KissMeData/382900/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	205600	926242910	19770	19770	19770	19770	1157
3	20230925	205500	926242910	19770	19770	19770	19770	0
4	20230925	205400	926242910	19770	19770	19770	19770	0
5	20230925	205300	926242910	19770	19770	19770	19770	0
6	20230925	205200	926242910	19770	19770	19770	19770	0
7	20230925	205100	926242910	19770	19770	19770	19770	0
8	20230925	205000	926242910	19770	19770	19770	19770	0
9	20230925	204900	926242910	19770	19770	19770	19770	0
10	20230925	204800	926242910	19770	19770	19770	19770	0
11	20230925	204700	926242910	19770	19770	19770	19770	0
12	20230925	204600	926242910	19770	19770	19770	19770	0
13	20230925	204500	926242910	19770	19770	19770	19770	0
14	20230925	204400	926242910	19770	19770	19770	19770	0
15	20230925	204300	926242910	19770	19770	19770	19770	0
16	20230925	204200	926242910	19770	19770	19770	19770	0
17	20230925	204100	926242910	19770	19770	19770	19770	0
18	20230925	204000	926242910	19770	19770	19770	19770	0
19	20230925	203900	926242910	19770	19770	19770	19770	0
20	20230925	203800	926242910	19770	19770	19770	19770	0
21	20230925	203700	926242910	19770	19770	19770	19770	0
22	20230925	203600	926242910	19770	19770	19770	19770	0
23	20230925	203500	926242910	19770	19770	19770	19770	0
24	20230925	203400	926242910	19770	19770	19770	19770	0
25	20230925	203300	926242910	19770	19770	19770	19770	0
26	20230925	203200	926242910	19770	19770	19770	19770	0
27	20230925	203100	926242910	19770	19770	19770	19770	0
28	20230925	203000	926242910	19770	19770	19770	19770	0
29	20230925	202900	926242910	19770	19770	19770	19770	0
30	20230925	202800	926242910	19770	19770	19770	19770	0
31	20230925	202700	926242910	19770	19770	19770	19770	0
32	20230925	202600	926242910	19770	19770	19770	19770	1157
33	20230925	202500	926242910	19770	19770	19770	19770	0
34	20230925	202400	926242910	19770	19770	19770	19770	0
35	20230925	202300	926242910	19770	19770	19770	19770	0
36	20230925	202200	926242910	19770	19770	19770	19770	0
37	20230925	202100	926242910	19770	19770	19770	19770	0
38	20230925	202000	926242910	19770	19770	19770	19770	0
39	20230925	201900	926242910	19770	19770	19770	19770	0
40	20230925	201800	926242910	19770	19770	19770	19770	0
41	20230925	201700	926242910	19770	19770	19770	19770	0
42	20230925	201600	926242910	19770	19770	19770	19770	0
43	20230925	201500	926242910	19770	19770	19770	19770	0
44	20230925	201400	926242910	19770	19770	19770	19770	0
45	20230925	201300	926242910	19770	19770	19770	19770	0
46	20230925	201200	926242910	19770	19770	19770	19770	0
47	20230925	201100	926242910	19770	19770	19770	19770	0
48	20230925	201000	926242910	19770	19770	19770	19770	0
49	20230925	200900	926242910	19770	19770	19770	19770	0
50	20230925	200800	926242910	19770	19770	19770	19770	0
51	20230925	200700	926242910	19770	19770	19770	19770	0
52	20230925	200600	926242910	19770	19770	19770	19770	0
53	20230925	200500	926242910	19770	19770	19770	19770	0
54	20230925	200400	926242910	19770	19770	19770	19770	0
55	20230925	200300	926242910	19770	19770	19770	19770	0
56	20230925	200200	926242910	19770	19770	19770	19770	0
57	20230925	200100	926242910	19770	19770	19770	19770	0
58	20230925	200000	926242910	19770	19770	19770	19770	0
59	20230925	195900	926242910	19770	19770	19770	19770	0
60	20230925	195800	926242910	19770	19770	19770	19770	0
61	20230925	195700	926242910	19770	19770	19770	19770	0
62	20230925	195600	926242910	19770	19770	19770	19770	1157
63	20230925	195500	926242910	19770	19770	19770	19770	0
64	20230925	195400	926242910	19770	19770	19770	19770	0
65	20230925	195300	926242910	19770	19770	19770	19770	0
66	20230925	195200	926242910	19770	19770	19770	19770	0
67	20230925	195100	926242910	19770	19770	19770	19770	0
68	20230925	195000	926242910	19770	19770	19770	19770	0
69	20230925	194900	926242910	19770	19770	19770	19770	0
70	20230925	194800	926242910	19770	19770	19770	19770	0
71	20230925	194700	926242910	19770	19770	19770	19770	0
72	20230925	194600	926242910	19770	19770	19770	19770	0
73	20230925	194500	926242910	19770	19770	19770	19770	0
74	20230925	194400	926242910	19770	19770	19770	19770	0
75	20230925	194300	926242910	19770	19770	19770	19770	0
76	20230925	194200	926242910	19770	19770	19770	19770	0
77	20230925	194100	926242910	19770	19770	19770	19770	0
78	20230925	194000	926242910	19770	19770	19770	19770	0
79	20230925	193900	926242910	19770	19770	19770	19770	0
80	20230925	193800	926242910	19770	19770	19770	19770	0
81	20230925	193700	926242910	19770	19770	19770	19770	0
82	20230925	193600	926242910	19770	19770	19770	19770	0
83	20230925	193500	926242910	19770	19770	19770	19770	0
84	20230925	193400	926242910	19770	19770	19770	19770	0
85	20230925	193300	926242910	19770	19770	19770	19770	0
86	20230925	193200	926242910	19770	19770	19770	19770	0
87	20230925	193100	926242910	19770	19770	19770	19770	0
88	20230925	193000	926242910	19770	19770	19770	19770	0
89	20230925	192900	926242910	19770	19770	19770	19770	0
90	20230925	192800	926242910	19770	19770	19770	19770	0
91	20230925	192700	926242910	19770	19770	19770	19770	0
92	20230925	192600	926242910	19770	19770	19770	19770	1157
