KissMeData/095700/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	195000	1152322830	8860	8860	8860	8860	4471
3	20230925	194900	1152322830	8860	8860	8860	8860	0
4	20230925	194800	1152322830	8860	8860	8860	8860	0
5	20230925	194700	1152322830	8860	8860	8860	8860	0
6	20230925	194600	1152322830	8860	8860	8860	8860	0
7	20230925	194500	1152322830	8860	8860	8860	8860	0
8	20230925	194400	1152322830	8860	8860	8860	8860	0
9	20230925	194300	1152322830	8860	8860	8860	8860	0
10	20230925	194200	1152322830	8860	8860	8860	8860	0
11	20230925	194100	1152322830	8860	8860	8860	8860	0
12	20230925	194000	1152322830	8860	8860	8860	8860	0
13	20230925	193900	1152322830	8860	8860	8860	8860	0
14	20230925	193800	1152322830	8860	8860	8860	8860	0
15	20230925	193700	1152322830	8860	8860	8860	8860	0
16	20230925	193600	1152322830	8860	8860	8860	8860	0
17	20230925	193500	1152322830	8860	8860	8860	8860	0
18	20230925	193400	1152322830	8860	8860	8860	8860	0
19	20230925	193300	1152322830	8860	8860	8860	8860	0
20	20230925	193200	1152322830	8860	8860	8860	8860	0
21	20230925	193100	1152322830	8860	8860	8860	8860	0
22	20230925	193000	1152322830	8860	8860	8860	8860	0
23	20230925	192900	1152322830	8860	8860	8860	8860	0
24	20230925	192800	1152322830	8860	8860	8860	8860	0
25	20230925	192700	1152322830	8860	8860	8860	8860	0
26	20230925	192600	1152322830	8860	8860	8860	8860	0
27	20230925	192500	1152322830	8860	8860	8860	8860	0
28	20230925	192400	1152322830	8860	8860	8860	8860	0
29	20230925	192300	1152322830	8860	8860	8860	8860	0
30	20230925	192200	1152322830	8860	8860	8860	8860	0
31	20230925	192100	1152322830	8860	8860	8860	8860	0
32	20230925	192000	1152322830	8860	8860	8860	8860	4471
33	20230925	191900	1152322830	8860	8860	8860	8860	0
34	20230925	191800	1152322830	8860	8860	8860	8860	0
35	20230925	191700	1152322830	8860	8860	8860	8860	0
36	20230925	191600	1152322830	8860	8860	8860	8860	0
37	20230925	191500	1152322830	8860	8860	8860	8860	0
38	20230925	191400	1152322830	8860	8860	8860	8860	0
39	20230925	191300	1152322830	8860	8860	8860	8860	0
40	20230925	191200	1152322830	8860	8860	8860	8860	0
41	20230925	191100	1152322830	8860	8860	8860	8860	0
42	20230925	191000	1152322830	8860	8860	8860	8860	0
43	20230925	190900	1152322830	8860	8860	8860	8860	0
44	20230925	190800	1152322830	8860	8860	8860	8860	0
45	20230925	190700	1152322830	8860	8860	8860	8860	0
46	20230925	190600	1152322830	8860	8860	8860	8860	0
47	20230925	190500	1152322830	8860	8860	8860	8860	0
48	20230925	190400	1152322830	8860	8860	8860	8860	0
49	20230925	190300	1152322830	8860	8860	8860	8860	0
50	20230925	190200	1152322830	8860	8860	8860	8860	0
51	20230925	190100	1152322830	8860	8860	8860	8860	0
52	20230925	190000	1152322830	8860	8860	8860	8860	0
53	20230925	185900	1152322830	8860	8860	8860	8860	0
54	20230925	185800	1152322830	8860	8860	8860	8860	0
55	20230925	185700	1152322830	8860	8860	8860	8860	0
56	20230925	185600	1152322830	8860	8860	8860	8860	0
57	20230925	185500	1152322830	8860	8860	8860	8860	0
58	20230925	185400	1152322830	8860	8860	8860	8860	0
59	20230925	185300	1152322830	8860	8860	8860	8860	0
60	20230925	185200	1152322830	8860	8860	8860	8860	0
61	20230925	185100	1152322830	8860	8860	8860	8860	0
62	20230925	185000	1152322830	8860	8860	8860	8860	4471
63	20230925	184900	1152322830	8860	8860	8860	8860	0
64	20230925	184800	1152322830	8860	8860	8860	8860	0
65	20230925	184700	1152322830	8860	8860	8860	8860	0
66	20230925	184600	1152322830	8860	8860	8860	8860	0
67	20230925	184500	1152322830	8860	8860	8860	8860	0
68	20230925	184400	1152322830	8860	8860	8860	8860	0
69	20230925	184300	1152322830	8860	8860	8860	8860	0
70	20230925	184200	1152322830	8860	8860	8860	8860	0
71	20230925	184100	1152322830	8860	8860	8860	8860	0
72	20230925	184000	1152322830	8860	8860	8860	8860	0
73	20230925	183900	1152322830	8860	8860	8860	8860	0
74	20230925	183800	1152322830	8860	8860	8860	8860	0
75	20230925	183700	1152322830	8860	8860	8860	8860	0
76	20230925	183600	1152322830	8860	8860	8860	8860	0
77	20230925	183500	1152322830	8860	8860	8860	8860	0
78	20230925	183400	1152322830	8860	8860	8860	8860	0
79	20230925	183300	1152322830	8860	8860	8860	8860	0
80	20230925	183200	1152322830	8860	8860	8860	8860	0
81	20230925	183100	1152322830	8860	8860	8860	8860	0
82	20230925	183000	1152322830	8860	8860	8860	8860	0
83	20230925	182900	1152322830	8860	8860	8860	8860	0
