KissMeData/033500/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	190900	1000988820	12430	12430	12430	12430	348
3	20230925	190800	1000988820	12430	12430	12430	12430	0
4	20230925	190700	1000988820	12430	12430	12430	12430	0
5	20230925	190600	1000988820	12430	12430	12430	12430	0
6	20230925	190500	1000988820	12430	12430	12430	12430	0
7	20230925	190400	1000988820	12430	12430	12430	12430	0
8	20230925	190300	1000988820	12430	12430	12430	12430	0
9	20230925	190200	1000988820	12430	12430	12430	12430	0
10	20230925	190100	1000988820	12430	12430	12430	12430	0
11	20230925	190000	1000988820	12430	12430	12430	12430	0
12	20230925	185900	1000988820	12430	12430	12430	12430	0
13	20230925	185800	1000988820	12430	12430	12430	12430	0
14	20230925	185700	1000988820	12430	12430	12430	12430	0
15	20230925	185600	1000988820	12430	12430	12430	12430	0
16	20230925	185500	1000988820	12430	12430	12430	12430	0
17	20230925	185400	1000988820	12430	12430	12430	12430	0
18	20230925	185300	1000988820	12430	12430	12430	12430	0
19	20230925	185200	1000988820	12430	12430	12430	12430	0
20	20230925	185100	1000988820	12430	12430	12430	12430	0
21	20230925	185000	1000988820	12430	12430	12430	12430	0
22	20230925	184900	1000988820	12430	12430	12430	12430	0
23	20230925	184800	1000988820	12430	12430	12430	12430	0
24	20230925	184700	1000988820	12430	12430	12430	12430	0
25	20230925	184600	1000988820	12430	12430	12430	12430	0
26	20230925	184500	1000988820	12430	12430	12430	12430	0
27	20230925	184400	1000988820	12430	12430	12430	12430	0
28	20230925	184300	1000988820	12430	12430	12430	12430	0
29	20230925	184200	1000988820	12430	12430	12430	12430	0
30	20230925	184100	1000988820	12430	12430	12430	12430	0
31	20230925	184000	1000988820	12430	12430	12430	12430	0
32	20230925	183900	1000988820	12430	12430	12430	12430	348
33	20230925	183800	1000988820	12430	12430	12430	12430	0
34	20230925	183700	1000988820	12430	12430	12430	12430	0
35	20230925	183600	1000988820	12430	12430	12430	12430	0
36	20230925	183500	1000988820	12430	12430	12430	12430	0
37	20230925	183400	1000988820	12430	12430	12430	12430	0
38	20230925	183300	1000988820	12430	12430	12430	12430	0
39	20230925	183200	1000988820	12430	12430	12430	12430	0
40	20230925	183100	1000988820	12430	12430	12430	12430	0
41	20230925	183000	1000988820	12430	12430	12430	12430	0
42	20230925	182900	1000988820	12430	12430	12430	12430	0
43	20230925	182800	1000988820	12430	12430	12430	12430	0
44	20230925	182700	1000988820	12430	12430	12430	12430	0
45	20230925	182600	1000988820	12430	12430	12430	12430	0
46	20230925	182500	1000988820	12430	12430	12430	12430	0
47	20230925	182400	1000988820	12430	12430	12430	12430	0
48	20230925	182300	1000988820	12430	12430	12430	12430	0
49	20230925	182200	1000988820	12430	12430	12430	12430	0
50	20230925	182100	1000988820	12430	12430	12430	12430	0
51	20230925	182000	1000988820	12430	12430	12430	12430	0
52	20230925	181900	1000988820	12430	12430	12430	12430	0
53	20230925	181800	1000988820	12430	12430	12430	12430	0
54	20230925	181700	1000988820	12430	12430	12430	12430	0
55	20230925	181600	1000988820	12430	12430	12430	12430	0
56	20230925	181500	1000988820	12430	12430	12430	12430	0
57	20230925	181400	1000988820	12430	12430	12430	12430	0
58	20230925	181300	1000988820	12430	12430	12430	12430	0
59	20230925	181200	1000988820	12430	12430	12430	12430	0
60	20230925	181100	1000988820	12430	12430	12430	12430	0
61	20230925	181000	1000988820	12430	12430	12430	12430	0
62	20230925	180900	1000988820	12430	12430	12430	12430	348
63	20230925	180800	1000988820	12430	12430	12430	12430	0
64	20230925	180700	1000988820	12430	12430	12430	12430	0
65	20230925	180600	1000988820	12430	12430	12430	12430	0
66	20230925	180500	1000988820	12430	12430	12430	12430	0
67	20230925	180400	1000988820	12430	12430	12430	12430	0
68	20230925	180300	1000988820	12430	12430	12430	12430	0
69	20230925	180200	1000988820	12430	12430	12430	12430	0
70	20230925	180100	1000988820	12430	12430	12430	12430	0
71	20230925	180000	1000988820	12430	12430	12430	12430	0
72	20230925	175900	1000988820	12430	12430	12430	12430	0
73	20230925	175800	1000988820	12430	12430	12430	12430	0
74	20230925	175700	1000988820	12430	12430	12430	12430	0
75	20230925	175600	1000988820	12430	12430	12430	12430	0
76	20230925	175500	1000988820	12430	12430	12430	12430	0
77	20230925	175400	1000988820	12430	12430	12430	12430	0
78	20230925	175300	1000988820	12430	12430	12430	12430	0