93	20230925	192500	926242910	19770	19770	19770	19770	0
94	20230925	192400	926242910	19770	19770	19770	19770	0
95	20230925	192300	926242910	19770	19770	19770	19770	0
96	20230925	192200	926242910	19770	19770	19770	19770	0
97	20230925	192100	926242910	19770	19770	19770	19770	0
98	20230925	192000	926242910	19770	19770	19770	19770	0
99	20230925	191900	926242910	19770	19770	19770	19770	0
100	20230925	191800	926242910	19770	19770	19770	19770	0
101	20230925	191700	926242910	19770	19770	19770	19770	0
102	20230925	191600	926242910	19770	19770	19770	19770	0
103	20230925	191500	926242910	19770	19770	19770	19770	0
104	20230925	191400	926242910	19770	19770	19770	19770	0
105	20230925	191300	926242910	19770	19770	19770	19770	0
106	20230925	191200	926242910	19770	19770	19770	19770	0
107	20230925	191100	926242910	19770	19770	19770	19770	0
108	20230925	191000	926242910	19770	19770	19770	19770	0
109	20230925	190900	926242910	19770	19770	19770	19770	0
110	20230925	190800	926242910	19770	19770	19770	19770	0
111	20230925	190700	926242910	19770	19770	19770	19770	0
112	20230925	190600	926242910	19770	19770	19770	19770	0
113	20230925	190500	926242910	19770	19770	19770	19770	0
114	20230925	190400	926242910	19770	19770	19770	19770	0
115	20230925	190300	926242910	19770	19770	19770	19770	0
116	20230925	190200	926242910	19770	19770	19770	19770	0
117	20230925	190100	926242910	19770	19770	19770	19770	0
118	20230925	190000	926242910	19770	19770	19770	19770	0
119	20230925	185900	926242910	19770	19770	19770	19770	0
120	20230925	185800	926242910	19770	19770	19770	19770	0
121	20230925	185700	926242910	19770	19770	19770	19770	0
122	20230925	185600	926242910	19770	19770	19770	19770	1157
123	20230925	185500	926242910	19770	19770	19770	19770	0
124	20230925	185400	926242910	19770	19770	19770	19770	0
125	20230925	185300	926242910	19770	19770	19770	19770	0
126	20230925	185200	926242910	19770	19770	19770	19770	0
127	20230925	185100	926242910	19770	19770	19770	19770	0
128	20230925	185000	926242910	19770	19770	19770	19770	0
129	20230925	184900	926242910	19770	19770	19770	19770	0
130	20230925	184800	926242910	19770	19770	19770	19770	0
131	20230925	184700	926242910	19770	19770	19770	19770	0
132	20230925	184600	926242910	19770	19770	19770	19770	0
133	20230925	184500	926242910	19770	19770	19770	19770	0
134	20230925	184400	926242910	19770	19770	19770	19770	0
135	20230925	184300	926242910	19770	19770	19770	19770	0
136	20230925	184200	926242910	19770	19770	19770	19770	0
137	20230925	184100	926242910	19770	19770	19770	19770	0
138	20230925	184000	926242910	19770	19770	19770	19770	0
139	20230925	183900	926242910	19770	19770	19770	19770	0
140	20230925	183800	926242910	19770	19770	19770	19770	0
141	20230925	183700	926242910	19770	19770	19770	19770	0
142	20230925	183600	926242910	19770	19770	19770	19770	0
143	20230925	183500	926242910	19770	19770	19770	19770	0
144	20230925	183400	926242910	19770	19770	19770	19770	0
145	20230925	183300	926242910	19770	19770	19770	19770	0
146	20230925	183200	926242910	19770	19770	19770	19770	0
147	20230925	183100	926242910	19770	19770	19770	19770	0
148	20230925	183000	926242910	19770	19770	19770	19770	0
149	20230925	182900	926242910	19770	19770	19770	19770	0
150	20230925	182800	926242910	19770	19770	19770	19770	0
151	20230925	182700	926242910	19770	19770	19770	19770	0
152	20230925	182600	926242910	19770	19770	19770	19770	1157
153	20230925	182500	926242910	19770	19770	19770	19770	0
154	20230925	182400	926242910	19770	19770	19770	19770	0
155	20230925	182300	926242910	19770	19770	19770	19770	0
156	20230925	182200	926242910	19770	19770	19770	19770	0
157	20230925	182100	926242910	19770	19770	19770	19770	0
158	20230925	182000	926242910	19770	19770	19770	19770	0
159	20230925	181900	926242910	19770	19770	19770	19770	0
160	20230925	181800	926242910	19770	19770	19770	19770	0
161	20230925	181700	926242910	19770	19770	19770	19770	0
162	20230925	181600	926242910	19770	19770	19770	19770	0
163	20230925	181500	926242910	19770	19770	19770	19770	0
164	20230925	181400	926242910	19770	19770	19770	19770	0
165	20230925	181300	926242910	19770	19770	19770	19770	0
166	20230925	181200	926242910	19770	19770	19770	19770	0
167	20230925	181100	926242910	19770	19770	19770	19770	0
168	20230925	181000	926242910	19770	19770	19770	19770	0
169	20230925	180900	926242910	19770	19770	19770	19770	0
170	20230925	180800	926242910	19770	19770	19770	19770	0
171	20230925	180700	926242910	19770	19770	19770	19770	0
172	20230925	180600	926242910	19770	19770	19770	19770	0
173	20230925	180500	926242910	19770	19770	19770	19770	0
174	20230925	180400	926242910	19770	19770	19770	19770	0
175	20230925	180300	926242910	19770	19770	19770	19770	0
176	20230925	180200	926242910	19770	19770	19770	19770	0
177	20230925	180100	926242910	19770	19770	19770	19770	0
178	20230925	180000	926242910	19770	19770	19770	19770	0
179	20230925	175900	926242910	19770	19770	19770	19770	0
180	20230925	175800	926242910	19770	19770	19770	19770	0
181	20230925	175700	926242910	19770	19770	19770	19770	0
182	20230925	175600	926242910	19770	19770	19770	19770	1157
