KissMeData/356890/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	205100	209065880	9870	9870	9870	9870	1113
3	20230925	205000	209065880	9870	9870	9870	9870	0
4	20230925	204900	209065880	9870	9870	9870	9870	0
5	20230925	204800	209065880	9870	9870	9870	9870	0
6	20230925	204700	209065880	9870	9870	9870	9870	0
7	20230925	204600	209065880	9870	9870	9870	9870	0
8	20230925	204500	209065880	9870	9870	9870	9870	0
9	20230925	204400	209065880	9870	9870	9870	9870	0
10	20230925	204300	209065880	9870	9870	9870	9870	0
11	20230925	204200	209065880	9870	9870	9870	9870	0
12	20230925	204100	209065880	9870	9870	9870	9870	0
13	20230925	204000	209065880	9870	9870	9870	9870	0
14	20230925	203900	209065880	9870	9870	9870	9870	0
15	20230925	203800	209065880	9870	9870	9870	9870	0
16	20230925	203700	209065880	9870	9870	9870	9870	0
17	20230925	203600	209065880	9870	9870	9870	9870	0
18	20230925	203500	209065880	9870	9870	9870	9870	0
19	20230925	203400	209065880	9870	9870	9870	9870	0
20	20230925	203300	209065880	9870	9870	9870	9870	0
21	20230925	203200	209065880	9870	9870	9870	9870	0
22	20230925	203100	209065880	9870	9870	9870	9870	0
23	20230925	203000	209065880	9870	9870	9870	9870	0
24	20230925	202900	209065880	9870	9870	9870	9870	0
25	20230925	202800	209065880	9870	9870	9870	9870	0
26	20230925	202700	209065880	9870	9870	9870	9870	0
27	20230925	202600	209065880	9870	9870	9870	9870	0
28	20230925	202500	209065880	9870	9870	9870	9870	0
29	20230925	202400	209065880	9870	9870	9870	9870	0
30	20230925	202300	209065880	9870	9870	9870	9870	0
31	20230925	202200	209065880	9870	9870	9870	9870	0
32	20230925	202100	209065880	9870	9870	9870	9870	1113
33	20230925	202000	209065880	9870	9870	9870	9870	0
34	20230925	201900	209065880	9870	9870	9870	9870	0
35	20230925	201800	209065880	9870	9870	9870	9870	0
36	20230925	201700	209065880	9870	9870	9870	9870	0
37	20230925	201600	209065880	9870	9870	9870	9870	0
38	20230925	201500	209065880	9870	9870	9870	9870	0
39	20230925	201400	209065880	9870	9870	9870	9870	0
40	20230925	201300	209065880	9870	9870	9870	9870	0
41	20230925	201200	209065880	9870	9870	9870	9870	0
42	20230925	201100	209065880	9870	9870	9870	9870	0
43	20230925	201000	209065880	9870	9870	9870	9870	0
44	20230925	200900	209065880	9870	9870	9870	9870	0
45	20230925	200800	209065880	9870	9870	9870	9870	0
46	20230925	200700	209065880	9870	9870	9870	9870	0
47	20230925	200600	209065880	9870	9870	9870	9870	0
48	20230925	200500	209065880	9870	9870	9870	9870	0
49	20230925	200400	209065880	9870	9870	9870	9870	0
50	20230925	200300	209065880	9870	9870	9870	9870	0
51	20230925	200200	209065880	9870	9870	9870	9870	0
52	20230925	200100	209065880	9870	9870	9870	9870	0
53	20230925	200000	209065880	9870	9870	9870	9870	0
54	20230925	195900	209065880	9870	9870	9870	9870	0
55	20230925	195800	209065880	9870	9870	9870	9870	0
56	20230925	195700	209065880	9870	9870	9870	9870	0
57	20230925	195600	209065880	9870	9870	9870	9870	0
58	20230925	195500	209065880	9870	9870	9870	9870	0
59	20230925	195400	209065880	9870	9870	9870	9870	0
60	20230925	195300	209065880	9870	9870	9870	9870	0
61	20230925	195200	209065880	9870	9870	9870	9870	0
62	20230925	195100	209065880	9870	9870	9870	9870	1113
63	20230925	195000	209065880	9870	9870	9870	9870	0
64	20230925	194900	209065880	9870	9870	9870	9870	0
65	20230925	194800	209065880	9870	9870	9870	9870	0
66	20230925	194700	209065880	9870	9870	9870	9870	0
67	20230925	194600	209065880	9870	9870	9870	9870	0
68	20230925	194500	209065880	9870	9870	9870	9870	0
69	20230925	194400	209065880	9870	9870	9870	9870	0
70	20230925	194300	209065880	9870	9870	9870	9870	0
71	20230925	194200	209065880	9870	9870	9870	9870	0
72	20230925	194100	209065880	9870	9870	9870	9870	0
73	20230925	194000	209065880	9870	9870	9870	9870	0
74	20230925	193900	209065880	9870	9870	9870	9870	0
75	20230925	193800	209065880	9870	9870	9870	9870	0
76	20230925	193700	209065880	9870	9870	9870	9870	0
77	20230925	193600	209065880	9870	9870	9870	9870	0
78	20230925	193500	209065880	9870	9870	9870	9870	0
79	20230925	193400	209065880	9870	9870	9870	9870	0
80	20230925	193300	209065880	9870	9870	9870	9870	0
81	20230925	193200	209065880	9870	9870	9870	9870	0
82	20230925	193100	209065880	9870	9870	9870	9870	0
83	20230925	193000	209065880	9870	9870	9870	9870	0
84	20230925	192900	209065880	9870	9870	9870	9870	0
85	20230925	192800	209065880	9870	9870	9870	9870	0
86	20230925	192700	209065880	9870	9870	9870	9870	0
87	20230925	192600	209065880	9870	9870	9870	9870	0
88	20230925	192500	209065880	9870	9870	9870	9870	0
89	20230925	192400	209065880	9870	9870	9870	9870	0
90	20230925	192300	209065880	9870	9870	9870	9870	0
91	20230925	192200	209065880	9870	9870	9870	9870	0