79	20230925	175200	1000988820	12430	12430	12430	12430	0
80	20230925	175100	1000988820	12430	12430	12430	12430	0
81	20230925	175000	1000988820	12430	12430	12430	12430	0
82	20230925	174900	1000988820	12430	12430	12430	12430	0
83	20230925	174800	1000988820	12430	12430	12430	12430	0
84	20230925	174700	1000988820	12430	12430	12430	12430	0
85	20230925	174600	1000988820	12430	12430	12430	12430	0
86	20230925	174500	1000988820	12430	12430	12430	12430	0
87	20230925	174400	1000988820	12430	12430	12430	12430	0
88	20230925	174300	1000988820	12430	12430	12430	12430	0
89	20230925	174200	1000988820	12430	12430	12430	12430	0
90	20230925	174100	1000988820	12430	12430	12430	12430	0
91	20230925	174000	1000988820	12430	12430	12430	12430	0
92	20230925	173900	1000988820	12430	12430	12430	12430	348
93	20230925	173800	1000988820	12430	12430	12430	12430	0
94	20230925	173700	1000988820	12430	12430	12430	12430	0
95	20230925	173600	1000988820	12430	12430	12430	12430	0
96	20230925	173500	1000988820	12430	12430	12430	12430	0
97	20230925	173400	1000988820	12430	12430	12430	12430	0
98	20230925	173300	1000988820	12430	12430	12430	12430	0
99	20230925	173200	1000988820	12430	12430	12430	12430	0
100	20230925	173100	1000988820	12430	12430	12430	12430	0
101	20230925	173000	1000988820	12430	12430	12430	12430	0
102	20230925	172900	1000988820	12430	12430	12430	12430	0
103	20230925	172800	1000988820	12430	12430	12430	12430	0
104	20230925	172700	1000988820	12430	12430	12430	12430	0
105	20230925	172600	1000988820	12430	12430	12430	12430	0
106	20230925	172500	1000988820	12430	12430	12430	12430	0
107	20230925	172400	1000988820	12430	12430	12430	12430	0
108	20230925	172300	1000988820	12430	12430	12430	12430	0
109	20230925	172200	1000988820	12430	12430	12430	12430	0
110	20230925	172100	1000988820	12430	12430	12430	12430	0
111	20230925	172000	1000988820	12430	12430	12430	12430	0
112	20230925	171900	1000988820	12430	12430	12430	12430	0
113	20230925	171800	1000988820	12430	12430	12430	12430	0
114	20230925	171700	1000988820	12430	12430	12430	12430	0
115	20230925	171600	1000988820	12430	12430	12430	12430	0
116	20230925	171500	1000988820	12430	12430	12430	12430	0
117	20230925	171400	1000988820	12430	12430	12430	12430	0
118	20230925	171300	1000988820	12430	12430	12430	12430	0
119	20230925	171200	1000988820	12430	12430	12430	12430	0
120	20230925	171100	1000988820	12430	12430	12430	12430	0
121	20230925	171000	1000988820	12430	12430	12430	12430	0
122	20230925	170900	1000988820	12430	12430	12430	12430	348
123	20230925	170800	1000988820	12430	12430	12430	12430	0
124	20230925	170700	1000988820	12430	12430	12430	12430	0
125	20230925	170600	1000988820	12430	12430	12430	12430	0
126	20230925	170500	1000988820	12430	12430	12430	12430	0
127	20230925	170400	1000988820	12430	12430	12430	12430	0
128	20230925	170300	1000988820	12430	12430	12430	12430	0
129	20230925	170200	1000988820	12430	12430	12430	12430	0
130	20230925	170100	1000988820	12430	12430	12430	12430	0
131	20230925	170000	1000988820	12430	12430	12430	12430	0
132	20230925	165900	1000988820	12430	12430	12430	12430	0
133	20230925	165800	1000988820	12430	12430	12430	12430	0
134	20230925	165700	1000988820	12430	12430	12430	12430	0
135	20230925	165600	1000988820	12430	12430	12430	12430	0
136	20230925	165500	1000988820	12430	12430	12430	12430	0
137	20230925	165400	1000988820	12430	12430	12430	12430	0
138	20230925	165300	1000988820	12430	12430	12430	12430	0
139	20230925	165200	1000988820	12430	12430	12430	12430	0
140	20230925	165100	1000988820	12430	12430	12430	12430	0
141	20230925	165000	1000988820	12430	12430	12430	12430	0
142	20230925	164900	1000988820	12430	12430	12430	12430	0
143	20230925	164800	1000988820	12430	12430	12430	12430	0
144	20230925	164700	1000988820	12430	12430	12430	12430	0
145	20230925	164600	1000988820	12430	12430	12430	12430	0
146	20230925	164500	1000988820	12430	12430	12430	12430	0
147	20230925	164400	1000988820	12430	12430	12430	12430	0
148	20230925	164300	1000988820	12430	12430	12430	12430	0
149	20230925	164200	1000988820	12430	12430	12430	12430	0
150	20230925	164100	1000988820	12430	12430	12430	12430	0
151	20230925	164000	1000988820	12430	12430	12430	12430	0
152	20230925	163900	1000988820	12430	12430	12430	12430	348
153	20230925	163800	1000988820	12430	12430	12430	12430	0
154	20230925	163700	1000988820	12430	12430	12430	12430	0