183	20230925	175500	926242910	19770	19770	19770	19770	0
184	20230925	175400	926242910	19770	19770	19770	19770	0
185	20230925	175300	926242910	19770	19770	19770	19770	0
186	20230925	175200	926242910	19770	19770	19770	19770	0
187	20230925	175100	926242910	19770	19770	19770	19770	0
188	20230925	175000	926242910	19770	19770	19770	19770	0
189	20230925	174900	926242910	19770	19770	19770	19770	0
190	20230925	174800	926242910	19770	19770	19770	19770	0
191	20230925	174700	926242910	19770	19770	19770	19770	0
192	20230925	174600	926242910	19770	19770	19770	19770	0
193	20230925	174500	926242910	19770	19770	19770	19770	0
194	20230925	174400	926242910	19770	19770	19770	19770	0
195	20230925	174300	926242910	19770	19770	19770	19770	0
196	20230925	174200	926242910	19770	19770	19770	19770	0
197	20230925	174100	926242910	19770	19770	19770	19770	0
198	20230925	174000	926242910	19770	19770	19770	19770	0
199	20230925	173900	926242910	19770	19770	19770	19770	0
200	20230925	173800	926242910	19770	19770	19770	19770	0
201	20230925	173700	926242910	19770	19770	19770	19770	0
202	20230925	173600	926242910	19770	19770	19770	19770	0
203	20230925	173500	926242910	19770	19770	19770	19770	0
204	20230925	173400	926242910	19770	19770	19770	19770	0
205	20230925	173300	926242910	19770	19770	19770	19770	0
206	20230925	173200	926242910	19770	19770	19770	19770	0
207	20230925	173100	926242910	19770	19770	19770	19770	0
208	20230925	173000	926242910	19770	19770	19770	19770	0
209	20230925	172900	926242910	19770	19770	19770	19770	0
210	20230925	172800	926242910	19770	19770	19770	19770	0
211	20230925	172700	926242910	19770	19770	19770	19770	0
212	20230925	172600	926242910	19770	19770	19770	19770	1157
213	20230925	172500	926242910	19770	19770	19770	19770	0
214	20230925	172400	926242910	19770	19770	19770	19770	0
215	20230925	172300	926242910	19770	19770	19770	19770	0
216	20230925	172200	926242910	19770	19770	19770	19770	0
217	20230925	172100	926242910	19770	19770	19770	19770	0
218	20230925	172000	926242910	19770	19770	19770	19770	0
219	20230925	171900	926242910	19770	19770	19770	19770	0
220	20230925	171800	926242910	19770	19770	19770	19770	0
221	20230925	171700	926242910	19770	19770	19770	19770	0
222	20230925	171600	926242910	19770	19770	19770	19770	0
223	20230925	171500	926242910	19770	19770	19770	19770	0
224	20230925	171400	926242910	19770	19770	19770	19770	0
225	20230925	171300	926242910	19770	19770	19770	19770	0
226	20230925	171200	926242910	19770	19770	19770	19770	0
227	20230925	171100	926242910	19770	19770	19770	19770	0
228	20230925	171000	926242910	19770	19770	19770	19770	0
229	20230925	170900	926242910	19770	19770	19770	19770	0
230	20230925	170800	926242910	19770	19770	19770	19770	0
231	20230925	170700	926242910	19770	19770	19770	19770	0
232	20230925	170600	926242910	19770	19770	19770	19770	0
233	20230925	170500	926242910	19770	19770	19770	19770	0
234	20230925	170400	926242910	19770	19770	19770	19770	0
235	20230925	170300	926242910	19770	19770	19770	19770	0
236	20230925	170200	926242910	19770	19770	19770	19770	0
237	20230925	170100	926242910	19770	19770	19770	19770	0
238	20230925	170000	926242910	19770	19770	19770	19770	0
239	20230925	165900	926242910	19770	19770	19770	19770	0
240	20230925	165800	926242910	19770	19770	19770	19770	0
241	20230925	165700	926242910	19770	19770	19770	19770	0
242	20230925	165600	926242910	19770	19770	19770	19770	1157
243	20230925	165500	926242910	19770	19770	19770	19770	0
244	20230925	165400	926242910	19770	19770	19770	19770	0
245	20230925	165300	926242910	19770	19770	19770	19770	0
246	20230925	165200	926242910	19770	19770	19770	19770	0
247	20230925	165100	926242910	19770	19770	19770	19770	0
248	20230925	165000	926242910	19770	19770	19770	19770	0
249	20230925	164900	926242910	19770	19770	19770	19770	0
250	20230925	164800	926242910	19770	19770	19770	19770	0
251	20230925	164700	926242910	19770	19770	19770	19770	0
252	20230925	164600	926242910	19770	19770	19770	19770	0
253	20230925	164500	926242910	19770	19770	19770	19770	0
254	20230925	164400	926242910	19770	19770	19770	19770	0
255	20230925	164300	926242910	19770	19770	19770	19770	0
256	20230925	164200	926242910	19770	19770	19770	19770	0
257	20230925	164100	926242910	19770	19770	19770	19770	0
258	20230925	164000	926242910	19770	19770	19770	19770	0
259	20230925	163900	926242910	19770	19770	19770	19770	0
260	20230925	163800	926242910	19770	19770	19770	19770	0
261	20230925	163700	926242910	19770	19770	19770	19770	0
262	20230925	163600	926242910	19770	19770	19770	19770	0
263	20230925	163500	926242910	19770	19770	19770	19770	0
264	20230925	163400	926242910	19770	19770	19770	19770	0
265	20230925	163300	926242910	19770	19770	19770	19770	0
266	20230925	163200	926242910	19770	19770	19770	19770	0
267	20230925	163100	926242910	19770	19770	19770	19770	0
268	20230925	163000	926242910	19770	19770	19770	19770	0
269	20230925	162900	926242910	19770	19770	19770	19770	0
270	20230925	162800	926242910	19770	19770	19770	19770	0
271	20230925	162700	926242910	19770	19770	19770	19770	0
272	20230925	162600	926242910	19770	19770	19770	19770	1157
