KissMeData/439250/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	210300	21909770	9770	9770	9770	9770	2
3	20230925	210200	21909770	9770	9770	9770	9770	0
4	20230925	210100	21909770	9770	9770	9770	9770	0
5	20230925	210000	21909770	9770	9770	9770	9770	0
6	20230925	205900	21909770	9770	9770	9770	9770	0
7	20230925	205800	21909770	9770	9770	9770	9770	0
8	20230925	205700	21909770	9770	9770	9770	9770	0
9	20230925	205600	21909770	9770	9770	9770	9770	0
10	20230925	205500	21909770	9770	9770	9770	9770	0
11	20230925	205400	21909770	9770	9770	9770	9770	0
12	20230925	205300	21909770	9770	9770	9770	9770	0
13	20230925	205200	21909770	9770	9770	9770	9770	0
14	20230925	205100	21909770	9770	9770	9770	9770	0
15	20230925	205000	21909770	9770	9770	9770	9770	0
16	20230925	204900	21909770	9770	9770	9770	9770	0
17	20230925	204800	21909770	9770	9770	9770	9770	0
18	20230925	204700	21909770	9770	9770	9770	9770	0
19	20230925	204600	21909770	9770	9770	9770	9770	0
20	20230925	204500	21909770	9770	9770	9770	9770	0
21	20230925	204400	21909770	9770	9770	9770	9770	0
22	20230925	204300	21909770	9770	9770	9770	9770	0
23	20230925	204200	21909770	9770	9770	9770	9770	0
24	20230925	204100	21909770	9770	9770	9770	9770	0
25	20230925	204000	21909770	9770	9770	9770	9770	0
26	20230925	203900	21909770	9770	9770	9770	9770	0
27	20230925	203800	21909770	9770	9770	9770	9770	0
28	20230925	203700	21909770	9770	9770	9770	9770	0
29	20230925	203600	21909770	9770	9770	9770	9770	0
30	20230925	203500	21909770	9770	9770	9770	9770	0
31	20230925	203400	21909770	9770	9770	9770	9770	0
32	20230925	203300	21909770	9770	9770	9770	9770	2
33	20230925	203200	21909770	9770	9770	9770	9770	0
34	20230925	203100	21909770	9770	9770	9770	9770	0
35	20230925	203000	21909770	9770	9770	9770	9770	0
36	20230925	202900	21909770	9770	9770	9770	9770	0
37	20230925	202800	21909770	9770	9770	9770	9770	0
38	20230925	202700	21909770	9770	9770	9770	9770	0
39	20230925	202600	21909770	9770	9770	9770	9770	0
40	20230925	202500	21909770	9770	9770	9770	9770	0
41	20230925	202400	21909770	9770	9770	9770	9770	0
42	20230925	202300	21909770	9770	9770	9770	9770	0
43	20230925	202200	21909770	9770	9770	9770	9770	0
44	20230925	202100	21909770	9770	9770	9770	9770	0
45	20230925	202000	21909770	9770	9770	9770	9770	0
46	20230925	201900	21909770	9770	9770	9770	9770	0
47	20230925	201800	21909770	9770	9770	9770	9770	0
48	20230925	201700	21909770	9770	9770	9770	9770	0
49	20230925	201600	21909770	9770	9770	9770	9770	0
50	20230925	201500	21909770	9770	9770	9770	9770	0
51	20230925	201400	21909770	9770	9770	9770	9770	0
52	20230925	201300	21909770	9770	9770	9770	9770	0
53	20230925	201200	21909770	9770	9770	9770	9770	0
54	20230925	201100	21909770	9770	9770	9770	9770	0
55	20230925	201000	21909770	9770	9770	9770	9770	0
56	20230925	200900	21909770	9770	9770	9770	9770	0
57	20230925	200800	21909770	9770	9770	9770	9770	0
58	20230925	200700	21909770	9770	9770	9770	9770	0
59	20230925	200600	21909770	9770	9770	9770	9770	0
60	20230925	200500	21909770	9770	9770	9770	9770	0
61	20230925	200400	21909770	9770	9770	9770	9770	0
62	20230925	200300	21909770	9770	9770	9770	9770	2
63	20230925	200200	21909770	9770	9770	9770	9770	0
64	20230925	200100	21909770	9770	9770	9770	9770	0
65	20230925	200000	21909770	9770	9770	9770	9770	0
66	20230925	195900	21909770	9770	9770	9770	9770	0
67	20230925	195800	21909770	9770	9770	9770	9770	0
68	20230925	195700	21909770	9770	9770	9770	9770	0
69	20230925	195600	21909770	9770	9770	9770	9770	0
70	20230925	195500	21909770	9770	9770	9770	9770	0
71	20230925	195400	21909770	9770	9770	9770	9770	0
72	20230925	195300	21909770	9770	9770	9770	9770	0
73	20230925	195200	21909770	9770	9770	9770	9770	0
74	20230925	195100	21909770	9770	9770	9770	9770	0
75	20230925	195000	21909770	9770	9770	9770	9770	0
76	20230925	194900	21909770	9770	9770	9770	9770	0
77	20230925	194800	21909770	9770	9770	9770	9770	0
78	20230925	194700	21909770	9770	9770	9770	9770	0
79	20230925	194600	21909770	9770	9770	9770	9770	0
80	20230925	194500	21909770	9770	9770	9770	9770	0
81	20230925	194400	21909770	9770	9770	9770	9770	0
82	20230925	194300	21909770	9770	9770	9770	9770	0
83	20230925	194200	21909770	9770	9770	9770	9770	0
84	20230925	194100	21909770	9770	9770	9770	9770	0
85	20230925	194000	21909770	9770	9770	9770	9770	0
86	20230925	193900	21909770	9770	9770	9770	9770	0
87	20230925	193800	21909770	9770	9770	9770	9770	0
88	20230925	193700	21909770	9770	9770	9770	9770	0
89	20230925	193600	21909770	9770	9770	9770	9770	0
90	20230925	193500	21909770	9770	9770	9770	9770	0
91	20230925	193400	21909770	9770	9770	9770	9770	0
92	20230925	193300	21909770	9770	9770	9770	9770	2