155	20230925	163600	1000988820	12430	12430	12430	12430	0
156	20230925	163500	1000988820	12430	12430	12430	12430	0
157	20230925	163400	1000988820	12430	12430	12430	12430	0
158	20230925	163300	1000988820	12430	12430	12430	12430	0
159	20230925	163200	1000988820	12430	12430	12430	12430	0
160	20230925	163100	1000988820	12430	12430	12430	12430	0
161	20230925	163000	1000988820	12430	12430	12430	12430	0
162	20230925	162900	1000988820	12430	12430	12430	12430	0
163	20230925	162800	1000988820	12430	12430	12430	12430	0
164	20230925	162700	1000988820	12430	12430	12430	12430	0
165	20230925	162600	1000988820	12430	12430	12430	12430	0
166	20230925	162500	1000988820	12430	12430	12430	12430	0
167	20230925	162400	1000988820	12430	12430	12430	12430	0
168	20230925	162300	1000988820	12430	12430	12430	12430	0
169	20230925	162200	1000988820	12430	12430	12430	12430	0
170	20230925	162100	1000988820	12430	12430	12430	12430	0
171	20230925	162000	1000988820	12430	12430	12430	12430	0
172	20230925	161900	1000988820	12430	12430	12430	12430	0
173	20230925	161800	1000988820	12430	12430	12430	12430	0
174	20230925	161700	1000988820	12430	12430	12430	12430	0
175	20230925	161600	1000988820	12430	12430	12430	12430	0
176	20230925	161500	1000988820	12430	12430	12430	12430	0
177	20230925	161400	1000988820	12430	12430	12430	12430	0
178	20230925	161300	1000988820	12430	12430	12430	12430	0
179	20230925	161200	1000988820	12430	12430	12430	12430	0
180	20230925	161100	1000988820	12430	12430	12430	12430	0
181	20230925	161000	1000988820	12430	12430	12430	12430	0
182	20230925	160900	1000988820	12430	12430	12430	12430	348
183	20230925	160800	1000988820	12430	12430	12430	12430	0
184	20230925	160700	1000988820	12430	12430	12430	12430	0
185	20230925	160600	1000988820	12430	12430	12430	12430	0
186	20230925	160500	1000988820	12430	12430	12430	12430	0
187	20230925	160400	1000988820	12430	12430	12430	12430	0
188	20230925	160300	1000988820	12430	12430	12430	12430	0
189	20230925	160200	1000988820	12430	12430	12430	12430	0
190	20230925	160100	1000988820	12430	12430	12430	12430	0
191	20230925	160000	1000988820	12430	12430	12430	12430	0
192	20230925	155900	1000988820	12430	12430	12430	12430	0
193	20230925	155800	1000988820	12430	12430	12430	12430	0
194	20230925	155700	1000988820	12430	12430	12430	12430	0
195	20230925	155600	1000988820	12430	12430	12430	12430	0
196	20230925	155500	1000988820	12430	12430	12430	12430	0
197	20230925	155400	1000988820	12430	12430	12430	12430	0
198	20230925	155300	1000988820	12430	12430	12430	12430	0
199	20230925	155200	1000988820	12430	12430	12430	12430	0
200	20230925	155100	1000988820	12430	12430	12430	12430	0
201	20230925	155000	1000988820	12430	12430	12430	12430	0
202	20230925	154900	1000988820	12430	12430	12430	12430	0
203	20230925	154800	1000988820	12430	12430	12430	12430	0
204	20230925	154700	1000988820	12430	12430	12430	12430	0
205	20230925	154600	1000988820	12430	12430	12430	12430	0
206	20230925	154500	1000988820	12430	12430	12430	12430	0
207	20230925	154400	1000988820	12430	12430	12430	12430	0
208	20230925	154300	1000988820	12430	12430	12430	12430	0
209	20230925	154200	1000988820	12430	12430	12430	12430	0
210	20230925	154100	1000988820	12430	12430	12430	12430	0
211	20230925	154000	1000988820	12430	12430	12430	12430	0
212	20230925	153900	1000988820	12430	12430	12430	12430	348
213	20230925	153800	1000988820	12430	12430	12430	12430	0
214	20230925	153700	1000988820	12430	12430	12430	12430	0
215	20230925	153600	1000988820	12430	12430	12430	12430	0
216	20230925	153500	1000988820	12430	12430	12430	12430	0
217	20230925	153400	1000988820	12430	12430	12430	12430	0
218	20230925	153300	1000988820	12430	12430	12430	12430	0
219	20230925	153200	1000988820	12430	12430	12430	12430	0
220	20230925	153100	1000988820	12430	12430	12430	12430	0
221	20230925	153000	1000988820	12430	12430	12430	12430	348
222	20230925	152900	996663180	12430	12430	12430	12430	0
223	20230925	152800	996663180	12430	12430	12430	12430	0
224	20230925	152700	996663180	12430	12430	12430	12430	0
225	20230925	152600	996663180	12430	12430	12430	12430	0
226	20230925	152500	996663180	12430	12430	12430	12430	0
227	20230925	152400	996663180	12430	12430	12430	12430	0
228	20230925	152300	996663180	12430	12430	12430	12430	0
229	20230925	152200	996663180	12430	12430	12430	12430	0
230	20230925	152100	996663180	12430	12430	12430	12430	0