84	20230925	182800	1152322830	8860	8860	8860	8860	0
85	20230925	182700	1152322830	8860	8860	8860	8860	0
86	20230925	182600	1152322830	8860	8860	8860	8860	0
87	20230925	182500	1152322830	8860	8860	8860	8860	0
88	20230925	182400	1152322830	8860	8860	8860	8860	0
89	20230925	182300	1152322830	8860	8860	8860	8860	0
90	20230925	182200	1152322830	8860	8860	8860	8860	0
91	20230925	182100	1152322830	8860	8860	8860	8860	0
92	20230925	182000	1152322830	8860	8860	8860	8860	4471
93	20230925	181900	1152322830	8860	8860	8860	8860	0
94	20230925	181800	1152322830	8860	8860	8860	8860	0
95	20230925	181700	1152322830	8860	8860	8860	8860	0
96	20230925	181600	1152322830	8860	8860	8860	8860	0
97	20230925	181500	1152322830	8860	8860	8860	8860	0
98	20230925	181400	1152322830	8860	8860	8860	8860	0
99	20230925	181300	1152322830	8860	8860	8860	8860	0
100	20230925	181200	1152322830	8860	8860	8860	8860	0
101	20230925	181100	1152322830	8860	8860	8860	8860	0
102	20230925	181000	1152322830	8860	8860	8860	8860	0
103	20230925	180900	1152322830	8860	8860	8860	8860	0
104	20230925	180800	1152322830	8860	8860	8860	8860	0
105	20230925	180700	1152322830	8860	8860	8860	8860	0
106	20230925	180600	1152322830	8860	8860	8860	8860	0
107	20230925	180500	1152322830	8860	8860	8860	8860	0
108	20230925	180400	1152322830	8860	8860	8860	8860	0
109	20230925	180300	1152322830	8860	8860	8860	8860	0
110	20230925	180200	1152322830	8860	8860	8860	8860	0
111	20230925	180100	1152322830	8860	8860	8860	8860	0
112	20230925	180000	1152322830	8860	8860	8860	8860	0
113	20230925	175900	1152322830	8860	8860	8860	8860	0
114	20230925	175800	1152322830	8860	8860	8860	8860	0
115	20230925	175700	1152322830	8860	8860	8860	8860	0
116	20230925	175600	1152322830	8860	8860	8860	8860	0
117	20230925	175500	1152322830	8860	8860	8860	8860	0
118	20230925	175400	1152322830	8860	8860	8860	8860	0
119	20230925	175300	1152322830	8860	8860	8860	8860	0
120	20230925	175200	1152322830	8860	8860	8860	8860	0
121	20230925	175100	1152322830	8860	8860	8860	8860	0
122	20230925	175000	1152322830	8860	8860	8860	8860	4471
123	20230925	174900	1152322830	8860	8860	8860	8860	0
124	20230925	174800	1152322830	8860	8860	8860	8860	0
125	20230925	174700	1152322830	8860	8860	8860	8860	0
126	20230925	174600	1152322830	8860	8860	8860	8860	0
127	20230925	174500	1152322830	8860	8860	8860	8860	0
128	20230925	174400	1152322830	8860	8860	8860	8860	0
129	20230925	174300	1152322830	8860	8860	8860	8860	0
130	20230925	174200	1152322830	8860	8860	8860	8860	0
131	20230925	174100	1152322830	8860	8860	8860	8860	0
132	20230925	174000	1152322830	8860	8860	8860	8860	0
133	20230925	173900	1152322830	8860	8860	8860	8860	0
134	20230925	173800	1152322830	8860	8860	8860	8860	0
135	20230925	173700	1152322830	8860	8860	8860	8860	0
136	20230925	173600	1152322830	8860	8860	8860	8860	0
137	20230925	173500	1152322830	8860	8860	8860	8860	0
138	20230925	173400	1152322830	8860	8860	8860	8860	0
139	20230925	173300	1152322830	8860	8860	8860	8860	0
140	20230925	173200	1152322830	8860	8860	8860	8860	0
141	20230925	173100	1152322830	8860	8860	8860	8860	0
142	20230925	173000	1152322830	8860	8860	8860	8860	0
143	20230925	172900	1152322830	8860	8860	8860	8860	0
144	20230925	172800	1152322830	8860	8860	8860	8860	0
145	20230925	172700	1152322830	8860	8860	8860	8860	0
146	20230925	172600	1152322830	8860	8860	8860	8860	0
147	20230925	172500	1152322830	8860	8860	8860	8860	0
148	20230925	172400	1152322830	8860	8860	8860	8860	0
149	20230925	172300	1152322830	8860	8860	8860	8860	0
150	20230925	172200	1152322830	8860	8860	8860	8860	0
151	20230925	172100	1152322830	8860	8860	8860	8860	0
152	20230925	172000	1152322830	8860	8860	8860	8860	4471
153	20230925	171900	1152322830	8860	8860	8860	8860	0
154	20230925	171800	1152322830	8860	8860	8860	8860	0
155	20230925	171700	1152322830	8860	8860	8860	8860	0
156	20230925	171600	1152322830	8860	8860	8860	8860	0
157	20230925	171500	1152322830	8860	8860	8860	8860	0
158	20230925	171400	1152322830	8860	8860	8860	8860	0
159	20230925	171300	1152322830	8860	8860	8860	8860	0
160	20230925	171200	1152322830	8860	8860	8860	8860	0
161	20230925	171100	1152322830	8860	8860	8860	8860	0
162	20230925	171000	1152322830	8860	8860	8860	8860	0
163	20230925	170900	1152322830	8860	8860	8860	8860	0
164	20230925	170800	1152322830	8860	8860	8860	8860	0
165	20230925	170700	1152322830	8860	8860	8860	8860	0