93	20230925	193200	21909770	9770	9770	9770	9770	0
94	20230925	193100	21909770	9770	9770	9770	9770	0
95	20230925	193000	21909770	9770	9770	9770	9770	0
96	20230925	192900	21909770	9770	9770	9770	9770	0
97	20230925	192800	21909770	9770	9770	9770	9770	0
98	20230925	192700	21909770	9770	9770	9770	9770	0
99	20230925	192600	21909770	9770	9770	9770	9770	0
100	20230925	192500	21909770	9770	9770	9770	9770	0
101	20230925	192400	21909770	9770	9770	9770	9770	0
102	20230925	192300	21909770	9770	9770	9770	9770	0
103	20230925	192200	21909770	9770	9770	9770	9770	0
104	20230925	192100	21909770	9770	9770	9770	9770	0
105	20230925	192000	21909770	9770	9770	9770	9770	0
106	20230925	191900	21909770	9770	9770	9770	9770	0
107	20230925	191800	21909770	9770	9770	9770	9770	0
108	20230925	191700	21909770	9770	9770	9770	9770	0
109	20230925	191600	21909770	9770	9770	9770	9770	0
110	20230925	191500	21909770	9770	9770	9770	9770	0
111	20230925	191400	21909770	9770	9770	9770	9770	0
112	20230925	191300	21909770	9770	9770	9770	9770	0
113	20230925	191200	21909770	9770	9770	9770	9770	0
114	20230925	191100	21909770	9770	9770	9770	9770	0
115	20230925	191000	21909770	9770	9770	9770	9770	0
116	20230925	190900	21909770	9770	9770	9770	9770	0
117	20230925	190800	21909770	9770	9770	9770	9770	0
118	20230925	190700	21909770	9770	9770	9770	9770	0
119	20230925	190600	21909770	9770	9770	9770	9770	0
120	20230925	190500	21909770	9770	9770	9770	9770	0
121	20230925	190400	21909770	9770	9770	9770	9770	0
122	20230925	190300	21909770	9770	9770	9770	9770	2
123	20230925	190200	21909770	9770	9770	9770	9770	0
124	20230925	190100	21909770	9770	9770	9770	9770	0
125	20230925	190000	21909770	9770	9770	9770	9770	0
126	20230925	185900	21909770	9770	9770	9770	9770	0
127	20230925	185800	21909770	9770	9770	9770	9770	0
128	20230925	185700	21909770	9770	9770	9770	9770	0
129	20230925	185600	21909770	9770	9770	9770	9770	0
130	20230925	185500	21909770	9770	9770	9770	9770	0
131	20230925	185400	21909770	9770	9770	9770	9770	0
132	20230925	185300	21909770	9770	9770	9770	9770	0
133	20230925	185200	21909770	9770	9770	9770	9770	0
134	20230925	185100	21909770	9770	9770	9770	9770	0
135	20230925	185000	21909770	9770	9770	9770	9770	0
136	20230925	184900	21909770	9770	9770	9770	9770	0
137	20230925	184800	21909770	9770	9770	9770	9770	0
138	20230925	184700	21909770	9770	9770	9770	9770	0
139	20230925	184600	21909770	9770	9770	9770	9770	0
140	20230925	184500	21909770	9770	9770	9770	9770	0
141	20230925	184400	21909770	9770	9770	9770	9770	0
142	20230925	184300	21909770	9770	9770	9770	9770	0
143	20230925	184200	21909770	9770	9770	9770	9770	0
144	20230925	184100	21909770	9770	9770	9770	9770	0
145	20230925	184000	21909770	9770	9770	9770	9770	0
146	20230925	183900	21909770	9770	9770	9770	9770	0
147	20230925	183800	21909770	9770	9770	9770	9770	0
148	20230925	183700	21909770	9770	9770	9770	9770	0
149	20230925	183600	21909770	9770	9770	9770	9770	0
150	20230925	183500	21909770	9770	9770	9770	9770	0
151	20230925	183400	21909770	9770	9770	9770	9770	0
152	20230925	183300	21909770	9770	9770	9770	9770	2
153	20230925	183200	21909770	9770	9770	9770	9770	0
154	20230925	183100	21909770	9770	9770	9770	9770	0
155	20230925	183000	21909770	9770	9770	9770	9770	0
156	20230925	182900	21909770	9770	9770	9770	9770	0
157	20230925	182800	21909770	9770	9770	9770	9770	0
158	20230925	182700	21909770	9770	9770	9770	9770	0
159	20230925	182600	21909770	9770	9770	9770	9770	0
160	20230925	182500	21909770	9770	9770	9770	9770	0
161	20230925	182400	21909770	9770	9770	9770	9770	0
162	20230925	182300	21909770	9770	9770	9770	9770	0
163	20230925	182200	21909770	9770	9770	9770	9770	0
164	20230925	182100	21909770	9770	9770	9770	9770	0
165	20230925	182000	21909770	9770	9770	9770	9770	0
166	20230925	181900	21909770	9770	9770	9770	9770	0
167	20230925	181800	21909770	9770	9770	9770	9770	0
168	20230925	181700	21909770	9770	9770	9770	9770	0
169	20230925	181600	21909770	9770	9770	9770	9770	0
170	20230925	181500	21909770	9770	9770	9770	9770	0
171	20230925	181400	21909770	9770	9770	9770	9770	0
172	20230925	181300	21909770	9770	9770	9770	9770	0
173	20230925	181200	21909770	9770	9770	9770	9770	0
174	20230925	181100	21909770	9770	9770	9770	9770	0
175	20230925	181000	21909770	9770	9770	9770	9770	0
176	20230925	180900	21909770	9770	9770	9770	9770	0
177	20230925	180800	21909770	9770	9770	9770	9770	0
178	20230925	180700	21909770	9770	9770	9770	9770	0
179	20230925	180600	21909770	9770	9770	9770	9770	0
180	20230925	180500	21909770	9770	9770	9770	9770	0
181	20230925	180400	21909770	9770	9770	9770	9770	0
182	20230925	180300	21909770	9770	9770	9770	9770	2
