831
393	20230925	141200	14442813260	12440	12440	12440	12430	3482
394	20230925	141100	14399498220	12430	12440	12440	12430	2661
395	20230925	141000	14366416110	12430	12440	12440	12430	1994
396	20230925	140900	14341621940	12440	12440	12440	12430	1183
397	20230925	140800	14326906920	12440	12440	12440	12430	1420
398	20230925	140700	14309242180	12440	12430	12440	12430	2059
399	20230925	140600	14283628750	12440	12440	12440	12430	376
400	20230925	140500	14278951400	12440	12440	12440	12430	123
401	20230925	140400	14277421430	12440	12440	12440	12430	654
402	20230925	140300	14269289810	12440	12430	12440	12430	1593
403	20230925	140200	14249478440	12440	12430	12440	12430	2810
404	20230925	140100	14214548120	12440	12440	12440	12430	4215
405	20230925	140000	14162153050	12440	12430	12440	12430	106
406	20230925	135900	14160834420	12440	12440	12440	12430	2321
407	20230925	135800	14131981240	12440	12440	12440	12430	1894
408	20230925	135700	14108434260	12440	12440	12440	12430	284
409	20230925	135600	14104901390	12440	12430	12440	12430	400
410	20230925	135500	14099926760	12440	12430	12440	12430	159
411	20230925	135400	14097948850	12440	12440	12440	12430	307
412	20230925	135300	14094130590	12440	12440	12440	12430	288
413	20230925	135200	14090548100	12440	12440	12440	12430	112
414	20230925	135100	14089154940	12440	12430	12440	12430	648
415	20230925	135000	14081097880	12430	12420	12430	12420	3682
416	20230925	134900	14035335770	12420	12410	12430	12410	364
417	20230925	134800	14030815730	12430	12430	12430	12410	7387
418	20230925	134700	13939080740	12430	12420	12430	12420	518
419	20230925	134600	13932642020	12420	12430	12430	12420	456
420	20230925	134500	13926975410	12430	12420	12430	12420	360
421	20230925	134400	13922503170	12430	12430	12430	12420	240
422	20230925	134300	13919520030	12430	12440	12440	12420	5072
423	20230925	134200	13856474830	12440	12430	12440	12430	52
424	20230925	134100	13855828020	12440	12420	12440	12420	2445
425	20230925	134000	13825434280	12440	12420	12440	12420	3340
426	20230925	133900	13783924680	12430	12430	12430	12420	1014
427	20230925	133800	13771322200	12430	12430	12430	12420	1018
428	20230925	133700	13758668620	12430	12430	12430	12420	10787
429	20230925	133600	13624693340	12430	12420	12430	12420	2432
430	20230925	133500	13594483820	12430	12440	12440	12420	1280
431	20230925	133400	13578573420	12440	12440	12440	12430	223
432	20230925	133300	13575799620	12440	12440	12440	12430	17684
433	20230925	133200	13355983800	12440	12440	12440	12430	1664
434	20230925	133100	13335298680	12440	12440	12440	12430	2093
435	20230925	133000	13309261810	12440	12440	12440	12430	138
436	20230925	132900	13307545570	12430	12440	12440	12430	199
437	20230925	132800	13305070470	12440	12430	12440	12420	4265
438	20230925	132700	13252054890	12430	12430	12430	12420	769
439	20230925	132600	13242496650	12430	12440	12440	12420	6409
440	20230925	132500	13162828870	12440	12440	12440	12430	512
441	20230925	132400	13156459800	12440	12440	12440	12430	564
442	20230925	132300	13149448030	12440	12440	12440	12430	678
443	20230925	132200	13141017410	12440	12440	12440	12430	356
444	20230925	132100	13136589200	12440	12440	12440	12430	150
445	20230925	132000	13134723630	12430	12440	12440	12430	566
446	20230925	131900	13127682890	12440	12440	12440	12440	263
447	20230925	131800	13124411170	12440	12440	12440	12430	2161
448	20230925	131700	13097549470	12440	12430	12440	12430	3122
449	20230925	131600	13058741800	12430	12440	12440	12430	5778
450	20230925	131500	12986921030	12440	12440	12440	12440	581
451	20230925	131400	12979693390	12440	12440	12440	12440	76
452	20230925	131300	12978747950	12440	12440	12440	12430	5143
453	20230925	131200	12914819030	12440	12440	12440	12440	961
454	20230925	131100	12902864190	12440	12430	12440	12430	624