92	20230925	192100	209065880	9870	9870	9870	9870	1113
93	20230925	192000	209065880	9870	9870	9870	9870	0
94	20230925	191900	209065880	9870	9870	9870	9870	0
95	20230925	191800	209065880	9870	9870	9870	9870	0
96	20230925	191700	209065880	9870	9870	9870	9870	0
97	20230925	191600	209065880	9870	9870	9870	9870	0
98	20230925	191500	209065880	9870	9870	9870	9870	0
99	20230925	191400	209065880	9870	9870	9870	9870	0
100	20230925	191300	209065880	9870	9870	9870	9870	0
101	20230925	191200	209065880	9870	9870	9870	9870	0
102	20230925	191100	209065880	9870	9870	9870	9870	0
103	20230925	191000	209065880	9870	9870	9870	9870	0
104	20230925	190900	209065880	9870	9870	9870	9870	0
105	20230925	190800	209065880	9870	9870	9870	9870	0
106	20230925	190700	209065880	9870	9870	9870	9870	0
107	20230925	190600	209065880	9870	9870	9870	9870	0
108	20230925	190500	209065880	9870	9870	9870	9870	0
109	20230925	190400	209065880	9870	9870	9870	9870	0
110	20230925	190300	209065880	9870	9870	9870	9870	0
111	20230925	190200	209065880	9870	9870	9870	9870	0
112	20230925	190100	209065880	9870	9870	9870	9870	0
113	20230925	190000	209065880	9870	9870	9870	9870	0
114	20230925	185900	209065880	9870	9870	9870	9870	0
115	20230925	185800	209065880	9870	9870	9870	9870	0
116	20230925	185700	209065880	9870	9870	9870	9870	0
117	20230925	185600	209065880	9870	9870	9870	9870	0
118	20230925	185500	209065880	9870	9870	9870	9870	0
119	20230925	185400	209065880	9870	9870	9870	9870	0
120	20230925	185300	209065880	9870	9870	9870	9870	0
121	20230925	185200	209065880	9870	9870	9870	9870	0
122	20230925	185100	209065880	9870	9870	9870	9870	1113
123	20230925	185000	209065880	9870	9870	9870	9870	0
124	20230925	184900	209065880	9870	9870	9870	9870	0
125	20230925	184800	209065880	9870	9870	9870	9870	0
126	20230925	184700	209065880	9870	9870	9870	9870	0
127	20230925	184600	209065880	9870	9870	9870	9870	0
128	20230925	184500	209065880	9870	9870	9870	9870	0
129	20230925	184400	209065880	9870	9870	9870	9870	0
130	20230925	184300	209065880	9870	9870	9870	9870	0
131	20230925	184200	209065880	9870	9870	9870	9870	0
132	20230925	184100	209065880	9870	9870	9870	9870	0
133	20230925	184000	209065880	9870	9870	9870	9870	0
134	20230925	183900	209065880	9870	9870	9870	9870	0
135	20230925	183800	209065880	9870	9870	9870	9870	0
136	20230925	183700	209065880	9870	9870	9870	9870	0
137	20230925	183600	209065880	9870	9870	9870	9870	0
138	20230925	183500	209065880	9870	9870	9870	9870	0
139	20230925	183400	209065880	9870	9870	9870	9870	0
140	20230925	183300	209065880	9870	9870	9870	9870	0
141	20230925	183200	209065880	9870	9870	9870	9870	0
142	20230925	183100	209065880	9870	9870	9870	9870	0
143	20230925	183000	209065880	9870	9870	9870	9870	0
144	20230925	182900	209065880	9870	9870	9870	9870	0
145	20230925	182800	209065880	9870	9870	9870	9870	0
146	20230925	182700	209065880	9870	9870	9870	9870	0
147	20230925	182600	209065880	9870	9870	9870	9870	0
148	20230925	182500	209065880	9870	9870	9870	9870	0
149	20230925	182400	209065880	9870	9870	9870	9870	0
150	20230925	182300	209065880	9870	9870	9870	9870	0
151	20230925	182200	209065880	9870	9870	9870	9870	0
152	20230925	182100	209065880	9870	9870	9870	9870	1113
153	20230925	182000	209065880	9870	9870	9870	9870	0
154	20230925	181900	209065880	9870	9870	9870	9870	0
155	20230925	181800	209065880	9870	9870	9870	9870	0
156	20230925	181700	209065880	9870	9870	9870	9870	0
157	20230925	181600	209065880	9870	9870	9870	9870	0
158	20230925	181500	209065880	9870	9870	9870	9870	0
159	20230925	181400	209065880	9870	9870	9870	9870	0
160	20230925	181300	209065880	9870	9870	9870	9870	0
161	20230925	181200	209065880	9870	9870	9870	9870	0
162	20230925	181100	209065880	9870	9870	9870	9870	0
163	20230925	181000	209065880	9870	9870	9870	9870	0
164	20230925	180900	209065880	9870	9870	9870	9870	0
165	20230925	180800	209065880	9870	9870	9870	9870	0
166	20230925	180700	209065880	9870	9870	9870	9870	0
167	20230925	180600	209065880	9870	9870	9870	9870	0
168	20230925	180500	209065880	9870	9870	9870	9870	0
169	20230925	180400	209065880	9870	9870	9870	9870	0
170	20230925	180300	209065880	9870	9870	9870	9870	0
171	20230925	180200	209065880	9870	9870	9870	9870	0
172	20230925	180100	209065880	9870	9870	9870	9870	0
173	20230925	180000	209065880	9870	9870	9870	9870	0
174	20230925	175900	209065880	9870	9870	9870	9870	0
175	20230925	175800	209065880	9870	9870	9870	9870	0
176	20230925	175700	209065880	9870	9870	9870	9870	0
177	20230925	175600	209065880	9870	9870	9870	9870	0
178	20230925	175500	209065880	9870	9870	9870	9870	0
179	20230925	175400	209065880	9870	9870	9870	9870	0
180	20230925	175300	209065880	9870	9870	9870	9870	0
181	20230925	175200	209065880	9870	9870	9870	9870	0