183	20230925	180200	21909770	9770	9770	9770	9770	0
184	20230925	180100	21909770	9770	9770	9770	9770	0
185	20230925	180000	21909770	9770	9770	9770	9770	0
186	20230925	175900	21909770	9770	9770	9770	9770	0
187	20230925	175800	21909770	9770	9770	9770	9770	0
188	20230925	175700	21909770	9770	9770	9770	9770	0
189	20230925	175600	21909770	9770	9770	9770	9770	0
190	20230925	175500	21909770	9770	9770	9770	9770	0
191	20230925	175400	21909770	9770	9770	9770	9770	0
192	20230925	175300	21909770	9770	9770	9770	9770	0
193	20230925	175200	21909770	9770	9770	9770	9770	0
194	20230925	175100	21909770	9770	9770	9770	9770	0
195	20230925	175000	21909770	9770	9770	9770	9770	0
196	20230925	174900	21909770	9770	9770	9770	9770	0
197	20230925	174800	21909770	9770	9770	9770	9770	0
198	20230925	174700	21909770	9770	9770	9770	9770	0
199	20230925	174600	21909770	9770	9770	9770	9770	0
200	20230925	174500	21909770	9770	9770	9770	9770	0
201	20230925	174400	21909770	9770	9770	9770	9770	0
202	20230925	174300	21909770	9770	9770	9770	9770	0
203	20230925	174200	21909770	9770	9770	9770	9770	0
204	20230925	174100	21909770	9770	9770	9770	9770	0
205	20230925	174000	21909770	9770	9770	9770	9770	0
206	20230925	173900	21909770	9770	9770	9770	9770	0
207	20230925	173800	21909770	9770	9770	9770	9770	0
208	20230925	173700	21909770	9770	9770	9770	9770	0
209	20230925	173600	21909770	9770	9770	9770	9770	0
210	20230925	173500	21909770	9770	9770	9770	9770	0
211	20230925	173400	21909770	9770	9770	9770	9770	0
212	20230925	173300	21909770	9770	9770	9770	9770	2
213	20230925	173200	21909770	9770	9770	9770	9770	0
214	20230925	173100	21909770	9770	9770	9770	9770	0
215	20230925	173000	21909770	9770	9770	9770	9770	0
216	20230925	172900	21909770	9770	9770	9770	9770	0
217	20230925	172800	21909770	9770	9770	9770	9770	0
218	20230925	172700	21909770	9770	9770	9770	9770	0
219	20230925	172600	21909770	9770	9770	9770	9770	0
220	20230925	172500	21909770	9770	9770	9770	9770	0
221	20230925	172400	21909770	9770	9770	9770	9770	0
222	20230925	172300	21909770	9770	9770	9770	9770	0
223	20230925	172200	21909770	9770	9770	9770	9770	0
224	20230925	172100	21909770	9770	9770	9770	9770	0
225	20230925	172000	21909770	9770	9770	9770	9770	0
226	20230925	171900	21909770	9770	9770	9770	9770	0
227	20230925	171800	21909770	9770	9770	9770	9770	0
228	20230925	171700	21909770	9770	9770	9770	9770	0
229	20230925	171600	21909770	9770	9770	9770	9770	0
230	20230925	171500	21909770	9770	9770	9770	9770	0
231	20230925	171400	21909770	9770	9770	9770	9770	0
232	20230925	171300	21909770	9770	9770	9770	9770	0
233	20230925	171200	21909770	9770	9770	9770	9770	0
234	20230925	171100	21909770	9770	9770	9770	9770	0
235	20230925	171000	21909770	9770	9770	9770	9770	0
236	20230925	170900	21909770	9770	9770	9770	9770	0
237	20230925	170800	21909770	9770	9770	9770	9770	0
238	20230925	170700	21909770	9770	9770	9770	9770	0
239	20230925	170600	21909770	9770	9770	9770	9770	0
240	20230925	170500	21909770	9770	9770	9770	9770	0
241	20230925	170400	21909770	9770	9770	9770	9770	0
242	20230925	170300	21909770	9770	9770	9770	9770	2
243	20230925	170200	21909770	9770	9770	9770	9770	0
244	20230925	170100	21909770	9770	9770	9770	9770	0
245	20230925	170000	21909770	9770	9770	9770	9770	0
246	20230925	165900	21909770	9770	9770	9770	9770	0
247	20230925	165800	21909770	9770	9770	9770	9770	0
248	20230925	165700	21909770	9770	9770	9770	9770	0
249	20230925	165600	21909770	9770	9770	9770	9770	0
250	20230925	165500	21909770	9770	9770	9770	9770	0
251	20230925	165400	21909770	9770	9770	9770	9770	0
252	20230925	165300	21909770	9770	9770	9770	9770	0
253	20230925	165200	21909770	9770	9770	9770	9770	0
254	20230925	165100	21909770	9770	9770	9770	9770	0
255	20230925	165000	21909770	9770	9770	9770	9770	0
256	20230925	164900	21909770	9770	9770	9770	9770	0
257	20230925	164800	21909770	9770	9770	9770	9770	0
258	20230925	164700	21909770	9770	9770	9770	9770	0
259	20230925	164600	21909770	9770	9770	9770	9770	0
260	20230925	164500	21909770	9770	9770	9770	9770	0
261	20230925	164400	21909770	9770	9770	9770	9770	0
262	20230925	164300	21909770	9770	9770	9770	9770	0
263	20230925	164200	21909770	9770	9770	9770	9770	0
264	20230925	164100	21909770	9770	9770	9770	9770	0
265	20230925	164000	21909770	9770	9770	9770	9770	0
266	20230925	163900	21909770	9770	9770	9770	9770	0
267	20230925	163800	21909770	9770	9770	9770	9770	0
268	20230925	163700	21909770	9770	9770	9770	9770	0
269	20230925	163600	21909770	9770	9770	9770	9770	0
270	20230925	163500	21909770	9770	9770	9770	9770	0
271	20230925	163400	21909770	9770	9770	9770	9770	0
272	20230925	163300	21909770	9770	9770	9770	9770	2