273	20230925	162500	926242910	19770	19770	19770	19770	0
274	20230925	162400	926242910	19770	19770	19770	19770	0
275	20230925	162300	926242910	19770	19770	19770	19770	0
276	20230925	162200	926242910	19770	19770	19770	19770	0
277	20230925	162100	926242910	19770	19770	19770	19770	0
278	20230925	162000	926242910	19770	19770	19770	19770	0
279	20230925	161900	926242910	19770	19770	19770	19770	0
280	20230925	161800	926242910	19770	19770	19770	19770	0
281	20230925	161700	926242910	19770	19770	19770	19770	0
282	20230925	161600	926242910	19770	19770	19770	19770	0
283	20230925	161500	926242910	19770	19770	19770	19770	0
284	20230925	161400	926242910	19770	19770	19770	19770	0
285	20230925	161300	926242910	19770	19770	19770	19770	0
286	20230925	161200	926242910	19770	19770	19770	19770	0
287	20230925	161100	926242910	19770	19770	19770	19770	0
288	20230925	161000	926242910	19770	19770	19770	19770	0
289	20230925	160900	926242910	19770	19770	19770	19770	0
290	20230925	160800	926242910	19770	19770	19770	19770	0
291	20230925	160700	926242910	19770	19770	19770	19770	0
292	20230925	160600	926242910	19770	19770	19770	19770	0
293	20230925	160500	926242910	19770	19770	19770	19770	0
294	20230925	160400	926242910	19770	19770	19770	19770	0
295	20230925	160300	926242910	19770	19770	19770	19770	0
296	20230925	160200	926242910	19770	19770	19770	19770	0
297	20230925	160100	926242910	19770	19770	19770	19770	0
298	20230925	160000	926242910	19770	19770	19770	19770	0
299	20230925	155900	926242910	19770	19770	19770	19770	0
300	20230925	155800	926242910	19770	19770	19770	19770	0
301	20230925	155700	926242910	19770	19770	19770	19770	0
302	20230925	155600	926242910	19770	19770	19770	19770	1157
303	20230925	155500	926242910	19770	19770	19770	19770	0
304	20230925	155400	926242910	19770	19770	19770	19770	0
305	20230925	155300	926242910	19770	19770	19770	19770	0
306	20230925	155200	926242910	19770	19770	19770	19770	0
307	20230925	155100	926242910	19770	19770	19770	19770	0
308	20230925	155000	926242910	19770	19770	19770	19770	0
309	20230925	154900	926242910	19770	19770	19770	19770	0
310	20230925	154800	926242910	19770	19770	19770	19770	0
311	20230925	154700	926242910	19770	19770	19770	19770	0
312	20230925	154600	926242910	19770	19770	19770	19770	0
313	20230925	154500	926242910	19770	19770	19770	19770	0
314	20230925	154400	926242910	19770	19770	19770	19770	0
315	20230925	154300	926242910	19770	19770	19770	19770	0
316	20230925	154200	926242910	19770	19770	19770	19770	0
317	20230925	154100	926242910	19770	19770	19770	19770	0
318	20230925	154000	926242910	19770	19770	19770	19770	0
319	20230925	153900	926242910	19770	19770	19770	19770	0
320	20230925	153800	926242910	19770	19770	19770	19770	0
321	20230925	153700	926242910	19770	19770	19770	19770	0
322	20230925	153600	926242910	19770	19770	19770	19770	0
323	20230925	153500	926242910	19770	19770	19770	19770	0
324	20230925	153400	926242910	19770	19770	19770	19770	0
325	20230925	153300	926242910	19770	19770	19770	19770	0
326	20230925	153200	926242910	19770	19770	19770	19770	0
327	20230925	153100	926242910	19770	19770	19770	19770	0
328	20230925	153000	926242910	19770	19770	19770	19770	1157
329	20230925	152900	903369020	19850	19850	19850	19850	0
330	20230925	152800	903369020	19850	19850	19850	19850	0
331	20230925	152700	903369020	19850	19850	19850	19850	0
332	20230925	152600	903369020	19850	19850	19850	19850	0
333	20230925	152500	903369020	19850	19850	19850	19850	0
334	20230925	152400	903369020	19850	19850	19850	19850	0
335	20230925	152300	903369020	19850	19850	19850	19850	0
336	20230925	152200	903369020	19850	19850	19850	19850	0
337	20230925	152100	903369020	19850	19850	19850	19850	0
338	20230925	152000	903369020	19850	19850	19850	19850	0
339	20230925	151900	903369020	19850	19850	19850	19850	16
340	20230925	151800	903051420	19850	19850	19850	19850	6
341	20230925	151700	902932320	19790	19790	19790	19790	0
342	20230925	151600	902932320	19790	19770	19810	19770	98
343	20230925	151500	900993050	19850	19850	19850	19850	128
344	20230925	151400	898452250	19840	19840	19840	19840	58
345	20230925	151300	897301530	19840	19770	19840	19770	8
346	20230925	151200	897143300	19800	19850	19850	19780	352
347	20230925	151100	890176010	19810	19850	19850	19810	9
348	20230925	151000	889997680	19850	19800	19850	19800	9
349	20230925	150900	889819080	19780	19780	19780	19780	5
350	20230925	150800	889720180	19780	19840	19840	19780	38
351	20230925	150700	888967920	19840	19800	19840	19800	38
352	20230925	150600	888214360	19840	19810	19840	19810	19
353	20230925	150500	887837670	19790	19790	19790	19790	0
354	20230925	150400	887837670	19790	19790	19790	19790	2
355	20230925	150300	887798090	19840	19790	19840	19790	10
356	20230925	150200	887600140	19840	19800	19840	19760	1513
357	20230925	150100	857668800	19800	19810	19820	19800	240
358	20230925	150000	852915070	19810	19820	19820	19810	58
359	20230925	145900	851766050	19820	19820	19820	19820	43
360	20230925	145800	850913790	19820	19830	19830	19820	30
361	20230925	145700	850319130	19820	19820	19820	19820	20
362	20230925	145600	849922730	19820	19820	19850	19820	17