182	20230925	175100	209065880	9870	9870	9870	9870	1113
183	20230925	175000	209065880	9870	9870	9870	9870	0
184	20230925	174900	209065880	9870	9870	9870	9870	0
185	20230925	174800	209065880	9870	9870	9870	9870	0
186	20230925	174700	209065880	9870	9870	9870	9870	0
187	20230925	174600	209065880	9870	9870	9870	9870	0
188	20230925	174500	209065880	9870	9870	9870	9870	0
189	20230925	174400	209065880	9870	9870	9870	9870	0
190	20230925	174300	209065880	9870	9870	9870	9870	0
191	20230925	174200	209065880	9870	9870	9870	9870	0
192	20230925	174100	209065880	9870	9870	9870	9870	0
193	20230925	174000	209065880	9870	9870	9870	9870	0
194	20230925	173900	209065880	9870	9870	9870	9870	0
195	20230925	173800	209065880	9870	9870	9870	9870	0
196	20230925	173700	209065880	9870	9870	9870	9870	0
197	20230925	173600	209065880	9870	9870	9870	9870	0
198	20230925	173500	209065880	9870	9870	9870	9870	0
199	20230925	173400	209065880	9870	9870	9870	9870	0
200	20230925	173300	209065880	9870	9870	9870	9870	0
201	20230925	173200	209065880	9870	9870	9870	9870	0
202	20230925	173100	209065880	9870	9870	9870	9870	0
203	20230925	173000	209065880	9870	9870	9870	9870	0
204	20230925	172900	209065880	9870	9870	9870	9870	0
205	20230925	172800	209065880	9870	9870	9870	9870	0
206	20230925	172700	209065880	9870	9870	9870	9870	0
207	20230925	172600	209065880	9870	9870	9870	9870	0
208	20230925	172500	209065880	9870	9870	9870	9870	0
209	20230925	172400	209065880	9870	9870	9870	9870	0
210	20230925	172300	209065880	9870	9870	9870	9870	0
211	20230925	172200	209065880	9870	9870	9870	9870	0
212	20230925	172100	209065880	9870	9870	9870	9870	1113
213	20230925	172000	209065880	9870	9870	9870	9870	0
214	20230925	171900	209065880	9870	9870	9870	9870	0
215	20230925	171800	209065880	9870	9870	9870	9870	0
216	20230925	171700	209065880	9870	9870	9870	9870	0
217	20230925	171600	209065880	9870	9870	9870	9870	0
218	20230925	171500	209065880	9870	9870	9870	9870	0
219	20230925	171400	209065880	9870	9870	9870	9870	0
220	20230925	171300	209065880	9870	9870	9870	9870	0
221	20230925	171200	209065880	9870	9870	9870	9870	0
222	20230925	171100	209065880	9870	9870	9870	9870	0
223	20230925	171000	209065880	9870	9870	9870	9870	0
224	20230925	170900	209065880	9870	9870	9870	9870	0
225	20230925	170800	209065880	9870	9870	9870	9870	0
226	20230925	170700	209065880	9870	9870	9870	9870	0
227	20230925	170600	209065880	9870	9870	9870	9870	0
228	20230925	170500	209065880	9870	9870	9870	9870	0
229	20230925	170400	209065880	9870	9870	9870	9870	0
230	20230925	170300	209065880	9870	9870	9870	9870	0
231	20230925	170200	209065880	9870	9870	9870	9870	0
232	20230925	170100	209065880	9870	9870	9870	9870	0
233	20230925	170000	209065880	9870	9870	9870	9870	0
234	20230925	165900	209065880	9870	9870	9870	9870	0
235	20230925	165800	209065880	9870	9870	9870	9870	0
236	20230925	165700	209065880	9870	9870	9870	9870	0
237	20230925	165600	209065880	9870	9870	9870	9870	0
238	20230925	165500	209065880	9870	9870	9870	9870	0
239	20230925	165400	209065880	9870	9870	9870	9870	0
240	20230925	165300	209065880	9870	9870	9870	9870	0
241	20230925	165200	209065880	9870	9870	9870	9870	0
242	20230925	165100	209065880	9870	9870	9870	9870	1113
243	20230925	165000	209065880	9870	9870	9870	9870	0
244	20230925	164900	209065880	9870	9870	9870	9870	0
245	20230925	164800	209065880	9870	9870	9870	9870	0
246	20230925	164700	209065880	9870	9870	9870	9870	0
247	20230925	164600	209065880	9870	9870	9870	9870	0
248	20230925	164500	209065880	9870	9870	9870	9870	0
249	20230925	164400	209065880	9870	9870	9870	9870	0
250	20230925	164300	209065880	9870	9870	9870	9870	0
251	20230925	164200	209065880	9870	9870	9870	9870	0
252	20230925	164100	209065880	9870	9870	9870	9870	0
253	20230925	164000	209065880	9870	9870	9870	9870	0
254	20230925	163900	209065880	9870	9870	9870	9870	0
255	20230925	163800	209065880	9870	9870	9870	9870	0
256	20230925	163700	209065880	9870	9870	9870	9870	0
257	20230925	163600	209065880	9870	9870	9870	9870	0
258	20230925	163500	209065880	9870	9870	9870	9870	0
259	20230925	163400	209065880	9870	9870	9870	9870	0
260	20230925	163300	209065880	9870	9870	9870	9870	0
261	20230925	163200	209065880	9870	9870	9870	9870	0
262	20230925	163100	209065880	9870	9870	9870	9870	0
263	20230925	163000	209065880	9870	9870	9870	9870	0
264	20230925	162900	209065880	9870	9870	9870	9870	0
265	20230925	162800	209065880	9870	9870	9870	9870	0
266	20230925	162700	209065880	9870	9870	9870	9870	0
267	20230925	162600	209065880	9870	9870	9870	9870	0
268	20230925	162500	209065880	9870	9870	9870	9870	0
269	20230925	162400	209065880	9870	9870	9870	9870	0
270	20230925	162300	209065880	9870	9870	9870	9870	0
271	20230925	162200	209065880	9870	9870	9870	9870	0