273	20230925	163200	21909770	9770	9770	9770	9770	0
274	20230925	163100	21909770	9770	9770	9770	9770	0
275	20230925	163000	21909770	9770	9770	9770	9770	0
276	20230925	162900	21909770	9770	9770	9770	9770	0
277	20230925	162800	21909770	9770	9770	9770	9770	0
278	20230925	162700	21909770	9770	9770	9770	9770	0
279	20230925	162600	21909770	9770	9770	9770	9770	0
280	20230925	162500	21909770	9770	9770	9770	9770	0
281	20230925	162400	21909770	9770	9770	9770	9770	0
282	20230925	162300	21909770	9770	9770	9770	9770	0
283	20230925	162200	21909770	9770	9770	9770	9770	0
284	20230925	162100	21909770	9770	9770	9770	9770	0
285	20230925	162000	21909770	9770	9770	9770	9770	0
286	20230925	161900	21909770	9770	9770	9770	9770	0
287	20230925	161800	21909770	9770	9770	9770	9770	0
288	20230925	161700	21909770	9770	9770	9770	9770	0
289	20230925	161600	21909770	9770	9770	9770	9770	0
290	20230925	161500	21909770	9770	9770	9770	9770	0
291	20230925	161400	21909770	9770	9770	9770	9770	0
292	20230925	161300	21909770	9770	9770	9770	9770	0
293	20230925	161200	21909770	9770	9770	9770	9770	0
294	20230925	161100	21909770	9770	9770	9770	9770	0
295	20230925	161000	21909770	9770	9770	9770	9770	0
296	20230925	160900	21909770	9770	9770	9770	9770	0
297	20230925	160800	21909770	9770	9770	9770	9770	0
298	20230925	160700	21909770	9770	9770	9770	9770	0
299	20230925	160600	21909770	9770	9770	9770	9770	0
300	20230925	160500	21909770	9770	9770	9770	9770	0
301	20230925	160400	21909770	9770	9770	9770	9770	0
302	20230925	160300	21909770	9770	9770	9770	9770	2
303	20230925	160200	21909770	9770	9770	9770	9770	0
304	20230925	160100	21909770	9770	9770	9770	9770	0
305	20230925	160000	21909770	9770	9770	9770	9770	0
306	20230925	155900	21909770	9770	9770	9770	9770	0
307	20230925	155800	21909770	9770	9770	9770	9770	0
308	20230925	155700	21909770	9770	9770	9770	9770	0
309	20230925	155600	21909770	9770	9770	9770	9770	0
310	20230925	155500	21909770	9770	9770	9770	9770	0
311	20230925	155400	21909770	9770	9770	9770	9770	0
312	20230925	155300	21909770	9770	9770	9770	9770	0
313	20230925	155200	21909770	9770	9770	9770	9770	0
314	20230925	155100	21909770	9770	9770	9770	9770	0
315	20230925	155000	21909770	9770	9770	9770	9770	0
316	20230925	154900	21909770	9770	9770	9770	9770	0
317	20230925	154800	21909770	9770	9770	9770	9770	0
318	20230925	154700	21909770	9770	9770	9770	9770	0
319	20230925	154600	21909770	9770	9770	9770	9770	0
320	20230925	154500	21909770	9770	9770	9770	9770	0
321	20230925	154400	21909770	9770	9770	9770	9770	0
322	20230925	154300	21909770	9770	9770	9770	9770	0
323	20230925	154200	21909770	9770	9770	9770	9770	0
324	20230925	154100	21909770	9770	9770	9770	9770	0
325	20230925	154000	21909770	9770	9770	9770	9770	0
326	20230925	153900	21909770	9770	9770	9770	9770	0
327	20230925	153800	21909770	9770	9770	9770	9770	0
328	20230925	153700	21909770	9770	9770	9770	9770	0
329	20230925	153600	21909770	9770	9770	9770	9770	0
330	20230925	153500	21909770	9770	9770	9770	9770	0
331	20230925	153400	21909770	9770	9770	9770	9770	0
332	20230925	153300	21909770	9770	9770	9770	9770	2
333	20230925	153200	21909770	9770	9770	9770	9770	0
334	20230925	153100	21909770	9770	9770	9770	9770	0
335	20230925	153000	21909770	9770	9770	9770	9770	0
336	20230925	152900	21909770	9770	9770	9770	9770	0
337	20230925	152800	21909770	9770	9770	9770	9770	0
338	20230925	152700	21909770	9770	9770	9770	9770	0
339	20230925	152600	21909770	9770	9770	9770	9770	0
340	20230925	152500	21909770	9770	9770	9770	9770	0
341	20230925	152400	21909770	9770	9770	9770	9770	0
342	20230925	152300	21909770	9770	9770	9770	9770	0
343	20230925	152200	21909770	9770	9770	9770	9770	0
344	20230925	152100	21909770	9770	9770	9770	9770	0
345	20230925	152000	21909770	9770	9770	9770	9770	0
346	20230925	151900	21909770	9770	9770	9770	9770	2
347	20230925	151800	21890230	9740	9740	9740	9740	6
348	20230925	151700	21831790	9740	9740	9740	9740	0
349	20230925	151600	21831790	9740	9740	9740	9740	0
350	20230925	151500	21831790	9740	9740	9740	9740	8
351	20230925	151400	21753870	9740	9740	9740	9740	0
352	20230925	151300	21753870	9740	9740	9740	9740	0
353	20230925	151200	21753870	9740	9740	9740	9740	6
354	20230925	151100	21695430	9740	9740	9740	9740	0
355	20230925	151000	21695430	9740	9740	9740	9740	0
356	20230925	150900	21695430	9740	9740	9740	9740	3
357	20230925	150800	21666210	9770	9770	9770	9770	0
358	20230925	150700	21666210	9770	9770	9770	9770	0
359	20230925	150600	21666210	9770	9770	9770	9770	0
360	20230925	150500	21666210	9770	9770	9770	9770	0
361	20230925	150400	21666210	9770	9770	9770	9770	0
362	20230925	150300	21666210	9770	9770	9770	9770	0
