KissMeData/175140/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	201000	963262610	9780	9780	9780	9780	2714
3	20230925	200900	963262610	9780	9780	9780	9780	0
4	20230925	200800	963262610	9780	9780	9780	9780	0
5	20230925	200700	963262610	9780	9780	9780	9780	0
6	20230925	200600	963262610	9780	9780	9780	9780	0
7	20230925	200500	963262610	9780	9780	9780	9780	0
8	20230925	200400	963262610	9780	9780	9780	9780	0
9	20230925	200300	963262610	9780	9780	9780	9780	0
10	20230925	200200	963262610	9780	9780	9780	9780	0
11	20230925	200100	963262610	9780	9780	9780	9780	0
12	20230925	200000	963262610	9780	9780	9780	9780	0
13	20230925	195900	963262610	9780	9780	9780	9780	0
14	20230925	195800	963262610	9780	9780	9780	9780	0
15	20230925	195700	963262610	9780	9780	9780	9780	0
16	20230925	195600	963262610	9780	9780	9780	9780	0
17	20230925	195500	963262610	9780	9780	9780	9780	0
18	20230925	195400	963262610	9780	9780	9780	9780	0
19	20230925	195300	963262610	9780	9780	9780	9780	0
20	20230925	195200	963262610	9780	9780	9780	9780	0
21	20230925	195100	963262610	9780	9780	9780	9780	0
22	20230925	195000	963262610	9780	9780	9780	9780	0
23	20230925	194900	963262610	9780	9780	9780	9780	0
24	20230925	194800	963262610	9780	9780	9780	9780	0
25	20230925	194700	963262610	9780	9780	9780	9780	0
26	20230925	194600	963262610	9780	9780	9780	9780	0
27	20230925	194500	963262610	9780	9780	9780	9780	0
28	20230925	194400	963262610	9780	9780	9780	9780	0
29	20230925	194300	963262610	9780	9780	9780	9780	0
30	20230925	194200	963262610	9780	9780	9780	9780	0
31	20230925	194100	963262610	9780	9780	9780	9780	0
32	20230925	194000	963262610	9780	9780	9780	9780	2714
33	20230925	193900	963262610	9780	9780	9780	9780	0
34	20230925	193800	963262610	9780	9780	9780	9780	0
35	20230925	193700	963262610	9780	9780	9780	9780	0
36	20230925	193600	963262610	9780	9780	9780	9780	0
37	20230925	193500	963262610	9780	9780	9780	9780	0
38	20230925	193400	963262610	9780	9780	9780	9780	0
39	20230925	193300	963262610	9780	9780	9780	9780	0
40	20230925	193200	963262610	9780	9780	9780	9780	0
41	20230925	193100	963262610	9780	9780	9780	9780	0
42	20230925	193000	963262610	9780	9780	9780	9780	0
43	20230925	192900	963262610	9780	9780	9780	9780	0
44	20230925	192800	963262610	9780	9780	9780	9780	0
45	20230925	192700	963262610	9780	9780	9780	9780	0
46	20230925	192600	963262610	9780	9780	9780	9780	0
47	20230925	192500	963262610	9780	9780	9780	9780	0
48	20230925	192400	963262610	9780	9780	9780	9780	0
49	20230925	192300	963262610	9780	9780	9780	9780	0
50	20230925	192200	963262610	9780	9780	9780	9780	0
51	20230925	192100	963262610	9780	9780	9780	9780	0
52	20230925	192000	963262610	9780	9780	9780	9780	0
53	20230925	191900	963262610	9780	9780	9780	9780	0
54	20230925	191800	963262610	9780	9780	9780	9780	0
55	20230925	191700	963262610	9780	9780	9780	9780	0
56	20230925	191600	963262610	9780	9780	9780	9780	0
57	20230925	191500	963262610	9780	9780	9780	9780	0
58	20230925	191400	963262610	9780	9780	9780	9780	0
59	20230925	191300	963262610	9780	9780	9780	9780	0
60	20230925	191200	963262610	9780	9780	9780	9780	0
61	20230925	191100	963262610	9780	9780	9780	9780	0
62	20230925	191000	963262610	9780	9780	9780	9780	2714
63	20230925	190900	963262610	9780	9780	9780	9780	0
64	20230925	190800	963262610	9780	9780	9780	9780	0
65	20230925	190700	963262610	9780	9780	9780	9780	0
66	20230925	190600	963262610	9780	9780	9780	9780	0
67	20230925	190500	963262610	9780	9780	9780	9780	0
68	20230925	190400	963262610	9780	9780	9780	9780	0
69	20230925	190300	963262610	9780	9780	9780	9780	0
70	20230925	190200	963262610	9780	9780	9780	9780	0
71	20230925	190100	963262610	9780	9780	9780	9780	0
72	20230925	190000	963262610	9780	9780	9780	9780	0
73	20230925	185900	963262610	9780	9780	9780	9780	0
74	20230925	185800	963262610	9780	9780	9780	9780	0
75	20230925	185700	963262610	9780	9780	9780	9780	0
76	20230925	185600	963262610	9780	9780	9780	9780	0
77	20230925	185500	963262610	9780	9780	9780	9780	0
78	20230925	185400	963262610	9780	9780	9780	9780	0
79	20230925	185300	963262610	9780	9780	9780	9780	0
80	20230925	185200	963262610	9780	9780	9780	9780	0
81	20230925	185100	963262610	9780	9780	9780	9780	0
82	20230925	185000	963262610	9780	9780	9780	9780	0
83	20230925	184900	963262610	9780	9780	9780	9780	0
84	20230925	184800	963262610	9780	9780	9780	9780	0
85	20230925	184700	963262610	9780	9780	9780	9780	0
86	20230925	184600	963262610	9780	9780	9780	9780	0