272	20230925	162100	209065880	9870	9870	9870	9870	1113
273	20230925	162000	209065880	9870	9870	9870	9870	0
274	20230925	161900	209065880	9870	9870	9870	9870	0
275	20230925	161800	209065880	9870	9870	9870	9870	0
276	20230925	161700	209065880	9870	9870	9870	9870	0
277	20230925	161600	209065880	9870	9870	9870	9870	0
278	20230925	161500	209065880	9870	9870	9870	9870	0
279	20230925	161400	209065880	9870	9870	9870	9870	0
280	20230925	161300	209065880	9870	9870	9870	9870	0
281	20230925	161200	209065880	9870	9870	9870	9870	0
282	20230925	161100	209065880	9870	9870	9870	9870	0
283	20230925	161000	209065880	9870	9870	9870	9870	0
284	20230925	160900	209065880	9870	9870	9870	9870	0
285	20230925	160800	209065880	9870	9870	9870	9870	0
286	20230925	160700	209065880	9870	9870	9870	9870	0
287	20230925	160600	209065880	9870	9870	9870	9870	0
288	20230925	160500	209065880	9870	9870	9870	9870	0
289	20230925	160400	209065880	9870	9870	9870	9870	0
290	20230925	160300	209065880	9870	9870	9870	9870	0
291	20230925	160200	209065880	9870	9870	9870	9870	0
292	20230925	160100	209065880	9870	9870	9870	9870	0
293	20230925	160000	209065880	9870	9870	9870	9870	0
294	20230925	155900	209065880	9870	9870	9870	9870	0
295	20230925	155800	209065880	9870	9870	9870	9870	0
296	20230925	155700	209065880	9870	9870	9870	9870	0
297	20230925	155600	209065880	9870	9870	9870	9870	0
298	20230925	155500	209065880	9870	9870	9870	9870	0
299	20230925	155400	209065880	9870	9870	9870	9870	0
300	20230925	155300	209065880	9870	9870	9870	9870	0
301	20230925	155200	209065880	9870	9870	9870	9870	0
302	20230925	155100	209065880	9870	9870	9870	9870	1113
303	20230925	155000	209065880	9870	9870	9870	9870	0
304	20230925	154900	209065880	9870	9870	9870	9870	0
305	20230925	154800	209065880	9870	9870	9870	9870	0
306	20230925	154700	209065880	9870	9870	9870	9870	0
307	20230925	154600	209065880	9870	9870	9870	9870	0
308	20230925	154500	209065880	9870	9870	9870	9870	0
309	20230925	154400	209065880	9870	9870	9870	9870	0
310	20230925	154300	209065880	9870	9870	9870	9870	0
311	20230925	154200	209065880	9870	9870	9870	9870	0
312	20230925	154100	209065880	9870	9870	9870	9870	0
313	20230925	154000	209065880	9870	9870	9870	9870	0
314	20230925	153900	209065880	9870	9870	9870	9870	0
315	20230925	153800	209065880	9870	9870	9870	9870	0
316	20230925	153700	209065880	9870	9870	9870	9870	0
317	20230925	153600	209065880	9870	9870	9870	9870	0
318	20230925	153500	209065880	9870	9870	9870	9870	0
319	20230925	153400	209065880	9870	9870	9870	9870	0
320	20230925	153300	209065880	9870	9870	9870	9870	0
321	20230925	153200	209065880	9870	9870	9870	9870	0
322	20230925	153100	209065880	9870	9870	9870	9870	0
323	20230925	153000	209065880	9870	9870	9870	9870	1113
324	20230925	152900	198080570	9880	9880	9880	9880	0
325	20230925	152800	198080570	9880	9880	9880	9880	0
326	20230925	152700	198080570	9880	9880	9880	9880	0
327	20230925	152600	198080570	9880	9880	9880	9880	0
328	20230925	152500	198080570	9880	9880	9880	9880	0
329	20230925	152400	198080570	9880	9880	9880	9880	0
330	20230925	152300	198080570	9880	9880	9880	9880	0
331	20230925	152200	198080570	9880	9880	9880	9880	0
332	20230925	152100	198080570	9880	9880	9880	9880	0
333	20230925	152000	198080570	9880	9880	9880	9880	0
334	20230925	151900	198080570	9880	9880	9880	9880	25
335	20230925	151800	197833570	9880	9880	9880	9880	0
336	20230925	151700	197833570	9880	9890	9890	9880	14
337	20230925	151600	197695230	9880	9880	9880	9880	0
338	20230925	151500	197695230	9880	9880	9880	9880	0
339	20230925	151400	197695230	9880	9880	9880	9880	0
340	20230925	151300	197695230	9880	9880	9880	9880	0
341	20230925	151200	197695230	9880	9880	9880	9880	0
342	20230925	151100	197695230	9880	9880	9880	9880	55
343	20230925	151000	197151830	9880	9890	9890	9880	320
344	20230925	150900	193988110	9900	9900	9900	9900	1
345	20230925	150800	193978210	9900	9900	9900	9900	165
346	20230925	150700	192344710	9900	9900	9900	9900	0
347	20230925	150600	192344710	9900	9900	9900	9900	0
348	20230925	150500	192344710	9900	9900	9900	9900	6
349	20230925	150400	192285310	9900	9910	9910	9900	331
350	20230925	150300	189006760	9910	9920	9920	9910	20
351	20230925	150200	188808370	9930	9930	9930	9930	0
352	20230925	150100	188808370	9930	9930	9930	9930	5
353	20230925	150000	188758720	10000	10000	10000	10000	0
354	20230925	145900	188758720	10000	10000	10000	10000	0
355	20230925	145800	188758720	10000	10000	10000	10000	0
356	20230925	145700	188758720	10000	10000	10000	10000	0
357	20230925	145600	188758720	10000	10000	10000	10000	0
358	20230925	145500	188758720	10000	10000	10000	10000	0
359	20230925	145400	188758720	10000	10000	10000	10000	0
360	20230925	145300	188758720	10000	10000	10000	10000	0