363	20230925	150200	21666210	9770	9770	9770	9770	0
364	20230925	150100	21666210	9770	9770	9770	9770	0
365	20230925	150000	21666210	9770	9770	9770	9770	20
366	20230925	145900	21470810	9770	9770	9770	9770	4
367	20230925	145800	21431730	9770	9770	9770	9770	0
368	20230925	145700	21431730	9770	9770	9770	9770	0
369	20230925	145600	21431730	9770	9770	9770	9770	3
370	20230925	145500	21402420	9770	9770	9770	9770	0
371	20230925	145400	21402420	9770	9770	9770	9770	0
372	20230925	145300	21402420	9770	9770	9770	9770	3
373	20230925	145200	21373110	9770	9770	9770	9770	0
374	20230925	145100	21373110	9770	9770	9770	9770	4
375	20230925	145000	21334030	9770	9770	9770	9770	0
376	20230925	144900	21334030	9770	9770	9770	9770	0
377	20230925	144800	21334030	9770	9770	9770	9770	3
378	20230925	144700	21304720	9770	9770	9770	9770	0
379	20230925	144600	21304720	9770	9770	9770	9770	0
380	20230925	144500	21304720	9770	9770	9770	9770	28
381	20230925	144400	21031160	9770	9770	9770	9770	0
382	20230925	144300	21031160	9770	9770	9770	9770	4
383	20230925	144200	20992080	9770	9770	9770	9770	0
384	20230925	144100	20992080	9770	9770	9770	9770	0
385	20230925	144000	20992080	9770	9770	9770	9770	4
386	20230925	143900	20953000	9770	9770	9770	9770	1
387	20230925	143800	20943230	9770	9770	9770	9770	26
388	20230925	143700	20689210	9730	9730	9730	9730	4
389	20230925	143600	20650290	9730	9730	9730	9730	0
390	20230925	143500	20650290	9730	9730	9730	9730	3
391	20230925	143400	20621100	9730	9730	9730	9730	0
392	20230925	143300	20621100	9730	9730	9730	9730	0
393	20230925	143200	20621100	9730	9730	9730	9730	3
394	20230925	143100	20591910	9730	9730	9730	9730	0
395	20230925	143000	20591910	9730	9730	9730	9730	0
396	20230925	142900	20591910	9730	9730	9730	9730	4
397	20230925	142800	20552990	9730	9730	9730	9730	0
398	20230925	142700	20552990	9730	9730	9730	9730	3
399	20230925	142600	20523800	9730	9730	9730	9730	0
400	20230925	142500	20523800	9730	9730	9730	9730	0
401	20230925	142400	20523800	9730	9730	9730	9730	3
402	20230925	142300	20494610	9730	9730	9730	9730	0
403	20230925	142200	20494610	9730	9730	9730	9730	0
404	20230925	142100	20494610	9730	9730	9730	9730	4
405	20230925	142000	20455690	9730	9730	9730	9730	0
406	20230925	141900	20455690	9730	9730	9730	9730	3
407	20230925	141800	20426500	9730	9730	9730	9730	0
408	20230925	141700	20426500	9730	9730	9730	9730	0
409	20230925	141600	20426500	9730	9730	9730	9730	3
410	20230925	141500	20397310	9730	9730	9730	9730	0
411	20230925	141400	20397310	9730	9730	9730	9730	0
412	20230925	141300	20397310	9730	9730	9730	9730	4
413	20230925	141200	20358390	9730	9730	9730	9730	0
414	20230925	141100	20358390	9730	9730	9730	9730	3
415	20230925	141000	20329200	9730	9730	9730	9730	0
416	20230925	140900	20329200	9730	9730	9730	9730	0
417	20230925	140800	20329200	9730	9730	9730	9730	3
418	20230925	140700	20300010	9730	9730	9730	9730	0
419	20230925	140600	20300010	9730	9730	9730	9730	0
420	20230925	140500	20300010	9730	9730	9730	9730	4
421	20230925	140400	20261090	9730	9730	9730	9730	0
422	20230925	140300	20261090	9730	9730	9730	9730	350
423	20230925	140200	16855590	9730	9730	9730	9730	0
424	20230925	140100	16855590	9730	9730	9730	9730	0
425	20230925	140000	16855590	9730	9730	9730	9730	3
426	20230925	135900	16826400	9730	9730	9730	9730	0
427	20230925	135800	16826400	9730	9730	9730	9730	0
428	20230925	135700	16826400	9730	9730	9730	9730	4
429	20230925	135600	16787480	9730	9730	9730	9730	0
430	20230925	135500	16787480	9730	9730	9730	9730	3
431	20230925	135400	16758290	9730	9730	9730	9730	0
432	20230925	135300	16758290	9730	9730	9730	9730	0
433	20230925	135200	16758290	9730	9730	9730	9730	4
434	20230925	135100	16719370	9730	9730	9730	9730	0
435	20230925	135000	16719370	9730	9730	9730	9730	0
436	20230925	134900	16719370	9730	9730	9730	9730	6
437	20230925	134800	16660990	9730	9730	9730	9730	0
438	20230925	134700	16660990	9730	9730	9730	9730	6
439	20230925	134600	16602610	9730	9730	9730	9730	0
440	20230925	134500	16602610	9730	9730	9730	9730	0
441	20230925	134400	16602610	9730	9730	9730	9730	8
442	20230925	134300	16524770	9730	9730	9730	9730	0
443	20230925	134200	16524770	9730	9730	9730	9730	0
444	20230925	134100	16524770	9730	9730	9730	9730	3
445	20230925	134000	16495580	9780	9780	9780	9780	0
446	20230925	133900	16495580	9780	9780	9780	9780	0
447	20230925	133800	16495580	9780	9780	9780	9780	0
448	20230925	133700	16495580	9780	9780	9780	9780	0
449	20230925	133600	16495580	9780	9780	9780	9780	0
450	20230925	133500	16495580	9780	9780	9780	9780	0
451	20230925	133400	16495580	9780	9780	9780	9780	0
452	20230925	133300	16495580	9780	9780	9780	9780	0