87	20230925	184500	963262610	9780	9780	9780	9780	0
88	20230925	184400	963262610	9780	9780	9780	9780	0
89	20230925	184300	963262610	9780	9780	9780	9780	0
90	20230925	184200	963262610	9780	9780	9780	9780	0
91	20230925	184100	963262610	9780	9780	9780	9780	0
92	20230925	184000	963262610	9780	9780	9780	9780	2714
93	20230925	183900	963262610	9780	9780	9780	9780	0
94	20230925	183800	963262610	9780	9780	9780	9780	0
95	20230925	183700	963262610	9780	9780	9780	9780	0
96	20230925	183600	963262610	9780	9780	9780	9780	0
97	20230925	183500	963262610	9780	9780	9780	9780	0
98	20230925	183400	963262610	9780	9780	9780	9780	0
99	20230925	183300	963262610	9780	9780	9780	9780	0
100	20230925	183200	963262610	9780	9780	9780	9780	0
101	20230925	183100	963262610	9780	9780	9780	9780	0
102	20230925	183000	963262610	9780	9780	9780	9780	0
103	20230925	182900	963262610	9780	9780	9780	9780	0
104	20230925	182800	963262610	9780	9780	9780	9780	0
105	20230925	182700	963262610	9780	9780	9780	9780	0
106	20230925	182600	963262610	9780	9780	9780	9780	0
107	20230925	182500	963262610	9780	9780	9780	9780	0
108	20230925	182400	963262610	9780	9780	9780	9780	0
109	20230925	182300	963262610	9780	9780	9780	9780	0
110	20230925	182200	963262610	9780	9780	9780	9780	0
111	20230925	182100	963262610	9780	9780	9780	9780	0
112	20230925	182000	963262610	9780	9780	9780	9780	0
113	20230925	181900	963262610	9780	9780	9780	9780	0
114	20230925	181800	963262610	9780	9780	9780	9780	0
115	20230925	181700	963262610	9780	9780	9780	9780	0
116	20230925	181600	963262610	9780	9780	9780	9780	0
117	20230925	181500	963262610	9780	9780	9780	9780	0
118	20230925	181400	963262610	9780	9780	9780	9780	0
119	20230925	181300	963262610	9780	9780	9780	9780	0
120	20230925	181200	963262610	9780	9780	9780	9780	0
121	20230925	181100	963262610	9780	9780	9780	9780	0
122	20230925	181000	963262610	9780	9780	9780	9780	2714
123	20230925	180900	963262610	9780	9780	9780	9780	0
124	20230925	180800	963262610	9780	9780	9780	9780	0
125	20230925	180700	963262610	9780	9780	9780	9780	0
126	20230925	180600	963262610	9780	9780	9780	9780	0
127	20230925	180500	963262610	9780	9780	9780	9780	0
128	20230925	180400	963262610	9780	9780	9780	9780	0
129	20230925	180300	963262610	9780	9780	9780	9780	0
130	20230925	180200	963262610	9780	9780	9780	9780	0
131	20230925	180100	963262610	9780	9780	9780	9780	0
132	20230925	180000	963262610	9780	9780	9780	9780	0
133	20230925	175900	963262610	9780	9780	9780	9780	0
134	20230925	175800	963262610	9780	9780	9780	9780	0
135	20230925	175700	963262610	9780	9780	9780	9780	0
136	20230925	175600	963262610	9780	9780	9780	9780	0
137	20230925	175500	963262610	9780	9780	9780	9780	0
138	20230925	175400	963262610	9780	9780	9780	9780	0
139	20230925	175300	963262610	9780	9780	9780	9780	0
140	20230925	175200	963262610	9780	9780	9780	9780	0
141	20230925	175100	963262610	9780	9780	9780	9780	0
142	20230925	175000	963262610	9780	9780	9780	9780	0
143	20230925	174900	963262610	9780	9780	9780	9780	0
144	20230925	174800	963262610	9780	9780	9780	9780	0
145	20230925	174700	963262610	9780	9780	9780	9780	0
146	20230925	174600	963262610	9780	9780	9780	9780	0
147	20230925	174500	963262610	9780	9780	9780	9780	0
148	20230925	174400	963262610	9780	9780	9780	9780	0
149	20230925	174300	963262610	9780	9780	9780	9780	0
150	20230925	174200	963262610	9780	9780	9780	9780	0
151	20230925	174100	963262610	9780	9780	9780	9780	0
152	20230925	174000	963262610	9780	9780	9780	9780	2714
153	20230925	173900	963262610	9780	9780	9780	9780	0
154	20230925	173800	963262610	9780	9780	9780	9780	0
155	20230925	173700	963262610	9780	9780	9780	9780	0
156	20230925	173600	963262610	9780	9780	9780	9780	0
157	20230925	173500	963262610	9780	9780	9780	9780	0
158	20230925	173400	963262610	9780	9780	9780	9780	0
159	20230925	173300	963262610	9780	9780	9780	9780	0
160	20230925	173200	963262610	9780	9780	9780	9780	0
161	20230925	173100	963262610	9780	9780	9780	9780	0
162	20230925	173000	963262610	9780	9780	9780	9780	0
163	20230925	172900	963262610	9780	9780	9780	9780	0
164	20230925	172800	963262610	9780	9780	9780	9780	0
165	20230925	172700	963262610	9780	9780	9780	9780	0
166	20230925	172600	963262610	9780	9780	9780	9780	0
167	20230925	172500	963262610	9780	9780	9780	9780	0
168	20230925	172400	963262610	9780	9780	9780	9780	0
169	20230925	172300	963262610	9780	9780	9780	9780	0
170	20230925	172200	963262610	9780	9780	9780	9780	0