361	20230925	145200	188758720	10000	10000	10000	10000	0
362	20230925	145100	188758720	10000	10000	10000	10000	0
363	20230925	145000	188758720	10000	9920	10000	9920	25
364	20230925	144900	188510260	9920	9920	9920	9920	3
365	20230925	144800	188480500	9920	9920	9920	9920	0
366	20230925	144700	188480500	9920	9920	9920	9920	5
367	20230925	144600	188430900	9910	9910	9910	9910	1
368	20230925	144500	188420990	9910	9910	9910	9910	0
369	20230925	144400	188420990	9910	9910	9910	9910	2
370	20230925	144300	188401170	9900	9900	9900	9900	0
371	20230925	144200	188401170	9900	9900	9900	9900	9
372	20230925	144100	188312070	9900	9900	9900	9900	0
373	20230925	144000	188312070	9900	9900	9900	9900	0
374	20230925	143900	188312070	9900	9910	9910	9900	1000
375	20230925	143800	178408420	9920	9920	9920	9920	0
376	20230925	143700	178408420	9920	9920	9920	9920	7
377	20230925	143600	178338980	9920	9910	9920	9910	61
378	20230925	143500	177734320	9920	9920	9920	9920	20
379	20230925	143400	177535920	9920	9900	9920	9900	3
380	20230925	143300	177506180	9900	9900	9900	9900	0
381	20230925	143200	177506180	9900	9900	9900	9900	0
382	20230925	143100	177506180	9900	9900	9900	9900	41
383	20230925	143000	177100280	9900	9900	9900	9900	9
384	20230925	142900	177011180	9900	9900	9900	9900	340
385	20230925	142800	173645180	9900	9910	9910	9900	289
386	20230925	142700	170781930	9920	9920	9920	9920	0
387	20230925	142600	170781930	9920	9930	9930	9920	100
388	20230925	142500	169789430	9940	9940	9940	9940	0
389	20230925	142400	169789430	9940	9940	9940	9940	0
390	20230925	142300	169789430	9940	9940	9940	9940	4
391	20230925	142200	169749670	9950	9950	9950	9950	20
392	20230925	142100	169550670	9940	9940	9940	9940	0
393	20230925	142000	169550670	9940	9940	9940	9940	0
394	20230925	141900	169550670	9940	9940	9940	9940	10
395	20230925	141800	169451270	9970	9970	9970	9970	5
396	20230925	141700	169401420	9930	9930	9930	9930	0
397	20230925	141600	169401420	9930	9930	9930	9930	10
398	20230925	141500	169302120	9970	9970	9970	9970	0
399	20230925	141400	169302120	9970	9970	9970	9970	0
400	20230925	141300	169302120	9970	9970	9970	9970	0
401	20230925	141200	169302120	9970	9970	9970	9970	0
402	20230925	141100	169302120	9970	9940	9970	9930	21
403	20230925	141000	169093090	9950	9950	9950	9950	0
404	20230925	140900	169093090	9950	9950	9950	9950	0
405	20230925	140800	169093090	9950	9950	9950	9950	0
406	20230925	140700	169093090	9950	9950	9950	9950	0
407	20230925	140600	169093090	9950	9950	9950	9950	175
408	20230925	140500	167351840	10000	10000	10000	10000	0
409	20230925	140400	167351840	10000	10000	10000	10000	73
410	20230925	140300	166621840	10000	10000	10000	10000	0
411	20230925	140200	166621840	10000	10000	10000	10000	0
412	20230925	140100	166621840	10000	10000	10000	10000	0
413	20230925	140000	166621840	10000	10000	10000	10000	0
414	20230925	135900	166621840	10000	10000	10000	10000	0
415	20230925	135800	166621840	10000	10000	10000	10000	0
416	20230925	135700	166621840	10000	10000	10000	10000	0
417	20230925	135600	166621840	10000	9960	10000	9960	130
418	20230925	135500	165326920	9960	9960	9960	9960	0
419	20230925	135400	165326920	9960	9960	9960	9960	5
420	20230925	135300	165277120	9930	9930	9930	9930	0
421	20230925	135200	165277120	9930	9930	9930	9930	0
422	20230925	135100	165277120	9930	9930	9930	9930	0
423	20230925	135000	165277120	9930	9930	9930	9930	0
424	20230925	134900	165277120	9930	9930	9930	9930	32
425	20230925	134800	164959360	9930	9930	9930	9930	0
426	20230925	134700	164959360	9930	9930	9930	9930	0
427	20230925	134600	164959360	9930	9930	9930	9930	0
428	20230925	134500	164959360	9930	9930	9930	9930	0
429	20230925	134400	164959360	9930	9930	9930	9930	0
430	20230925	134300	164959360	9930	9930	9930	9930	0
431	20230925	134200	164959360	9930	9930	9930	9930	0
432	20230925	134100	164959360	9930	9930	9930	9930	0
433	20230925	134000	164959360	9930	9930	9930	9930	11
434	20230925	133900	164850130	9960	9960	9960	9960	0
435	20230925	133800	164850130	9960	9960	9960	9960	0
436	20230925	133700	164850130	9960	9960	9960	9960	0
437	20230925	133600	164850130	9960	9960	9960	9960	0
438	20230925	133500	164850130	9960	9960	9960	9960	10
439	20230925	133400	164750530	9960	9960	9960	9960	0
440	20230925	133300	164750530	9960	9920	9960	9900	1997
441	20230925	133200	144963220	9920	9930	9930	9920	180
442	20230925	133100	143176650	9990	9990	9990	9990	0
443	20230925	133000	143176650	9990	9990	9990	9990	0
444	20230925	132900	143176650	9990	9990	9990	9990	0
445	20230925	132800	143176650	9990	9990	9990	9990	0
446	20230925	132700	143176650	9990	9990	9990	9990	0
447	20230925	132600	143176650	9990	9990	9990	9990	0
448	20230925	132500	143176650	9990	9990	9990	9990	180