363	20230925	145500	849585760	19810	19810	19810	19810	100
364	20230925	145400	847604760	19810	19810	19810	19810	9
365	20230925	145300	847426470	19810	19810	19860	19810	44
366	20230925	145200	846554780	19810	19810	19860	19810	19
367	20230925	145100	846178140	19860	19820	19860	19810	51
368	20230925	145000	845167760	19810	19810	19810	19810	42
369	20230925	144900	844335740	19820	19820	19830	19810	258
370	20230925	144800	839223960	19860	19830	19860	19830	50
371	20230925	144700	838231410	19830	19830	19830	19830	14
372	20230925	144600	837953790	19860	19820	19860	19820	10
373	20230925	144500	837755550	19820	19820	19830	19820	37
374	20230925	144400	837022200	19820	19820	19820	19820	15
375	20230925	144300	836724900	19820	19820	19820	19820	10
376	20230925	144200	836526700	19810	19810	19810	19810	10
377	20230925	144100	836328600	19810	19840	19860	19810	74
378	20230925	144000	834860370	19810	19810	19810	19810	151
379	20230925	143900	831869060	19840	19840	19840	19820	23
380	20230925	143800	831412940	19810	19820	19820	19810	429
381	20230925	143700	822910460	19820	19820	19820	19820	8
382	20230925	143600	822751900	19820	19820	19820	19820	67
383	20230925	143500	821423960	19820	19830	19830	19820	67
384	20230925	143400	820095930	19830	19830	19830	19830	12
385	20230925	143300	819857970	19830	19830	19830	19830	153
386	20230925	143200	816823980	19830	19830	19830	19830	33
387	20230925	143100	816169590	19840	19820	19840	19820	17
388	20230925	143000	815832580	19830	19830	19830	19830	4
389	20230925	142900	815753260	19840	19830	19840	19830	10
390	20230925	142800	815554950	19870	19870	19870	19870	1
391	20230925	142700	815535080	19830	19840	19870	19830	91
392	20230925	142600	813730210	19830	19830	19830	19830	30
393	20230925	142500	813135310	19840	19840	19840	19840	140
394	20230925	142400	810357710	19840	19840	19840	19840	26
395	20230925	142300	809841870	19850	19870	19870	19840	41
396	20230925	142200	809028390	19830	19830	19830	19830	0
397	20230925	142100	809028390	19830	19830	19830	19830	14
398	20230925	142000	808750770	19820	19820	19820	19820	40
399	20230925	141900	807957970	19820	19820	19820	19820	7
400	20230925	141800	807819230	19830	19830	19830	19830	1
401	20230925	141700	807799400	19830	19820	19870	19820	66
402	20230925	141600	806490660	19820	19830	19830	19820	22
403	20230925	141500	806054540	19820	19820	19820	19820	0
404	20230925	141400	806054540	19820	19830	19830	19820	32
405	20230925	141300	805420290	19820	19820	19820	19820	0
406	20230925	141200	805420290	19820	19820	19820	19820	16
407	20230925	141100	805103170	19820	19820	19820	19820	32
408	20230925	141000	804468930	19820	19820	19820	19820	8
409	20230925	140900	804310370	19820	19820	19820	19820	6
410	20230925	140800	804191450	19830	19820	19870	19820	21
411	20230925	140700	803774800	19810	19820	19820	19810	59
412	20230925	140600	802605510	19820	19820	19820	19820	9
413	20230925	140500	802427130	19810	19810	19810	19810	38
414	20230925	140400	801674350	19810	19820	19820	19810	11
415	20230925	140300	801456430	19810	19810	19810	19810	17
416	20230925	140200	801119660	19820	19820	19820	19820	2
417	20230925	140100	801080020	19810	19830	19830	19810	39
418	20230925	140000	800306790	19830	19830	19830	19830	8
419	20230925	135900	800148150	19810	19810	19810	19810	38
420	20230925	135800	799395370	19810	19810	19810	19810	6
421	20230925	135700	799276510	19830	19830	19830	19830	1
422	20230925	135600	799256680	19810	19810	19810	19810	148
423	20230925	135500	796324800	19810	19810	19810	19810	8
424	20230925	135400	796166320	19810	19810	19810	19810	106
425	20230925	135300	794066460	19810	19830	19830	19810	80
426	20230925	135200	792481230	19860	19860	19860	19860	1
427	20230925	135100	792461370	19820	19820	19820	19820	0
428	20230925	135000	792461370	19820	19830	19870	19810	53
429	20230925	134900	791411110	19810	19810	19810	19810	8
430	20230925	134800	791252630	19820	19820	19820	19820	201
431	20230925	134700	787268810	19820	19800	19820	19800	45
432	20230925	134600	786377670	19800	19810	19810	19800	259
433	20230925	134500	781248380	19820	19820	19820	19820	78
434	20230925	134400	779702420	19830	19830	19830	19830	26
435	20230925	134300	779186840	19830	19830	19830	19830	15
436	20230925	134200	778889390	19830	19830	19830	19830	17
437	20230925	134100	778552280	19820	19870	19870	19820	32
438	20230925	134000	777917940	19870	19870	19870	19870	1
439	20230925	133900	777898070	19820	19820	19820	19820	8
440	20230925	133800	777739510	19820	19840	19870	19810	89
441	20230925	133700	775973400	19820	19820	19820	19820	0
442	20230925	133600	775973400	19820	19820	19820	19820	7
443	20230925	133500	775834660	19810	19810	19810	19800	37
444	20230925	133400	775101810	19840	19810	19840	19810	4
445	20230925	133300	775022540	19810	19840	19840	19810	7
446	20230925	133200	774883840	19800	19800	19830	19800	41
447	20230925	133100	774072010	19840	19840	19840	19840	0
448	20230925	133000	774072010	19840	19810	19840	19810	8
449	20230925	132900	773913500	19810	19800	19840	19800	82
450	20230925	132800	772287950	19800	19830	19840	19790	68
451	20230925	132700	770939700	19790	19790	19790	19790	31