171	20230925	172100	963262610	9780	9780	9780	9780	0
172	20230925	172000	963262610	9780	9780	9780	9780	0
173	20230925	171900	963262610	9780	9780	9780	9780	0
174	20230925	171800	963262610	9780	9780	9780	9780	0
175	20230925	171700	963262610	9780	9780	9780	9780	0
176	20230925	171600	963262610	9780	9780	9780	9780	0
177	20230925	171500	963262610	9780	9780	9780	9780	0
178	20230925	171400	963262610	9780	9780	9780	9780	0
179	20230925	171300	963262610	9780	9780	9780	9780	0
180	20230925	171200	963262610	9780	9780	9780	9780	0
181	20230925	171100	963262610	9780	9780	9780	9780	0
182	20230925	171000	963262610	9780	9780	9780	9780	2714
183	20230925	170900	963262610	9780	9780	9780	9780	0
184	20230925	170800	963262610	9780	9780	9780	9780	0
185	20230925	170700	963262610	9780	9780	9780	9780	0
186	20230925	170600	963262610	9780	9780	9780	9780	0
187	20230925	170500	963262610	9780	9780	9780	9780	0
188	20230925	170400	963262610	9780	9780	9780	9780	0
189	20230925	170300	963262610	9780	9780	9780	9780	0
190	20230925	170200	963262610	9780	9780	9780	9780	0
191	20230925	170100	963262610	9780	9780	9780	9780	0
192	20230925	170000	963262610	9780	9780	9780	9780	0
193	20230925	165900	963262610	9780	9780	9780	9780	0
194	20230925	165800	963262610	9780	9780	9780	9780	0
195	20230925	165700	963262610	9780	9780	9780	9780	0
196	20230925	165600	963262610	9780	9780	9780	9780	0
197	20230925	165500	963262610	9780	9780	9780	9780	0
198	20230925	165400	963262610	9780	9780	9780	9780	0
199	20230925	165300	963262610	9780	9780	9780	9780	0
200	20230925	165200	963262610	9780	9780	9780	9780	0
201	20230925	165100	963262610	9780	9780	9780	9780	0
202	20230925	165000	963262610	9780	9780	9780	9780	0
203	20230925	164900	963262610	9780	9780	9780	9780	0
204	20230925	164800	963262610	9780	9780	9780	9780	0
205	20230925	164700	963262610	9780	9780	9780	9780	0
206	20230925	164600	963262610	9780	9780	9780	9780	0
207	20230925	164500	963262610	9780	9780	9780	9780	0
208	20230925	164400	963262610	9780	9780	9780	9780	0
209	20230925	164300	963262610	9780	9780	9780	9780	0
210	20230925	164200	963262610	9780	9780	9780	9780	0
211	20230925	164100	963262610	9780	9780	9780	9780	0
212	20230925	164000	963262610	9780	9780	9780	9780	2714
213	20230925	163900	963262610	9780	9780	9780	9780	0
214	20230925	163800	963262610	9780	9780	9780	9780	0
215	20230925	163700	963262610	9780	9780	9780	9780	0
216	20230925	163600	963262610	9780	9780	9780	9780	0
217	20230925	163500	963262610	9780	9780	9780	9780	0
218	20230925	163400	963262610	9780	9780	9780	9780	0
219	20230925	163300	963262610	9780	9780	9780	9780	0
220	20230925	163200	963262610	9780	9780	9780	9780	0
221	20230925	163100	963262610	9780	9780	9780	9780	0
222	20230925	163000	963262610	9780	9780	9780	9780	0
223	20230925	162900	963262610	9780	9780	9780	9780	0
224	20230925	162800	963262610	9780	9780	9780	9780	0
225	20230925	162700	963262610	9780	9780	9780	9780	0
226	20230925	162600	963262610	9780	9780	9780	9780	0
227	20230925	162500	963262610	9780	9780	9780	9780	0
228	20230925	162400	963262610	9780	9780	9780	9780	0
229	20230925	162300	963262610	9780	9780	9780	9780	0
230	20230925	162200	963262610	9780	9780	9780	9780	0
231	20230925	162100	963262610	9780	9780	9780	9780	0
232	20230925	162000	963262610	9780	9780	9780	9780	0
233	20230925	161900	963262610	9780	9780	9780	9780	0
234	20230925	161800	963262610	9780	9780	9780	9780	0
235	20230925	161700	963262610	9780	9780	9780	9780	0
236	20230925	161600	963262610	9780	9780	9780	9780	0
237	20230925	161500	963262610	9780	9780	9780	9780	0
238	20230925	161400	963262610	9780	9780	9780	9780	0
239	20230925	161300	963262610	9780	9780	9780	9780	0
240	20230925	161200	963262610	9780	9780	9780	9780	0
241	20230925	161100	963262610	9780	9780	9780	9780	0
242	20230925	161000	963262610	9780	9780	9780	9780	2714
243	20230925	160900	963262610	9780	9780	9780	9780	0
244	20230925	160800	963262610	9780	9780	9780	9780	0
245	20230925	160700	963262610	9780	9780	9780	9780	0
246	20230925	160600	963262610	9780	9780	9780	9780	0
247	20230925	160500	963262610	9780	9780	9780	9780	0
248	20230925	160400	963262610	9780	9780	9780	9780	0
249	20230925	160300	963262610	9780	9780	9780	9780	0
250	20230925	160200	963262610	9780	9780	9780	9780	0
251	20230925	160100	963262610	9780	9780	9780	9780	0
252	20230925	160000	963262610	9780	9780	9780	9780	0
253	20230925	155900	963262610	9780	9780	9780	9780	0
254	20230925	155800	963262610	9780	9780	9780	9780	0
255	20230925	155700	963262610	9780	9780	9780	9780	0