231	20230925	152000	996663180	12430	12430	12430	12430	0
232	20230925	151900	996663180	12430	12440	12440	12430	225
233	20230925	151800	993866330	12440	12440	12450	12440	90
234	20230925	151700	992746650	12440	12450	12450	12440	42
235	20230925	151600	992224080	12450	12440	12450	12440	19
236	20230925	151500	991987540	12440	12430	12440	12430	420
237	20230925	151400	986762750	12430	12440	12440	12430	706
238	20230925	151300	977985110	12440	12440	12440	12440	25
239	20230925	151200	977674110	12430	12440	12440	12430	41
240	20230925	151100	977164300	12440	12440	12440	12440	4
241	20230925	151000	977114540	12430	12430	12440	12430	138
242	20230925	150900	975399120	12430	12440	12440	12430	107
243	20230925	150800	974069090	12440	12430	12440	12430	732
244	20230925	150700	964970310	12430	12430	12430	12430	2004
245	20230925	150600	940060590	12430	12430	12430	12430	7
246	20230925	150500	939973580	12440	12440	12440	12440	0
247	20230925	150400	939973580	12440	12430	12440	12430	2268
248	20230925	150300	911782320	12430	12430	12430	12430	30
249	20230925	150200	911409420	12430	12430	12430	12430	0
250	20230925	150100	911409420	12430	12430	12430	12430	0
251	20230925	150000	911409420	12430	12430	12440	12430	240
252	20230925	145900	908425350	12430	12430	12430	12430	1
253	20230925	145800	908412920	12430	12430	12430	12430	108
254	20230925	145700	907070480	12430	12430	12430	12430	148
255	20230925	145600	905230840	12430	12430	12430	12430	169
256	20230925	145500	903130170	12430	12430	12430	12430	1598
257	20230925	145400	883267030	12430	12430	12430	12430	651
258	20230925	145300	875175100	12430	12430	12430	12430	1100
259	20230925	145200	861502100	12430	12430	12430	12430	309
260	20230925	145100	857661230	12440	12430	12440	12430	178
261	20230925	145000	855448390	12430	12430	12430	12430	208
262	20230925	144900	852862950	12430	12430	12430	12430	1
263	20230925	144800	852850520	12430	12430	12430	12430	148
264	20230925	144700	851010880	12430	12440	12440	12430	118
265	20230925	144600	849544040	12430	12430	12430	12430	108
266	20230925	144500	848201600	12430	12430	12430	12430	149
267	20230925	144400	846349530	12430	12430	12430	12430	3290
268	20230925	144300	805454830	12430	12430	12430	12430	148
269	20230925	144200	803615190	12430	12430	12430	12430	108
270	20230925	144100	802272750	12430	12430	12430	12430	109
271	20230925	144000	800917880	12430	12430	12430	12430	148
272	20230925	143900	799078240	12430	12420	12430	12410	776
273	20230925	143800	789436350	12430	12430	12430	12430	363
274	20230925	143700	784924260	12430	12430	12440	12430	479
275	20230925	143600	778970280	12430	12430	12430	12430	108
276	20230925	143500	777627840	12430	12430	12430	12430	108
277	20230925	143400	776285400	12430	12430	12430	12430	239
278	20230925	143300	773314630	12430	12430	12430	12430	0
279	20230925	143200	773314630	12430	12430	12430	12430	1118
280	20230925	143100	759417890	12430	12420	12430	12420	292
281	20230925	143000	755788380	12430	12440	12440	12430	44
282	20230925	142900	755241450	12440	12440	12440	12430	342
283	20230925	142800	750990370	12430	12440	12440	12430	79
284	20230925	142700	750008180	12430	12440	12440	12430	356
285	20230925	142600	745583080	12430	12450	12450	12430	910
286	20230925	142500	734271750	12450	12450	12450	12430	211
287	20230925	142400	731646960	12450	12450	12450	12430	125
288	20230925	142300	730092870	12430	12460	12460	12430	403
289	20230925	142200	725079530	12460	12460	12460	12460	2
290	20230925	142100	725054610	12440	12440	12460	12440	462
291	20230925	142000	719307310	12430	12440	12440	12430	155
292	20230925	141900	717380640	12440	12440	12440	12430	110
293	20230925	141800	716013320	12430	12440	12440	12430	112
294	20230925	141700	714621140	12430	12440	12440	12430	42
295	20230925	141600	714099060	12440	12460	12460	12440	97
296	20230925	141500	712892340	12440	12460	12460	12440	110
297	20230925	141400	711523900	12440	12470	12470	12440	166
298	20230925	141300	709458800	12440	12470	12470	12440	111
299	20230925	141200	708077900	12470	12440	12470	12430	778
300	20230925	141100	698404550	12430	12440	12440	12430	155
301	20230925	141000	696477880	12430	12430	12440	12430	119
302	20230925	140900	694998700	12430	12430	12430	12430	149
303	20230925	140800	693146630	12430	12430	12430	12430	109
304	20230925	140700	691791760	12430	12430	12430	12430	108
305	20230925	140600	690449320	12430	12430	12430	12430	78
306	20230925	140500	689479780	12430	12430	12430	12430	909