455	20230925	131000	12895102430	12420	12420	12440	12420	21811
456	20230925	130900	12624081660	12420	12420	12420	12410	8460
457	20230925	130800	12519009230	12420	12420	12420	12410	1331
458	20230925	130700	12502488440	12420	12410	12420	12410	552
459	20230925	130600	12495633290	12410	12420	12420	12410	1181
460	20230925	130500	12480967970	12420	12420	12420	12410	399
461	20230925	130400	12476013440	12420	12410	12420	12410	2483
462	20230925	130300	12445196910	12420	12420	12420	12410	1103
463	20230925	130200	12431499750	12420	12420	12420	12410	2555
464	20230925	130100	12399770810	12410	12420	12420	12410	1367
465	20230925	130000	12382803400	12420	12420	12420	12420	818
466	20230925	125900	12372643840	12420	12430	12430	12420	3444
467	20230925	125800	12329867050	12430	12430	12430	12430	414
468	20230925	125700	12324721030	12430	12420	12430	12420	405
469	20230925	125600	12319690220	12420	12420	12420	12420	3389
470	20230925	125500	12277598840	12420	12420	12430	12420	4465
471	20230925	125400	12222142740	12430	12430	12430	12420	1222
472	20230925	125300	12206953780	12420	12430	12430	12420	393
473	20230925	125200	12202070770	12430	12430	12430	12430	41
474	20230925	125100	12201561140	12430	12420	12430	12420	1897
475	20230925	125000	12177996440	12430	12430	12430	12420	5273
476	20230925	124900	12112505530	12430	12430	12430	12420	536
477	20230925	124800	12105846410	12430	12430	12430	12420	2240
478	20230925	124700	12078024710	12430	12430	12430	12420	1170
479	20230925	124600	12063481620	12430	12430	12430	12420	969
480	20230925	124500	12051437010	12430	12430	12430	12420	250
481	20230925	124400	12048330020	12430	12430	12430	12420	741
482	20230925	124300	12039124660	12430	12430	12430	12420	7128
483	20230925	124200	11950588890	12430	12430	12430	12420	191
484	20230925	124100	11948215540	12430	12430	12430	12420	761
485	20230925	124000	11938762470	12420	12430	12430	12420	2424
486	20230925	123900	11908655360	12430	12430	12430	12430	1701
487	20230925	123800	11887511930	12430	12420	12430	12420	294
488	20230925	123700	11883858360	12430	12430	12430	12420	230
489	20230925	123600	11881001140	12430	12420	12430	12420	1775
490	20230925	123500	11858937900	12420	12430	12430	12420	151
491	20230925	123400	11857061860	12430	12430	12430	12420	305
492	20230925	123300	11853271250	12430	12430	12430	12430	986
493	20230925	123200	11841015270	12440	12440	12440	12420	197
494	20230925	123100	11838565920	12430	12440	12440	12430	2931
495	20230925	123000	11802132900	12430	12440	12440	12430	940
496	20230925	122900	11790445960	12430	12440	12440	12430	2789
497	20230925	122800	11755777730	12430	12440	12440	12430	226
498	20230925	122700	11752966970	12440	12430	12440	12420	7258
499	20230925	122600	11662750140	12430	12430	12430	12420	502
500	20230925	122500	11656514960	12430	12420	12430	12410	2148
501	20230925	122400	11629835740	12430	12430	12430	12420	408
502	20230925	122300	11624764830	12430	12420	12430	12420	4354
503	20230925	122200	11570686820	12420	12420	12420	12410	1496
504	20230925	122100	11552106980	12420	12420	12420	12420	1682
505	20230925	122000	11531216540	12420	12420	12420	12420	222
506	20230925	121900	11528459300	12420	12420	12420	12410	3242
507	20230925	121800	11488201900	12420	12420	12420	12410	897
508	20230925	121700	11477064160	12410	12420	12420	12410	2181
509	20230925	121600	11449981240	12420	12420	12420	12420	3343
510	20230925	121500	11408461180	12420	12420	12420	12410	2303
511	20230925	121400	11379860390	12420	12420	12420	12410	1448
512	20230925	121300	11361877540	12420	12420	12430	12420	2382
513	20230925	121200	11332284620	12420	12430	12430	12420	428
514	20230925	121100	11326966840	12430	12430	12430	12420	8805
515	20230925	121000	11217607120	12430	12430	12430	12420	455
516	20230925	120900	11211954980	12430	12430	12430	12420	731