166	20230925	170600	1152322830	8860	8860	8860	8860	0
167	20230925	170500	1152322830	8860	8860	8860	8860	0
168	20230925	170400	1152322830	8860	8860	8860	8860	0
169	20230925	170300	1152322830	8860	8860	8860	8860	0
170	20230925	170200	1152322830	8860	8860	8860	8860	0
171	20230925	170100	1152322830	8860	8860	8860	8860	0
172	20230925	170000	1152322830	8860	8860	8860	8860	0
173	20230925	165900	1152322830	8860	8860	8860	8860	0
174	20230925	165800	1152322830	8860	8860	8860	8860	0
175	20230925	165700	1152322830	8860	8860	8860	8860	0
176	20230925	165600	1152322830	8860	8860	8860	8860	0
177	20230925	165500	1152322830	8860	8860	8860	8860	0
178	20230925	165400	1152322830	8860	8860	8860	8860	0
179	20230925	165300	1152322830	8860	8860	8860	8860	0
180	20230925	165200	1152322830	8860	8860	8860	8860	0
181	20230925	165100	1152322830	8860	8860	8860	8860	0
182	20230925	165000	1152322830	8860	8860	8860	8860	4471
183	20230925	164900	1152322830	8860	8860	8860	8860	0
184	20230925	164800	1152322830	8860	8860	8860	8860	0
185	20230925	164700	1152322830	8860	8860	8860	8860	0
186	20230925	164600	1152322830	8860	8860	8860	8860	0
187	20230925	164500	1152322830	8860	8860	8860	8860	0
188	20230925	164400	1152322830	8860	8860	8860	8860	0
189	20230925	164300	1152322830	8860	8860	8860	8860	0
190	20230925	164200	1152322830	8860	8860	8860	8860	0
191	20230925	164100	1152322830	8860	8860	8860	8860	0
192	20230925	164000	1152322830	8860	8860	8860	8860	0
193	20230925	163900	1152322830	8860	8860	8860	8860	0
194	20230925	163800	1152322830	8860	8860	8860	8860	0
195	20230925	163700	1152322830	8860	8860	8860	8860	0
196	20230925	163600	1152322830	8860	8860	8860	8860	0
197	20230925	163500	1152322830	8860	8860	8860	8860	0
198	20230925	163400	1152322830	8860	8860	8860	8860	0
199	20230925	163300	1152322830	8860	8860	8860	8860	0
200	20230925	163200	1152322830	8860	8860	8860	8860	0
201	20230925	163100	1152322830	8860	8860	8860	8860	0
202	20230925	163000	1152322830	8860	8860	8860	8860	0
203	20230925	162900	1152322830	8860	8860	8860	8860	0
204	20230925	162800	1152322830	8860	8860	8860	8860	0
205	20230925	162700	1152322830	8860	8860	8860	8860	0
206	20230925	162600	1152322830	8860	8860	8860	8860	0
207	20230925	162500	1152322830	8860	8860	8860	8860	0
208	20230925	162400	1152322830	8860	8860	8860	8860	0
209	20230925	162300	1152322830	8860	8860	8860	8860	0
210	20230925	162200	1152322830	8860	8860	8860	8860	0
211	20230925	162100	1152322830	8860	8860	8860	8860	0
212	20230925	162000	1152322830	8860	8860	8860	8860	4471
213	20230925	161900	1152322830	8860	8860	8860	8860	0
214	20230925	161800	1152322830	8860	8860	8860	8860	0
215	20230925	161700	1152322830	8860	8860	8860	8860	0
216	20230925	161600	1152322830	8860	8860	8860	8860	0
217	20230925	161500	1152322830	8860	8860	8860	8860	0
218	20230925	161400	1152322830	8860	8860	8860	8860	0
219	20230925	161300	1152322830	8860	8860	8860	8860	0
220	20230925	161200	1152322830	8860	8860	8860	8860	0
221	20230925	161100	1152322830	8860	8860	8860	8860	0
222	20230925	161000	1152322830	8860	8860	8860	8860	0
223	20230925	160900	1152322830	8860	8860	8860	8860	0
224	20230925	160800	1152322830	8860	8860	8860	8860	0
225	20230925	160700	1152322830	8860	8860	8860	8860	0
226	20230925	160600	1152322830	8860	8860	8860	8860	0
227	20230925	160500	1152322830	8860	8860	8860	8860	0
228	20230925	160400	1152322830	8860	8860	8860	8860	0
229	20230925	160300	1152322830	8860	8860	8860	8860	0
230	20230925	160200	1152322830	8860	8860	8860	8860	0
231	20230925	160100	1152322830	8860	8860	8860	8860	0
232	20230925	160000	1152322830	8860	8860	8860	8860	0
233	20230925	155900	1152322830	8860	8860	8860	8860	0
234	20230925	155800	1152322830	8860	8860	8860	8860	0
235	20230925	155700	1152322830	8860	8860	8860	8860	0
236	20230925	155600	1152322830	8860	8860	8860	8860	0
237	20230925	155500	1152322830	8860	8860	8860	8860	0
238	20230925	155400	1152322830	8860	8860	8860	8860	0
239	20230925	155300	1152322830	8860	8860	8860	8860	0
240	20230925	155200	1152322830	8860	8860	8860	8860	0
241	20230925	155100	1152322830	8860	8860	8860	8860	0
242	20230925	155000	1152322830	8860	8860	8860	8860	4471
243	20230925	154900	1152322830	8860	8860	8860	8860	0
244	20230925	154800	1152322830	8860	8860	8860	8860	0
245	20230925	154700	1152322830	8860	8860	8860	8860	0
246	20230925	154600	1152322830	8860	8860	8860	8860	0