256	20230925	155600	963262610	9780	9780	9780	9780	0
257	20230925	155500	963262610	9780	9780	9780	9780	0
258	20230925	155400	963262610	9780	9780	9780	9780	0
259	20230925	155300	963262610	9780	9780	9780	9780	0
260	20230925	155200	963262610	9780	9780	9780	9780	0
261	20230925	155100	963262610	9780	9780	9780	9780	0
262	20230925	155000	963262610	9780	9780	9780	9780	0
263	20230925	154900	963262610	9780	9780	9780	9780	0
264	20230925	154800	963262610	9780	9780	9780	9780	0
265	20230925	154700	963262610	9780	9780	9780	9780	0
266	20230925	154600	963262610	9780	9780	9780	9780	0
267	20230925	154500	963262610	9780	9780	9780	9780	0
268	20230925	154400	963262610	9780	9780	9780	9780	0
269	20230925	154300	963262610	9780	9780	9780	9780	0
270	20230925	154200	963262610	9780	9780	9780	9780	0
271	20230925	154100	963262610	9780	9780	9780	9780	0
272	20230925	154000	963262610	9780	9780	9780	9780	2714
273	20230925	153900	963262610	9780	9780	9780	9780	0
274	20230925	153800	963262610	9780	9780	9780	9780	0
275	20230925	153700	963262610	9780	9780	9780	9780	0
276	20230925	153600	963262610	9780	9780	9780	9780	0
277	20230925	153500	963262610	9780	9780	9780	9780	0
278	20230925	153400	963262610	9780	9780	9780	9780	0
279	20230925	153300	963262610	9780	9780	9780	9780	0
280	20230925	153200	963262610	9780	9780	9780	9780	0
281	20230925	153100	963262610	9780	9780	9780	9780	0
282	20230925	153000	963262610	9780	9780	9780	9780	2714
283	20230925	152900	936719690	9780	9780	9780	9780	0
284	20230925	152800	936719690	9780	9780	9780	9780	0
285	20230925	152700	936719690	9780	9780	9780	9780	0
286	20230925	152600	936719690	9780	9780	9780	9780	0
287	20230925	152500	936719690	9780	9780	9780	9780	0
288	20230925	152400	936719690	9780	9780	9780	9780	0
289	20230925	152300	936719690	9780	9780	9780	9780	0
290	20230925	152200	936719690	9780	9780	9780	9780	0
291	20230925	152100	936719690	9780	9780	9780	9780	0
292	20230925	152000	936719690	9780	9780	9780	9780	0
293	20230925	151900	936719690	9780	9690	9780	9610	4246
294	20230925	151800	895482700	9600	9690	9700	9600	148
295	20230925	151700	894054230	9600	9650	9690	9580	4371
296	20230925	151600	851817320	9650	9570	9650	9570	1100
297	20230925	151500	841248620	9670	9670	9670	9670	0
298	20230925	151400	841248620	9670	9670	9670	9670	0
299	20230925	151300	841248620	9670	9670	9670	9670	0
300	20230925	151200	841248620	9670	9610	9670	9610	40
301	20230925	151100	840862570	9530	9530	9530	9530	0
302	20230925	151000	840862570	9530	9670	9670	9530	438
303	20230925	150900	836676900	9670	9620	9670	9530	315
304	20230925	150800	833650940	9700	9690	9700	9690	1000
305	20230925	150700	823950960	9700	9650	9700	9650	790
306	20230925	150600	816325630	9630	9610	9630	9610	243
307	20230925	150500	813988400	9610	9630	9630	9610	18
308	20230925	150400	813815370	9650	9650	9650	9650	0
309	20230925	150300	813815370	9650	9650	9650	9650	0
310	20230925	150200	813815370	9650	9650	9650	9650	60
311	20230925	150100	813236370	9650	9650	9650	9650	2
312	20230925	150000	813217070	9650	9650	9650	9650	0
313	20230925	145900	813217070	9650	9640	9650	9640	157
314	20230925	145800	811702590	9640	9640	9640	9640	1
315	20230925	145700	811692950	9650	9650	9650	9650	0
316	20230925	145600	811692950	9650	9650	9650	9650	0
317	20230925	145500	811692950	9650	9660	9660	9650	7
318	20230925	145400	811625370	9700	9700	9700	9700	0
319	20230925	145300	811625370	9700	9700	9700	9700	0
320	20230925	145200	811625370	9700	9700	9700	9700	0
321	20230925	145100	811625370	9700	9700	9700	9700	0
322	20230925	145000	811625370	9700	9700	9700	9700	0
323	20230925	144900	811625370	9700	9700	9700	9700	0
324	20230925	144800	811625370	9700	9700	9700	9700	30
325	20230925	144700	811334370	9700	9700	9700	9700	0
326	20230925	144600	811334370	9700	9700	9700	9700	206
327	20230925	144500	809336170	9700	9700	9700	9700	8
328	20230925	144400	809258570	9780	9780	9780	9780	0
329	20230925	144300	809258570	9780	9780	9780	9780	0
330	20230925	144200	809258570	9780	9780	9780	9780	0
331	20230925	144100	809258570	9780	9780	9780	9780	0
332	20230925	144000	809258570	9780	9780	9780	9780	0
333	20230925	143900	809258570	9780	9780	9780	9780	0
334	20230925	143800	809258570	9780	9780	9780	9780	0
335	20230925	143700	809258570	9780	9780	9780	9780	0
336	20230925	143600	809258570	9780	9780	9780	9780	0
337	20230925	143500	809258570	9780	9780	9780	9780	0
338	20230925	143400	809258570	9780	9700	9780	9700	102