517	20230925	120800	11202874260	12430	12430	12430	12420	1166
518	20230925	120700	11188383440	12420	12420	12430	12420	1026
519	20230925	120600	11175639500	12430	12430	12430	12420	1975
520	20230925	120500	11151101200	12420	12430	12430	12420	561
521	20230925	120400	11144132840	12430	12430	12430	12420	478
522	20230925	120300	11138193840	12430	12430	12430	12420	7012
523	20230925	120200	11051102770	12430	12430	12430	12420	1383
524	20230925	120100	11033913300	12420	12420	12430	12420	355
525	20230925	120000	11029503160	12430	12420	12430	12420	393
526	20230925	115900	11024620850	12430	12430	12430	12420	699
527	20230925	115800	11015937420	12430	12430	12430	12420	1681
528	20230925	115700	10995056770	12430	12420	12430	12420	485
529	20230925	115600	10989029760	12430	12430	12430	12420	611
530	20230925	115500	10981439580	12430	12430	12430	12420	1005
531	20230925	115400	10968949040	12430	12430	12430	12420	587
532	20230925	115300	10961654300	12430	12430	12430	12420	182
533	20230925	115200	10959392100	12430	12420	12430	12420	962
534	20230925	115100	10947442710	12430	12420	12430	12420	224
535	20230925	115000	10944659780	12420	12430	12430	12420	1142
536	20230925	114900	10930465660	12420	12420	12430	12420	287
537	20230925	114800	10926899980	12430	12430	12430	12420	2429
538	20230925	114700	10896712770	12430	12430	12430	12420	2675
539	20230925	114600	10863472950	12430	12420	12430	12420	1734
540	20230925	114500	10841919970	12430	12430	12430	12420	3936
541	20230925	114400	10793027460	12430	12420	12430	12420	1334
542	20230925	114300	10776448520	12430	12430	12440	12430	915
543	20230925	114200	10765073850	12430	12440	12440	12430	2090
544	20230925	114100	10739092490	12440	12440	12440	12430	330
545	20230925	114000	10734987350	12430	12440	12440	12430	3313
546	20230925	113900	10693805720	12440	12440	12440	12430	594
547	20230925	113800	10686421370	12440	12430	12440	12430	231
548	20230925	113700	10683548810	12430	12440	12440	12430	404
549	20230925	113600	10678525750	12440	12440	12440	12430	86
550	20230925	113500	10677455980	12440	12440	12440	12430	398
551	20230925	113400	10672507530	12440	12440	12440	12420	1405
552	20230925	113300	10655041390	12440	12430	12440	12430	3476
553	20230925	113200	10611833630	12430	12420	12430	12420	1333
554	20230925	113100	10595269070	12420	12430	12430	12420	772
555	20230925	113000	10585673850	12430	12430	12430	12420	92
556	20230925	112900	10584530350	12430	12410	12430	12400	10749
557	20230925	112800	10451092630	12410	12420	12420	12400	4982
558	20230925	112700	10389265620	12420	12410	12420	12410	3158
559	20230925	112600	10350073070	12420	12410	12420	12410	1479
560	20230925	112500	10331717270	12420	12420	12420	12410	2471
561	20230925	112400	10301050340	12410	12420	12420	12410	9141
562	20230925	112300	10187606810	12420	12430	12430	12420	2852
563	20230925	112200	10152181590	12430	12430	12430	12420	193
564	20230925	112100	10149782650	12430	12430	12440	12420	2770
565	20230925	112000	10115359680	12430	12430	12430	12420	2863
566	20230925	111900	10079774650	12430	12410	12430	12410	25018
567	20230925	111800	9769150180	12410	12410	12410	12400	2707
568	20230925	111700	9735571800	12400	12430	12430	12400	122951
569	20230925	111600	8210246200	12420	12420	12430	12420	3412
570	20230925	111500	8167862500	12430	12440	12440	12430	12821
571	20230925	111400	8008496830	12440	12430	12440	12430	1711
572	20230925	111300	7987227200	12430	12430	12440	12430	219
573	20230925	111200	7984504790	12440	12430	12440	12430	575
574	20230925	111100	7977354730	12430	12440	12440	12430	2951
575	20230925	111000	7940650430	12440	12430	12440	12430	625
576	20230925	110900	7932877550	12430	12440	12440	12430	1502
577	20230925	110800	7914200620	12430	12440	12440	12430	30
578	20230925	110700	7913827480	12430	12440	12440	12430	579
579	20230925	110600	7906625000	12440	12440	12440	12430	629