453	20230925	133200	16495580	9780	9780	9780	9780	1
454	20230925	133100	16485800	9730	9730	9730	9730	3
455	20230925	133000	16456610	9730	9730	9730	9730	0
456	20230925	132900	16456610	9730	9730	9730	9730	0
457	20230925	132800	16456610	9730	9730	9730	9730	4
458	20230925	132700	16417690	9730	9730	9730	9730	0
459	20230925	132600	16417690	9730	9730	9730	9730	0
460	20230925	132500	16417690	9730	9730	9730	9730	6
461	20230925	132400	16359310	9730	9730	9730	9730	0
462	20230925	132300	16359310	9730	9730	9730	9730	7
463	20230925	132200	16291200	9730	9730	9730	9730	0
464	20230925	132100	16291200	9730	9730	9730	9730	0
465	20230925	132000	16291200	9730	9730	9730	9730	7
466	20230925	131900	16223090	9730	9730	9730	9730	0
467	20230925	131800	16223090	9730	9730	9730	9730	0
468	20230925	131700	16223090	9730	9730	9730	9730	3
469	20230925	131600	16193900	9780	9780	9780	9780	0
470	20230925	131500	16193900	9780	9780	9780	9780	0
471	20230925	131400	16193900	9780	9780	9780	9780	0
472	20230925	131300	16193900	9780	9780	9780	9780	0
473	20230925	131200	16193900	9780	9780	9780	9780	0
474	20230925	131100	16193900	9780	9780	9780	9780	0
475	20230925	131000	16193900	9780	9780	9780	9780	0
476	20230925	130900	16193900	9780	9780	9780	9780	100
477	20230925	130800	15215900	9730	9730	9730	9730	0
478	20230925	130700	15215900	9730	9730	9730	9730	4
479	20230925	130600	15176980	9730	9730	9730	9730	0
480	20230925	130500	15176980	9730	9730	9730	9730	0
481	20230925	130400	15176980	9730	9730	9730	9730	3
482	20230925	130300	15147790	9730	9730	9730	9730	0
483	20230925	130200	15147790	9730	9730	9730	9730	0
484	20230925	130100	15147790	9730	9730	9730	9730	6
485	20230925	130000	15089410	9730	9730	9730	9730	0
486	20230925	125900	15089410	9730	9730	9730	9730	8
487	20230925	125800	15011570	9730	9730	9730	9730	0
488	20230925	125700	15011570	9730	9730	9730	9730	0
489	20230925	125600	15011570	9730	9730	9730	9730	6
490	20230925	125500	14953190	9730	9730	9730	9730	0
491	20230925	125400	14953190	9730	9730	9730	9730	0
492	20230925	125300	14953190	9730	9730	9730	9730	3
493	20230925	125200	14924000	9780	9780	9780	9780	0
494	20230925	125100	14924000	9780	9780	9780	9780	0
495	20230925	125000	14924000	9780	9780	9780	9780	0
496	20230925	124900	14924000	9780	9780	9780	9780	0
497	20230925	124800	14924000	9780	9780	9780	9780	0
498	20230925	124700	14924000	9780	9780	9780	9780	0
499	20230925	124600	14924000	9780	9780	9780	9780	0
500	20230925	124500	14924000	9780	9780	9780	9780	1
501	20230925	124400	14914220	9730	9730	9730	9730	0
502	20230925	124300	14914220	9730	9730	9730	9730	4
503	20230925	124200	14875300	9730	9730	9730	9730	0
504	20230925	124100	14875300	9730	9730	9730	9730	0
505	20230925	124000	14875300	9730	9730	9730	9730	3
506	20230925	123900	14846110	9730	9730	9730	9730	0
507	20230925	123800	14846110	9730	9730	9730	9730	0
508	20230925	123700	14846110	9730	9730	9730	9730	4
509	20230925	123600	14807190	9730	9730	9730	9730	0
510	20230925	123500	14807190	9730	9730	9730	9730	3
511	20230925	123400	14778000	9730	9730	9730	9730	0
512	20230925	123300	14778000	9730	9730	9730	9730	0
513	20230925	123200	14778000	9730	9730	9730	9730	3
514	20230925	123100	14748810	9730	9730	9730	9730	0
515	20230925	123000	14748810	9730	9730	9730	9730	0
516	20230925	122900	14748810	9730	9730	9730	9730	4
517	20230925	122800	14709890	9730	9730	9730	9730	0
518	20230925	122700	14709890	9730	9730	9730	9730	3
519	20230925	122600	14680700	9730	9730	9730	9730	0
520	20230925	122500	14680700	9730	9730	9730	9730	0
521	20230925	122400	14680700	9730	9730	9730	9730	3
522	20230925	122300	14651510	9730	9730	9730	9730	0
523	20230925	122200	14651510	9730	9730	9730	9730	0
524	20230925	122100	14651510	9730	9730	9730	9730	4
525	20230925	122000	14612590	9730	9730	9730	9730	0
526	20230925	121900	14612590	9730	9730	9730	9730	3
527	20230925	121800	14583400	9730	9730	9730	9730	0
528	20230925	121700	14583400	9730	9730	9730	9730	0
529	20230925	121600	14583400	9730	9730	9730	9730	3
530	20230925	121500	14554210	9730	9730	9730	9730	0
531	20230925	121400	14554210	9730	9730	9730	9730	0
532	20230925	121300	14554210	9730	9730	9730	9730	4
533	20230925	121200	14515290	9730	9730	9730	9730	0
534	20230925	121100	14515290	9730	9730	9730	9730	3
535	20230925	121000	14486100	9730	9730	9730	9730	0
536	20230925	120900	14486100	9730	9730	9730	9730	0
537	20230925	120800	14486100	9730	9730	9730	9730	3
538	20230925	120700	14456910	9730	9730	9730	9730	0
539	20230925	120600	14456910	9730	9730	9730	9730	0
540	20230925	120500	14456910	9730	9730	9730	9730	4
541	20230925	120400	14417990	9730	9730	9730	9730	1
542	20230925	120300	14408260	9730	9730	9730	9730	3