339	20230925	143300	808265170	9700	9700	9700	9700	0
340	20230925	143200	808265170	9700	9700	9700	9700	0
341	20230925	143100	808265170	9700	9700	9700	9700	1000
342	20230925	143000	798565170	9680	9680	9680	9680	1
343	20230925	142900	798555490	9680	9780	9780	9680	510
344	20230925	142800	793568690	9780	9780	9780	9780	0
345	20230925	142700	793568690	9780	9780	9780	9780	0
346	20230925	142600	793568690	9780	9780	9780	9780	0
347	20230925	142500	793568690	9780	9780	9780	9780	0
348	20230925	142400	793568690	9780	9780	9780	9780	0
349	20230925	142300	793568690	9780	9780	9780	9780	1
350	20230925	142200	793558910	9740	9740	9740	9740	0
351	20230925	142100	793558910	9740	9740	9740	9740	0
352	20230925	142000	793558910	9740	9740	9740	9740	0
353	20230925	141900	793558910	9740	9740	9740	9740	0
354	20230925	141800	793558910	9740	9740	9740	9740	0
355	20230925	141700	793558910	9740	9730	9740	9730	500
356	20230925	141600	788688970	9740	9740	9740	9740	0
357	20230925	141500	788688970	9740	9740	9740	9740	0
358	20230925	141400	788688970	9740	9720	9740	9720	33
359	20230925	141300	788368040	9710	9710	9710	9710	0
360	20230925	141200	788368040	9710	9710	9710	9710	0
361	20230925	141100	788368040	9710	9710	9710	9710	0
362	20230925	141000	788368040	9710	9710	9710	9710	0
363	20230925	140900	788368040	9710	9710	9710	9710	0
364	20230925	140800	788368040	9710	9710	9710	9710	0
365	20230925	140700	788368040	9710	9710	9710	9710	58
366	20230925	140600	787804860	9710	9710	9710	9710	0
367	20230925	140500	787804860	9710	9710	9710	9710	0
368	20230925	140400	787804860	9710	9720	9720	9710	204
369	20230925	140300	785822650	9740	9740	9740	9740	1
370	20230925	140200	785812910	9730	9730	9730	9730	0
371	20230925	140100	785812910	9730	9740	9740	9730	18
372	20230925	140000	785637760	9820	9820	9820	9820	0
373	20230925	135900	785637760	9820	9820	9820	9820	0
374	20230925	135800	785637760	9820	9820	9820	9820	0
375	20230925	135700	785637760	9820	9820	9820	9820	0
376	20230925	135600	785637760	9820	9800	9820	9800	500
377	20230925	135500	780728580	9820	9820	9820	9820	0
378	20230925	135400	780728580	9820	9820	9820	9820	0
379	20230925	135300	780728580	9820	9820	9820	9820	0
380	20230925	135200	780728580	9820	9820	9820	9820	0
381	20230925	135100	780728580	9820	9820	9820	9820	0
382	20230925	135000	780728580	9820	9820	9820	9820	0
383	20230925	134900	780728580	9820	9820	9820	9820	0
384	20230925	134800	780728580	9820	9820	9820	9820	0
385	20230925	134700	780728580	9820	9820	9820	9820	0
386	20230925	134600	780728580	9820	9820	9820	9820	0
387	20230925	134500	780728580	9820	9820	9820	9820	0
388	20230925	134400	780728580	9820	9820	9820	9820	0
389	20230925	134300	780728580	9820	9810	9820	9810	20
390	20230925	134200	780532280	9810	9790	9810	9790	60
391	20230925	134100	779944620	9710	9710	9710	9710	0
392	20230925	134000	779944620	9710	9710	9710	9710	0
393	20230925	133900	779944620	9710	9710	9710	9710	0
394	20230925	133800	779944620	9710	9720	9720	9710	499
395	20230925	133700	775099100	9800	9800	9800	9800	0
396	20230925	133600	775099100	9800	9800	9800	9800	50
397	20230925	133500	774609100	9800	9800	9800	9800	0
398	20230925	133400	774609100	9800	9780	9800	9720	110
399	20230925	133300	773533730	9780	9780	9780	9780	50
400	20230925	133200	773044730	9780	9780	9780	9780	1030
401	20230925	133100	762971330	9780	9770	9780	9770	1393
402	20230925	133000	749361690	9770	9770	9770	9770	800
403	20230925	132900	741545690	9770	9720	9770	9710	2888
404	20230925	132800	713474480	9720	9720	9720	9720	189
405	20230925	132700	711637400	9780	9780	9780	9730	1736
406	20230925	132600	694709490	9780	9700	9780	9700	3015
407	20230925	132500	665392410	9720	9700	9820	9700	4548
408	20230925	132400	621060010	9700	9680	9720	9680	779
409	20230925	132300	613496310	9680	9680	9680	9680	0
410	20230925	132200	613496310	9680	9680	9680	9680	0
411	20230925	132100	613496310	9680	9680	9680	9680	0
412	20230925	132000	613496310	9680	9680	9680	9680	0
413	20230925	131900	613496310	9680	9680	9680	9680	0
414	20230925	131800	613496310	9680	9680	9680	9680	0
415	20230925	131700	613496310	9680	9680	9680	9680	0
416	20230925	131600	613496310	9680	9680	9680	9680	0
417	20230925	131500	613496310	9680	9680	9680	9680	0
418	20230925	131400	613496310	9680	9680	9680	9680	0
419	20230925	131300	613496310	9680	9680	9680	9680	0
420	20230925	131200	613496310	9680	9680	9680	9680	0
421	20230925	131100	613496310	9680	9680	9680	9680	0
422	20230925	131000	613496310	9680	9680	9680	9680	0