580	20230925	110500	7898800290	12440	12430	12440	12430	3963
581	20230925	110400	7849500680	12440	12440	12440	12430	531
582	20230925	110300	7842897200	12440	12440	12440	12430	384
583	20230925	110200	7838121930	12440	12440	12440	12430	19175
584	20230925	110100	7599585040	12440	12450	12450	12430	16280
585	20230925	110000	7397076460	12450	12450	12450	12440	2390
586	20230925	105900	7367343480	12450	12440	12450	12440	2285
587	20230925	105800	7338900110	12450	12450	12450	12440	236
588	20230925	105700	7335961970	12450	12450	12450	12440	554
589	20230925	105600	7329067940	12440	12450	12450	12440	320
590	20230925	105500	7325084070	12450	12450	12450	12440	1381
591	20230925	105400	7307897400	12450	12450	12450	12440	8876
592	20230925	105300	7197391470	12460	12450	12460	12440	3423
593	20230925	105200	7154774570	12450	12460	12460	12440	4398
594	20230925	105100	7100019290	12450	12450	12460	12450	1241
595	20230925	105000	7084566390	12460	12450	12460	12450	1178
596	20230925	104900	7069898050	12460	12460	12460	12450	526
597	20230925	104800	7063348700	12450	12460	12460	12450	548
598	20230925	104700	7056521030	12460	12460	12460	12450	489
599	20230925	104600	7050428140	12460	12460	12460	12450	3374
600	20230925	104500	7008388670	12450	12460	12460	12450	970
601	20230925	104400	6996302810	12460	12460	12470	12450	1368
602	20230925	104300	6979257390	12470	12470	12470	12450	231
603	20230925	104200	6976378010	12450	12460	12470	12450	964
604	20230925	104100	6964367020	12460	12470	12470	12460	187
605	20230925	104000	6962035490	12470	12470	12470	12460	12480
606	20230925	103900	6806410000	12470	12470	12470	12460	2431
607	20230925	103800	6776095530	12470	12480	12480	12450	58829
608	20230925	103700	6043083400	12450	12450	12480	12450	9377
609	20230925	103600	5926082630	12460	12470	12480	12450	3645
610	20230925	103500	5880646110	12460	12450	12460	12440	8499
611	20230925	103400	5774812290	12450	12440	12450	12440	51235
612	20230925	103300	5136938450	12450	12440	12450	12440	848
613	20230925	103200	5126382740	12440	12450	12450	12440	1842
614	20230925	103100	5103462460	12450	12470	12470	12440	902
615	20230925	103000	5092232030	12460	12460	12470	12460	3167
616	20230925	102900	5052771110	12470	12450	12480	12440	10866
617	20230925	102800	4917381760	12450	12450	12460	12450	1643
618	20230925	102700	4896926260	12450	12460	12460	12450	856
619	20230925	102600	4886268330	12460	12460	12460	12450	459
620	20230925	102500	4880553090	12460	12450	12460	12450	2637
621	20230925	102400	4847708220	12460	12460	12460	12450	256
622	20230925	102300	4844518760	12450	12460	12460	12450	1066
623	20230925	102200	4831238480	12450	12450	12450	12440	7223
624	20230925	102100	4741312190	12440	12450	12450	12440	1356
625	20230925	102000	4724440390	12450	12440	12450	12440	1964
626	20230925	101900	4699988700	12440	12450	12450	12440	1176
627	20230925	101800	4685358960	12450	12440	12450	12440	1968
628	20230925	101700	4660872670	12450	12460	12460	12440	4506
629	20230925	101600	4604774920	12460	12430	12460	12430	11979
630	20230925	101500	4455675490	12440	12440	12450	12430	10586
631	20230925	101400	4323983920	12440	12450	12450	12440	412
632	20230925	101300	4318858370	12450	12460	12460	12450	8809
633	20230925	101200	4209184830	12460	12460	12470	12460	1705
634	20230925	101100	4187940340	12460	12470	12470	12460	442
635	20230925	101000	4182430660	12460	12470	12470	12460	2521
636	20230925	100900	4151018760	12460	12460	12460	12460	1478
637	20230925	100800	4132602880	12470	12460	12470	12460	418
638	20230925	100700	4127394320	12460	12470	12470	12460	1827
639	20230925	100600	4104628430	12470	12470	12470	12460	9
640	20230925	100500	4104516260	12470	12470	12480	12470	6200
641	20230925	100400	4027202080	12470	12480	12480	12470	645
642	20230925	100300	4019155330	12470	12480	12480	12470	508