452	20230925	132600	770326210	19790	19800	19800	19790	9
453	20230925	132500	770148060	19800	19800	19800	19800	11
454	20230925	132400	769930260	19830	19810	19830	19810	100
455	20230925	132300	767947900	19800	19810	19810	19800	10
456	20230925	132200	767749890	19850	19850	19880	19820	14
457	20230925	132100	767472110	19810	19800	19880	19760	137
458	20230925	132000	764758450	19800	19760	19800	19750	134
459	20230925	131900	762110810	19750	19750	19750	19750	0
460	20230925	131800	762110810	19750	19750	19750	19750	101
461	20230925	131700	760116060	19750	19750	19750	19750	31
462	20230925	131600	759503810	19750	19760	19760	19750	77
463	20230925	131500	757982920	19750	19750	19750	19750	0
464	20230925	131400	757982920	19750	19750	19750	19750	46
465	20230925	131300	757074420	19750	19790	19790	19750	295
466	20230925	131200	751240310	19790	19830	19830	19790	13
467	20230925	131100	750982880	19830	19790	19830	19780	283
468	20230925	131000	745383040	19790	19800	19800	19790	349
469	20230925	130900	738474370	19800	19810	19810	19800	143
470	20230925	130800	735642140	19800	19830	19830	19800	941
471	20230925	130700	717005810	19830	19830	19840	19830	90
472	20230925	130600	715220910	19840	19840	19840	19840	10
473	20230925	130500	715022510	19830	19840	19840	19830	3
474	20230925	130400	714963000	19840	19850	19850	19840	2
475	20230925	130300	714923310	19840	19850	19850	19810	2564
476	20230925	130200	664087570	19850	19850	19850	19850	7
477	20230925	130100	663948620	19850	19850	19850	19850	29
478	20230925	130000	663372970	19850	19850	19850	19850	9
479	20230925	125900	663194320	19850	19900	19900	19850	11
480	20230925	125800	662975910	19850	19850	19900	19850	53
481	20230925	125700	661923810	19860	19900	19900	19860	8
482	20230925	125600	661764690	19900	19850	19900	19850	28
483	20230925	125500	661208480	19850	19900	19900	19850	46
484	20230925	125400	660294980	19900	19850	19900	19850	2
485	20230925	125300	660255230	19900	19850	19900	19850	510
486	20230925	125200	650131680	19850	19860	19900	19850	83
487	20230925	125100	648483200	19850	19850	19850	19850	9
488	20230925	125000	648304550	19860	19860	19860	19860	0
489	20230925	124900	648304550	19860	19860	19870	19860	262
490	20230925	124800	643100720	19870	19880	19880	19870	9
491	20230925	124700	642921850	19880	19860	19880	19860	9
492	20230925	124600	642743090	19880	19860	19880	19860	247
493	20230925	124500	637837510	19860	19860	19860	19860	16
494	20230925	124400	637519750	19860	19860	19860	19860	30
495	20230925	124300	636923950	19860	19860	19860	19860	2
496	20230925	124200	636884230	19880	19880	19880	19840	21
497	20230925	124100	636467110	19840	19870	19870	19840	213
498	20230925	124000	632239930	19850	19870	19870	19850	133
499	20230925	123900	629599840	19850	19850	19850	19850	9
500	20230925	123800	629421190	19850	19860	19860	19850	26
501	20230925	123700	628904920	19850	19860	19860	19850	19
502	20230925	123600	628527650	19850	19850	19850	19850	0
503	20230925	123500	628527650	19850	19860	19860	19850	501
504	20230925	123400	618582490	19860	19870	19870	19860	44
505	20230925	123300	617708630	19860	19870	19870	19860	74
506	20230925	123200	616238290	19860	19870	19870	19860	159
507	20230925	123100	613080330	19880	19880	19900	19880	17
508	20230925	123000	612742210	19880	19870	19880	19870	10
509	20230925	122900	612543500	19870	19870	19870	19870	51
510	20230925	122800	611530130	19860	19900	19900	19860	35
511	20230925	122700	610834650	19870	19870	19870	19870	7
512	20230925	122600	610695560	19900	19900	19900	19900	8
513	20230925	122500	610536360	19860	19860	19900	19860	68
514	20230925	122400	609185080	19900	19900	19900	19900	0
515	20230925	122300	609185080	19900	19860	19900	19860	60
516	20230925	122200	607992420	19870	19860	19870	19860	148
517	20230925	122100	605053070	19860	19860	19860	19860	9
518	20230925	122000	604874330	19860	19860	19860	19860	0
519	20230925	121900	604874330	19860	19870	19870	19860	8
520	20230925	121800	604715440	19860	19870	19870	19860	10
521	20230925	121700	604516790	19870	19880	19880	19870	17
522	20230925	121600	604178920	19870	19880	19880	19870	259
523	20230925	121500	599032470	19880	19910	19910	19880	10
524	20230925	121400	598833640	19880	19870	19880	19870	26
525	20230925	121300	598316990	19870	19880	19880	19870	38
526	20230925	121200	597561870	19880	19880	19880	19880	57
527	20230925	121100	596428710	19880	19880	19880	19880	10
528	20230925	121000	596229910	19910	19890	19910	19880	37
529	20230925	120900	595494210	19890	19890	19890	19890	1
530	20230925	120800	595474320	19880	19880	19880	19880	26
531	20230925	120700	594957440	19880	19890	19890	19880	55
532	20230925	120600	593864030	19890	19890	19890	19890	3
533	20230925	120500	593804360	19890	19880	19890	19880	14
534	20230925	120400	593525960	19880	19880	19890	19880	50
535	20230925	120300	592531760	19880	19880	19880	19880	0
536	20230925	120200	592531760	19880	19880	19880	19880	12
537	20230925	120100	592293200	19870	19870	19870	19870	37
538	20230925	120000	591558010	19870	19880	19880	19870	15
539	20230925	115900	591259940	19870	19880	19880	19870	8
540	20230925	115800	591100970	19880	19880	19880	19870	41