423	20230925	130900	613496310	9680	9670	9680	9660	202
424	20230925	130800	611540980	9670	9670	9670	9670	0
425	20230925	130700	611540980	9670	9670	9670	9670	0
426	20230925	130600	611540980	9670	9670	9670	9670	0
427	20230925	130500	611540980	9670	9670	9670	9670	0
428	20230925	130400	611540980	9670	9670	9670	9670	0
429	20230925	130300	611540980	9670	9670	9670	9670	0
430	20230925	130200	611540980	9670	9670	9670	9670	2
431	20230925	130100	611521640	9680	9680	9680	9680	0
432	20230925	130000	611521640	9680	9690	9690	9680	2
433	20230925	125900	611502270	9720	9720	9720	9720	0
434	20230925	125800	611502270	9720	9720	9720	9720	0
435	20230925	125700	611502270	9720	9660	9720	9660	60
436	20230925	125600	610921580	9610	9610	9610	9610	0
437	20230925	125500	610921580	9610	9610	9610	9610	100
438	20230925	125400	609960580	9610	9620	9620	9610	502
439	20230925	125300	605131350	9670	9670	9670	9670	0
440	20230925	125200	605131350	9670	9670	9670	9670	0
441	20230925	125100	605131350	9670	9670	9670	9670	20
442	20230925	125000	604937950	9620	9620	9620	9620	0
443	20230925	124900	604937950	9620	9620	9620	9620	1
444	20230925	124800	604928330	9620	9620	9620	9620	0
445	20230925	124700	604928330	9620	9620	9620	9620	0
446	20230925	124600	604928330	9620	9620	9620	9620	0
447	20230925	124500	604928330	9620	9620	9620	9620	0
448	20230925	124400	604928330	9620	9620	9620	9620	0
449	20230925	124300	604928330	9620	9620	9620	9620	0
450	20230925	124200	604928330	9620	9620	9620	9620	0
451	20230925	124100	604928330	9620	9620	9620	9620	1
452	20230925	124000	604918710	9640	9640	9640	9640	102
453	20230925	123900	603935430	9740	9740	9740	9740	0
454	20230925	123800	603935430	9740	9740	9740	9740	10
455	20230925	123700	603838030	9640	9640	9640	9640	51
456	20230925	123600	603346390	9790	9790	9790	9790	400
457	20230925	123500	599430390	9800	9800	9800	9800	0
458	20230925	123400	599430390	9800	9680	9800	9680	2541
459	20230925	123300	574642710	9610	9550	9610	9550	1276
460	20230925	123200	562403260	9580	9560	9580	9560	794
461	20230925	123100	554798740	9490	9370	9490	9370	6057
462	20230925	123000	497526190	9370	9350	9370	9350	534
463	20230925	122900	492531290	9350	9310	9350	9310	2372
464	20230925	122800	470404750	9300	9350	9350	9300	1254
465	20230925	122700	458724750	9350	9350	9350	9350	0
466	20230925	122600	458724750	9350	9350	9350	9350	0
467	20230925	122500	458724750	9350	9350	9350	9350	0
468	20230925	122400	458724750	9350	9350	9350	9350	85
469	20230925	122300	457930000	9350	9350	9350	9350	24
470	20230925	122200	457705600	9350	9350	9360	9350	443
471	20230925	122100	453561550	9310	9350	9350	9310	703
472	20230925	122000	447003210	9350	9370	9370	9350	569
473	20230925	121900	441676740	9370	9400	9400	9370	2000
474	20230925	121800	422933950	9400	9460	9460	9400	352
475	20230925	121700	419624970	9400	9440	9440	9400	1500
476	20230925	121600	405514530	9450	9450	9450	9450	234
477	20230925	121500	403303230	9460	9460	9460	9460	0
478	20230925	121400	403303230	9460	9460	9460	9460	3
479	20230925	121300	403274850	9490	9490	9490	9490	0
480	20230925	121200	403274850	9490	9490	9490	9490	1
481	20230925	121100	403265360	9420	9580	9580	9420	4771
482	20230925	121000	358127910	9580	9580	9580	9580	0
483	20230925	120900	358127910	9580	9580	9580	9580	0
484	20230925	120800	358127910	9580	9580	9580	9580	0
485	20230925	120700	358127910	9580	9580	9580	9580	0
486	20230925	120600	358127910	9580	9580	9580	9580	0
487	20230925	120500	358127910	9580	9580	9580	9580	0
488	20230925	120400	358127910	9580	9580	9580	9580	0
489	20230925	120300	358127910	9580	9580	9580	9580	0
490	20230925	120200	358127910	9580	9580	9580	9580	0
491	20230925	120100	358127910	9580	9580	9580	9580	0
492	20230925	120000	358127910	9580	9580	9580	9580	0
493	20230925	115900	358127910	9580	9580	9580	9580	0
494	20230925	115800	358127910	9580	9580	9580	9580	0
495	20230925	115700	358127910	9580	9580	9580	9580	0
496	20230925	115600	358127910	9580	9580	9580	9580	0
497	20230925	115500	358127910	9580	9580	9580	9580	166
498	20230925	115400	356537630	9580	9580	9580	9580	0
499	20230925	115300	356537630	9580	9580	9580	9580	0
500	20230925	115200	356537630	9580	9580	9580	9580	0
501	20230925	115100	356537630	9580	9580	9580	9580	0
502	20230925	115000	356537630	9580	9580	9580	9580	0
503	20230925	114900	356537630	9580	9580	9580	9580	0
504	20230925	114800	356537630	9580	9570	9580	9570	1000
505	20230925	114700	346958770	9570	9570	9570	9570	0