543	20230925	120200	14379070	9730	9730	9730	9730	0
544	20230925	120100	14379070	9730	9730	9730	9730	0
545	20230925	120000	14379070	9730	9730	9730	9730	4
546	20230925	115900	14340150	9730	9730	9730	9730	0
547	20230925	115800	14340150	9730	9730	9730	9730	0
548	20230925	115700	14340150	9730	9730	9730	9730	3
549	20230925	115600	14310960	9730	9730	9730	9730	0
550	20230925	115500	14310960	9730	9740	9740	9730	3
551	20230925	115400	14281760	9730	9730	9730	9730	0
552	20230925	115300	14281760	9730	9730	9730	9730	0
553	20230925	115200	14281760	9730	9730	9730	9730	4
554	20230925	115100	14242840	9730	9730	9730	9730	0
555	20230925	115000	14242840	9730	9730	9730	9730	0
556	20230925	114900	14242840	9730	9730	9730	9730	3
557	20230925	114800	14213650	9730	9730	9730	9730	0
558	20230925	114700	14213650	9730	9730	9730	9730	6
559	20230925	114600	14155270	9730	9730	9730	9730	0
560	20230925	114500	14155270	9730	9730	9730	9730	0
561	20230925	114400	14155270	9730	9730	9730	9730	7
562	20230925	114300	14087160	9730	9730	9730	9730	0
563	20230925	114200	14087160	9730	9730	9730	9730	0
564	20230925	114100	14087160	9730	9730	9730	9730	53
565	20230925	114000	13571470	9730	9730	9730	9730	50
566	20230925	113900	13084970	9740	9740	9740	9740	0
567	20230925	113800	13084970	9740	9740	9740	9740	0
568	20230925	113700	13084970	9740	9740	9740	9740	0
569	20230925	113600	13084970	9740	9740	9740	9740	1
570	20230925	113500	13075230	9740	9740	9740	9740	0
571	20230925	113400	13075230	9740	9740	9740	9740	0
572	20230925	113300	13075230	9740	9740	9740	9740	6
573	20230925	113200	13016790	9740	9740	9740	9740	0
574	20230925	113100	13016790	9740	9740	9740	9740	3
575	20230925	113000	12987570	9730	9730	9730	9730	0
576	20230925	112900	12987570	9730	9730	9730	9730	0
577	20230925	112800	12987570	9730	9730	9730	9730	4
578	20230925	112700	12948650	9730	9730	9730	9730	0
579	20230925	112600	12948650	9730	9730	9730	9730	154
580	20230925	112500	11450230	9760	9760	9760	9760	146
581	20230925	112400	10025270	9760	9760	9760	9760	0
582	20230925	112300	10025270	9760	9760	9760	9760	4
583	20230925	112200	9986230	9760	9760	9760	9760	0
584	20230925	112100	9986230	9760	9760	9760	9760	0
585	20230925	112000	9986230	9760	9760	9760	9760	3
586	20230925	111900	9956950	9760	9760	9760	9760	0
587	20230925	111800	9956950	9760	9760	9760	9760	0
588	20230925	111700	9956950	9760	9760	9760	9760	3
589	20230925	111600	9927670	9760	9760	9760	9760	0
590	20230925	111500	9927670	9760	9760	9760	9760	4
591	20230925	111400	9888630	9760	9760	9760	9760	0
592	20230925	111300	9888630	9760	9760	9760	9760	0
593	20230925	111200	9888630	9760	9760	9760	9760	3
594	20230925	111100	9859350	9760	9760	9760	9760	0
595	20230925	111000	9859350	9760	9760	9760	9760	0
596	20230925	110900	9859350	9760	9760	9760	9760	3
597	20230925	110800	9830070	9760	9760	9760	9760	0
598	20230925	110700	9830070	9760	9760	9760	9760	4
599	20230925	110600	9791030	9760	9760	9760	9760	0
600	20230925	110500	9791030	9760	9760	9760	9760	0
601	20230925	110400	9791030	9760	9760	9760	9760	3
602	20230925	110300	9761750	9760	9760	9760	9760	0
603	20230925	110200	9761750	9760	9760	9760	9760	0
604	20230925	110100	9761750	9760	9760	9760	9760	3
605	20230925	110000	9732470	9760	9760	9760	9760	0
606	20230925	105900	9732470	9760	9760	9760	9760	4
607	20230925	105800	9693430	9760	9760	9760	9760	0
608	20230925	105700	9693430	9760	9760	9760	9760	0
609	20230925	105600	9693430	9760	9760	9760	9760	3
610	20230925	105500	9664150	9760	9760	9760	9760	0
611	20230925	105400	9664150	9760	9760	9760	9760	0
612	20230925	105300	9664150	9760	9760	9760	9760	7
613	20230925	105200	9595830	9760	9760	9760	9760	0
614	20230925	105100	9595830	9760	9760	9760	9760	0
615	20230925	105000	9595830	9760	9760	9760	9760	0
616	20230925	104900	9595830	9760	9760	9760	9760	8
617	20230925	104800	9517750	9760	9760	9760	9760	4
618	20230925	104700	9478710	9760	9760	9760	9760	0
619	20230925	104600	9478710	9760	9760	9760	9760	0
620	20230925	104500	9478710	9760	9760	9760	9760	0
621	20230925	104400	9478710	9760	9760	9760	9760	0
622	20230925	104300	9478710	9760	9760	9760	9760	0
623	20230925	104200	9478710	9760	9760	9760	9760	0
624	20230925	104100	9478710	9760	9760	9760	9760	100
625	20230925	104000	8502710	9730	9730	9730	9730	0
626	20230925	103900	8502710	9730	9730	9730	9730	0
627	20230925	103800	8502710	9730	9730	9730	9730	125
628	20230925	103700	7286460	9730	9730	9730	9730	0
629	20230925	103600	7286460	9730	9730	9730	9730	0
630	20230925	103500	7286460	9730	9730	9730	9730	0
631	20230925	103400	7286460	9730	9730	9730	9730	0
632	20230925	103300	7286460	9730	9730	9730	9730	0
633	20230925	103200	7286460	9730	9730	9730	9730	0