247	20230925	154500	1152322830	8860	8860	8860	8860	0
248	20230925	154400	1152322830	8860	8860	8860	8860	0
249	20230925	154300	1152322830	8860	8860	8860	8860	0
250	20230925	154200	1152322830	8860	8860	8860	8860	0
251	20230925	154100	1152322830	8860	8860	8860	8860	0
252	20230925	154000	1152322830	8860	8860	8860	8860	0
253	20230925	153900	1152322830	8860	8860	8860	8860	0
254	20230925	153800	1152322830	8860	8860	8860	8860	0
255	20230925	153700	1152322830	8860	8860	8860	8860	0
256	20230925	153600	1152322830	8860	8860	8860	8860	0
257	20230925	153500	1152322830	8860	8860	8860	8860	0
258	20230925	153400	1152322830	8860	8860	8860	8860	0
259	20230925	153300	1152322830	8860	8860	8860	8860	0
260	20230925	153200	1152322830	8860	8860	8860	8860	0
261	20230925	153100	1152322830	8860	8860	8860	8860	0
262	20230925	153000	1152322830	8860	8860	8860	8860	4471
263	20230925	152900	1112709770	8860	8860	8860	8860	0
264	20230925	152800	1112709770	8860	8860	8860	8860	0
265	20230925	152700	1112709770	8860	8860	8860	8860	0
266	20230925	152600	1112709770	8860	8860	8860	8860	0
267	20230925	152500	1112709770	8860	8860	8860	8860	0
268	20230925	152400	1112709770	8860	8860	8860	8860	0
269	20230925	152300	1112709770	8860	8860	8860	8860	0
270	20230925	152200	1112709770	8860	8860	8860	8860	0
271	20230925	152100	1112709770	8860	8860	8860	8860	0
272	20230925	152000	1112709770	8860	8860	8860	8860	0
273	20230925	151900	1112709770	8860	8870	8870	8850	618
274	20230925	151800	1107235280	8860	8870	8870	8860	54
275	20230925	151700	1106756490	8870	8870	8880	8870	261
276	20230925	151600	1104439320	8870	8880	8880	8870	188
277	20230925	151500	1102769900	8880	8880	8880	8880	424
278	20230925	151400	1099004780	8880	8880	8880	8880	520
279	20230925	151300	1094387180	8890	8890	8890	8890	0
280	20230925	151200	1094387180	8890	8870	8890	8870	496
281	20230925	151100	1089978740	8880	8870	8880	8860	767
282	20230925	151000	1083172310	8870	8870	8880	8860	162
283	20230925	150900	1081734990	8880	8860	8880	8860	2254
284	20230925	150800	1061743460	8860	8860	8860	8860	33
285	20230925	150700	1061451080	8860	8860	8860	8860	689
286	20230925	150600	1055346540	8860	8860	8860	8860	157
287	20230925	150500	1053955520	8870	8870	8870	8870	79
288	20230925	150400	1053254790	8860	8840	8880	8840	3525
289	20230925	150300	1022028380	8840	8840	8840	8840	1115
290	20230925	150200	1012171780	8840	8840	8840	8840	511
291	20230925	150100	1007654540	8850	8850	8850	8850	1
292	20230925	150000	1007645690	8850	8850	8850	8840	270
293	20230925	145900	1005257960	8840	8850	8850	8840	944
294	20230925	145800	996905740	8850	8840	8850	8840	84
295	20230925	145700	996162360	8840	8840	8850	8840	1120
296	20230925	145600	986261550	8850	8840	8850	8840	247
297	20230925	145500	984078060	8840	8850	8850	8840	26
298	20230925	145400	983848060	8850	8840	8850	8840	353
299	20230925	145300	980727510	8850	8850	8850	8850	109
300	20230925	145200	979762860	8840	8840	8840	8840	150
301	20230925	145100	978436860	8840	8840	8840	8840	127
302	20230925	145000	977314180	8840	8840	8850	8840	113
303	20230925	144900	976315060	8840	8840	8850	8840	310
304	20230925	144800	973573800	8840	8840	8840	8840	403
305	20230925	144700	970011280	8850	8840	8850	8840	294
306	20230925	144600	967412300	8840	8840	8840	8840	315
307	20230925	144500	964627700	8840	8840	8840	8840	100
308	20230925	144400	963743700	8840	8830	8840	8830	2
309	20230925	144300	963726030	8840	8840	8840	8840	1
310	20230925	144200	963717190	8840	8840	8840	8830	725
311	20230925	144100	957315190	8840	8840	8840	8840	20
312	20230925	144000	957138390	8840	8840	8840	8830	463
313	20230925	143900	953049030	8830	8830	8830	8830	4
314	20230925	143800	953013710	8840	8830	8840	8830	366
315	20230925	143700	949781540	8830	8840	8840	8820	1513
316	20230925	143600	936421880	8840	8850	8850	8840	93
317	20230925	143500	935599710	8840	8850	8850	8840	118
318	20230925	143400	934555570	8830	8840	8840	8830	1014
319	20230925	143300	925594190	8840	8850	8850	8840	576
320	20230925	143200	920502260	8850	8850	8850	8850	20
321	20230925	143100	920325260	8850	8850	8850	8850	127
322	20230925	143000	919201310	8840	8850	8850	8840	53
323	20230925	142900	918732760	8850	8850	8850	8850	202
324	20230925	142800	916945060	8850	8850	8850	8850	1
325	20230925	142700	916936210	8850	8850	8850	8850	2
326	20230925	142600	916918510	8850	8850	8850	8850	124