506	20230925	114600	346958770	9570	9570	9570	9570	0
507	20230925	114500	346958770	9570	9570	9570	9570	0
508	20230925	114400	346958770	9570	9570	9570	9570	0
509	20230925	114300	346958770	9570	9570	9570	9570	0
510	20230925	114200	346958770	9570	9570	9570	9570	0
511	20230925	114100	346958770	9570	9570	9570	9570	0
512	20230925	114000	346958770	9570	9570	9570	9570	0
513	20230925	113900	346958770	9570	9570	9570	9570	0
514	20230925	113800	346958770	9570	9570	9570	9570	0
515	20230925	113700	346958770	9570	9570	9570	9570	0
516	20230925	113600	346958770	9570	9560	9570	9560	100
517	20230925	113500	346001910	9580	9580	9580	9580	0
518	20230925	113400	346001910	9580	9580	9580	9580	0
519	20230925	113300	346001910	9580	9580	9580	9580	0
520	20230925	113200	346001910	9580	9580	9580	9580	0
521	20230925	113100	346001910	9580	9580	9580	9580	0
522	20230925	113000	346001910	9580	9560	9580	9560	213
523	20230925	112900	343963500	9480	9520	9520	9480	2400
524	20230925	112800	321179400	9520	9520	9520	9510	228
525	20230925	112700	319010120	9520	9520	9520	9520	0
526	20230925	112600	319010120	9520	9520	9520	9520	0
527	20230925	112500	319010120	9520	9520	9520	9520	0
528	20230925	112400	319010120	9520	9520	9520	9520	0
529	20230925	112300	319010120	9520	9520	9520	9520	0
530	20230925	112200	319010120	9520	9520	9520	9520	67
531	20230925	112100	318372280	9520	9520	9520	9520	14
532	20230925	112000	318239000	9530	9570	9570	9530	5
533	20230925	111900	318191250	9580	9580	9580	9580	312
534	20230925	111800	315202290	9580	9580	9580	9580	0
535	20230925	111700	315202290	9580	9580	9580	9580	0
536	20230925	111600	315202290	9580	9580	9580	9580	0
537	20230925	111500	315202290	9580	9580	9580	9580	4
538	20230925	111400	315163970	9580	9580	9580	9580	0
539	20230925	111300	315163970	9580	9580	9580	9580	0
540	20230925	111200	315163970	9580	9580	9580	9580	610
541	20230925	111100	309320170	9610	9610	9610	9610	0
542	20230925	111000	309320170	9610	9610	9610	9610	0
543	20230925	110900	309320170	9610	9610	9610	9610	0
544	20230925	110800	309320170	9610	9610	9610	9610	0
545	20230925	110700	309320170	9610	9610	9610	9610	0
546	20230925	110600	309320170	9610	9610	9610	9610	0
547	20230925	110500	309320170	9610	9610	9610	9610	0
548	20230925	110400	309320170	9610	9610	9610	9610	0
549	20230925	110300	309320170	9610	9610	9610	9610	0
550	20230925	110200	309320170	9610	9610	9610	9610	0
551	20230925	110100	309320170	9610	9610	9610	9610	0
552	20230925	110000	309320170	9610	9610	9610	9610	0
553	20230925	105900	309320170	9610	9610	9610	9610	0
554	20230925	105800	309320170	9610	9610	9610	9610	0
555	20230925	105700	309320170	9610	9610	9610	9610	0
556	20230925	105600	309320170	9610	9610	9610	9610	0
557	20230925	105500	309320170	9610	9610	9610	9610	0
558	20230925	105400	309320170	9610	9610	9610	9610	0
559	20230925	105300	309320170	9610	9610	9610	9610	500
560	20230925	105200	304515170	9620	9620	9620	9620	0
561	20230925	105100	304515170	9620	9620	9620	9620	0
562	20230925	105000	304515170	9620	9620	9620	9620	0
563	20230925	104900	304515170	9620	9620	9620	9620	0
564	20230925	104800	304515170	9620	9550	9620	9550	600
565	20230925	104700	298753920	9500	9500	9500	9500	0
566	20230925	104600	298753920	9500	9500	9500	9500	0
567	20230925	104500	298753920	9500	9530	9530	9500	1610
568	20230925	104400	283451170	9540	9540	9540	9540	0
569	20230925	104300	283451170	9540	9540	9540	9540	0
570	20230925	104200	283451170	9540	9540	9540	9540	0
571	20230925	104100	283451170	9540	9560	9560	9540	1087
572	20230925	104000	273080920	9610	9610	9610	9610	100
573	20230925	103900	272119920	9600	9600	9600	9600	0
574	20230925	103800	272119920	9600	9600	9600	9600	0
575	20230925	103700	272119920	9600	9600	9600	9600	0
576	20230925	103600	272119920	9600	9600	9600	9600	0
577	20230925	103500	272119920	9600	9600	9600	9600	400
578	20230925	103400	268279920	9610	9600	9610	9600	500
579	20230925	103300	263475380	9600	9590	9600	9590	500
580	20230925	103200	258676010	9590	9590	9590	9590	0
581	20230925	103100	258676010	9590	9590	9590	9590	309
582	20230925	103000	255712700	9600	9600	9600	9600	0
583	20230925	102900	255712700	9600	9600	9600	9600	0
584	20230925	102800	255712700	9600	9600	9600	9600	0
585	20230925	102700	255712700	9600	9600	9600	9600	0
586	20230925	102600	255712700	9600	9600	9600	9600	0
587	20230925	102500	255712700	9600	9600	9600	9600	0
588	20230925	102400	255712700	9600	9530	9600	9530	552
589	20230925	102300	250428100	9590	9590	9590	9590	0