449	20230925	132400	141378450	9990	9990	9990	9990	0
450	20230925	132300	141378450	9990	9990	9990	9990	0
451	20230925	132200	141378450	9990	9990	9990	9990	5
452	20230925	132100	141328500	9930	9940	9940	9930	52
453	20230925	132000	140812030	9990	9990	9990	9990	0
454	20230925	131900	140812030	9990	9990	9990	9990	0
455	20230925	131800	140812030	9990	9990	9990	9990	0
456	20230925	131700	140812030	9990	9990	9990	9990	0
457	20230925	131600	140812030	9990	9990	9990	9990	0
458	20230925	131500	140812030	9990	9990	9990	9990	0
459	20230925	131400	140812030	9990	9990	9990	9990	0
460	20230925	131300	140812030	9990	9990	9990	9990	0
461	20230925	131200	140812030	9990	9990	9990	9990	0
462	20230925	131100	140812030	9990	9990	9990	9990	0
463	20230925	131000	140812030	9990	9990	9990	9990	2
464	20230925	130900	140792050	10000	10000	10000	10000	0
465	20230925	130800	140792050	10000	10000	10000	10000	0
466	20230925	130700	140792050	10000	10000	10000	10000	0
467	20230925	130600	140792050	10000	10000	10000	10000	0
468	20230925	130500	140792050	10000	10000	10000	10000	0
469	20230925	130400	140792050	10000	9990	10000	9990	15
470	20230925	130300	140642190	9930	9930	9930	9930	0
471	20230925	130200	140642190	9930	9930	9930	9930	0
472	20230925	130100	140642190	9930	9920	9930	9920	105
473	20230925	130000	139600440	9930	9930	9930	9930	0
474	20230925	125900	139600440	9930	9930	9930	9930	1
475	20230925	125800	139590510	9920	9920	9920	9920	301
476	20230925	125700	136604590	9930	9940	9940	9930	530
477	20230925	125600	131339800	9940	9940	9940	9940	302
478	20230925	125500	128337920	9940	10000	10000	9940	12
479	20230925	125400	128218280	9990	9990	9990	9990	200
480	20230925	125300	126220280	9990	9990	9990	9990	0
481	20230925	125200	126220280	9990	9980	9990	9980	2
482	20230925	125100	126200310	9940	9940	9940	9940	0
483	20230925	125000	126200310	9940	9940	9940	9940	0
484	20230925	124900	126200310	9940	9940	9940	9940	0
485	20230925	124800	126200310	9940	9940	9940	9940	0
486	20230925	124700	126200310	9940	9940	9940	9940	0
487	20230925	124600	126200310	9940	9940	9940	9940	0
488	20230925	124500	126200310	9940	9940	9940	9940	0
489	20230925	124400	126200310	9940	9940	9940	9940	0
490	20230925	124300	126200310	9940	9940	9940	9940	0
491	20230925	124200	126200310	9940	9940	9940	9940	0
492	20230925	124100	126200310	9940	9940	9940	9940	0
493	20230925	124000	126200310	9940	9940	9940	9940	0
494	20230925	123900	126200310	9940	9940	9940	9940	0
495	20230925	123800	126200310	9940	9940	9940	9940	0
496	20230925	123700	126200310	9940	9940	9940	9940	10
497	20230925	123600	126100910	9940	9940	9940	9940	0
498	20230925	123500	126100910	9940	9940	9940	9940	0
499	20230925	123400	126100910	9940	9940	9940	9940	0
500	20230925	123300	126100910	9940	9940	9940	9940	0
501	20230925	123200	126100910	9940	9940	9940	9940	0
502	20230925	123100	126100910	9940	9940	9940	9940	0
503	20230925	123000	126100910	9940	9940	9940	9940	0
504	20230925	122900	126100910	9940	9940	9940	9940	0
505	20230925	122800	126100910	9940	9950	9950	9940	2114
506	20230925	122700	105086750	9950	9950	9950	9950	0
507	20230925	122600	105086750	9950	9950	9950	9950	766
508	20230925	122500	97465050	9950	9950	9950	9950	10
509	20230925	122400	97365550	9950	9950	9950	9950	0
510	20230925	122300	97365550	9950	9950	9950	9950	0
511	20230925	122200	97365550	9950	9950	9950	9950	0
512	20230925	122100	97365550	9950	9950	9950	9950	0
513	20230925	122000	97365550	9950	9950	9950	9950	0
514	20230925	121900	97365550	9950	9950	9950	9950	0
515	20230925	121800	97365550	9950	9950	9950	9950	0
516	20230925	121700	97365550	9950	9950	9950	9950	0
517	20230925	121600	97365550	9950	9950	9950	9950	0
518	20230925	121500	97365550	9950	9950	9950	9950	0
519	20230925	121400	97365550	9950	9950	9950	9950	19
520	20230925	121300	97176500	9950	9950	9950	9950	0
521	20230925	121200	97176500	9950	9950	9950	9950	0
522	20230925	121100	97176500	9950	9950	9950	9950	0
523	20230925	121000	97176500	9950	9950	9950	9950	139
524	20230925	120900	95793450	9940	9940	9940	9940	0
525	20230925	120800	95793450	9940	9940	9940	9940	0
526	20230925	120700	95793450	9940	9940	9940	9940	0
527	20230925	120600	95793450	9940	9940	9940	9940	0
528	20230925	120500	95793450	9940	9940	9940	9940	0
529	20230925	120400	95793450	9940	9940	9940	9940	0
530	20230925	120300	95793450	9940	9940	9940	9940	0
531	20230925	120200	95793450	9940	9940	9940	9940	30
532	20230925	120100	95495250	9940	9940	9940	9940	0
533	20230925	120000	95495250	9940	9940	9940	9940	0
534	20230925	115900	95495250	9940	9940	9940	9940	132
535	20230925	115800	94183170	9940	9940	9940	9940	0
536	20230925	115700	94183170	9940	9940	9940	9940	1
537	20230925	115600	94173230	9940	9940	9940	9940	0