541	20230925	115700	590286190	19870	19870	19870	19870	16
542	20230925	115600	589968270	19870	19870	19870	19870	9
543	20230925	115500	589789440	19870	19870	19870	19870	40
544	20230925	115400	588994640	19880	19890	19890	19880	171
545	20230925	115300	585595110	19890	19890	19890	19890	17
546	20230925	115200	585256980	19890	19890	19890	19890	20
547	20230925	115100	584859180	19890	19900	19900	19890	23
548	20230925	115000	584401570	19900	19900	19900	19890	313
549	20230925	114900	578172950	19910	19910	19910	19910	25
550	20230925	114800	577675200	19910	19910	19910	19910	5
551	20230925	114700	577575650	19900	19910	19910	19900	18
552	20230925	114600	577217360	19920	19900	19920	19900	34
553	20230925	114500	576540740	19900	19900	19900	19900	0
554	20230925	114400	576540740	19900	19900	19900	19900	121
555	20230925	114300	574132840	19890	19900	19900	19890	36
556	20230925	114200	573416710	19890	19890	19890	19890	0
557	20230925	114100	573416710	19890	19890	19890	19890	0
558	20230925	114000	573416710	19890	19890	19890	19890	30
559	20230925	113900	572820010	19890	19880	19890	19880	14
560	20230925	113800	572541630	19920	19880	19920	19880	5
561	20230925	113700	572442130	19930	19880	19930	19870	38
562	20230925	113600	571686770	19880	19880	19880	19880	1
563	20230925	113500	571666890	19930	19870	19930	19870	15
564	20230925	113400	571368720	19870	19930	19930	19870	39
565	20230925	113300	570593110	19890	19890	19890	19890	497
566	20230925	113200	560707780	19870	19860	19870	19860	86
567	20230925	113100	558999020	19890	19880	19890	19870	156
568	20230925	113000	555898060	19880	19900	19900	19880	757
569	20230925	112900	540846260	19900	19900	19900	19900	41
570	20230925	112800	540030360	19900	19900	19930	19900	49
571	20230925	112700	539055230	19930	19930	19930	19930	0
572	20230925	112600	539055230	19930	19900	19930	19900	147
573	20230925	112500	536129900	19930	19900	19930	19900	40
574	20230925	112400	535333870	19930	19920	19930	19920	117
575	20230925	112300	533003070	19900	19900	19900	19900	2
576	20230925	112200	532963270	19900	19920	19920	19900	1128
577	20230925	112100	510508460	19920	19920	19920	19920	167
578	20230925	112000	507181820	19930	19930	19930	19930	6
579	20230925	111900	507062240	19910	19920	19920	19910	179
580	20230925	111800	503497520	19920	19920	19920	19920	2
581	20230925	111700	503457680	19920	19940	19940	19920	74
582	20230925	111600	501983510	19940	19940	19940	19920	132
583	20230925	111500	499353610	19940	19940	19940	19940	0
584	20230925	111400	499353610	19940	19950	19950	19940	17
585	20230925	111300	499014550	19950	19940	19950	19940	39
586	20230925	111200	498236800	19950	19950	19950	19950	159
587	20230925	111100	495064750	19950	19950	19950	19950	4
588	20230925	111000	494984950	19960	19960	19960	19960	181
589	20230925	110900	491372190	19960	19960	19960	19960	10
590	20230925	110800	491172590	19970	19970	19970	19970	6
591	20230925	110700	491052770	19970	19970	19970	19960	35
592	20230925	110600	490354050	19970	19970	19970	19970	106
593	20230925	110500	488237230	19970	19970	19970	19970	59
594	20230925	110400	487059000	19980	19970	19980	19970	38
595	20230925	110300	486300100	19970	19970	19970	19970	7
596	20230925	110200	486160310	19970	19960	19970	19960	122
597	20230925	110100	483724240	19960	19960	19960	19960	1
598	20230925	110000	483704280	19960	19960	19960	19960	22
599	20230925	105900	483265160	19960	19920	19960	19920	260
600	20230925	105800	478078140	19920	19920	19920	19920	0
601	20230925	105700	478078140	19920	19930	19950	19920	62
602	20230925	105600	476842770	19930	19920	19950	19920	52
603	20230925	105500	475806520	19930	19930	19930	19930	0
604	20230925	105400	475806520	19930	19950	19950	19930	10
605	20230925	105300	475607140	19950	19970	19970	19950	180
606	20230925	105200	472015960	19960	19980	19980	19960	30
607	20230925	105100	471416840	19980	19980	19990	19980	27
608	20230925	105000	470877150	19990	19980	19990	19980	29
609	20230925	104900	470297500	19980	19980	19980	19980	20
610	20230925	104800	469897900	19980	19950	19980	19950	49
611	20230925	104700	468919890	19980	19950	19980	19880	1315
612	20230925	104600	442741600	19950	19930	19950	19910	14
613	20230925	104500	442462700	19950	19940	19950	19910	114
614	20230925	104400	440191670	19950	19930	19950	19930	11
615	20230925	104300	439972380	19930	19950	19950	19930	7
616	20230925	104200	439832750	19950	19940	19950	19920	46
617	20230925	104100	438916100	19930	19930	19940	19880	652
618	20230925	104000	425942500	19930	19930	19950	19910	20
619	20230925	103900	425543940	19940	19960	19980	19940	86
620	20230925	103800	423827490	19960	19950	19960	19940	70
621	20230925	103700	422430990	19950	19950	19950	19950	11
622	20230925	103600	422211540	19960	19980	19980	19960	109
623	20230925	103500	420033740	19980	19980	19980	19980	27
624	20230925	103400	419494280	19970	19950	19970	19950	36
625	20230925	103300	418775500	19960	19980	19980	19960	25
626	20230925	103200	418276450	20000	19970	20000	19960	15
627	20230925	103100	417977000	20000	19980	20000	19980	3
628	20230925	103000	417917040	20000	20000	20050	19890	1682
629	20230925	102900	384382150	20000	19990	20000	19990	26