590	20230925	102200	250428100	9590	9590	9590	9590	0
591	20230925	102100	250428100	9590	9590	9590	9590	0
592	20230925	102000	250428100	9590	9590	9590	9590	0
593	20230925	101900	250428100	9590	9590	9590	9590	0
594	20230925	101800	250428100	9590	9590	9590	9590	0
595	20230925	101700	250428100	9590	9590	9590	9590	7
596	20230925	101600	250360970	9590	9590	9590	9590	10
597	20230925	101500	250265070	9590	9530	9590	9500	3100
598	20230925	101400	220781830	9580	9580	9580	9580	45
599	20230925	101300	220350730	9580	9580	9580	9580	0
600	20230925	101200	220350730	9580	9580	9580	9580	0
601	20230925	101100	220350730	9580	9600	9600	9580	500
602	20230925	101000	215556340	9620	9620	9620	9620	100
603	20230925	100900	214594340	9600	9590	9600	9590	83
604	20230925	100800	213797740	9590	9590	9590	9590	22
605	20230925	100700	213586760	9590	9590	9590	9590	21
606	20230925	100600	213385370	9600	9580	9600	9580	236
607	20230925	100500	211121330	9520	9520	9520	9520	106
608	20230925	100400	210112210	9590	9590	9590	9590	0
609	20230925	100300	210112210	9590	9570	9590	9570	200
610	20230925	100200	208196210	9500	9570	9570	9500	1190
611	20230925	100100	196836730	9550	9550	9550	9550	0
612	20230925	100000	196836730	9550	9530	9550	9530	950
613	20230925	095900	187772160	9530	9520	9530	9520	509
614	20230925	095800	182922490	9520	9520	9520	9520	0
615	20230925	095700	182922490	9520	9520	9520	9520	0
616	20230925	095600	182922490	9520	9520	9520	9520	0
617	20230925	095500	182922490	9520	9520	9520	9520	0
618	20230925	095400	182922490	9520	9520	9520	9520	0
619	20230925	095300	182922490	9520	9520	9520	9520	0
620	20230925	095200	182922490	9520	9520	9520	9520	0
621	20230925	095100	182922490	9520	9520	9520	9520	0
622	20230925	095000	182922490	9520	9520	9520	9520	100
623	20230925	094900	181970490	9470	9470	9470	9470	0
624	20230925	094800	181970490	9470	9470	9470	9470	0
625	20230925	094700	181970490	9470	9470	9470	9470	0
626	20230925	094600	181970490	9470	9470	9470	9470	0
627	20230925	094500	181970490	9470	9470	9470	9470	43
628	20230925	094400	181563280	9470	9470	9470	9470	0
629	20230925	094300	181563280	9470	9470	9470	9470	0
630	20230925	094200	181563280	9470	9470	9470	9470	0
631	20230925	094100	181563280	9470	9470	9470	9470	86
632	20230925	094000	180748860	9470	9470	9470	9470	0
633	20230925	093900	180748860	9470	9470	9470	9470	0
634	20230925	093800	180748860	9470	9480	9480	9470	513
635	20230925	093700	175890730	9520	9510	9520	9510	200
636	20230925	093600	173987730	9470	9470	9470	9470	125
637	20230925	093500	172803980	9470	9500	9520	9470	1509
638	20230925	093400	158495280	9520	9520	9520	9520	27
639	20230925	093300	158238240	9480	9480	9480	9480	0
640	20230925	093200	158238240	9480	9510	9510	9480	10
641	20230925	093100	158143290	9470	9540	9540	9470	1239
642	20230925	093000	146375320	9550	9600	9600	9550	677
643	20230925	092900	139891060	9630	9630	9630	9630	0
644	20230925	092800	139891060	9630	9630	9630	9630	1
645	20230925	092700	139881430	9650	9650	9650	9650	50
646	20230925	092600	139398930	9670	9680	9680	9600	1577
647	20230925	092500	124246670	9680	9680	9710	9680	960
648	20230925	092400	114953270	9700	9700	9700	9700	0
649	20230925	092300	114953270	9700	9700	9700	9700	25
650	20230925	092200	114710770	9700	9700	9700	9700	250
651	20230925	092100	112285770	9700	9730	9730	9700	2500
652	20230925	092000	88026970	9730	9730	9730	9730	153
653	20230925	091900	86538280	9730	9730	9730	9730	53
654	20230925	091800	86022590	9720	9730	9730	9720	275
655	20230925	091700	83347000	9740	9740	9740	9740	200
656	20230925	091600	81399000	9800	9800	9800	9800	0
657	20230925	091500	81399000	9800	9850	9850	9730	5671
658	20230925	091400	26038950	9850	9850	9850	9850	520
659	20230925	091300	20916950	9910	9910	9910	9910	8
660	20230925	091200	20837670	9910	9910	9910	9910	0
661	20230925	091100	20837670	9910	9920	9920	9910	104
662	20230925	091000	19806030	9930	9930	9930	9930	17
663	20230925	090900	19637220	9830	9830	9830	9830	0
664	20230925	090800	19637220	9830	9830	9830	9830	0
665	20230925	090700	19637220	9830	9830	9830	9830	0
666	20230925	090600	19637220	9830	9830	9830	9830	1
667	20230925	090500	19627390	9830	9830	9830	9830	1
668	20230925	090400	19617560	9830	9830	9840	9830	660
669	20230925	090300	13127760	9830	9860	9860	9830	1214
670	20230925	090200	1180000	9850	9850	9850	9850	20
671	20230925	090100	983000	9830	9830	9830	9830	0
672	20230925	090000	983000	9830	9830	9830	9830	100