538	20230925	115500	94173230	9940	9980	9980	9940	30
539	20230925	115400	93874910	9980	9980	9980	9980	0
540	20230925	115300	93874910	9980	9980	9980	9980	0
541	20230925	115200	93874910	9980	9980	9980	9980	0
542	20230925	115100	93874910	9980	9980	9980	9980	7
543	20230925	115000	93805050	9990	9990	9990	9990	0
544	20230925	114900	93805050	9990	9990	9990	9990	0
545	20230925	114800	93805050	9990	9990	9990	9990	0
546	20230925	114700	93805050	9990	9990	9990	9990	0
547	20230925	114600	93805050	9990	9990	9990	9990	0
548	20230925	114500	93805050	9990	9990	9990	9990	0
549	20230925	114400	93805050	9990	9990	9990	9990	5
550	20230925	114300	93755100	9990	9990	9990	9990	0
551	20230925	114200	93755100	9990	9990	9990	9990	0
552	20230925	114100	93755100	9990	9990	9990	9990	2
553	20230925	114000	93735120	9990	9990	9990	9990	2
554	20230925	113900	93715140	9990	9990	9990	9990	0
555	20230925	113800	93715140	9990	9990	9990	9990	5
556	20230925	113700	93665190	9990	9990	9990	9990	0
557	20230925	113600	93665190	9990	9990	9990	9990	0
558	20230925	113500	93665190	9990	9990	9990	9990	0
559	20230925	113400	93665190	9990	9990	9990	9990	0
560	20230925	113300	93665190	9990	9990	9990	9990	0
561	20230925	113200	93665190	9990	9990	9990	9990	0
562	20230925	113100	93665190	9990	9990	9990	9990	0
563	20230925	113000	93665190	9990	9930	9990	9930	5
564	20230925	112900	93615480	9940	9940	9940	9940	1
565	20230925	112800	93605540	9990	9990	9990	9990	0
566	20230925	112700	93605540	9990	9990	9990	9990	0
567	20230925	112600	93605540	9990	9990	9990	9990	0
568	20230925	112500	93605540	9990	9990	9990	9990	0
569	20230925	112400	93605540	9990	9990	9990	9990	0
570	20230925	112300	93605540	9990	9990	9990	9990	0
571	20230925	112200	93605540	9990	9990	9990	9990	0
572	20230925	112100	93605540	9990	9990	9990	9990	0
573	20230925	112000	93605540	9990	9990	9990	9990	0
574	20230925	111900	93605540	9990	9990	9990	9990	0
575	20230925	111800	93605540	9990	9990	9990	9990	0
576	20230925	111700	93605540	9990	9990	9990	9990	2
577	20230925	111600	93585560	9920	9920	9920	9920	0
578	20230925	111500	93585560	9920	9920	9920	9920	0
579	20230925	111400	93585560	9920	9920	9920	9920	1
580	20230925	111300	93575640	9920	9920	9920	9920	0
581	20230925	111200	93575640	9920	9920	9920	9920	0
582	20230925	111100	93575640	9920	9930	9930	9920	77
583	20230925	111000	92811790	9930	9930	9930	9930	1
584	20230925	110900	92801860	9990	9990	9990	9990	0
585	20230925	110800	92801860	9990	9990	9990	9990	0
586	20230925	110700	92801860	9990	9990	9990	9990	50
587	20230925	110600	92302360	9990	9990	9990	9990	0
588	20230925	110500	92302360	9990	9990	9990	9990	0
589	20230925	110400	92302360	9990	9990	9990	9990	20
590	20230925	110300	92102560	9990	9990	9990	9990	0
591	20230925	110200	92102560	9990	9990	9990	9990	4
592	20230925	110100	92062600	9990	9990	9990	9990	0
593	20230925	110000	92062600	9990	9990	9990	9990	0
594	20230925	105900	92062600	9990	9990	9990	9990	46
595	20230925	105800	91603060	9920	9920	9920	9920	2
596	20230925	105700	91583220	9920	9920	9920	9920	0
597	20230925	105600	91583220	9920	9920	9920	9920	224
598	20230925	105500	89361140	9920	9920	9920	9920	0
599	20230925	105400	89361140	9920	9920	9920	9920	0
600	20230925	105300	89361140	9920	9920	9920	9920	0
601	20230925	105200	89361140	9920	9920	9920	9920	0
602	20230925	105100	89361140	9920	9920	9920	9920	0
603	20230925	105000	89361140	9920	9920	9920	9920	16
604	20230925	104900	89202420	9910	9910	9910	9910	0
605	20230925	104800	89202420	9910	9920	9920	9910	50
606	20230925	104700	88706910	9920	9920	9920	9920	296
607	20230925	104600	85770590	9920	9920	9920	9920	100
608	20230925	104500	84778590	9920	9920	9920	9920	5
609	20230925	104400	84728990	9920	9920	9920	9920	0
610	20230925	104300	84728990	9920	9930	9930	9920	386
611	20230925	104200	80898900	9950	9950	9950	9950	261
612	20230925	104100	78301950	9950	9950	9950	9950	0
613	20230925	104000	78301950	9950	9970	9970	9950	423
614	20230925	103900	74092800	10000	10000	10000	10000	2
615	20230925	103800	74072800	9950	9950	9950	9950	0
616	20230925	103700	74072800	9950	9980	9980	9950	134
617	20230925	103600	72739340	9980	9980	9980	9980	6
618	20230925	103500	72679460	10000	9980	10000	9980	13
619	20230925	103400	72549520	10000	10000	10000	10000	0
620	20230925	103300	72549520	10000	10000	10000	10000	0
621	20230925	103200	72549520	10000	10000	10000	10000	0
622	20230925	103100	72549520	10000	10000	10000	10000	0
623	20230925	103000	72549520	10000	10000	10000	10000	0
624	20230925	102900	72549520	10000	9950	10000	9950	20
625	20230925	102800	72350420	9950	9950	9950	9950	325
626	20230925	102700	69116670	9950	9950	9950	9950	0
627	20230925	102600	69116670	9950	9950	9950	9950	0
628	20230925	102500	69116670	9950	9950	9950	9950	0