634	20230925	103100	7286460	9730	9730	9730	9730	0
635	20230925	103000	7286460	9730	9730	9730	9730	0
636	20230925	102900	7286460	9730	9740	9740	9730	16
637	20230925	102800	7130720	9740	9740	9740	9740	0
638	20230925	102700	7130720	9740	9740	9740	9740	0
639	20230925	102600	7130720	9740	9740	9740	9740	20
640	20230925	102500	6935920	9760	9760	9760	9760	0
641	20230925	102400	6935920	9760	9760	9760	9760	0
642	20230925	102300	6935920	9760	9760	9760	9760	0
643	20230925	102200	6935920	9760	9760	9760	9760	0
644	20230925	102100	6935920	9760	9760	9760	9760	0
645	20230925	102000	6935920	9760	9760	9760	9760	0
646	20230925	101900	6935920	9760	9760	9760	9760	0
647	20230925	101800	6935920	9760	9760	9760	9760	0
648	20230925	101700	6935920	9760	9760	9760	9760	0
649	20230925	101600	6935920	9760	9760	9760	9760	0
650	20230925	101500	6935920	9760	9760	9760	9760	0
651	20230925	101400	6935920	9760	9760	9760	9760	0
652	20230925	101300	6935920	9760	9760	9760	9760	0
653	20230925	101200	6935920	9760	9760	9760	9760	0
654	20230925	101100	6935920	9760	9760	9760	9760	0
655	20230925	101000	6935920	9760	9760	9760	9760	2
656	20230925	100900	6916400	9770	9770	9770	9770	0
657	20230925	100800	6916400	9770	9770	9770	9770	0
658	20230925	100700	6916400	9770	9770	9770	9770	0
659	20230925	100600	6916400	9770	9770	9770	9770	0
660	20230925	100500	6916400	9770	9770	9770	9770	0
661	20230925	100400	6916400	9770	9770	9770	9770	0
662	20230925	100300	6916400	9770	9770	9770	9770	0
663	20230925	100200	6916400	9770	9770	9770	9770	0
664	20230925	100100	6916400	9770	9770	9770	9770	0
665	20230925	100000	6916400	9770	9770	9770	9770	0
666	20230925	095900	6916400	9770	9770	9770	9770	0
667	20230925	095800	6916400	9770	9770	9770	9770	0
668	20230925	095700	6916400	9770	9770	9770	9770	0
669	20230925	095600	6916400	9770	9770	9770	9770	0
670	20230925	095500	6916400	9770	9770	9770	9770	0
671	20230925	095400	6916400	9770	9770	9770	9770	0
672	20230925	095300	6916400	9770	9770	9770	9770	0
673	20230925	095200	6916400	9770	9770	9770	9770	0
674	20230925	095100	6916400	9770	9770	9770	9770	0
675	20230925	095000	6916400	9770	9770	9770	9770	0
676	20230925	094900	6916400	9770	9770	9770	9770	0
677	20230925	094800	6916400	9770	9770	9770	9770	0
678	20230925	094700	6916400	9770	9770	9770	9770	0
679	20230925	094600	6916400	9770	9770	9770	9770	0
680	20230925	094500	6916400	9770	9740	9770	9730	53
681	20230925	094400	6400180	9790	9790	9790	9790	0
682	20230925	094300	6400180	9790	9790	9790	9790	0
683	20230925	094200	6400180	9790	9790	9790	9790	0
684	20230925	094100	6400180	9790	9790	9790	9790	0
685	20230925	094000	6400180	9790	9790	9790	9790	0
686	20230925	093900	6400180	9790	9790	9790	9790	0
687	20230925	093800	6400180	9790	9790	9790	9790	0
688	20230925	093700	6400180	9790	9790	9790	9790	2
689	20230925	093600	6380600	9740	9740	9740	9740	0
690	20230925	093500	6380600	9740	9740	9740	9740	63
691	20230925	093400	5766980	9740	9740	9740	9740	0
692	20230925	093300	5766980	9740	9740	9740	9740	0
693	20230925	093200	5766980	9740	9740	9740	9740	0
694	20230925	093100	5766980	9740	9740	9740	9740	0
695	20230925	093000	5766980	9740	9740	9740	9740	0
696	20230925	092900	5766980	9740	9740	9740	9740	0
697	20230925	092800	5766980	9740	9740	9740	9740	0
698	20230925	092700	5766980	9740	9740	9740	9740	0
699	20230925	092600	5766980	9740	9740	9740	9740	0
700	20230925	092500	5766980	9740	9740	9740	9740	0
701	20230925	092400	5766980	9740	9740	9740	9740	0
702	20230925	092300	5766980	9740	9740	9740	9740	0
703	20230925	092200	5766980	9740	9740	9740	9740	0
704	20230925	092100	5766980	9740	9740	9740	9740	0
705	20230925	092000	5766980	9740	9740	9740	9740	0
706	20230925	091900	5766980	9740	9740	9740	9740	0
707	20230925	091800	5766980	9740	9740	9740	9740	0
708	20230925	091700	5766980	9740	9740	9740	9740	0
709	20230925	091600	5766980	9740	9740	9740	9740	0
710	20230925	091500	5766980	9740	9740	9740	9740	0
711	20230925	091400	5766980	9740	9740	9740	9740	1
712	20230925	091300	5757240	9740	9740	9740	9740	25
713	20230925	091200	5513740	9740	9740	9740	9740	0
714	20230925	091100	5513740	9740	9740	9740	9740	11
715	20230925	091000	5406600	9740	9740	9740	9740	0
716	20230925	090900	5406600	9740	9740	9740	9740	0
717	20230925	090800	5406600	9740	9740	9740	9740	50
718	20230925	090700	4919600	9800	9800	9800	9800	79
719	20230925	090600	4145400	9800	9800	9800	9800	0
720	20230925	090500	4145400	9800	9800	9800	9800	0
721	20230925	090400	4145400	9800	9800	9800	9800	0
722	20230925	090300	4145400	9800	9800	9800	9800	0
723	20230925	090200	4145400	9800	9800	9800	9800	0
724	20230925	090100	4145400	9800	9800	9800	9800	0
725	20230925	090000	4145400	9800	9800	9800	9800	423