630	20230925	102800	383862350	19990	19980	19990	19970	48
631	20230925	102700	382903610	19990	19990	20000	19990	37
632	20230925	102600	382163720	19990	19990	20000	19970	82
633	20230925	102500	380526070	20000	20000	20000	19970	37
634	20230925	102400	379787070	19970	20000	20000	19970	104
635	20230925	102300	377710100	20100	19990	20100	19970	108
636	20230925	102200	375552560	20150	20000	20150	20000	86
637	20230925	102100	373829410	20000	20000	20000	20000	1
638	20230925	102000	373809410	20050	19980	20050	19970	102
639	20230925	101900	371772290	20050	19990	20050	19990	8
640	20230925	101800	371612310	20050	20050	20100	19970	275
641	20230925	101700	366112150	20100	20100	20100	20100	1
642	20230925	101600	366092050	20100	20100	20100	20100	1
643	20230925	101500	366071950	19970	19980	20100	19970	116
644	20230925	101400	363752540	19990	19980	20000	19950	314
645	20230925	101300	357481030	20000	20000	20100	19980	971
646	20230925	101200	338065150	20000	20000	20150	20000	2121
647	20230925	101100	295644450	20050	20050	20200	20000	101
648	20230925	101000	293618900	20050	20100	20200	20050	418
649	20230925	100900	285235800	20100	20050	20100	20050	102
650	20230925	100800	283190650	20100	20100	20100	20050	10
651	20230925	100700	282990000	20050	20050	20050	20050	0
652	20230925	100600	282990000	20050	20050	20050	20050	61
653	20230925	100500	281766950	20150	20050	20150	20050	208
654	20230925	100400	277596350	20050	20100	20100	20050	215
655	20230925	100300	273284100	20150	20100	20150	20100	77
656	20230925	100200	271735400	20100	20100	20100	20100	0
657	20230925	100100	271735400	20100	20100	20150	20100	551
658	20230925	100000	260647650	20100	20150	20150	20100	199
659	20230925	095900	256642700	20150	20150	20150	20150	1
660	20230925	095800	256622550	20150	20050	20150	20050	10
661	20230925	095700	256421550	20050	20050	20050	20050	58
662	20230925	095600	255258650	20150	20150	20150	20150	1
663	20230925	095500	255238500	20100	20150	20150	20100	19
664	20230925	095400	254855850	20050	20050	20150	20050	39
665	20230925	095300	254073800	20150	20150	20150	20150	8
666	20230925	095200	253912600	20150	20100	20150	20100	2
667	20230925	095100	253872350	20200	20200	20200	20000	6336
668	20230925	095000	126681300	20300	20150	20300	20150	301
669	20230925	094900	120615600	20300	20300	20300	20300	0
670	20230925	094800	120615600	20300	20200	20300	20200	815
671	20230925	094700	104152400	20250	20250	20250	20250	112
672	20230925	094600	101884400	20250	20300	20300	20250	8
673	20230925	094500	101722350	20250	20250	20300	20250	94
674	20230925	094400	99818350	20300	20300	20300	20300	21
675	20230925	094300	99392050	20450	20300	20450	20250	30
676	20230925	094200	98783700	20450	20450	20450	20300	52
677	20230925	094100	97726650	20450	20450	20450	20450	0
678	20230925	094000	97726650	20450	20450	20450	20450	0
679	20230925	093900	97726650	20450	20300	20450	20300	40
680	20230925	093800	96914200	20450	20450	20450	20450	0
681	20230925	093700	96914200	20450	20400	20450	20350	8
682	20230925	093600	96751050	20450	20450	20450	20300	71
683	20230925	093500	95309450	20300	20450	20450	20300	8
684	20230925	093400	95146900	20450	20450	20450	20450	6
685	20230925	093300	95024200	20450	20300	20450	20300	39
686	20230925	093200	94231150	20450	20450	20450	20300	19
687	20230925	093100	93843650	20450	20300	20450	20300	79
688	20230925	093000	92239650	20450	20300	20450	20300	33
689	20230925	092900	91569300	20450	20450	20450	20300	45
690	20230925	092800	90655350	20300	20350	20350	20300	22
691	20230925	092700	90208600	20350	20400	20450	20300	38
692	20230925	092600	89434850	20300	20300	20300	20300	20
693	20230925	092500	89028850	20300	20300	20300	20300	238
694	20230925	092400	84197450	20250	20300	20300	20250	100
695	20230925	092300	82167800	20450	20450	20450	20450	0
696	20230925	092200	82167800	20450	20300	20450	20300	62
697	20230925	092100	80908900	20300	20300	20350	20300	193
698	20230925	092000	76990850	20400	20400	20400	20400	20
699	20230925	091900	76582850	20450	20450	20450	20450	0
700	20230925	091800	76582850	20450	20400	20450	20300	35
701	20230925	091700	75871950	20300	20300	20300	20300	7
702	20230925	091600	75729850	20350	20350	20350	20300	45
703	20230925	091500	74815350	20400	20350	20400	20350	372
704	20230925	091400	67244650	20350	20350	20350	20350	96
705	20230925	091300	65291050	20500	20500	20500	20500	0
706	20230925	091200	65291050	20500	20400	20500	20350	626
707	20230925	091100	52545050	20450	20450	20450	20450	2
708	20230925	091000	52504150	20450	20350	20450	20350	8
709	20230925	090900	52341250	20450	20400	20450	20350	201
710	20230925	090800	48238850	20450	20400	20500	20400	104
711	20230925	090700	46114650	20550	20550	20550	20350	701
712	20230925	090600	31792900	20550	20400	20550	20400	90
713	20230925	090500	29950800	20550	20500	20550	20500	18
714	20230925	090400	29581750	20450	20500	20500	20450	36
715	20230925	090300	28844650	20450	20300	20500	20300	308
716	20230925	090200	22558300	20400	20300	20400	20200	226
717	20230925	090100	17982900	20400	20400	20400	20400	2
718	20230925	090000	17942100	20450	20250	20450	20250	886