327	20230925	142500	915821110	8850	8850	8850	8850	16
328	20230925	142400	915679510	8840	8860	8860	8840	200
329	20230925	142300	913911450	8860	8860	8860	8850	3
330	20230925	142200	913884880	8850	8850	8850	8850	85
331	20230925	142100	913132630	8860	8860	8860	8860	418
332	20230925	142000	909429150	8860	8860	8860	8850	457
333	20230925	141900	905380920	8860	8860	8860	8860	71
334	20230925	141800	904751860	8860	8860	8860	8860	89
335	20230925	141700	903963320	8860	8860	8860	8860	36
336	20230925	141600	903644360	8850	8830	8850	8830	1511
337	20230925	141500	890283930	8830	8830	8830	8830	75
338	20230925	141400	889621680	8840	8840	8840	8840	6
339	20230925	141300	889568640	8840	8840	8840	8840	51
340	20230925	141200	889117800	8830	8840	8840	8830	317
341	20230925	141100	886318190	8840	8840	8840	8840	447
342	20230925	141000	882366710	8830	8840	8840	8830	529
343	20230925	140900	877695400	8840	8840	8840	8840	350
344	20230925	140800	874601400	8830	8830	8830	8830	0
345	20230925	140700	874601400	8830	8840	8840	8830	71
346	20230925	140600	873974450	8840	8840	8840	8840	11
347	20230925	140500	873877210	8840	8840	8840	8840	17
348	20230925	140400	873726930	8840	8830	8840	8830	97
349	20230925	140300	872869850	8830	8830	8830	8830	0
350	20230925	140200	872869850	8830	8840	8840	8830	87
351	20230925	140100	872101600	8830	8830	8830	8830	0
352	20230925	140000	872101600	8830	8870	8870	8830	3024
353	20230925	135900	845340820	8860	8860	8860	8860	712
354	20230925	135800	839032500	8870	8870	8870	8870	13
355	20230925	135700	838917190	8860	8870	8870	8860	132
356	20230925	135600	837747570	8870	8870	8870	8870	124
357	20230925	135500	836647690	8870	8870	8870	8870	3
358	20230925	135400	836621080	8860	8860	8860	8860	0
359	20230925	135300	836621080	8860	8860	8860	8860	0
360	20230925	135200	836621080	8860	8860	8860	8860	348
361	20230925	135100	833537800	8860	8860	8860	8860	0
362	20230925	135000	833537800	8860	8860	8860	8860	0
363	20230925	134900	833537800	8860	8860	8870	8860	582
364	20230925	134800	828381250	8860	8860	8860	8860	37
365	20230925	134700	828053430	8870	8860	8870	8860	495
366	20230925	134600	823666180	8870	8870	8870	8870	1
367	20230925	134500	823657310	8870	8870	8870	8860	164
368	20230925	134400	822202640	8870	8880	8880	8860	766
369	20230925	134300	815411930	8880	8880	8880	8880	0
370	20230925	134200	815411930	8880	8870	8880	8870	285
371	20230925	134100	812881450	8870	8880	8880	8870	6
372	20230925	134000	812828180	8880	8880	8880	8880	1
373	20230925	133900	812819300	8870	8880	8880	8870	57
374	20230925	133800	812313440	8870	8870	8880	8870	134
375	20230925	133700	811123940	8870	8880	8880	8870	47
376	20230925	133600	810707040	8880	8880	8880	8880	2
377	20230925	133500	810689280	8880	8870	8880	8870	410
378	20230925	133400	807052480	8870	8870	8870	8870	0
379	20230925	133300	807052480	8870	8870	8870	8870	39
380	20230925	133200	806706550	8870	8870	8870	8870	350
381	20230925	133100	803602050	8880	8880	8880	8880	35
382	20230925	133000	803291250	8880	8880	8880	8880	1
383	20230925	132900	803282370	8870	8870	8870	8870	0
384	20230925	132800	803282370	8870	8870	8880	8870	61
385	20230925	132700	802741270	8880	8880	8880	8880	0
386	20230925	132600	802741270	8880	8880	8880	8880	2
387	20230925	132500	802723510	8870	8870	8870	8870	176
388	20230925	132400	801162390	8870	8880	8880	8870	93
389	20230925	132300	800337450	8880	8880	8880	8880	200
390	20230925	132200	798561450	8890	8890	8890	8890	0
391	20230925	132100	798561450	8890	8890	8890	8890	0
392	20230925	132000	798561450	8890	8890	8890	8890	204
393	20230925	131900	796747890	8900	8900	8900	8900	439
394	20230925	131800	792840790	8900	8900	8900	8900	488
395	20230925	131700	788497590	8900	8900	8900	8900	50
396	20230925	131600	788052590	8900	8900	8900	8900	10
397	20230925	131500	787963590	8900	8900	8900	8900	1
398	20230925	131400	787954690	8900	8900	8900	8900	77
399	20230925	131300	787269390	8890	8890	8890	8890	61
400	20230925	131200	786727100	8890	8890	8890	8890	0
401	20230925	131100	786727100	8890	8890	8910	8880	487
402	20230925	131000	782397310	8890	8890	8890	8890	1
403	20230925	130900	782388420	8880	8880	8880	8880	0
404	20230925	130800	782388420	8880	8880	8880	8860	1419
405	20230925	130700	769803240	8890	8890	8890	8880	39
406	20230925	130600	769456850	8890	8890	8890	8890	36
407	20230925	130500	769136810	8900	8900	8900	8890	83
408	20230925	130400	768398820	8910	8910	8910	8910	47