643	20230925	100200	4012820300	12480	12480	12490	12470	12934
644	20230925	100100	3851398970	12480	12480	12480	12470	1799
645	20230925	100000	3828950290	12490	12490	12490	12480	1956
646	20230925	095900	3804538480	12480	12490	12490	12480	1819
647	20230925	095800	3781835580	12490	12480	12490	12480	3288
648	20230925	095700	3740785210	12480	12480	12490	12480	970
649	20230925	095600	3728677810	12490	12480	12490	12480	537
650	20230925	095500	3721974060	12480	12490	12490	12480	3321
651	20230925	095400	3680521410	12490	12480	12490	12480	1349
652	20230925	095300	3663682920	12480	12480	12490	12480	932
653	20230925	095200	3652049270	12480	12490	12490	12480	2138
654	20230925	095100	3625364880	12490	12480	12490	12480	877
655	20230925	095000	3614417730	12490	12480	12490	12480	3372
656	20230925	094900	3572333140	12480	12490	12490	12480	2288
657	20230925	094800	3543761140	12480	12490	12490	12480	3001
658	20230925	094700	3506303740	12480	12470	12490	12470	3901
659	20230925	094600	3457617350	12480	12450	12480	12440	16232
660	20230925	094500	3255308900	12450	12440	12450	12440	1839
661	20230925	094400	3232414790	12450	12440	12450	12430	6024
662	20230925	094300	3157479680	12430	12430	12440	12430	1641
663	20230925	094200	3137074670	12440	12440	12440	12430	532
664	20230925	094100	3130459650	12440	12440	12440	12430	9892
665	20230925	094000	3007466460	12440	12450	12450	12440	4987
666	20230925	093900	2945426060	12450	12460	12460	12440	3437
667	20230925	093800	2902644090	12460	12450	12460	12450	7302
668	20230925	093700	2811729850	12460	12460	12460	12450	5935
669	20230925	093600	2737795170	12460	12460	12470	12460	770
670	20230925	093500	2728198460	12470	12470	12470	12460	909
671	20230925	093400	2716868480	12470	12470	12470	12460	1808
672	20230925	093300	2694322730	12460	12480	12480	12460	5803
673	20230925	093200	2621990680	12480	12470	12480	12460	9791
674	20230925	093100	2499903220	12470	12470	12470	12460	435
675	20230925	093000	2494479160	12460	12470	12470	12460	745
676	20230925	092900	2485191980	12470	12470	12470	12470	2662
677	20230925	092800	2451996840	12470	12480	12480	12470	1148
678	20230925	092700	2437676640	12470	12470	12480	12470	1036
679	20230925	092600	2424755580	12470	12480	12480	12460	9348
680	20230925	092500	2308128330	12480	12480	12490	12470	5027
681	20230925	092400	2245393100	12480	12490	12490	12470	481
682	20230925	092300	2239387890	12480	12490	12490	12480	8316
683	20230925	092200	2135598200	12490	12500	12500	12480	1622
684	20230925	092100	2115346000	12500	12470	12500	12470	4924
685	20230925	092000	2053862700	12460	12460	12470	12460	1785
686	20230925	091900	2031611010	12470	12450	12480	12450	7603
687	20230925	091800	1936867700	12440	12430	12460	12430	18026
688	20230925	091700	1712546750	12430	12410	12430	12410	2747
689	20230925	091600	1678433110	12410	12420	12420	12400	16545
690	20230925	091500	1473114090	12420	12440	12440	12410	21716
691	20230925	091400	1203290660	12440	12440	12440	12430	1196
692	20230925	091300	1188414410	12440	12460	12460	12430	14345
693	20230925	091200	1009917570	12470	12480	12480	12450	12700
694	20230925	091100	851623450	12480	12490	12490	12470	3866
695	20230925	091000	803374390	12490	12500	12500	12480	1652
696	20230925	090900	782739430	12490	12490	12500	12490	1684
697	20230925	090800	761699220	12480	12490	12500	12460	11005
698	20230925	090700	624433950	12500	12490	12510	12490	5187
699	20230925	090600	559571220	12500	12520	12520	12490	4279
700	20230925	090500	506089520	12490	12510	12520	12490	5623
701	20230925	090400	435779760	12520	12520	12520	12510	1320
702	20230925	090300	419257200	12530	12540	12550	12520	7452
703	20230925	090200	325866320	12550	12550	12550	12540	1953
704	20230925	090100	301361490	12540	12550	12560	12540	7882
705	20230925	090000	202456540	12550	12550	12550	12540	16132