307	20230925	140400	678180910	12430	12430	12430	12430	167
308	20230925	140300	676105100	12430	12430	12430	12430	149
309	20230925	140200	674253030	12430	12430	12430	12430	116
310	20230925	140100	672811150	12430	12430	12430	12430	156
311	20230925	140000	670872070	12430	12430	12430	12430	40
312	20230925	135900	670374870	12430	12430	12430	12430	108
313	20230925	135800	669032430	12440	12440	12440	12440	101
314	20230925	135700	667775990	12440	12450	12450	12440	100
315	20230925	135600	666531390	12450	12450	12450	12450	897
316	20230925	135500	655363740	12460	12460	12460	12460	1
317	20230925	135400	655351280	12450	12460	12460	12450	209
318	20230925	135300	652748230	12460	12460	12460	12460	48
319	20230925	135200	652150150	12460	12470	12470	12460	1202
320	20230925	135100	637170730	12480	12480	12480	12470	154
321	20230925	135000	635249910	12480	12470	12480	12470	116
322	20230925	134900	633803310	12470	12480	12510	12470	790
323	20230925	134800	623936200	12470	12450	12470	12450	448
324	20230925	134700	618352480	12450	12450	12450	12450	118
325	20230925	134600	616883380	12450	12450	12450	12450	108
326	20230925	134500	615538780	12450	12450	12450	12450	108
327	20230925	134400	614194180	12480	12460	12480	12460	5
328	20230925	134300	614131800	12480	12480	12480	12480	316
329	20230925	134200	610188120	12500	12500	12500	12500	176
330	20230925	134100	607988120	12500	12470	12500	12470	645
331	20230925	134000	599929120	12500	12430	12500	12430	2984
332	20230925	133900	562673180	12430	12430	12430	12430	901
333	20230925	133800	551473750	12430	12430	12430	12430	24
334	20230925	133700	551175430	12430	12430	12460	12430	258
335	20230925	133600	547967940	12430	12430	12430	12430	414
336	20230925	133500	542821920	12430	12420	12430	12420	1459
337	20230925	133400	524687380	12410	12400	12420	12400	398
338	20230925	133300	519749670	12390	12350	12400	12350	669
339	20230925	133200	511467920	12350	12340	12360	12340	127
340	20230925	133100	509899520	12340	12320	12340	12320	248
341	20230925	133000	506841210	12320	12320	12320	12320	52
342	20230925	132900	506200570	12310	12310	12310	12310	108
343	20230925	132800	504871090	12310	12300	12320	12300	1949
344	20230925	132700	480893220	12300	12310	12310	12300	923
345	20230925	132600	469531300	12310	12310	12310	12310	128
346	20230925	132500	467955620	12310	12310	12310	12310	118
347	20230925	132400	466503040	12310	12310	12310	12310	108
348	20230925	132300	465173560	12320	12320	12320	12320	98
349	20230925	132200	463966200	12320	12350	12350	12320	110
350	20230925	132100	462607730	12350	12350	12350	12350	0
351	20230925	132000	462607730	12350	12350	12350	12350	200
352	20230925	131900	460137730	12360	12310	12360	12310	898
353	20230925	131800	449056340	12340	12310	12340	12310	113
354	20230925	131700	447665200	12310	12300	12330	12290	688
355	20230925	131600	439205880	12290	12290	12290	12290	747
356	20230925	131500	430025250	12290	12290	12290	12290	38
357	20230925	131400	429558230	12300	12300	12300	12300	5
358	20230925	131300	429496730	12300	12320	12320	12300	262
359	20230925	131200	426273910	12320	12320	12320	12310	90
360	20230925	131100	425165120	12330	12330	12330	12320	114
361	20230925	131000	423760580	12330	12330	12330	12330	2
362	20230925	130900	423735920	12330	12330	12340	12330	49
363	20230925	130800	423131730	12320	12310	12320	12300	226
364	20230925	130700	420350740	12310	12320	12320	12310	53
365	20230925	130600	419698250	12300	12300	12300	12300	108
366	20230925	130500	418369850	12310	12310	12310	12290	306
367	20230925	130400	414605120	12300	12300	12300	12300	0
368	20230925	130300	414605120	12300	12300	12300	12300	108
369	20230925	130200	413276720	12300	12310	12310	12300	52
370	20230925	130100	412636610	12320	12320	12320	12320	5
371	20230925	130000	412575010	12320	12320	12320	12320	108
372	20230925	125900	411244450	12330	12330	12330	12330	188
373	20230925	125800	408926410	12330	12330	12330	12330	108
374	20230925	125700	407594770	12330	12320	12330	12320	450
375	20230925	125600	402046280	12330	12330	12330	12330	5
376	20230925	125500	401984630	12330	12330	12330	12330	1
377	20230925	125400	401972300	12320	12300	12320	12300	770
378	20230925	125300	392494050	12300	12300	12300	12300	0
379	20230925	125200	392494050	12300	12300	12300	12300	1
380	20230925	125100	392481750	12300	12300	12300	12300	128
381	20230925	125000	390907350	12300	12300	12300	12300	0