409	20230925	130300	767980050	8920	8900	9000	8900	3309
410	20230925	130200	738331620	8900	8900	8900	8900	1
411	20230925	130100	738322720	8880	8880	8880	8880	25
412	20230925	130000	738100720	8890	8870	8890	8870	1671
413	20230925	125900	723271210	8870	8870	8870	8870	127
414	20230925	125800	722144720	8870	8870	8870	8870	26
415	20230925	125700	721914100	8860	8860	8860	8860	4
416	20230925	125600	721878660	8860	8870	8870	8860	2259
417	20230925	125500	701863910	8870	8900	8900	8870	4558
418	20230925	125400	661356020	8900	8900	8900	8900	0
419	20230925	125300	661356020	8900	8900	8900	8900	61
420	20230925	125200	660813120	8900	8900	8900	8900	57
421	20230925	125100	660305820	8900	8900	8900	8900	0
422	20230925	125000	660305820	8900	8900	8900	8900	0
423	20230925	124900	660305820	8900	8900	8900	8900	11
424	20230925	124800	660207920	8910	8910	8910	8910	0
425	20230925	124700	660207920	8910	8910	8910	8910	0
426	20230925	124600	660207920	8910	8910	8910	8910	0
427	20230925	124500	660207920	8910	8910	8910	8910	16
428	20230925	124400	660065360	8900	8900	8900	8900	100
429	20230925	124300	659175360	8900	8910	8910	8900	4
430	20230925	124200	659139740	8910	8910	8910	8910	0
431	20230925	124100	659139740	8910	8900	8910	8900	101
432	20230925	124000	658240830	8910	8910	8910	8910	50
433	20230925	123900	657795330	8910	8910	8910	8910	6
434	20230925	123800	657741870	8900	8900	8900	8900	0
435	20230925	123700	657741870	8900	8900	8900	8900	0
436	20230925	123600	657741870	8900	8900	8900	8900	0
437	20230925	123500	657741870	8900	8900	8900	8900	100
438	20230925	123400	656851870	8910	8910	8910	8910	0
439	20230925	123300	656851870	8910	8910	8910	8910	0
440	20230925	123200	656851870	8910	8910	8910	8910	0
441	20230925	123100	656851870	8910	8910	8910	8910	13
442	20230925	123000	656736040	8910	8910	8910	8910	10
443	20230925	122900	656646940	8910	8910	8910	8910	130
444	20230925	122800	655488640	8910	8910	8910	8910	4
445	20230925	122700	655453000	8910	8910	8910	8910	2
446	20230925	122600	655435180	8900	8900	8900	8900	40
447	20230925	122500	655079180	8900	8900	8900	8900	0
448	20230925	122400	655079180	8900	8900	8900	8900	60
449	20230925	122300	654545180	8910	8900	8910	8900	13
450	20230925	122200	654429400	8900	8900	8900	8900	0
451	20230925	122100	654429400	8900	8900	8900	8900	107
452	20230925	122000	653477100	8900	8900	8900	8900	10
453	20230925	121900	653388100	8900	8900	8900	8900	836
454	20230925	121800	645947700	8900	8900	8900	8900	0
455	20230925	121700	645947700	8900	8900	8900	8900	415
456	20230925	121600	642254200	8900	8900	8900	8900	93
457	20230925	121500	641426500	8910	8910	8910	8910	0
458	20230925	121400	641426500	8910	8910	8910	8910	0
459	20230925	121300	641426500	8910	8910	8910	8910	0
460	20230925	121200	641426500	8910	8910	8910	8910	0
461	20230925	121100	641426500	8910	8910	8910	8910	84
462	20230925	121000	640678060	8910	8910	8910	8910	0
463	20230925	120900	640678060	8910	8910	8910	8910	25
464	20230925	120800	640455310	8910	8910	8910	8910	2
465	20230925	120700	640437490	8910	8910	8910	8910	0
466	20230925	120600	640437490	8910	8910	8910	8910	100
467	20230925	120500	639546490	8910	8910	8910	8910	0
468	20230925	120400	639546490	8910	8910	8910	8910	2
469	20230925	120300	639528670	8910	8910	8910	8910	0
470	20230925	120200	639528670	8910	8910	8910	8910	0
471	20230925	120100	639528670	8910	8900	8910	8900	8
472	20230925	120000	639457440	8900	8900	8900	8900	0
473	20230925	115900	639457440	8900	8900	8900	8900	0
474	20230925	115800	639457440	8900	8900	8900	8900	0
475	20230925	115700	639457440	8900	8900	8900	8900	0
476	20230925	115600	639457440	8900	8900	8900	8900	92
477	20230925	115500	638638640	8910	8900	8910	8900	32
478	20230925	115400	638353810	8910	8910	8910	8910	432
479	20230925	115300	634504690	8910	8920	8920	8910	82
480	20230925	115200	633773650	8920	8920	8920	8920	0
481	20230925	115100	633773650	8920	8920	8920	8920	0
482	20230925	115000	633773650	8920	8920	8920	8920	0
483	20230925	114900	633773650	8920	8930	8930	8920	820
484	20230925	114800	626451420	8930	8930	8930	8930	176
485	20230925	114700	624879740	8940	8940	8940	8940	0
486	20230925	114600	624879740	8940	8940	8940	8940	0
487	20230925	114500	624879740	8940	8940	8940	8940	70
488	20230925	114400	624253940	8940	8940	8940	8940	0
489	20230925	114300	624253940	8940	8940	8940	8940	11
490	20230925	114200	624155600	8940	8940	8940	8940	10