629	20230925	102400	69116670	9950	9950	9950	9950	0
630	20230925	102300	69116670	9950	9950	9950	9950	0
631	20230925	102200	69116670	9950	9950	9950	9950	180
632	20230925	102100	67325670	9950	9960	9960	9950	101
633	20230925	102000	66319960	9960	9960	9960	9960	0
634	20230925	101900	66319960	9960	9970	9970	9960	184
635	20230925	101800	64486590	9970	9970	9970	9970	30
636	20230925	101700	64187490	9970	9970	9970	9970	5
637	20230925	101600	64137640	9970	9970	9970	9970	42
638	20230925	101500	63718900	9970	9970	9970	9970	0
639	20230925	101400	63718900	9970	9970	9970	9970	21
640	20230925	101300	63509530	9980	9990	9990	9980	206
641	20230925	101200	61452450	9990	9990	9990	9990	1
642	20230925	101100	61442460	10010	10010	10010	10010	0
643	20230925	101000	61442460	10010	10010	10010	10010	0
644	20230925	100900	61442460	10010	10010	10010	10010	0
645	20230925	100800	61442460	10010	10010	10010	10010	0
646	20230925	100700	61442460	10010	10010	10010	10010	0
647	20230925	100600	61442460	10010	10010	10010	10010	0
648	20230925	100500	61442460	10010	10010	10010	10010	0
649	20230925	100400	61442460	10010	10010	10010	10010	68
650	20230925	100300	60761780	10010	10010	10010	10010	0
651	20230925	100200	60761780	10010	10010	10010	10010	0
652	20230925	100100	60761780	10010	10010	10010	10010	0
653	20230925	100000	60761780	10010	10010	10010	10010	20
654	20230925	095900	60561580	10020	10020	10020	10020	0
655	20230925	095800	60561580	10020	10020	10020	10020	0
656	20230925	095700	60561580	10020	10020	10020	10020	0
657	20230925	095600	60561580	10020	10020	10020	10020	3
658	20230925	095500	60531520	10020	10020	10020	10020	0
659	20230925	095400	60531520	10020	9980	10020	9970	52
660	20230925	095300	60012680	9980	9980	9980	9980	256
661	20230925	095200	57457800	9960	9970	9970	9960	75
662	20230925	095100	56710250	9980	10000	10000	9980	249
663	20230925	095000	54222400	10000	10010	10010	10000	860
664	20230925	094900	45619150	10010	10010	10010	10010	0
665	20230925	094800	45619150	10010	10060	10060	10010	476
666	20230925	094700	40853440	10010	10050	10070	10010	712
667	20230925	094600	33719200	10070	10060	10070	10060	293
668	20230925	094500	30770620	10060	10060	10060	10050	85
669	20230925	094400	29916220	10070	10100	10100	10070	824
670	20230925	094300	21607320	10100	10100	10100	10100	0
671	20230925	094200	21607320	10100	10100	10100	10100	5
672	20230925	094100	21556820	10100	10100	10100	10100	13
673	20230925	094000	21425520	10100	10100	10100	10100	0
674	20230925	093900	21425520	10100	10100	10100	10100	0
675	20230925	093800	21425520	10100	10100	10100	10100	5
676	20230925	093700	21375020	10110	10110	10110	10110	0
677	20230925	093600	21375020	10110	10110	10110	10110	0
678	20230925	093500	21375020	10110	10110	10110	10110	1
679	20230925	093400	21364910	10090	10090	10090	10090	22
680	20230925	093300	21142930	10090	10090	10090	10090	0
681	20230925	093200	21142930	10090	10090	10090	10090	0
682	20230925	093100	21142930	10090	10090	10090	10090	1
683	20230925	093000	21132840	10100	10100	10100	10100	0
684	20230925	092900	21132840	10100	10100	10100	10100	21
685	20230925	092800	20920740	10110	10110	10110	10110	0
686	20230925	092700	20920740	10110	10110	10110	10110	0
687	20230925	092600	20920740	10110	10110	10110	10110	53
688	20230925	092500	20384910	10090	10090	10090	10090	0
689	20230925	092400	20384910	10090	10090	10090	10090	11
690	20230925	092300	20273920	10100	10100	10100	10100	0
691	20230925	092200	20273920	10100	10100	10100	10100	0
692	20230925	092100	20273920	10100	10100	10100	10100	20
693	20230925	092000	20071920	10110	10090	10110	10090	20
694	20230925	091900	19870080	10090	10110	10110	10090	22
695	20230925	091800	19647900	10100	10110	10110	10100	210
696	20230925	091700	17526610	10110	10110	10110	10110	0
697	20230925	091600	17526610	10110	10110	10110	10110	0
698	20230925	091500	17526610	10110	10110	10110	10110	0
699	20230925	091400	17526610	10110	10130	10130	10110	393
700	20230925	091300	13551050	10130	10130	10130	10130	30
701	20230925	091200	13247150	10130	10130	10130	10130	0
702	20230925	091100	13247150	10130	10180	10180	10120	588
703	20230925	091000	7284960	10180	10210	10210	10180	161
704	20230925	090900	5643880	10210	10210	10210	10210	0
705	20230925	090800	5643880	10210	10210	10210	10210	87
706	20230925	090700	4755610	10210	10210	10210	10210	0
707	20230925	090600	4755610	10210	10210	10210	10210	0
708	20230925	090500	4755610	10210	10210	10210	10210	105
709	20230925	090400	3683560	10210	10210	10210	10210	0
710	20230925	090300	3683560	10210	10260	10260	10210	78
711	20230925	090200	2883920	10210	10200	10210	10200	9
712	20230925	090100	2792110	10380	10400	10410	10380	7
713	20230925	090000	2719320	10110	10440	10440	10110	263