382	20230925	124900	390907350	12300	12300	12300	12300	0
383	20230925	124800	390907350	12300	12300	12300	12300	500
384	20230925	124700	384757350	12300	12300	12300	12300	0
385	20230925	124600	384757350	12300	12300	12300	12300	1
386	20230925	124500	384745050	12300	12300	12300	12300	0
387	20230925	124400	384745050	12300	12300	12300	12300	0
388	20230925	124300	384745050	12300	12300	12300	12300	0
389	20230925	124200	384745050	12300	12300	12300	12300	0
390	20230925	124100	384745050	12300	12310	12310	12300	4
391	20230925	124000	384695820	12310	12310	12310	12310	15
392	20230925	123900	384511170	12310	12310	12310	12310	0
393	20230925	123800	384511170	12310	12300	12310	12300	71
394	20230925	123700	383637670	12300	12300	12300	12300	0
395	20230925	123600	383637670	12300	12310	12310	12300	6
396	20230925	123500	383563820	12310	12310	12310	12310	1
397	20230925	123400	383551510	12310	12310	12310	12310	1
398	20230925	123300	383539200	12310	12310	12310	12310	48
399	20230925	123200	382948320	12300	12300	12300	12300	0
400	20230925	123100	382948320	12300	12300	12300	12300	1
401	20230925	123000	382936020	12300	12300	12310	12300	118
402	20230925	122900	381484600	12300	12300	12300	12300	0
403	20230925	122800	381484600	12300	12300	12300	12300	0
404	20230925	122700	381484600	12300	12300	12300	12300	2
405	20230925	122600	381460000	12300	12300	12300	12300	81
406	20230925	122500	380463700	12300	12300	12300	12300	4
407	20230925	122400	380414500	12310	12310	12310	12310	0
408	20230925	122300	380414500	12310	12310	12310	12310	10
409	20230925	122200	380291400	12310	12300	12310	12300	9
410	20230925	122100	380180650	12300	12300	12300	12300	406
411	20230925	122000	375186850	12300	12300	12300	12300	1
412	20230925	121900	375174550	12300	12300	12300	12300	0
413	20230925	121800	375174550	12300	12300	12300	12300	0
414	20230925	121700	375174550	12300	12300	12300	12300	0
415	20230925	121600	375174550	12300	12310	12310	12300	15
416	20230925	121500	374989990	12310	12310	12310	12310	1
417	20230925	121400	374977680	12300	12300	12300	12300	0
418	20230925	121300	374977680	12300	12300	12300	12300	0
419	20230925	121200	374977680	12300	12300	12300	12300	0
420	20230925	121100	374977680	12300	12300	12310	12300	3
421	20230925	121000	374940770	12300	12300	12300	12300	14
422	20230925	120900	374768570	12310	12310	12310	12310	0
423	20230925	120800	374768570	12310	12310	12310	12310	0
424	20230925	120700	374768570	12310	12310	12310	12310	70
425	20230925	120600	373906870	12310	12300	12310	12300	2
426	20230925	120500	373882260	12310	12310	12310	12310	16
427	20230925	120400	373685300	12310	12310	12310	12310	35
428	20230925	120300	373254450	12310	12310	12310	12310	1
429	20230925	120200	373242140	12300	12300	12300	12300	0
430	20230925	120100	373242140	12300	12300	12300	12300	0
431	20230925	120000	373242140	12300	12300	12300	12300	1
432	20230925	115900	373229840	12300	12300	12300	12300	0
433	20230925	115800	373229840	12300	12300	12300	12300	0
434	20230925	115700	373229840	12300	12300	12300	12300	0
435	20230925	115600	373229840	12300	12300	12300	12300	0
436	20230925	115500	373229840	12300	12300	12300	12300	2
437	20230925	115400	373205240	12300	12300	12300	12300	0
438	20230925	115300	373205240	12300	12300	12300	12300	45
439	20230925	115200	372651740	12300	12300	12300	12300	0
440	20230925	115100	372651740	12300	12300	12300	12300	0
441	20230925	115000	372651740	12300	12300	12300	12300	1
442	20230925	114900	372639440	12310	12310	12310	12310	200
443	20230925	114800	370177440	12310	12300	12310	12260	1386
444	20230925	114700	353138590	12300	12300	12300	12300	15
445	20230925	114600	352954090	12300	12300	12300	12300	12
446	20230925	114500	352806490	12300	12300	12300	12300	628
447	20230925	114400	345082090	12300	12300	12300	12300	417
448	20230925	114300	339952990	12310	12310	12310	12310	0
449	20230925	114200	339952990	12310	12310	12310	12310	0
450	20230925	114100	339952990	12310	12310	12310	12310	8
451	20230925	114000	339854510	12310	12310	12310	12300	11
452	20230925	113900	339719110	12310	12310	12310	12310	6
453	20230925	113800	339645250	12310	12310	12310	12310	103
454	20230925	113700	338377320	12310	12310	12310	12310	0
455	20230925	113600	338377320	12310	12300	12310	12300	3
456	20230925	113500	338340410	12300	12300	12300	12300	1
457	20230925	113400	338328110	12300	12300	12300	12300	0
458	20230925	113300	338328110	12300	12300	12300	12300	100