491	20230925	114100	624066200	8940	8940	8940	8940	50
492	20230925	114000	623619200	8940	8940	8940	8940	50
493	20230925	113900	623172200	8940	8920	8940	8920	660
494	20230925	113800	617284780	8920	8920	8920	8920	0
495	20230925	113700	617284780	8920	8920	8920	8920	210
496	20230925	113600	615411580	8920	8920	8920	8920	11
497	20230925	113500	615313460	8920	8920	8920	8920	16
498	20230925	113400	615170740	8920	8920	8920	8920	5
499	20230925	113300	615126140	8910	8910	8910	8910	0
500	20230925	113200	615126140	8910	8920	8920	8910	51
501	20230925	113100	614671240	8920	8920	8920	8920	37
502	20230925	113000	614341200	8920	8920	8920	8920	101
503	20230925	112900	613440280	8910	8910	8910	8910	0
504	20230925	112800	613440280	8910	8910	8910	8910	0
505	20230925	112700	613440280	8910	8910	8910	8910	25
506	20230925	112600	613217530	8920	8920	8920	8920	3
507	20230925	112500	613190770	8910	8910	8910	8910	509
508	20230925	112400	608655580	8910	8910	8910	8910	91
509	20230925	112300	607844770	8900	8900	8900	8900	141
510	20230925	112200	606589870	8910	8910	8910	8910	47
511	20230925	112100	606171100	8900	8900	8900	8900	45
512	20230925	112000	605770600	8900	8910	8910	8890	462
513	20230925	111900	601662180	8910	8900	8910	8900	696
514	20230925	111800	595466620	8900	8900	8900	8900	73
515	20230925	111700	594816920	8900	8900	8900	8900	112
516	20230925	111600	593820120	8900	8900	8900	8900	13
517	20230925	111500	593704420	8900	8890	8900	8890	65
518	20230925	111400	593125960	8900	8900	8900	8900	76
519	20230925	111300	592449560	8900	8910	8910	8900	32
520	20230925	111200	592164740	8900	8900	8900	8900	586
521	20230925	111100	586949340	8890	8890	8890	8890	0
522	20230925	111000	586949340	8890	8890	8890	8890	39
523	20230925	110900	586602630	8890	8890	8890	8890	1
524	20230925	110800	586593740	8890	8890	8890	8890	0
525	20230925	110700	586593740	8890	8890	8890	8890	132
526	20230925	110600	585420260	8890	8900	8900	8890	568
527	20230925	110500	580365470	8910	8910	8910	8910	62
528	20230925	110400	579813050	8910	8910	8910	8910	34
529	20230925	110300	579510110	8930	8930	8930	8930	2
530	20230925	110200	579492250	8920	8910	8940	8910	114
531	20230925	110100	578475420	8890	8890	8890	8880	398
532	20230925	110000	574937400	8890	8890	8890	8890	2
533	20230925	105900	574919620	8890	8910	8910	8880	3065
534	20230925	105800	547669870	8910	8910	8910	8910	100
535	20230925	105700	546778870	8910	8910	8910	8890	1908
536	20230925	105600	529811800	8910	8900	8910	8900	672
537	20230925	105500	523829160	8900	8900	8900	8890	7813
538	20230925	105400	454363010	8920	8900	8920	8900	201
539	20230925	105300	452574010	8910	8910	8910	8910	31
540	20230925	105200	452297800	8910	8910	8910	8910	30
541	20230925	105100	452030500	8910	8910	8910	8910	228
542	20230925	105000	449999020	8920	8950	8950	8910	2193
543	20230925	104900	430425730	8950	8950	8950	8950	69
544	20230925	104800	429808180	8950	8950	8950	8950	135
545	20230925	104700	428599930	8950	8940	8950	8940	54
546	20230925	104600	428117130	8950	8950	8950	8950	36
547	20230925	104500	427794930	8950	8950	8950	8950	49
548	20230925	104400	427356380	8950	8950	8950	8950	60
549	20230925	104300	426819380	8930	8930	8930	8930	0
550	20230925	104200	426819380	8930	8930	8930	8920	389
551	20230925	104100	423347360	8930	8930	8930	8930	0
552	20230925	104000	423347360	8930	8930	8930	8930	0
553	20230925	103900	423347360	8930	8930	8930	8930	2
554	20230925	103800	423329500	8940	8940	8940	8940	0
555	20230925	103700	423329500	8940	8960	8960	8940	61
556	20230925	103600	422783440	8970	8950	9000	8950	1093
557	20230925	103500	412977720	8940	8950	8950	8940	42
558	20230925	103400	412602220	8950	8940	8950	8940	262
559	20230925	103300	410259230	8940	8940	8940	8940	150
560	20230925	103200	408918230	8940	8940	8940	8940	70
561	20230925	103100	408292430	8940	8940	8940	8940	71
562	20230925	103000	407657690	8940	8940	8940	8940	198
563	20230925	102900	405887570	8950	8940	8950	8940	45
564	20230925	102800	405485220	8940	8910	8940	8910	393
565	20230925	102700	401978160	8910	8910	8910	8910	0
566	20230925	102600	401978160	8910	8910	8910	8910	973
567	20230925	102500	393308730	8910	8920	8920	8910	45
568	20230925	102400	392907770	8910	8900	8910	8900	532
569	20230925	102300	388172140	8900	8890	8950	8890	1412
570	20230925	102200	375595030	8890	8890	8890	8890	62
571	20230925	102100	375043850	8890	8870	8890	8870	127