459	20230925	113200	337098110	12300	12300	12300	12300	120
460	20230925	113100	335622110	12300	12300	12300	12300	127
461	20230925	113000	334060010	12300	12300	12300	12300	101
462	20230925	112900	332817710	12310	12310	12310	12310	1
463	20230925	112800	332805400	12300	12300	12300	12300	0
464	20230925	112700	332805400	12300	12300	12300	12300	0
465	20230925	112600	332805400	12300	12300	12300	12300	1
466	20230925	112500	332793100	12300	12300	12300	12300	31
467	20230925	112400	332411800	12300	12300	12300	12300	33
468	20230925	112300	332005900	12300	12300	12300	12300	0
469	20230925	112200	332005900	12300	12310	12310	12300	630
470	20230925	112100	324255900	12310	12320	12330	12310	1334
471	20230925	112000	307833140	12320	12320	12330	12320	463
472	20230925	111900	302128970	12330	12330	12330	12330	51
473	20230925	111800	301500140	12330	12340	12340	12330	340
474	20230925	111700	297307930	12340	12340	12340	12340	0
475	20230925	111600	297307930	12340	12340	12340	12340	0
476	20230925	111500	297307930	12340	12330	12340	12330	328
477	20230925	111400	293260420	12340	12330	12340	12330	2
478	20230925	111300	293235750	12330	12330	12330	12330	21
479	20230925	111200	292976820	12330	12330	12330	12330	0
480	20230925	111100	292976820	12330	12330	12330	12330	0
481	20230925	111000	292976820	12330	12330	12330	12330	310
482	20230925	110900	289154520	12330	12330	12330	12330	1
483	20230925	110800	289142190	12330	12330	12340	12330	201
484	20230925	110700	286663850	12330	12330	12330	12330	40
485	20230925	110600	286170650	12330	12330	12330	12330	0
486	20230925	110500	286170650	12330	12330	12330	12330	1
487	20230925	110400	286158320	12330	12330	12330	12330	0
488	20230925	110300	286158320	12330	12330	12330	12330	147
489	20230925	110200	284345810	12340	12340	12340	12340	2629
490	20230925	110100	251903950	12350	12350	12350	12340	63
491	20230925	110000	251125930	12340	12340	12340	12340	0
492	20230925	105900	251125930	12340	12340	12340	12340	30
493	20230925	105800	250755730	12350	12350	12350	12350	40
494	20230925	105700	250261730	12350	12360	12360	12350	223
495	20230925	105600	247507180	12350	12350	12360	12350	8
496	20230925	105500	247408370	12350	12350	12350	12350	33
497	20230925	105400	247000820	12350	12350	12350	12350	5
498	20230925	105300	246939070	12340	12350	12350	12340	937
499	20230925	105200	235375870	12350	12360	12360	12350	1355
500	20230925	105100	218640210	12360	12360	12360	12360	5
501	20230925	105000	218578410	12360	12360	12360	12360	0
502	20230925	104900	218578410	12360	12360	12360	12360	7
503	20230925	104800	218491890	12370	12370	12370	12370	0
504	20230925	104700	218491890	12370	12370	12370	12370	0
505	20230925	104600	218491890	12370	12370	12370	12370	58
506	20230925	104500	217774430	12370	12370	12370	12370	7
507	20230925	104400	217687840	12370	12370	12370	12370	9
508	20230925	104300	217576510	12370	12370	12370	12370	543
509	20230925	104200	210859600	12370	12370	12370	12370	7
510	20230925	104100	210773010	12370	12370	12370	12370	0
511	20230925	104000	210773010	12370	12370	12370	12370	0
512	20230925	103900	210773010	12370	12370	12370	12370	28
513	20230925	103800	210426650	12370	12360	12370	12360	12
514	20230925	103700	210278270	12360	12360	12360	12350	528
515	20230925	103600	203755710	12360	12360	12360	12360	0
516	20230925	103500	203755710	12360	12360	12360	12360	27
517	20230925	103400	203421990	12360	12360	12360	12360	200
518	20230925	103300	200949990	12360	12380	12380	12360	1000
519	20230925	103200	188577200	12380	12380	12380	12380	20
520	20230925	103100	188329600	12380	12380	12380	12380	7
521	20230925	103000	188242940	12390	12390	12390	12390	0
522	20230925	102900	188242940	12390	12380	12390	12380	19
523	20230925	102800	188007660	12380	12370	12380	12370	9
524	20230925	102700	187896310	12380	12380	12380	12380	3
525	20230925	102600	187859170	12380	12380	12380	12380	22
526	20230925	102500	187586810	12380	12380	12380	12380	3
527	20230925	102400	187549670	12380	12380	12380	12380	314
528	20230925	102300	183662350	12400	12400	12400	12400	4
529	20230925	102200	183612750	12400	12400	12400	12390	535
530	20230925	102100	176983880	12400	12420	12420	12400	8
531	20230925	102000	176884620	12400	12420	12420	12400	20
532	20230925	101900	176636340	12420	12420	12420	12420	3
533	20230925	101800	176599080	12430	12430	12430	12410	84
534	20230925	101700	175556460	12430	12430	12430	12420	1011
535	20230925	101600	162989800	12430	12420	12430	12410	30
536	20230925	101500	162617310	12420	12420	12420	12420	15
537	20230925	101400	162431010	12420	12410	12420	12410	36
538	20230925	101300	161984170	12410	12410	12410	12410	4
539	20230925	101200	161934530	12410	12420	12420	12390	49
540	20230925	101100	161326880	12400	12400	12400	12400	104
541	20230925	101000	160037280	12400	12400	12400	12390	124
542	20230925	100900	158499750	12400	12400	12400	12400	3
543	20230925	100800	158462550	12400	12400	12400	12400	12
544	20230925	100700	158313750	12380	12370	12400	12370	1263
545	20230925	100600	142677510	12350	12360	12360	12350	48
546	20230925	100500	142084590	12360	12360	12360	12360	8
547	20230925	100400	141985710	12360	12360	12370	12360	14
548	20230925	100300	141812660	12340	12350	12350	12340	193
549	20230925	100200	139430550	12350	12360	12360	12350	656
550	20230925	100100	131325780	12370	12370	12370	12370	92
551	20230925	100000	130187740	12380	12400	12400	12380	58
552	20230925	095900	129469340	12390	12400	12400	12390	10
553	20230925	095800	129345410	12400	12400	12400	12400	11
554	20230925	095700	129209010	12400	12400	12400	12400	3
555	20230925	095600	129171810	12400	12400	12410	12400	128
556	20230925	095500	127584560	12410	12410	12410	12410	26
557	20230925	095400	127261900	12410	12420	12420	12410	39
558	20230925	095300	126777870	12420	12420	12420	12420	4
559	20230925	095200	126728190	12420	12420	12420	12410	99
560	20230925	095100	125498680	12420	12420	12420	12420	6
561	20230925	095000	125424160	12420	12420	12420	12420	16
562	20230925	094900	125225440	12390	12390	12390	12390	225
563	20230925	094800	122437690	12420	12420	12420	12420	14
564	20230925	094700	122263810	12420	12360	12420	12360	135
565	20230925	094600	120594280	12420	12430	12430	12400	49
566	20230925	094500	119986280	12430	12410	12430	12410	12
567	20230925	094400	119837280	12430	12460	12460	12410	34
568	20230925	094300	119414580	12460	12470	12470	12460	5
569	20230925	094200	119352270	12470	12420	12470	12400	99
570	20230925	094100	118124300	12420	12420	12420	12420	17
571	20230925	094000	117913160	12470	12470	12470	12430	74
572	20230925	093900	116992820	12470	12470	12470	12430	82
573	20230925	093800	115972840	12460	12480	12480	12450	266
574	20230925	093700	112660810	12480	12480	12480	12470	22
575	20230925	093600	112386260	12480	12490	12490	12470	341
576	20230925	093500	108133820	12490	12490	12490	12490	12
577	20230925	093400	107983940	12490	12490	12490	12470	11
578	20230925	093300	107846690	12490	12480	12490	12470	35
579	20230925	093200	107410000	12480	12480	12480	12480	3
580	20230925	093100	107372560	12480	12480	12480	12480	31
581	20230925	093000	106985680	12490	12490	12490	12460	11
582	20230925	092900	106848320	12460	12490	12490	12460	4068
583	20230925	092800	56149480	12490	12490	12490	12490	44
584	20230925	092700	55599920	12490	12490	12490	12480	40
585	20230925	092600	55100390	12490	12490	12490	12490	44
586	20230925	092500	54550830	12490	12490	12490	12490	40
587	20230925	092400	54051230	12490	12490	12490	12480	190
588	20230925	092300	51679270	12490	12500	12510	12490	41
589	20230925	092200	51166770	12500	12510	12510	12500	19
590	20230925	092100	50929240	12510	12470	12510	12470	133
591	20230925	092000	49269150	12470	12470	12470	12460	139
592	20230925	091900	47536820	12460	12460	12460	12460	10
593	20230925	091800	47412220	12480	12480	12480	12480	2
594	20230925	091700	47387260	12480	12470	12480	12470	260
595	20230925	091600	44143080	12450	12450	12450	12450	0
596	20230925	091500	44143080	12450	12450	12450	12450	0
597	20230925	091400	44143080	12450	12460	12460	12450	80
598	20230925	091300	43147000	12500	12500	12500	12480	795
599	20230925	091200	33213710	12510	12510	12510	12510	11
600	20230925	091100	33076100	12510	12510	12510	12510	32
601	20230925	091000	32675780	12510	12510	12510	12510	39
602	20230925	090900	32187890	12510	12520	12520	12510	1023
603	20230925	090800	19389660	12510	12510	12510	12510	4
604	20230925	090700	19339620	12530	12480	12530	12480	127
605	20230925	090600	17752220	12480	12470	12480	12470	58
606	20230925	090500	17028460	12470	12480	12480	12470	202
607	20230925	090400	14509420	12480	12480	12480	12480	19
608	20230925	090300	14272300	12490	12400	12490	12400	384
609	20230925	090200	9497040	12340	12410	12410	12330	295
610	20230925	090100	5848120	12350	12350	12350	12350	0
611	20230925	090000	5848120	12350	12350	12490	12350	473