572	20230925	102000	373917310	8870	8900	8900	8870	670
573	20230925	101900	367970080	8890	8890	8890	8890	41
574	20230925	101800	367605590	8900	8880	8910	8880	741
575	20230925	101700	361015940	8880	8870	8880	8870	287
576	20230925	101600	358470240	8870	8870	8870	8870	70
577	20230925	101500	357849340	8870	8890	8890	8870	1018
578	20230925	101400	348811230	8880	8880	8880	8880	66
579	20230925	101300	348225150	8880	8910	8910	8870	2932
580	20230925	101200	322159140	8910	8900	8910	8900	149
581	20230925	101100	320832550	8910	8930	8930	8900	1463
582	20230925	101000	307790410	8930	8930	8930	8930	43
583	20230925	100900	307406420	8950	8950	8950	8950	8
584	20230925	100800	307334820	8950	8950	8950	8950	30
585	20230925	100700	307066320	8950	8950	8950	8950	0
586	20230925	100600	307066320	8950	8940	8960	8920	606
587	20230925	100500	301657440	8940	8940	8940	8940	1
588	20230925	100400	301648500	8950	8950	8960	8940	1687
589	20230925	100300	286565550	8960	8970	8970	8940	1100
590	20230925	100200	276724490	8970	8970	8990	8970	376
591	20230925	100100	273349790	8970	8970	8970	8970	1
592	20230925	100000	273340820	8960	8950	8960	8950	106
593	20230925	095900	272391080	8970	8980	8980	8950	305
594	20230925	095800	269658920	8970	8970	8970	8970	0
595	20230925	095700	269658920	8970	9020	9020	8960	614
596	20230925	095600	264150480	9020	9000	9060	9000	523
597	20230925	095500	259424620	8980	9000	9000	8980	432
598	20230925	095400	255538390	9000	9000	9000	9000	24
599	20230925	095300	255322390	9020	8990	9020	8990	282
600	20230925	095200	252780430	9010	9010	9010	9010	0
601	20230925	095100	252780430	9010	9010	9020	9010	5
602	20230925	095000	252735360	9030	8990	9030	8980	1837
603	20230925	094900	236227510	8980	8990	8990	8980	97
604	20230925	094800	235356440	8980	8980	8980	8980	0
605	20230925	094700	235356440	8980	8960	8980	8960	749
606	20230925	094600	228644620	8950	8960	8960	8950	602
607	20230925	094500	223252360	8960	8970	8970	8950	762
608	20230925	094400	216430230	8970	8980	8980	8950	904
609	20230925	094300	208335310	8980	8970	8980	8970	326
610	20230925	094200	205411010	8970	8970	8970	8970	10
611	20230925	094100	205321310	8960	8980	8980	8960	111
612	20230925	094000	204325700	8980	8950	8980	8940	2750
613	20230925	093900	179729420	8950	8970	8980	8950	529
614	20230925	093800	174986960	8990	8980	8990	8960	296
615	20230925	093700	172333740	9010	8990	9010	8960	778
616	20230925	093600	165356430	9010	9010	9010	9010	1
617	20230925	093500	165347420	9010	9010	9010	9000	98
618	20230925	093400	164465380	9010	9040	9040	9000	655
619	20230925	093300	158567740	9020	9040	9040	9020	621
620	20230925	093200	152954240	9060	9060	9060	9060	1
621	20230925	093100	152945180	9040	9020	9040	9020	312
622	20230925	093000	150128450	9010	9040	9040	9010	262
623	20230925	092900	147765810	9060	9020	9060	9020	395
624	20230925	092800	144201130	9020	9040	9040	9020	155
625	20230925	092700	142802700	9070	9050	9070	9030	136
626	20230925	092600	141574250	9070	9010	9070	9010	570
627	20230925	092500	136433890	9000	9000	9000	9000	0
628	20230925	092400	136433890	9000	9000	9000	9000	191
629	20230925	092300	134714890	9010	9040	9040	9010	62
630	20230925	092200	134155990	9040	9040	9040	9020	418
631	20230925	092100	130383930	9050	9040	9050	9030	211
632	20230925	092000	128475330	9060	9010	9060	9010	385
633	20230925	091900	125000350	9020	9060	9070	9010	611
634	20230925	091800	119483010	9060	9060	9060	9010	1726
635	20230925	091700	103873650	9080	9080	9080	9080	4
636	20230925	091600	103837330	9070	9070	9070	9070	40
637	20230925	091500	103474530	9070	9070	9090	9070	78
638	20230925	091400	102766350	9090	9050	9090	9050	644
639	20230925	091300	96929650	9060	9060	9060	9060	0
640	20230925	091200	96929650	9060	9060	9060	9050	67
641	20230925	091100	96322780	9050	9040	9070	9040	204
642	20230925	091000	94475930	9040	9000	9050	9000	1889
643	20230925	090900	77432160	9000	9000	9000	9000	19
644	20230925	090800	77261160	9010	9000	9020	9000	143
645	20230925	090700	75973070	9000	9020	9040	9000	396
646	20230925	090600	72404450	9040	8990	9040	8990	903
647	20230925	090500	64281680	8990	8960	8990	8950	597
648	20230925	090400	58927580	8970	8960	8970	8950	909
649	20230925	090300	50778170	8960	9040	9040	8960	591
650	20230925	090200	45469120	9020	9020	9020	9020	113
651	20230925	090100	44449860	9040	9030	9050	9020	640
652	20230925	090000	38665190	9010	8940	9100	8940	4306